612 lines
35 KiB
CSV
612 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,190800,34935077500,157600,157600,157600,157600,0
|
|
20230801,190700,34935077500,157600,157600,157600,157600,0
|
|
20230801,190600,34935077500,157600,157600,157600,157600,0
|
|
20230801,190500,34935077500,157600,157600,157600,157600,0
|
|
20230801,190400,34935077500,157600,157600,157600,157600,0
|
|
20230801,190300,34935077500,157600,157600,157600,157600,0
|
|
20230801,190200,34935077500,157600,157600,157600,157600,0
|
|
20230801,190100,34935077500,157600,157600,157600,157600,0
|
|
20230801,190000,34935077500,157600,157600,157600,157600,0
|
|
20230801,185900,34935077500,157600,157600,157600,157600,0
|
|
20230801,185800,34935077500,157600,157600,157600,157600,0
|
|
20230801,185700,34935077500,157600,157600,157600,157600,0
|
|
20230801,185600,34935077500,157600,157600,157600,157600,0
|
|
20230801,185500,34935077500,157600,157600,157600,157600,0
|
|
20230801,185400,34935077500,157600,157600,157600,157600,0
|
|
20230801,185300,34935077500,157600,157600,157600,157600,0
|
|
20230801,185200,34935077500,157600,157600,157600,157600,0
|
|
20230801,185100,34935077500,157600,157600,157600,157600,0
|
|
20230801,185000,34935077500,157600,157600,157600,157600,0
|
|
20230801,184900,34935077500,157600,157600,157600,157600,0
|
|
20230801,184800,34935077500,157600,157600,157600,157600,0
|
|
20230801,184700,34935077500,157600,157600,157600,157600,0
|
|
20230801,184600,34935077500,157600,157600,157600,157600,0
|
|
20230801,184500,34935077500,157600,157600,157600,157600,0
|
|
20230801,184400,34935077500,157600,157600,157600,157600,0
|
|
20230801,184300,34935077500,157600,157600,157600,157600,0
|
|
20230801,184200,34935077500,157600,157600,157600,157600,0
|
|
20230801,184100,34935077500,157600,157600,157600,157600,0
|
|
20230801,184000,34935077500,157600,157600,157600,157600,0
|
|
20230801,183900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,183800,34935077500,157600,157600,157600,157600,0
|
|
20230801,183700,34935077500,157600,157600,157600,157600,0
|
|
20230801,183600,34935077500,157600,157600,157600,157600,0
|
|
20230801,183500,34935077500,157600,157600,157600,157600,0
|
|
20230801,183400,34935077500,157600,157600,157600,157600,0
|
|
20230801,183300,34935077500,157600,157600,157600,157600,0
|
|
20230801,183200,34935077500,157600,157600,157600,157600,0
|
|
20230801,183100,34935077500,157600,157600,157600,157600,0
|
|
20230801,183000,34935077500,157600,157600,157600,157600,0
|
|
20230801,182900,34935077500,157600,157600,157600,157600,0
|
|
20230801,182800,34935077500,157600,157600,157600,157600,0
|
|
20230801,182700,34935077500,157600,157600,157600,157600,0
|
|
20230801,182600,34935077500,157600,157600,157600,157600,0
|
|
20230801,182500,34935077500,157600,157600,157600,157600,0
|
|
20230801,182400,34935077500,157600,157600,157600,157600,0
|
|
20230801,182300,34935077500,157600,157600,157600,157600,0
|
|
20230801,182200,34935077500,157600,157600,157600,157600,0
|
|
20230801,182100,34935077500,157600,157600,157600,157600,0
|
|
20230801,182000,34935077500,157600,157600,157600,157600,0
|
|
20230801,181900,34935077500,157600,157600,157600,157600,0
|
|
20230801,181800,34935077500,157600,157600,157600,157600,0
|
|
20230801,181700,34935077500,157600,157600,157600,157600,0
|
|
20230801,181600,34935077500,157600,157600,157600,157600,0
|
|
20230801,181500,34935077500,157600,157600,157600,157600,0
|
|
20230801,181400,34935077500,157600,157600,157600,157600,0
|
|
20230801,181300,34935077500,157600,157600,157600,157600,0
|
|
20230801,181200,34935077500,157600,157600,157600,157600,0
|
|
20230801,181100,34935077500,157600,157600,157600,157600,0
|
|
20230801,181000,34935077500,157600,157600,157600,157600,0
|
|
20230801,180900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,180800,34935077500,157600,157600,157600,157600,0
|
|
20230801,180700,34935077500,157600,157600,157600,157600,0
|
|
20230801,180600,34935077500,157600,157600,157600,157600,0
|
|
20230801,180500,34935077500,157600,157600,157600,157600,0
|
|
20230801,180400,34935077500,157600,157600,157600,157600,0
|
|
20230801,180300,34935077500,157600,157600,157600,157600,0
|
|
20230801,180200,34935077500,157600,157600,157600,157600,0
|
|
20230801,180100,34935077500,157600,157600,157600,157600,0
|
|
20230801,180000,34935077500,157600,157600,157600,157600,0
|
|
20230801,175900,34935077500,157600,157600,157600,157600,0
|
|
20230801,175800,34935077500,157600,157600,157600,157600,0
|
|
20230801,175700,34935077500,157600,157600,157600,157600,0
|
|
20230801,175600,34935077500,157600,157600,157600,157600,0
|
|
20230801,175500,34935077500,157600,157600,157600,157600,0
|
|
20230801,175400,34935077500,157600,157600,157600,157600,0
|
|
20230801,175300,34935077500,157600,157600,157600,157600,0
|
|
20230801,175200,34935077500,157600,157600,157600,157600,0
|
|
20230801,175100,34935077500,157600,157600,157600,157600,0
|
|
20230801,175000,34935077500,157600,157600,157600,157600,0
|
|
20230801,174900,34935077500,157600,157600,157600,157600,0
|
|
20230801,174800,34935077500,157600,157600,157600,157600,0
|
|
20230801,174700,34935077500,157600,157600,157600,157600,0
|
|
20230801,174600,34935077500,157600,157600,157600,157600,0
|
|
20230801,174500,34935077500,157600,157600,157600,157600,0
|
|
20230801,174400,34935077500,157600,157600,157600,157600,0
|
|
20230801,174300,34935077500,157600,157600,157600,157600,0
|
|
20230801,174200,34935077500,157600,157600,157600,157600,0
|
|
20230801,174100,34935077500,157600,157600,157600,157600,0
|
|
20230801,174000,34935077500,157600,157600,157600,157600,0
|
|
20230801,173900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,173800,34935077500,157600,157600,157600,157600,0
|
|
20230801,173700,34935077500,157600,157600,157600,157600,0
|
|
20230801,173600,34935077500,157600,157600,157600,157600,0
|
|
20230801,173500,34935077500,157600,157600,157600,157600,0
|
|
20230801,173400,34935077500,157600,157600,157600,157600,0
|
|
20230801,173300,34935077500,157600,157600,157600,157600,0
|
|
20230801,173200,34935077500,157600,157600,157600,157600,0
|
|
20230801,173100,34935077500,157600,157600,157600,157600,0
|
|
20230801,173000,34935077500,157600,157600,157600,157600,0
|
|
20230801,172900,34935077500,157600,157600,157600,157600,0
|
|
20230801,172800,34935077500,157600,157600,157600,157600,0
|
|
20230801,172700,34935077500,157600,157600,157600,157600,0
|
|
20230801,172600,34935077500,157600,157600,157600,157600,0
|
|
20230801,172500,34935077500,157600,157600,157600,157600,0
|
|
20230801,172400,34935077500,157600,157600,157600,157600,0
|
|
20230801,172300,34935077500,157600,157600,157600,157600,0
|
|
20230801,172200,34935077500,157600,157600,157600,157600,0
|
|
20230801,172100,34935077500,157600,157600,157600,157600,0
|
|
20230801,172000,34935077500,157600,157600,157600,157600,0
|
|
20230801,171900,34935077500,157600,157600,157600,157600,0
|
|
20230801,171800,34935077500,157600,157600,157600,157600,0
|
|
20230801,171700,34935077500,157600,157600,157600,157600,0
|
|
20230801,171600,34935077500,157600,157600,157600,157600,0
|
|
20230801,171500,34935077500,157600,157600,157600,157600,0
|
|
20230801,171400,34935077500,157600,157600,157600,157600,0
|
|
20230801,171300,34935077500,157600,157600,157600,157600,0
|
|
20230801,171200,34935077500,157600,157600,157600,157600,0
|
|
20230801,171100,34935077500,157600,157600,157600,157600,0
|
|
20230801,171000,34935077500,157600,157600,157600,157600,0
|
|
20230801,170900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,170800,34935077500,157600,157600,157600,157600,0
|
|
20230801,170700,34935077500,157600,157600,157600,157600,0
|
|
20230801,170600,34935077500,157600,157600,157600,157600,0
|
|
20230801,170500,34935077500,157600,157600,157600,157600,0
|
|
20230801,170400,34935077500,157600,157600,157600,157600,0
|
|
20230801,170300,34935077500,157600,157600,157600,157600,0
|
|
20230801,170200,34935077500,157600,157600,157600,157600,0
|
|
20230801,170100,34935077500,157600,157600,157600,157600,0
|
|
20230801,170000,34935077500,157600,157600,157600,157600,0
|
|
20230801,165900,34935077500,157600,157600,157600,157600,0
|
|
20230801,165800,34935077500,157600,157600,157600,157600,0
|
|
20230801,165700,34935077500,157600,157600,157600,157600,0
|
|
20230801,165600,34935077500,157600,157600,157600,157600,0
|
|
20230801,165500,34935077500,157600,157600,157600,157600,0
|
|
20230801,165400,34935077500,157600,157600,157600,157600,0
|
|
20230801,165300,34935077500,157600,157600,157600,157600,0
|
|
20230801,165200,34935077500,157600,157600,157600,157600,0
|
|
20230801,165100,34935077500,157600,157600,157600,157600,0
|
|
20230801,165000,34935077500,157600,157600,157600,157600,0
|
|
20230801,164900,34935077500,157600,157600,157600,157600,0
|
|
20230801,164800,34935077500,157600,157600,157600,157600,0
|
|
20230801,164700,34935077500,157600,157600,157600,157600,0
|
|
20230801,164600,34935077500,157600,157600,157600,157600,0
|
|
20230801,164500,34935077500,157600,157600,157600,157600,0
|
|
20230801,164400,34935077500,157600,157600,157600,157600,0
|
|
20230801,164300,34935077500,157600,157600,157600,157600,0
|
|
20230801,164200,34935077500,157600,157600,157600,157600,0
|
|
20230801,164100,34935077500,157600,157600,157600,157600,0
|
|
20230801,164000,34935077500,157600,157600,157600,157600,0
|
|
20230801,163900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,163800,34935077500,157600,157600,157600,157600,0
|
|
20230801,163700,34935077500,157600,157600,157600,157600,0
|
|
20230801,163600,34935077500,157600,157600,157600,157600,0
|
|
20230801,163500,34935077500,157600,157600,157600,157600,0
|
|
20230801,163400,34935077500,157600,157600,157600,157600,0
|
|
20230801,163300,34935077500,157600,157600,157600,157600,0
|
|
20230801,163200,34935077500,157600,157600,157600,157600,0
|
|
20230801,163100,34935077500,157600,157600,157600,157600,0
|
|
20230801,163000,34935077500,157600,157600,157600,157600,0
|
|
20230801,162900,34935077500,157600,157600,157600,157600,0
|
|
20230801,162800,34935077500,157600,157600,157600,157600,0
|
|
20230801,162700,34935077500,157600,157600,157600,157600,0
|
|
20230801,162600,34935077500,157600,157600,157600,157600,0
|
|
20230801,162500,34935077500,157600,157600,157600,157600,0
|
|
20230801,162400,34935077500,157600,157600,157600,157600,0
|
|
20230801,162300,34935077500,157600,157600,157600,157600,0
|
|
20230801,162200,34935077500,157600,157600,157600,157600,0
|
|
20230801,162100,34935077500,157600,157600,157600,157600,0
|
|
20230801,162000,34935077500,157600,157600,157600,157600,0
|
|
20230801,161900,34935077500,157600,157600,157600,157600,0
|
|
20230801,161800,34935077500,157600,157600,157600,157600,0
|
|
20230801,161700,34935077500,157600,157600,157600,157600,0
|
|
20230801,161600,34935077500,157600,157600,157600,157600,0
|
|
20230801,161500,34935077500,157600,157600,157600,157600,0
|
|
20230801,161400,34935077500,157600,157600,157600,157600,0
|
|
20230801,161300,34935077500,157600,157600,157600,157600,0
|
|
20230801,161200,34935077500,157600,157600,157600,157600,0
|
|
20230801,161100,34935077500,157600,157600,157600,157600,0
|
|
20230801,161000,34935077500,157600,157600,157600,157600,0
|
|
20230801,160900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,160800,34935077500,157600,157600,157600,157600,0
|
|
20230801,160700,34935077500,157600,157600,157600,157600,0
|
|
20230801,160600,34935077500,157600,157600,157600,157600,0
|
|
20230801,160500,34935077500,157600,157600,157600,157600,0
|
|
20230801,160400,34935077500,157600,157600,157600,157600,0
|
|
20230801,160300,34935077500,157600,157600,157600,157600,0
|
|
20230801,160200,34935077500,157600,157600,157600,157600,0
|
|
20230801,160100,34935077500,157600,157600,157600,157600,0
|
|
20230801,160000,34935077500,157600,157600,157600,157600,0
|
|
20230801,155900,34935077500,157600,157600,157600,157600,0
|
|
20230801,155800,34935077500,157600,157600,157600,157600,0
|
|
20230801,155700,34935077500,157600,157600,157600,157600,0
|
|
20230801,155600,34935077500,157600,157600,157600,157600,0
|
|
20230801,155500,34935077500,157600,157600,157600,157600,0
|
|
20230801,155400,34935077500,157600,157600,157600,157600,0
|
|
20230801,155300,34935077500,157600,157600,157600,157600,0
|
|
20230801,155200,34935077500,157600,157600,157600,157600,0
|
|
20230801,155100,34935077500,157600,157600,157600,157600,0
|
|
20230801,155000,34935077500,157600,157600,157600,157600,0
|
|
20230801,154900,34935077500,157600,157600,157600,157600,0
|
|
20230801,154800,34935077500,157600,157600,157600,157600,0
|
|
20230801,154700,34935077500,157600,157600,157600,157600,0
|
|
20230801,154600,34935077500,157600,157600,157600,157600,0
|
|
20230801,154500,34935077500,157600,157600,157600,157600,0
|
|
20230801,154400,34935077500,157600,157600,157600,157600,0
|
|
20230801,154300,34935077500,157600,157600,157600,157600,0
|
|
20230801,154200,34935077500,157600,157600,157600,157600,0
|
|
20230801,154100,34935077500,157600,157600,157600,157600,0
|
|
20230801,154000,34935077500,157600,157600,157600,157600,0
|
|
20230801,153900,34935077500,157600,157600,157600,157600,9411
|
|
20230801,153800,34935077500,157600,157600,157600,157600,0
|
|
20230801,153700,34935077500,157600,157600,157600,157600,0
|
|
20230801,153600,34935077500,157600,157600,157600,157600,0
|
|
20230801,153500,34935077500,157600,157600,157600,157600,0
|
|
20230801,153400,34935077500,157600,157600,157600,157600,0
|
|
20230801,153300,34935077500,157600,157600,157600,157600,0
|
|
20230801,153200,34935077500,157600,157600,157600,157600,0
|
|
20230801,153100,34935077500,157600,157600,157600,157600,0
|
|
20230801,153000,34935077500,157600,157600,157600,157600,9411
|
|
20230801,152900,33451903900,157400,157400,157400,157400,0
|
|
20230801,152800,33451903900,157400,157400,157400,157400,0
|
|
20230801,152700,33451903900,157400,157400,157400,157400,0
|
|
20230801,152600,33451903900,157400,157400,157400,157400,0
|
|
20230801,152500,33451903900,157400,157400,157400,157400,0
|
|
20230801,152400,33451903900,157400,157400,157400,157400,0
|
|
20230801,152300,33451903900,157400,157400,157400,157400,0
|
|
20230801,152200,33451903900,157400,157400,157400,157400,0
|
|
20230801,152100,33451903900,157400,157400,157400,157400,0
|
|
20230801,152000,33451903900,157400,157400,157400,157400,0
|
|
20230801,151900,33451903900,157400,157300,157500,157300,484
|
|
20230801,151800,33375697200,157300,157300,157300,156600,448
|
|
20230801,151700,33305326200,157300,157400,157400,156300,3228
|
|
20230801,151600,32799592100,157300,157300,157500,156600,2550
|
|
20230801,151500,32399781000,157300,157100,158000,156600,3262
|
|
20230801,151400,31887728200,157000,157500,158000,156600,3715
|
|
20230801,151300,31303502300,157500,157900,158100,157300,3158
|
|
20230801,151200,30805950400,158000,158100,158100,157800,2164
|
|
20230801,151100,30464168100,158100,158000,158100,158000,215
|
|
20230801,151000,30430187900,158000,158100,158100,157900,468
|
|
20230801,150900,30356244300,158100,158300,158300,158000,1143
|
|
20230801,150800,30175494000,158200,158200,158300,158100,1697
|
|
20230801,150700,29906988600,158200,157900,158200,157900,1630
|
|
20230801,150600,29649404000,158000,157900,158000,157900,247
|
|
20230801,150500,29610390300,158000,158000,158000,157900,241
|
|
20230801,150400,29572313500,158000,158000,158000,157900,240
|
|
20230801,150300,29534403400,157900,158000,158000,157900,323
|
|
20230801,150200,29483394600,157900,157900,158000,157900,119
|
|
20230801,150100,29464593900,158000,158000,158000,157900,1291
|
|
20230801,150000,29260732500,158000,157900,158000,157900,264
|
|
20230801,145900,29219035100,158000,158000,158000,157900,214
|
|
20230801,145800,29185226700,157900,157800,158000,157800,173
|
|
20230801,145700,29157910800,157800,157900,158000,157800,264
|
|
20230801,145600,29116225100,158000,157900,158000,157800,467
|
|
20230801,145500,29042486600,157900,158000,158000,157700,2114
|
|
20230801,145400,28708775100,158000,158000,158000,157900,308
|
|
20230801,145300,28660113200,158000,158000,158000,157900,238
|
|
20230801,145200,28622510200,158000,157900,158000,157900,616
|
|
20230801,145100,28525188500,157900,158000,158000,157900,227
|
|
20230801,145000,28489323200,158000,157900,158000,157900,104
|
|
20230801,144900,28472897300,157900,158000,158000,157900,279
|
|
20230801,144800,28428836600,157900,157900,158000,157900,496
|
|
20230801,144700,28350515400,158000,158000,158000,157800,274
|
|
20230801,144600,28307248900,158000,158000,158000,157800,860
|
|
20230801,144500,28171444100,158000,157900,158000,157800,553
|
|
20230801,144400,28084124500,157800,157800,157900,157800,528
|
|
20230801,144300,28000780000,157800,157800,157800,157700,168
|
|
20230801,144200,27974270000,157800,157800,157800,157700,146
|
|
20230801,144100,27951232500,157800,157700,157800,157600,292
|
|
20230801,144000,27905183700,157700,157700,157700,157600,100
|
|
20230801,143900,27889422400,157700,157600,157700,157600,83
|
|
20230801,143800,27876334700,157700,157800,157800,157600,182
|
|
20230801,143700,27847631100,157700,157900,157900,157700,487
|
|
20230801,143600,27770784500,157800,157800,157900,157800,16
|
|
20230801,143500,27768259100,157900,157900,157900,157800,456
|
|
20230801,143400,27696292700,157800,158000,158000,157800,258
|
|
20230801,143300,27655555100,157900,157900,158000,157900,111
|
|
20230801,143200,27638021300,157900,157900,158000,157800,653
|
|
20230801,143100,27534904100,158000,157900,158000,157800,573
|
|
20230801,143000,27444411200,157800,157900,157900,157800,123
|
|
20230801,142900,27424990200,157900,157800,157900,157800,229
|
|
20230801,142800,27388835000,157900,157900,157900,157800,95
|
|
20230801,142700,27373840000,157900,157900,157900,157800,146
|
|
20230801,142600,27350793800,157900,157800,157900,157800,76
|
|
20230801,142500,27338795100,157800,157900,157900,157800,545
|
|
20230801,142400,27252788400,157800,157800,157900,157800,881
|
|
20230801,142300,27113763300,157700,157800,157800,157700,138
|
|
20230801,142200,27091987500,157800,157700,157800,157700,703
|
|
20230801,142100,26981102700,157700,157700,157700,157600,139
|
|
20230801,142000,26959188400,157600,157700,157700,157600,98
|
|
20230801,141900,26943737000,157700,157600,157700,157600,168
|
|
20230801,141800,26917243700,157700,157700,157700,157600,585
|
|
20230801,141700,26825000200,157600,157600,157700,157600,572
|
|
20230801,141600,26734839000,157700,157500,157700,157500,793
|
|
20230801,141500,26609891700,157500,157500,157500,157400,160
|
|
20230801,141400,26584691900,157500,157500,157500,157400,156
|
|
20230801,141300,26560122400,157500,157500,157500,157400,150
|
|
20230801,141200,26536502300,157500,157500,157500,157400,38
|
|
20230801,141100,26530519100,157500,157400,157500,157400,30
|
|
20230801,141000,26525796200,157400,157400,157500,157400,383
|
|
20230801,140900,26465508500,157400,157500,157500,157400,47
|
|
20230801,140800,26458109900,157400,157500,157500,157400,145
|
|
20230801,140700,26435277200,157500,157600,157600,157400,290
|
|
20230801,140600,26389608100,157500,157600,157600,157500,881
|
|
20230801,140500,26250845700,157500,157500,157600,157500,184
|
|
20230801,140400,26221848300,157600,157600,157600,157500,66
|
|
20230801,140300,26211447600,157600,157500,157600,157400,173
|
|
20230801,140200,26184205500,157500,157400,157500,157400,989
|
|
20230801,140100,26028459000,157400,157400,157500,157400,64
|
|
20230801,140000,26018380900,157400,157400,157500,157400,138
|
|
20230801,135900,25996657100,157500,157400,157500,157400,427
|
|
20230801,135800,25929426100,157500,157400,157500,157400,307
|
|
20230801,135700,25881099000,157400,157500,157500,157400,217
|
|
20230801,135600,25846937400,157400,157400,157400,157300,300
|
|
20230801,135500,25799718000,157400,157200,157400,157200,227
|
|
20230801,135400,25764010800,157300,157200,157300,157200,59
|
|
20230801,135300,25754731700,157300,157300,157300,157100,268
|
|
20230801,135200,25712605500,157300,157200,157300,157200,74
|
|
20230801,135100,25700967400,157200,157000,157200,157000,928
|
|
20230801,135000,25555187400,156900,156900,157000,156900,33
|
|
20230801,134900,25550008800,156900,156900,157000,156800,102
|
|
20230801,134800,25534004800,156900,156900,157000,156800,202
|
|
20230801,134700,25502310700,156900,157400,157400,156900,1148
|
|
20230801,134600,25321914400,157300,157200,157400,157200,990
|
|
20230801,134500,25166261000,157200,157100,157200,157100,108
|
|
20230801,134400,25149285300,157100,157100,157200,157100,336
|
|
20230801,134300,25096493600,157100,156900,157100,156800,480
|
|
20230801,134200,25021146700,156900,156900,156900,156700,670
|
|
20230801,134100,24916063900,156800,156800,156900,156800,308
|
|
20230801,134000,24867769100,156800,157000,157000,156800,257
|
|
20230801,133900,24827433500,157000,157000,157100,157000,361
|
|
20230801,133800,24770750200,157000,157000,157000,156900,252
|
|
20230801,133700,24731186300,157000,156900,157000,156900,121
|
|
20230801,133600,24712200300,157000,156900,157000,156700,461
|
|
20230801,133500,24639895600,156800,156900,156900,156800,302
|
|
20230801,133400,24592519700,156900,156800,157100,156800,814
|
|
20230801,133300,24464809800,156800,156800,156800,156700,84
|
|
20230801,133200,24451639100,156700,156800,156800,156700,304
|
|
20230801,133100,24404002100,156800,156800,156900,156800,175
|
|
20230801,133000,24376561800,156900,157100,157100,156900,756
|
|
20230801,132900,24257919000,157100,157000,157100,157000,296
|
|
20230801,132800,24211417500,157000,157000,157200,157000,494
|
|
20230801,132700,24133832600,157000,157200,157300,157000,895
|
|
20230801,132600,23993200100,157200,157300,157300,157200,147
|
|
20230801,132500,23970081400,157300,157400,157500,157200,701
|
|
20230801,132400,23859838800,157400,157200,157400,157200,254
|
|
20230801,132300,23819898800,157200,157200,157300,157200,186
|
|
20230801,132200,23790659000,157300,157400,157500,157200,157
|
|
20230801,132100,23765959900,157500,157500,157500,157400,1242
|
|
20230801,132000,23570447700,157500,157500,157600,157500,451
|
|
20230801,131900,23499414700,157500,157400,157500,157400,354
|
|
20230801,131800,23443675600,157300,157200,157400,157100,104
|
|
20230801,131700,23427319200,157100,157300,157400,157100,263
|
|
20230801,131600,23385960400,157300,157600,157600,157300,1134
|
|
20230801,131500,23207448100,157600,157300,157600,157300,464
|
|
20230801,131400,23134392600,157200,157200,157300,157100,432
|
|
20230801,131300,23066489000,157300,157300,157300,157200,374
|
|
20230801,131200,23007681100,157200,157400,157500,157000,1614
|
|
20230801,131100,22753962600,157300,157700,157700,157300,945
|
|
20230801,131000,22605110900,157600,157700,157700,157600,32
|
|
20230801,130900,22600065000,157600,157600,157700,157600,116
|
|
20230801,130800,22581778000,157600,157700,157700,157600,76
|
|
20230801,130700,22569793700,157700,157700,157700,157600,154
|
|
20230801,130600,22545520900,157600,158100,158100,157600,1879
|
|
20230801,130500,22248831200,158100,158200,158200,158100,24
|
|
20230801,130400,22245034900,158100,158200,158200,158100,26
|
|
20230801,130300,22240924100,158200,158100,158200,158100,255
|
|
20230801,130200,22200608200,158100,158400,158400,158000,1095
|
|
20230801,130100,22027447900,158400,158500,158500,158400,352
|
|
20230801,130000,21971687200,158500,158600,158600,158500,119
|
|
20230801,125900,21952822500,158500,158500,158600,158400,247
|
|
20230801,125800,21913687100,158400,158400,158600,158400,140
|
|
20230801,125700,21891506600,158500,158600,158700,158500,514
|
|
20230801,125600,21809989900,158700,158500,158700,158500,430
|
|
20230801,125500,21741820600,158500,158600,158700,158400,509
|
|
20230801,125400,21661110900,158600,158700,158700,158600,265
|
|
20230801,125300,21619063500,158700,158500,158700,158500,321
|
|
20230801,125200,21568150400,158600,158600,158600,158500,161
|
|
20230801,125100,21542625600,158500,158600,158600,158500,498
|
|
20230801,125000,21463664500,158500,158500,158600,158400,288
|
|
20230801,124900,21418016500,158400,158400,158500,158400,856
|
|
20230801,124800,21282352400,158400,158500,158500,158400,550
|
|
20230801,124700,21195201500,158500,158500,158500,158400,328
|
|
20230801,124600,21143223100,158500,158400,158500,158400,203
|
|
20230801,124500,21111058900,158400,158300,158500,158300,731
|
|
20230801,124400,20995267500,158400,158300,158400,158300,247
|
|
20230801,124300,20956153400,158400,158300,158400,158300,296
|
|
20230801,124200,20909288900,158300,158300,158300,158200,528
|
|
20230801,124100,20825707300,158300,158200,158300,158100,1534
|
|
20230801,124000,20583025900,158200,158000,158200,158000,2447
|
|
20230801,123900,20196265600,158000,158000,158000,157900,157
|
|
20230801,123800,20171463000,158000,157900,158000,157800,1705
|
|
20230801,123700,19902208100,157900,157900,157900,157800,253
|
|
20230801,123600,19862265300,157900,157900,157900,157800,1119
|
|
20230801,123500,19685576800,157900,157800,157900,157800,283
|
|
20230801,123400,19640903600,157800,157900,157900,157800,118
|
|
20230801,123300,19622273900,157900,157900,157900,157800,152
|
|
20230801,123200,19598279200,157900,157900,157900,157800,72
|
|
20230801,123100,19586911200,157900,157900,157900,157800,129
|
|
20230801,123000,19566544100,157900,157800,157900,157800,116
|
|
20230801,122900,19548230500,157900,157900,157900,157800,161
|
|
20230801,122800,19522818300,157900,157900,157900,157800,514
|
|
20230801,122700,19441700100,157800,157900,157900,157800,107
|
|
20230801,122600,19424806800,157900,157900,157900,157800,122
|
|
20230801,122500,19405545500,157800,157900,157900,157800,140
|
|
20230801,122400,19383443300,157800,157800,157900,157800,123
|
|
20230801,122300,19364023500,157900,157900,157900,157800,154
|
|
20230801,122200,19339708800,157900,157900,157900,157800,338
|
|
20230801,122100,19286365800,157900,157800,157900,157800,109
|
|
20230801,122000,19269160200,157800,157900,157900,157800,93
|
|
20230801,121900,19254476500,157800,157800,157900,157800,156
|
|
20230801,121800,19229853300,157900,157900,157900,157800,208
|
|
20230801,121700,19197025300,157900,157900,157900,157800,204
|
|
20230801,121600,19164820900,157800,157900,157900,157800,129
|
|
20230801,121500,19144458400,157800,157900,157900,157800,137
|
|
20230801,121400,19122837500,157900,157800,157900,157800,126
|
|
20230801,121300,19102947900,157800,157800,157900,157700,444
|
|
20230801,121200,19032894100,157900,157900,157900,157800,121
|
|
20230801,121100,19013793300,157800,157900,157900,157800,119
|
|
20230801,121000,18995005200,157800,157800,157900,157800,275
|
|
20230801,120900,18951607700,157900,157800,157900,157600,852
|
|
20230801,120800,18817204100,157700,157700,157800,157700,188
|
|
20230801,120700,18787540800,157700,157700,157700,157600,333
|
|
20230801,120600,18735038600,157700,157700,157700,157600,97
|
|
20230801,120500,18719743500,157700,157600,157700,157600,53
|
|
20230801,120400,18711387000,157700,157700,157700,157600,76
|
|
20230801,120300,18699402000,157700,157700,157700,157600,79
|
|
20230801,120200,18686945200,157600,157600,157700,157600,56
|
|
20230801,120100,18678114300,157700,157600,157700,157600,88
|
|
20230801,120000,18664243800,157600,157600,157700,157600,144
|
|
20230801,115900,18641546400,157600,157700,157700,157600,338
|
|
20230801,115800,18588274400,157700,157700,157700,157600,74
|
|
20230801,115700,18576604800,157700,157700,157700,157600,118
|
|
20230801,115600,18557996900,157700,157700,157700,157600,81
|
|
20230801,115500,18545223800,157700,157700,157700,157600,120
|
|
20230801,115400,18526300300,157600,157700,157700,157600,161
|
|
20230801,115300,18500920700,157700,157500,157700,157400,166
|
|
20230801,115200,18474762100,157500,157500,157500,157400,54
|
|
20230801,115100,18466257200,157500,157500,157500,157400,93
|
|
20230801,115000,18451610100,157500,157500,157500,157400,59
|
|
20230801,114900,18442318100,157500,157400,157500,157400,98
|
|
20230801,114800,18426889800,157500,157500,157500,157400,282
|
|
20230801,114700,18382488500,157500,157500,157500,157400,80
|
|
20230801,114600,18369890500,157400,157500,157500,157400,136
|
|
20230801,114500,18348474800,157500,157500,157500,157400,83
|
|
20230801,114400,18335405300,157500,157400,157600,157400,85
|
|
20230801,114300,18322018200,157500,157800,157800,157500,93
|
|
20230801,114200,18307360100,157700,157400,157700,157400,198
|
|
20230801,114100,18276175000,157300,157500,157500,157300,269
|
|
20230801,114000,18233853200,157400,157800,157800,157400,691
|
|
20230801,113900,18125040400,157700,157700,157700,157500,218
|
|
20230801,113800,18090673100,157600,157700,157700,157500,303
|
|
20230801,113700,18042917500,157600,157700,157700,157600,114
|
|
20230801,113600,18024940300,157700,157600,157700,157500,138
|
|
20230801,113500,18003187300,157600,157800,157800,157500,465
|
|
20230801,113400,17929868200,157800,157800,157900,157800,316
|
|
20230801,113300,17880002600,157900,158000,158000,157900,442
|
|
20230801,113200,17810204700,157900,157900,158000,157900,170
|
|
20230801,113100,17783358700,157900,157900,158000,157900,161
|
|
20230801,113000,17757924200,158000,158000,158000,157900,193
|
|
20230801,112900,17727437200,158000,157900,158000,157900,224
|
|
20230801,112800,17692054800,158000,158000,158000,157900,143
|
|
20230801,112700,17669462100,158000,158000,158000,157900,85
|
|
20230801,112600,17656032400,157900,158000,158000,157900,486
|
|
20230801,112500,17579248600,158000,157900,158000,157900,84
|
|
20230801,112400,17565978500,158000,157900,158000,157900,108
|
|
20230801,112300,17548920000,158000,157900,158000,157800,422
|
|
20230801,112200,17482264600,157900,158000,158000,157800,261
|
|
20230801,112100,17441054200,158000,157900,158000,157900,167
|
|
20230801,112000,17414681000,157900,157900,158000,157900,427
|
|
20230801,111900,17347252500,157900,158000,158000,157900,348
|
|
20230801,111800,17292284900,157900,157800,158000,157800,331
|
|
20230801,111700,17240016700,157900,157900,157900,157800,141
|
|
20230801,111600,17217756800,157800,157800,157900,157700,291
|
|
20230801,111500,17171824400,157800,157800,158000,157700,168
|
|
20230801,111400,17145298800,158000,158000,158100,157800,1227
|
|
20230801,111300,16951547900,158100,158000,158100,158000,131
|
|
20230801,111200,16930843900,158100,158000,158100,158000,114
|
|
20230801,111100,16912824400,158000,158000,158100,157900,845
|
|
20230801,111000,16779345300,158000,158000,158000,157700,664
|
|
20230801,110900,16674436500,158000,158000,158000,157700,1894
|
|
20230801,110800,16375259800,157900,157900,158000,157800,1862
|
|
20230801,110700,16081204400,157900,157800,157900,157700,2000
|
|
20230801,110600,15765605200,157800,157800,157800,157700,172
|
|
20230801,110500,15738467400,157800,157700,157800,157700,101
|
|
20230801,110400,15722536400,157700,157800,157800,157700,271
|
|
20230801,110300,15679791400,157800,157700,157800,157700,723
|
|
20230801,110200,15565738000,157700,157700,157800,157700,878
|
|
20230801,110100,15427270700,157700,157600,157700,157500,1334
|
|
20230801,110000,15216974000,157600,157600,157700,157500,652
|
|
20230801,105900,15114222400,157600,157500,157600,157400,189
|
|
20230801,105800,15084453400,157500,157600,157600,157400,224
|
|
20230801,105700,15049169000,157500,157600,157600,157500,310
|
|
20230801,105600,15000338600,157600,157600,157700,157500,549
|
|
20230801,105500,14913819700,157600,157700,157700,157600,659
|
|
20230801,105400,14809932500,157600,157600,157700,157600,1221
|
|
20230801,105300,14617479600,157600,157500,157600,157500,1379
|
|
20230801,105200,14400275200,157500,157500,157500,157400,124
|
|
20230801,105100,14380747500,157500,157500,157500,157400,439
|
|
20230801,105000,14311607800,157400,157400,157400,157300,256
|
|
20230801,104900,14271314000,157500,157400,157500,157400,197
|
|
20230801,104800,14240294200,157400,157400,157400,157300,452
|
|
20230801,104700,14169150100,157300,157300,157300,157200,273
|
|
20230801,104600,14126208200,157200,157200,157300,157200,139
|
|
20230801,104500,14104351600,157200,157200,157300,157100,267
|
|
20230801,104400,14062383900,157300,157300,157300,157100,204
|
|
20230801,104300,14030313400,157300,157400,157400,156900,1334
|
|
20230801,104200,13820601500,157400,157500,157600,157400,500
|
|
20230801,104100,13741868600,157500,157500,157600,157400,661
|
|
20230801,104000,13637758600,157600,157500,157600,157500,497
|
|
20230801,103900,13559458400,157600,157500,157600,157500,227
|
|
20230801,103800,13523686700,157500,157700,157700,157500,241
|
|
20230801,103700,13485719000,157700,157600,157700,157600,682
|
|
20230801,103600,13378229000,157600,157700,157700,157600,153
|
|
20230801,103500,13354103400,157600,157600,157700,157600,321
|
|
20230801,103400,13303485000,157700,157800,157800,157700,447
|
|
20230801,103300,13232987400,157800,157700,157800,157700,214
|
|
20230801,103200,13199220900,157700,157700,157800,157700,402
|
|
20230801,103100,13135820300,157700,157600,157800,157500,1831
|
|
20230801,103000,12847089600,157600,157600,157600,157500,441
|
|
20230801,102900,12777592300,157500,157500,157600,157500,558
|
|
20230801,102800,12689691100,157500,157200,157500,157200,1749
|
|
20230801,102700,12414448500,157200,157200,157300,157100,1177
|
|
20230801,102600,12229349400,157100,157200,157200,157100,153
|
|
20230801,102500,12205302800,157200,157100,157200,157000,1264
|
|
20230801,102400,12006619900,157100,157100,157100,157000,337
|
|
20230801,102300,11953679000,157000,157100,157200,157000,776
|
|
20230801,102200,11831767900,157100,157000,157100,157000,168
|
|
20230801,102100,11805377300,157100,156900,157100,156900,287
|
|
20230801,102000,11760320200,156900,157000,157000,156900,307
|
|
20230801,101900,11712140700,157000,157000,157000,156900,221
|
|
20230801,101800,11677448000,157000,156900,157000,156800,470
|
|
20230801,101700,11603683800,156900,156800,156900,156800,249
|
|
20230801,101600,11564619000,156900,156900,156900,156800,133
|
|
20230801,101500,11543753800,156900,156800,156900,156800,308
|
|
20230801,101400,11495441400,156900,156800,156900,156700,149
|
|
20230801,101300,11472074300,156800,156800,156900,156700,253
|
|
20230801,101200,11432398600,156700,156800,156900,156700,305
|
|
20230801,101100,11384577900,156800,156700,156800,156700,326
|
|
20230801,101000,11333463600,156800,156900,156900,156700,563
|
|
20230801,100900,11245185700,156800,156800,156900,156700,776
|
|
20230801,100800,11123506100,156700,156600,156700,156600,380
|
|
20230801,100700,11063967100,156700,156700,156700,156600,377
|
|
20230801,100600,11004917000,156600,156700,156700,156600,371
|
|
20230801,100500,10946810400,156700,156800,156800,156600,356
|
|
20230801,100400,10891023100,156800,156900,156900,156700,580
|
|
20230801,100300,10800073600,156900,156800,156900,156800,191
|
|
20230801,100200,10770108400,156800,157000,157100,156800,591
|
|
20230801,100100,10677362000,157100,157000,157200,157000,889
|
|
20230801,100000,10537742400,157000,157000,157000,156900,441
|
|
20230801,095900,10468534700,157000,157000,157100,156900,819
|
|
20230801,095800,10339951500,157000,156900,157100,156900,377
|
|
20230801,095700,10280761400,156900,157100,157100,156900,362
|
|
20230801,095600,10223924200,157100,157000,157100,156800,900
|
|
20230801,095500,10082616300,156800,156900,157000,156800,775
|
|
20230801,095400,9960994700,156900,156900,157000,156800,1142
|
|
20230801,095300,9781804400,156900,156700,157000,156700,1450
|
|
20230801,095200,9554414900,156700,156800,156800,156600,313
|
|
20230801,095100,9505356400,156700,156800,156900,156600,971
|
|
20230801,095000,9353103600,156600,156800,156900,156600,782
|
|
20230801,094900,9230503800,156800,156600,156900,156600,1424
|
|
20230801,094800,9007295200,156600,156700,156800,156500,749
|
|
20230801,094700,8889999300,156700,156700,156700,156600,325
|
|
20230801,094600,8839083300,156700,156800,156800,156600,1254
|
|
20230801,094500,8642621100,156800,156500,156800,156500,647
|
|
20230801,094400,8541264800,156500,156600,156600,156500,246
|
|
20230801,094300,8502750900,156500,156500,156600,156400,290
|
|
20230801,094200,8457362000,156500,156700,156700,156500,317
|
|
20230801,094100,8407715900,156700,156600,156700,156600,234
|
|
20230801,094000,8371057000,156600,156600,156800,156400,1208
|
|
20230801,093900,8181871300,156700,156600,156700,156600,308
|
|
20230801,093800,8133613000,156600,156700,156700,156500,354
|
|
20230801,093700,8078165700,156700,156800,156800,156600,561
|
|
20230801,093600,7990245400,156700,156600,156800,156500,578
|
|
20230801,093500,7899676300,156600,156400,156600,156400,440
|
|
20230801,093400,7830819000,156400,156400,156500,156400,144
|
|
20230801,093300,7808294600,156500,156700,156700,156400,453
|
|
20230801,093200,7737388100,156600,156700,156700,156600,194
|
|
20230801,093100,7706999900,156700,156700,156800,156600,172
|
|
20230801,093000,7680047400,156700,156700,156700,156500,680
|
|
20230801,092900,7573536800,156600,156800,156800,156600,514
|
|
20230801,092800,7492974000,156800,156700,156800,156600,487
|
|
20230801,092700,7416655700,156600,156800,156900,156600,167
|
|
20230801,092600,7390479000,156700,156600,156700,156500,312
|
|
20230801,092500,7341605100,156700,156300,157000,156200,2002
|
|
20230801,092400,7028555800,156200,156300,156300,156200,752
|
|
20230801,092300,6911083400,156300,157100,157100,156000,2181
|
|
20230801,092200,6569521200,157100,157700,157800,157000,3324
|
|
20230801,092100,6046404500,157700,157400,157900,157400,3005
|
|
20230801,092000,5572666900,157400,157100,157700,157100,3652
|
|
20230801,091900,4998108000,157100,157100,157400,156900,1783
|
|
20230801,091800,4717917600,157200,157100,157200,156700,1704
|
|
20230801,091700,4450468000,157000,156500,157000,156500,2461
|
|
20230801,091600,4064563000,156500,156200,156500,156200,1301
|
|
20230801,091500,3861222100,156200,155900,156300,155800,2369
|
|
20230801,091400,3491436500,155900,155700,156000,155500,2023
|
|
20230801,091300,3176257300,155400,155300,155700,155300,1313
|
|
20230801,091200,2972042500,155500,155400,155500,155000,792
|
|
20230801,091100,2849055400,155400,154900,155400,154900,840
|
|
20230801,091000,2718678600,155000,154600,155000,154600,697
|
|
20230801,090900,2610757400,154900,154900,155500,154700,3390
|
|
20230801,090800,2085239400,154900,154300,154900,154100,973
|
|
20230801,090700,1934929100,154300,154100,154300,154000,736
|
|
20230801,090600,1821476300,154000,154300,154400,154000,1333
|
|
20230801,090500,1615916100,154400,154400,154800,154300,858
|
|
20230801,090400,1483364500,154400,154300,154400,154000,1035
|
|
20230801,090300,1323916500,154000,154200,154400,153900,1545
|
|
20230801,090200,1085939000,154200,154200,154400,153800,1658
|
|
20230801,090100,830491100,154400,154300,154800,153900,1945
|
|
20230801,090000,530214700,154300,153500,154400,153500,3451
|