614 lines
36 KiB
CSV
614 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,191000,136752374000,129700,129700,129700,129700,0
|
|
20230801,190900,136752374000,129700,129700,129700,129700,0
|
|
20230801,190800,136752374000,129700,129700,129700,129700,0
|
|
20230801,190700,136752374000,129700,129700,129700,129700,0
|
|
20230801,190600,136752374000,129700,129700,129700,129700,0
|
|
20230801,190500,136752374000,129700,129700,129700,129700,0
|
|
20230801,190400,136752374000,129700,129700,129700,129700,0
|
|
20230801,190300,136752374000,129700,129700,129700,129700,0
|
|
20230801,190200,136752374000,129700,129700,129700,129700,0
|
|
20230801,190100,136752374000,129700,129700,129700,129700,0
|
|
20230801,190000,136752374000,129700,129700,129700,129700,0
|
|
20230801,185900,136752374000,129700,129700,129700,129700,0
|
|
20230801,185800,136752374000,129700,129700,129700,129700,0
|
|
20230801,185700,136752374000,129700,129700,129700,129700,0
|
|
20230801,185600,136752374000,129700,129700,129700,129700,0
|
|
20230801,185500,136752374000,129700,129700,129700,129700,0
|
|
20230801,185400,136752374000,129700,129700,129700,129700,0
|
|
20230801,185300,136752374000,129700,129700,129700,129700,0
|
|
20230801,185200,136752374000,129700,129700,129700,129700,0
|
|
20230801,185100,136752374000,129700,129700,129700,129700,0
|
|
20230801,185000,136752374000,129700,129700,129700,129700,0
|
|
20230801,184900,136752374000,129700,129700,129700,129700,0
|
|
20230801,184800,136752374000,129700,129700,129700,129700,0
|
|
20230801,184700,136752374000,129700,129700,129700,129700,0
|
|
20230801,184600,136752374000,129700,129700,129700,129700,0
|
|
20230801,184500,136752374000,129700,129700,129700,129700,0
|
|
20230801,184400,136752374000,129700,129700,129700,129700,0
|
|
20230801,184300,136752374000,129700,129700,129700,129700,0
|
|
20230801,184200,136752374000,129700,129700,129700,129700,0
|
|
20230801,184100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,184000,136752374000,129700,129700,129700,129700,0
|
|
20230801,183900,136752374000,129700,129700,129700,129700,0
|
|
20230801,183800,136752374000,129700,129700,129700,129700,0
|
|
20230801,183700,136752374000,129700,129700,129700,129700,0
|
|
20230801,183600,136752374000,129700,129700,129700,129700,0
|
|
20230801,183500,136752374000,129700,129700,129700,129700,0
|
|
20230801,183400,136752374000,129700,129700,129700,129700,0
|
|
20230801,183300,136752374000,129700,129700,129700,129700,0
|
|
20230801,183200,136752374000,129700,129700,129700,129700,0
|
|
20230801,183100,136752374000,129700,129700,129700,129700,0
|
|
20230801,183000,136752374000,129700,129700,129700,129700,0
|
|
20230801,182900,136752374000,129700,129700,129700,129700,0
|
|
20230801,182800,136752374000,129700,129700,129700,129700,0
|
|
20230801,182700,136752374000,129700,129700,129700,129700,0
|
|
20230801,182600,136752374000,129700,129700,129700,129700,0
|
|
20230801,182500,136752374000,129700,129700,129700,129700,0
|
|
20230801,182400,136752374000,129700,129700,129700,129700,0
|
|
20230801,182300,136752374000,129700,129700,129700,129700,0
|
|
20230801,182200,136752374000,129700,129700,129700,129700,0
|
|
20230801,182100,136752374000,129700,129700,129700,129700,0
|
|
20230801,182000,136752374000,129700,129700,129700,129700,0
|
|
20230801,181900,136752374000,129700,129700,129700,129700,0
|
|
20230801,181800,136752374000,129700,129700,129700,129700,0
|
|
20230801,181700,136752374000,129700,129700,129700,129700,0
|
|
20230801,181600,136752374000,129700,129700,129700,129700,0
|
|
20230801,181500,136752374000,129700,129700,129700,129700,0
|
|
20230801,181400,136752374000,129700,129700,129700,129700,0
|
|
20230801,181300,136752374000,129700,129700,129700,129700,0
|
|
20230801,181200,136752374000,129700,129700,129700,129700,0
|
|
20230801,181100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,181000,136752374000,129700,129700,129700,129700,0
|
|
20230801,180900,136752374000,129700,129700,129700,129700,0
|
|
20230801,180800,136752374000,129700,129700,129700,129700,0
|
|
20230801,180700,136752374000,129700,129700,129700,129700,0
|
|
20230801,180600,136752374000,129700,129700,129700,129700,0
|
|
20230801,180500,136752374000,129700,129700,129700,129700,0
|
|
20230801,180400,136752374000,129700,129700,129700,129700,0
|
|
20230801,180300,136752374000,129700,129700,129700,129700,0
|
|
20230801,180200,136752374000,129700,129700,129700,129700,0
|
|
20230801,180100,136752374000,129700,129700,129700,129700,0
|
|
20230801,180000,136752374000,129700,129700,129700,129700,0
|
|
20230801,175900,136752374000,129700,129700,129700,129700,0
|
|
20230801,175800,136752374000,129700,129700,129700,129700,0
|
|
20230801,175700,136752374000,129700,129700,129700,129700,0
|
|
20230801,175600,136752374000,129700,129700,129700,129700,0
|
|
20230801,175500,136752374000,129700,129700,129700,129700,0
|
|
20230801,175400,136752374000,129700,129700,129700,129700,0
|
|
20230801,175300,136752374000,129700,129700,129700,129700,0
|
|
20230801,175200,136752374000,129700,129700,129700,129700,0
|
|
20230801,175100,136752374000,129700,129700,129700,129700,0
|
|
20230801,175000,136752374000,129700,129700,129700,129700,0
|
|
20230801,174900,136752374000,129700,129700,129700,129700,0
|
|
20230801,174800,136752374000,129700,129700,129700,129700,0
|
|
20230801,174700,136752374000,129700,129700,129700,129700,0
|
|
20230801,174600,136752374000,129700,129700,129700,129700,0
|
|
20230801,174500,136752374000,129700,129700,129700,129700,0
|
|
20230801,174400,136752374000,129700,129700,129700,129700,0
|
|
20230801,174300,136752374000,129700,129700,129700,129700,0
|
|
20230801,174200,136752374000,129700,129700,129700,129700,0
|
|
20230801,174100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,174000,136752374000,129700,129700,129700,129700,0
|
|
20230801,173900,136752374000,129700,129700,129700,129700,0
|
|
20230801,173800,136752374000,129700,129700,129700,129700,0
|
|
20230801,173700,136752374000,129700,129700,129700,129700,0
|
|
20230801,173600,136752374000,129700,129700,129700,129700,0
|
|
20230801,173500,136752374000,129700,129700,129700,129700,0
|
|
20230801,173400,136752374000,129700,129700,129700,129700,0
|
|
20230801,173300,136752374000,129700,129700,129700,129700,0
|
|
20230801,173200,136752374000,129700,129700,129700,129700,0
|
|
20230801,173100,136752374000,129700,129700,129700,129700,0
|
|
20230801,173000,136752374000,129700,129700,129700,129700,0
|
|
20230801,172900,136752374000,129700,129700,129700,129700,0
|
|
20230801,172800,136752374000,129700,129700,129700,129700,0
|
|
20230801,172700,136752374000,129700,129700,129700,129700,0
|
|
20230801,172600,136752374000,129700,129700,129700,129700,0
|
|
20230801,172500,136752374000,129700,129700,129700,129700,0
|
|
20230801,172400,136752374000,129700,129700,129700,129700,0
|
|
20230801,172300,136752374000,129700,129700,129700,129700,0
|
|
20230801,172200,136752374000,129700,129700,129700,129700,0
|
|
20230801,172100,136752374000,129700,129700,129700,129700,0
|
|
20230801,172000,136752374000,129700,129700,129700,129700,0
|
|
20230801,171900,136752374000,129700,129700,129700,129700,0
|
|
20230801,171800,136752374000,129700,129700,129700,129700,0
|
|
20230801,171700,136752374000,129700,129700,129700,129700,0
|
|
20230801,171600,136752374000,129700,129700,129700,129700,0
|
|
20230801,171500,136752374000,129700,129700,129700,129700,0
|
|
20230801,171400,136752374000,129700,129700,129700,129700,0
|
|
20230801,171300,136752374000,129700,129700,129700,129700,0
|
|
20230801,171200,136752374000,129700,129700,129700,129700,0
|
|
20230801,171100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,171000,136752374000,129700,129700,129700,129700,0
|
|
20230801,170900,136752374000,129700,129700,129700,129700,0
|
|
20230801,170800,136752374000,129700,129700,129700,129700,0
|
|
20230801,170700,136752374000,129700,129700,129700,129700,0
|
|
20230801,170600,136752374000,129700,129700,129700,129700,0
|
|
20230801,170500,136752374000,129700,129700,129700,129700,0
|
|
20230801,170400,136752374000,129700,129700,129700,129700,0
|
|
20230801,170300,136752374000,129700,129700,129700,129700,0
|
|
20230801,170200,136752374000,129700,129700,129700,129700,0
|
|
20230801,170100,136752374000,129700,129700,129700,129700,0
|
|
20230801,170000,136752374000,129700,129700,129700,129700,0
|
|
20230801,165900,136752374000,129700,129700,129700,129700,0
|
|
20230801,165800,136752374000,129700,129700,129700,129700,0
|
|
20230801,165700,136752374000,129700,129700,129700,129700,0
|
|
20230801,165600,136752374000,129700,129700,129700,129700,0
|
|
20230801,165500,136752374000,129700,129700,129700,129700,0
|
|
20230801,165400,136752374000,129700,129700,129700,129700,0
|
|
20230801,165300,136752374000,129700,129700,129700,129700,0
|
|
20230801,165200,136752374000,129700,129700,129700,129700,0
|
|
20230801,165100,136752374000,129700,129700,129700,129700,0
|
|
20230801,165000,136752374000,129700,129700,129700,129700,0
|
|
20230801,164900,136752374000,129700,129700,129700,129700,0
|
|
20230801,164800,136752374000,129700,129700,129700,129700,0
|
|
20230801,164700,136752374000,129700,129700,129700,129700,0
|
|
20230801,164600,136752374000,129700,129700,129700,129700,0
|
|
20230801,164500,136752374000,129700,129700,129700,129700,0
|
|
20230801,164400,136752374000,129700,129700,129700,129700,0
|
|
20230801,164300,136752374000,129700,129700,129700,129700,0
|
|
20230801,164200,136752374000,129700,129700,129700,129700,0
|
|
20230801,164100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,164000,136752374000,129700,129700,129700,129700,0
|
|
20230801,163900,136752374000,129700,129700,129700,129700,0
|
|
20230801,163800,136752374000,129700,129700,129700,129700,0
|
|
20230801,163700,136752374000,129700,129700,129700,129700,0
|
|
20230801,163600,136752374000,129700,129700,129700,129700,0
|
|
20230801,163500,136752374000,129700,129700,129700,129700,0
|
|
20230801,163400,136752374000,129700,129700,129700,129700,0
|
|
20230801,163300,136752374000,129700,129700,129700,129700,0
|
|
20230801,163200,136752374000,129700,129700,129700,129700,0
|
|
20230801,163100,136752374000,129700,129700,129700,129700,0
|
|
20230801,163000,136752374000,129700,129700,129700,129700,0
|
|
20230801,162900,136752374000,129700,129700,129700,129700,0
|
|
20230801,162800,136752374000,129700,129700,129700,129700,0
|
|
20230801,162700,136752374000,129700,129700,129700,129700,0
|
|
20230801,162600,136752374000,129700,129700,129700,129700,0
|
|
20230801,162500,136752374000,129700,129700,129700,129700,0
|
|
20230801,162400,136752374000,129700,129700,129700,129700,0
|
|
20230801,162300,136752374000,129700,129700,129700,129700,0
|
|
20230801,162200,136752374000,129700,129700,129700,129700,0
|
|
20230801,162100,136752374000,129700,129700,129700,129700,0
|
|
20230801,162000,136752374000,129700,129700,129700,129700,0
|
|
20230801,161900,136752374000,129700,129700,129700,129700,0
|
|
20230801,161800,136752374000,129700,129700,129700,129700,0
|
|
20230801,161700,136752374000,129700,129700,129700,129700,0
|
|
20230801,161600,136752374000,129700,129700,129700,129700,0
|
|
20230801,161500,136752374000,129700,129700,129700,129700,0
|
|
20230801,161400,136752374000,129700,129700,129700,129700,0
|
|
20230801,161300,136752374000,129700,129700,129700,129700,0
|
|
20230801,161200,136752374000,129700,129700,129700,129700,0
|
|
20230801,161100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,161000,136752374000,129700,129700,129700,129700,0
|
|
20230801,160900,136752374000,129700,129700,129700,129700,0
|
|
20230801,160800,136752374000,129700,129700,129700,129700,0
|
|
20230801,160700,136752374000,129700,129700,129700,129700,0
|
|
20230801,160600,136752374000,129700,129700,129700,129700,0
|
|
20230801,160500,136752374000,129700,129700,129700,129700,0
|
|
20230801,160400,136752374000,129700,129700,129700,129700,0
|
|
20230801,160300,136752374000,129700,129700,129700,129700,0
|
|
20230801,160200,136752374000,129700,129700,129700,129700,0
|
|
20230801,160100,136752374000,129700,129700,129700,129700,0
|
|
20230801,160000,136752374000,129700,129700,129700,129700,0
|
|
20230801,155900,136752374000,129700,129700,129700,129700,0
|
|
20230801,155800,136752374000,129700,129700,129700,129700,0
|
|
20230801,155700,136752374000,129700,129700,129700,129700,0
|
|
20230801,155600,136752374000,129700,129700,129700,129700,0
|
|
20230801,155500,136752374000,129700,129700,129700,129700,0
|
|
20230801,155400,136752374000,129700,129700,129700,129700,0
|
|
20230801,155300,136752374000,129700,129700,129700,129700,0
|
|
20230801,155200,136752374000,129700,129700,129700,129700,0
|
|
20230801,155100,136752374000,129700,129700,129700,129700,0
|
|
20230801,155000,136752374000,129700,129700,129700,129700,0
|
|
20230801,154900,136752374000,129700,129700,129700,129700,0
|
|
20230801,154800,136752374000,129700,129700,129700,129700,0
|
|
20230801,154700,136752374000,129700,129700,129700,129700,0
|
|
20230801,154600,136752374000,129700,129700,129700,129700,0
|
|
20230801,154500,136752374000,129700,129700,129700,129700,0
|
|
20230801,154400,136752374000,129700,129700,129700,129700,0
|
|
20230801,154300,136752374000,129700,129700,129700,129700,0
|
|
20230801,154200,136752374000,129700,129700,129700,129700,0
|
|
20230801,154100,136752374000,129700,129700,129700,129700,12840
|
|
20230801,154000,136752374000,129700,129700,129700,129700,0
|
|
20230801,153900,136752374000,129700,129700,129700,129700,0
|
|
20230801,153800,136752374000,129700,129700,129700,129700,0
|
|
20230801,153700,136752374000,129700,129700,129700,129700,0
|
|
20230801,153600,136752374000,129700,129700,129700,129700,0
|
|
20230801,153500,136752374000,129700,129700,129700,129700,0
|
|
20230801,153400,136752374000,129700,129700,129700,129700,0
|
|
20230801,153300,136752374000,129700,129700,129700,129700,0
|
|
20230801,153200,136752374000,129700,129700,129700,129700,0
|
|
20230801,153100,136752374000,129700,129700,129700,129700,0
|
|
20230801,153000,136752374000,129700,129700,129700,129700,12840
|
|
20230801,152900,135087026000,129700,129700,129700,129700,0
|
|
20230801,152800,135087026000,129700,129700,129700,129700,0
|
|
20230801,152700,135087026000,129700,129700,129700,129700,0
|
|
20230801,152600,135087026000,129700,129700,129700,129700,0
|
|
20230801,152500,135087026000,129700,129700,129700,129700,0
|
|
20230801,152400,135087026000,129700,129700,129700,129700,0
|
|
20230801,152300,135087026000,129700,129700,129700,129700,0
|
|
20230801,152200,135087026000,129700,129700,129700,129700,0
|
|
20230801,152100,135087026000,129700,129700,129700,129700,0
|
|
20230801,152000,135087026000,129700,129700,129700,129700,0
|
|
20230801,151900,135087026000,129700,129700,129800,129600,1807
|
|
20230801,151800,134852753700,129600,129500,129700,129500,642
|
|
20230801,151700,134769553300,129600,129600,129700,129400,2687
|
|
20230801,151600,134421405600,129700,129700,129900,129600,3098
|
|
20230801,151500,134019460000,129700,129700,129800,129700,1526
|
|
20230801,151400,133821460200,129700,129700,129800,129700,1458
|
|
20230801,151300,133632248400,129800,129600,129800,129500,1699
|
|
20230801,151200,133412060400,129600,129500,129600,129500,2458
|
|
20230801,151100,133093588900,129600,129700,129800,129500,1310
|
|
20230801,151000,132923772300,129700,130200,130300,129700,2572
|
|
20230801,150900,132589372000,130300,130200,130300,130100,2616
|
|
20230801,150800,132248676400,130300,129900,130300,129900,3926
|
|
20230801,150700,131737603300,129900,129700,130000,129600,2291
|
|
20230801,150600,131440241400,129600,129400,129700,129300,4237
|
|
20230801,150500,130891515700,129300,129400,129400,129300,1370
|
|
20230801,150400,130714335700,129300,129300,129500,129300,1547
|
|
20230801,150300,130514192500,129300,129200,129400,129200,4483
|
|
20230801,150200,129934457900,129300,129200,129300,129100,1061
|
|
20230801,150100,129797339600,129200,128900,129300,128900,2514
|
|
20230801,150000,129472878300,128900,129000,129000,128900,1303
|
|
20230801,145900,129304887800,128900,129000,129100,128900,1474
|
|
20230801,145800,129114764700,128900,128900,129100,128900,2060
|
|
20230801,145700,128849047400,128900,128900,129100,128800,1375
|
|
20230801,145600,128671772800,128900,128900,129000,128900,1109
|
|
20230801,145500,128528790100,129000,129000,129100,128900,1394
|
|
20230801,145400,128349024300,129100,129000,129200,128900,1427
|
|
20230801,145300,128164894400,129100,129200,129200,129000,1294
|
|
20230801,145200,127997824000,129200,128900,129300,128800,1522
|
|
20230801,145100,127801318900,129000,128900,129200,128800,2042
|
|
20230801,145000,127537958200,129000,129000,129100,128900,1066
|
|
20230801,144900,127400486000,129000,128900,129100,128900,1039
|
|
20230801,144800,127266489200,128900,128900,129000,128800,1772
|
|
20230801,144700,127038128500,128900,129000,129100,128900,806
|
|
20230801,144600,126934201400,129000,129000,129100,128900,1266
|
|
20230801,144500,126770941800,129100,128900,129100,128800,947
|
|
20230801,144400,126648849500,128800,129000,129000,128800,1559
|
|
20230801,144300,126447882200,128900,128800,129000,128700,1716
|
|
20230801,144200,126226885500,128800,128700,129000,128700,1072
|
|
20230801,144100,126088872700,128700,128900,128900,128700,1292
|
|
20230801,144000,125922460400,128900,128900,128900,128700,1553
|
|
20230801,143900,125722471200,128900,128900,128900,128700,2503
|
|
20230801,143800,125400173400,128800,129000,129200,128800,2379
|
|
20230801,143700,125093405400,129100,129300,129300,129000,4112
|
|
20230801,143600,124562364100,129300,129000,129300,128900,2900
|
|
20230801,143500,124187868600,129000,129100,129100,128900,917
|
|
20230801,143400,124069599900,129000,128900,129100,128800,1380
|
|
20230801,143300,123891632400,129000,129100,129100,128800,1165
|
|
20230801,143200,123741427500,129000,129000,129200,128800,1706
|
|
20230801,143100,123521382800,129000,128900,129100,128700,2372
|
|
20230801,143000,123215353900,128900,128600,129000,128600,2220
|
|
20230801,142900,122929571400,128600,128600,128700,128600,1003
|
|
20230801,142800,122800574200,128600,128700,128800,128600,1253
|
|
20230801,142700,122639307700,128800,128700,128800,128700,1461
|
|
20230801,142600,122451231000,128700,128700,128800,128700,1334
|
|
20230801,142500,122279535000,128800,128700,128800,128700,906
|
|
20230801,142400,122162910700,128700,128700,128900,128700,905
|
|
20230801,142300,122046405600,128800,128800,128900,128700,696
|
|
20230801,142200,121956793700,128900,128800,128900,128700,1300
|
|
20230801,142100,121789369800,128700,128900,128900,128700,710
|
|
20230801,142000,121697926900,128900,128800,128900,128700,3487
|
|
20230801,141900,121249001700,128700,128700,128800,128700,1240
|
|
20230801,141800,121089383400,128700,128800,128800,128700,1187
|
|
20230801,141700,120936579800,128800,128900,128900,128700,1537
|
|
20230801,141600,120738608400,128900,129000,129000,128800,1559
|
|
20230801,141500,120537657000,129000,128900,129000,128900,1904
|
|
20230801,141400,120292137900,128900,129100,129300,128900,1611
|
|
20230801,141300,120084243000,129200,129000,129300,129000,2041
|
|
20230801,141200,119820437800,129000,128700,129100,128700,3808
|
|
20230801,141100,119329351500,128800,128800,128900,128700,1321
|
|
20230801,141000,119159224800,128700,128600,128800,128600,1428
|
|
20230801,140900,118975457200,128700,128500,128700,128400,1362
|
|
20230801,140800,118800308600,128500,128500,128600,128400,1900
|
|
20230801,140700,118556257900,128400,128300,128500,128300,1294
|
|
20230801,140600,118390154000,128400,128500,128500,128300,1091
|
|
20230801,140500,118250085200,128500,128300,128600,128300,922
|
|
20230801,140400,118131734200,128400,128400,128500,128300,1504
|
|
20230801,140300,117938658100,128400,128400,128500,128300,889
|
|
20230801,140200,117824519000,128300,128400,128400,128300,1249
|
|
20230801,140100,117664244300,128300,128400,128400,128300,1116
|
|
20230801,140000,117521032600,128300,128300,128400,128200,2268
|
|
20230801,135900,117230103000,128300,128200,128300,128200,930
|
|
20230801,135800,117110827700,128300,128200,128300,128200,1594
|
|
20230801,135700,116906419800,128300,128200,128300,128200,1194
|
|
20230801,135600,116753322400,128200,128400,128400,128200,3838
|
|
20230801,135500,116260769300,128400,128400,128500,128300,1504
|
|
20230801,135400,116067647900,128300,128500,128500,128300,2166
|
|
20230801,135300,115789475300,128500,128500,128600,128400,2028
|
|
20230801,135200,115528914200,128500,128400,128600,128300,984
|
|
20230801,135100,115402554200,128300,128300,128400,128200,1874
|
|
20230801,135000,115162102800,128300,128300,128400,128200,2058
|
|
20230801,134900,114898110900,128300,128500,128600,128300,1045
|
|
20230801,134800,114763924300,128600,127900,128800,127900,7116
|
|
20230801,134700,113852928700,127900,128300,128300,127900,9603
|
|
20230801,134600,112622782800,128300,128300,128400,128300,1359
|
|
20230801,134500,112448381100,128400,128400,128400,128300,3086
|
|
20230801,134400,112052314700,128300,128400,128500,128300,1577
|
|
20230801,134300,111849874400,128400,128800,128800,128300,7164
|
|
20230801,134200,110929301200,128800,128700,128900,128600,1555
|
|
20230801,134100,110729066500,128800,129100,129100,128600,10187
|
|
20230801,134000,109416677200,129000,129100,129100,129000,1050
|
|
20230801,133900,109281223000,129100,129200,129300,129000,3270
|
|
20230801,133800,108858888400,129300,129200,129300,129200,739
|
|
20230801,133700,108763382300,129300,129200,129300,129200,807
|
|
20230801,133600,108659095700,129300,129300,129600,129100,2421
|
|
20230801,133500,108346123800,129200,129300,129300,129200,1195
|
|
20230801,133400,108191666600,129300,129300,129600,129300,2817
|
|
20230801,133300,107827102200,129400,129400,129400,129300,1430
|
|
20230801,133200,107642172700,129500,129200,129600,129200,3536
|
|
20230801,133100,107184774700,129300,129700,129800,129300,3903
|
|
20230801,133000,106679204500,129700,129600,129900,129600,1448
|
|
20230801,132900,106491321800,129600,129900,129900,129500,4279
|
|
20230801,132800,105936554100,129900,130100,130100,129900,3744
|
|
20230801,132700,105449915700,130000,130000,130100,130000,1146
|
|
20230801,132600,105300909600,130000,130400,130400,130000,1763
|
|
20230801,132500,105071477000,130400,130500,130600,130200,1620
|
|
20230801,132400,104860275000,130600,130800,131000,130500,3397
|
|
20230801,132300,104415994000,130700,130700,130900,130700,839
|
|
20230801,132200,104306284900,130700,130900,130900,130600,719
|
|
20230801,132100,104212250800,130900,130800,131000,130800,913
|
|
20230801,132000,104092723600,130900,131000,131100,130600,1415
|
|
20230801,131900,103907558400,131100,130800,131100,130800,1750
|
|
20230801,131800,103678331200,130800,130800,130900,130700,921
|
|
20230801,131700,103557871200,130800,130200,130800,130200,1450
|
|
20230801,131600,103368626100,130200,130300,130300,130200,345
|
|
20230801,131500,103323700100,130200,130300,130400,130200,453
|
|
20230801,131400,103264681400,130400,130300,130400,130300,410
|
|
20230801,131300,103211239400,130300,130300,130400,130300,1009
|
|
20230801,131200,103079763000,130300,130400,130500,130300,486
|
|
20230801,131100,103016388900,130400,130400,130700,130400,919
|
|
20230801,131000,102896480100,130400,130200,130400,130200,738
|
|
20230801,130900,102800283100,130200,130100,130300,130100,1107
|
|
20230801,130800,102656152700,130100,130200,130200,130100,427
|
|
20230801,130700,102600592200,130100,130300,130300,130100,955
|
|
20230801,130600,102476255500,130300,130500,130600,130300,716
|
|
20230801,130500,102382891700,130600,131000,131000,130400,1554
|
|
20230801,130400,102179743000,130900,130800,131000,130700,976
|
|
20230801,130300,102052025000,130800,130500,130900,130500,719
|
|
20230801,130200,101958047500,130500,130400,130500,130400,1405
|
|
20230801,130100,101774784900,130400,130400,130500,130400,414
|
|
20230801,130000,101720792200,130400,130500,130600,130300,1083
|
|
20230801,125900,101579445800,130500,130000,130500,130000,1153
|
|
20230801,125800,101429342800,130000,130100,130100,130000,852
|
|
20230801,125700,101318563200,130000,130300,130300,130000,1306
|
|
20230801,125600,101148634500,130200,130200,130300,130100,454
|
|
20230801,125500,101089519400,130200,130300,130300,130100,755
|
|
20230801,125400,100991253500,130200,130500,130500,130100,3079
|
|
20230801,125300,100590103600,130500,130600,130600,130500,541
|
|
20230801,125200,100519500800,130600,130700,130800,130600,783
|
|
20230801,125100,100417214800,130700,130600,130800,130600,565
|
|
20230801,125000,100343375300,130600,130500,130600,130500,897
|
|
20230801,124900,100226281300,130600,130800,130800,130500,698
|
|
20230801,124800,100135114000,130700,130700,130800,130600,829
|
|
20230801,124700,100026800600,130700,130900,130900,130700,586
|
|
20230801,124600,99950175800,130800,131000,131000,130800,566
|
|
20230801,124500,99876102900,131000,130900,131100,130800,369
|
|
20230801,124400,99827792000,130900,130800,131100,130800,881
|
|
20230801,124300,99712387000,130900,131000,131100,130800,1022
|
|
20230801,124200,99578528900,131000,131000,131100,131000,493
|
|
20230801,124100,99513921700,131000,130900,131100,130900,706
|
|
20230801,124000,99421427100,131000,130900,131000,130900,650
|
|
20230801,123900,99336336900,130900,130700,131000,130700,736
|
|
20230801,123800,99240049000,130700,130700,130700,130600,447
|
|
20230801,123700,99181642000,130600,130700,130700,130600,1042
|
|
20230801,123600,99045506000,130700,130700,130900,130700,428
|
|
20230801,123500,98989537900,130700,130700,130800,130700,371
|
|
20230801,123400,98941043000,130700,130900,131000,130700,1169
|
|
20230801,123300,98788048200,130900,130900,131100,130900,1135
|
|
20230801,123200,98639359000,130900,131000,131100,130900,614
|
|
20230801,123100,98558926900,131000,131000,131100,130900,866
|
|
20230801,123000,98445493100,131000,131100,131100,131000,444
|
|
20230801,122900,98387323900,131000,131100,131100,131000,1191
|
|
20230801,122800,98231240900,131100,131100,131200,131100,788
|
|
20230801,122700,98127912900,131200,130800,131200,130700,758
|
|
20230801,122600,98028607300,130700,131000,131100,130700,2066
|
|
20230801,122500,97758263500,131000,130900,131000,130900,792
|
|
20230801,122400,97654564500,131000,130800,131000,130800,835
|
|
20230801,122300,97545230300,130800,130700,130800,130700,529
|
|
20230801,122200,97476076000,130700,130700,130800,130600,791
|
|
20230801,122100,97372741900,130700,130500,130700,130500,445
|
|
20230801,122000,97314614100,130500,130400,130600,130400,482
|
|
20230801,121900,97251698400,130600,130400,130600,130300,913
|
|
20230801,121800,97132639200,130400,130600,130700,130400,1125
|
|
20230801,121700,96985780300,130600,130700,130700,130600,206
|
|
20230801,121600,96958871900,130700,130700,130700,130600,505
|
|
20230801,121500,96892903100,130800,130800,130900,130600,735
|
|
20230801,121400,96796807800,130900,131000,131000,130900,1209
|
|
20230801,121300,96638538000,130900,130700,131000,130600,841
|
|
20230801,121200,96528521700,130700,130200,130700,130200,1415
|
|
20230801,121100,96344073700,130200,130200,130300,130100,644
|
|
20230801,121000,96260234600,130200,130200,130300,130100,966
|
|
20230801,120900,96134481900,130300,130400,130500,130200,818
|
|
20230801,120800,96027913200,130500,130900,131000,130400,1696
|
|
20230801,120700,95806289600,130900,130900,131000,130800,685
|
|
20230801,120600,95716625800,130900,130900,131000,130800,234
|
|
20230801,120500,95686002100,130900,130800,130900,130700,1046
|
|
20230801,120400,95549244100,130700,130600,130800,130600,932
|
|
20230801,120300,95427454300,130700,131100,131100,130600,1060
|
|
20230801,120200,95288799500,131100,131100,131200,130900,3475
|
|
20230801,120100,94833538900,131100,131200,131200,131000,745
|
|
20230801,120000,94735880500,131300,131100,131300,131000,802
|
|
20230801,115900,94630712700,131100,131200,131300,131000,1557
|
|
20230801,115800,94426533900,131300,131400,131500,131200,1518
|
|
20230801,115700,94227142300,131400,131700,131800,131300,5800
|
|
20230801,115600,93463895300,131700,131500,131700,131400,7134
|
|
20230801,115500,92525695300,131400,131200,131500,131200,2746
|
|
20230801,115400,92164960100,131300,131100,131300,131100,1235
|
|
20230801,115300,92002913800,131200,131000,131200,131000,2602
|
|
20230801,115200,91661718100,131000,130900,131100,130800,1582
|
|
20230801,115100,91454472900,130900,130900,131000,130800,2419
|
|
20230801,115000,91137831500,130800,130400,130900,130300,8799
|
|
20230801,114900,89988498600,130300,130300,130400,130300,573
|
|
20230801,114800,89913814400,130400,130400,130400,130300,1749
|
|
20230801,114700,89685811800,130400,130300,130400,130300,1619
|
|
20230801,114600,89474762200,130300,130300,130400,130100,2252
|
|
20230801,114500,89181282200,130300,129900,130400,129900,3798
|
|
20230801,114400,88686738800,130000,129900,130000,129900,908
|
|
20230801,114300,88568749400,130000,130000,130100,129900,1456
|
|
20230801,114200,88379466100,130000,129900,130100,129800,1368
|
|
20230801,114100,88201625200,130000,129900,130000,129800,1025
|
|
20230801,114000,88068496200,129900,130100,130200,129800,2022
|
|
20230801,113900,87805644100,130200,130100,130300,130100,2035
|
|
20230801,113800,87540714800,130100,130200,130300,130100,3312
|
|
20230801,113700,87109428700,130100,129800,130200,129800,6494
|
|
20230801,113600,86265194600,129900,129600,129900,129500,3638
|
|
20230801,113500,85793310800,129500,129400,129700,129400,2224
|
|
20230801,113400,85505186500,129400,129200,129400,129100,1418
|
|
20230801,113300,85321804600,129200,129100,129200,129000,1624
|
|
20230801,113200,85112146500,129100,129100,129200,129100,594
|
|
20230801,113100,85035438300,129100,129000,129200,129000,735
|
|
20230801,113000,84940537700,129000,129200,129200,129000,880
|
|
20230801,112900,84826987800,129100,129200,129200,129100,1205
|
|
20230801,112800,84671355400,129300,129300,129400,129200,676
|
|
20230801,112700,84583951900,129400,129500,129500,129300,1013
|
|
20230801,112600,84452888300,129400,129300,129500,129200,1798
|
|
20230801,112500,84220212200,129300,129300,129400,129300,2002
|
|
20230801,112400,83961262100,129300,128900,129300,128800,5496
|
|
20230801,112300,83251844300,128800,128800,128900,128800,537
|
|
20230801,112200,83182639200,128800,128900,128900,128800,1152
|
|
20230801,112100,83034195600,128900,128700,128900,128700,1872
|
|
20230801,112000,82793053400,128700,128700,128800,128600,563
|
|
20230801,111900,82720589500,128700,128600,128800,128600,1224
|
|
20230801,111800,82563064700,128700,128400,128700,128400,1359
|
|
20230801,111700,82388336900,128500,128600,128600,128400,853
|
|
20230801,111600,82278773600,128500,128500,128600,128500,945
|
|
20230801,111500,82157310200,128600,128500,128700,128500,2374
|
|
20230801,111400,81852034700,128600,128600,128700,128500,953
|
|
20230801,111300,81729494100,128600,128300,128700,128300,2564
|
|
20230801,111200,81399989600,128400,128400,128400,128300,1355
|
|
20230801,111100,81226079100,128400,128400,128500,128300,1092
|
|
20230801,111000,81085921400,128400,128300,128600,128200,2322
|
|
20230801,110900,80787796100,128200,128000,128300,128000,892
|
|
20230801,110800,80673462000,128000,127800,128100,127800,3864
|
|
20230801,110700,80179054200,127800,127800,127900,127800,1216
|
|
20230801,110600,80023631900,127800,127900,127900,127800,2232
|
|
20230801,110500,79738322500,127900,128200,128400,127800,13563
|
|
20230801,110400,78001749400,128200,128500,128600,128200,5062
|
|
20230801,110300,77351970900,128500,128700,128900,128500,5957
|
|
20230801,110200,76585660600,128700,129000,129100,128700,2838
|
|
20230801,110100,76219944000,128900,128900,129000,128900,889
|
|
20230801,110000,76105320400,128900,129000,129000,128900,450
|
|
20230801,105900,76047309600,128900,128900,129000,128800,400
|
|
20230801,105800,75995738100,128900,129000,129000,128800,1785
|
|
20230801,105700,75765791400,129000,128800,129100,128700,1686
|
|
20230801,105600,75548513200,128800,128800,128900,128700,1534
|
|
20230801,105500,75350913500,128800,129100,129100,128800,5930
|
|
20230801,105400,74586115900,129100,129000,129100,129000,954
|
|
20230801,105300,74463026700,129100,129100,129200,129000,375
|
|
20230801,105200,74414629600,129100,129100,129200,129000,1196
|
|
20230801,105100,74260311800,129100,129000,129200,129000,4240
|
|
20230801,105000,73713219600,129000,129300,129300,129000,3129
|
|
20230801,104900,73309093100,129200,129300,129400,129200,2124
|
|
20230801,104800,73034508900,129300,129300,129400,129200,1254
|
|
20230801,104700,72872369100,129300,129600,129700,129300,2367
|
|
20230801,104600,72565870300,129700,129700,129800,129600,1198
|
|
20230801,104500,72410584900,129800,129700,129800,129700,1025
|
|
20230801,104400,72277586600,129800,129500,129800,129500,1446
|
|
20230801,104300,72090155000,129600,129700,129700,129400,1185
|
|
20230801,104200,71936652600,129600,129600,129700,129600,914
|
|
20230801,104100,71818185000,129600,129500,129700,129400,1345
|
|
20230801,104000,71643880900,129500,129200,129600,129200,1458
|
|
20230801,103900,71455181500,129200,129300,129300,129100,1121
|
|
20230801,103800,71310343700,129300,129300,129300,129200,507
|
|
20230801,103700,71244821200,129200,129400,129500,129200,800
|
|
20230801,103600,71141360500,129400,129400,129500,129100,2791
|
|
20230801,103500,70780529400,129400,129600,129600,129400,2074
|
|
20230801,103400,70511963000,129600,129600,129700,129600,607
|
|
20230801,103300,70433275900,129600,129700,129700,129600,1323
|
|
20230801,103200,70261733200,129700,129800,129900,129600,1591
|
|
20230801,103100,70055481000,129800,129500,129900,129500,2750
|
|
20230801,103000,69698645500,129500,129900,130000,129500,2492
|
|
20230801,102900,69375145100,129900,129900,129900,129800,940
|
|
20230801,102800,69253092900,129800,129700,130100,129700,3156
|
|
20230801,102700,68843150200,129800,129100,129800,129000,1241
|
|
20230801,102600,68682418200,129100,128900,129300,128800,1426
|
|
20230801,102500,68498443900,129000,128900,129100,128800,2716
|
|
20230801,102400,68148361200,129000,129000,129200,128900,2806
|
|
20230801,102300,67786286000,129100,129000,129200,129000,3953
|
|
20230801,102200,67276021200,129100,129300,129300,129000,3974
|
|
20230801,102100,66762875600,129400,129700,129700,129300,2062
|
|
20230801,102000,66495855600,129700,129900,130000,129700,1541
|
|
20230801,101900,66295736700,129800,129800,129900,129700,2115
|
|
20230801,101800,66021247300,129800,130000,130100,129600,5621
|
|
20230801,101700,65291027000,130100,129700,130100,129600,3355
|
|
20230801,101600,64855162400,129600,129500,129800,129300,1785
|
|
20230801,101500,64623918700,129300,129200,129500,129100,1567
|
|
20230801,101400,64421332400,129200,129300,129600,129000,2918
|
|
20230801,101300,64044251000,129300,129400,129400,128900,3634
|
|
20230801,101200,63575100300,129400,129500,129800,129400,4082
|
|
20230801,101100,63046130200,129500,129800,129900,129500,1895
|
|
20230801,101000,62800314100,129800,129800,130100,129600,3224
|
|
20230801,100900,62381503000,129700,129600,130000,129600,3716
|
|
20230801,100800,61898961700,129700,128900,129700,128900,3450
|
|
20230801,100700,61453154000,128900,129200,129200,128800,6068
|
|
20230801,100600,60670363200,129300,129200,129400,129100,6084
|
|
20230801,100500,59883700900,129200,128700,129200,128600,8175
|
|
20230801,100400,58829826100,128600,128700,128700,128400,2534
|
|
20230801,100300,58504151700,128800,128400,128800,128100,4111
|
|
20230801,100200,57976373200,128400,128400,128500,128200,4015
|
|
20230801,100100,57461183800,128400,128500,128700,128200,6724
|
|
20230801,100000,56597586600,128500,128400,128600,128200,2912
|
|
20230801,095900,56223636500,128400,127600,128600,127600,5694
|
|
20230801,095800,55493188800,127600,128000,128200,127500,8696
|
|
20230801,095700,54381615100,127900,128100,128600,127800,8042
|
|
20230801,095600,53350641300,128000,127300,128000,127100,5658
|
|
20230801,095500,52628986500,127300,127200,127300,126800,12590
|
|
20230801,095400,51031255300,127200,127200,127400,127100,6410
|
|
20230801,095300,50215922600,127200,126900,127500,126800,9671
|
|
20230801,095200,48986210500,126800,127700,127800,126800,21046
|
|
20230801,095100,46307640300,127700,127700,128000,127600,9145
|
|
20230801,095000,45139424500,127700,128600,128700,127600,20412
|
|
20230801,094900,42524285700,128500,128600,128700,128400,10960
|
|
20230801,094800,41115296300,128500,128700,128800,128500,5847
|
|
20230801,094700,40363166400,128600,128800,128900,128500,10580
|
|
20230801,094600,39001418600,128800,129400,129500,128800,9015
|
|
20230801,094500,37837657200,129400,129500,129500,129300,2008
|
|
20230801,094400,37577841100,129600,129800,129800,129300,3862
|
|
20230801,094300,37077702200,129800,129900,130000,129400,6101
|
|
20230801,094200,36287059800,129900,129900,130200,129800,7195
|
|
20230801,094100,35351443500,129800,129900,130000,129600,3147
|
|
20230801,094000,34942843900,130000,129800,130100,129800,3847
|
|
20230801,093900,34442968400,129900,129200,129900,129100,4599
|
|
20230801,093800,33847049800,129200,129100,129200,128900,3896
|
|
20230801,093700,33344386600,129200,128900,129200,128800,4072
|
|
20230801,093600,32819280100,128900,128800,129200,128700,7219
|
|
20230801,093500,31889206300,128800,129800,129900,128400,15551
|
|
20230801,093400,29879528600,129900,129900,130000,129800,10239
|
|
20230801,093300,28549555100,129900,130000,130100,129900,5734
|
|
20230801,093200,27804249800,130000,130100,130100,129900,7479
|
|
20230801,093100,26831904600,130200,130400,130600,130000,12281
|
|
20230801,093000,25231752500,130400,130400,130900,130200,10796
|
|
20230801,092900,23823116700,130300,130900,131000,130300,10557
|
|
20230801,092800,22444720300,131000,131200,131400,130900,10000
|
|
20230801,092700,21133797600,131200,131400,131400,131100,7261
|
|
20230801,092600,20180806500,131400,131800,131900,131400,6949
|
|
20230801,092500,19266123200,131800,132700,132700,131800,17566
|
|
20230801,092400,16942577600,132700,132800,132800,132600,3062
|
|
20230801,092300,16536306800,132700,133100,133300,132700,7264
|
|
20230801,092200,15570829400,133100,133000,133100,132900,1339
|
|
20230801,092100,15392762600,133000,132800,133000,132800,2262
|
|
20230801,092000,15092166400,132900,133300,133300,132800,4189
|
|
20230801,091900,14535020600,133300,133300,133400,133100,2246
|
|
20230801,091800,14235640200,133300,132900,133300,132800,1140
|
|
20230801,091700,14084031100,132900,132800,133000,132700,3829
|
|
20230801,091600,13575386200,132800,132700,132900,132600,2444
|
|
20230801,091500,13250873100,132700,132700,132800,132600,3868
|
|
20230801,091400,12737681100,132800,133200,133200,132700,10530
|
|
20230801,091300,11338242700,133200,133200,133300,133000,3436
|
|
20230801,091200,10880890000,133200,133700,133800,133100,4498
|
|
20230801,091100,10280696800,133800,133400,133900,133400,2991
|
|
20230801,091000,9880867200,133200,133200,133300,133000,5130
|
|
20230801,090900,9197818600,133200,133000,133300,132900,2813
|
|
20230801,090800,8823337500,133000,133000,133100,132800,4634
|
|
20230801,090700,8207448300,133000,133300,133800,132900,9198
|
|
20230801,090600,6981967800,133200,134400,134500,133200,18438
|
|
20230801,090500,4512753400,134500,134600,134800,134300,3487
|
|
20230801,090400,4043608200,134600,134200,134600,134000,5059
|
|
20230801,090300,3364587600,134200,134900,135000,134100,9696
|
|
20230801,090200,2060644600,134800,135100,135100,134800,3884
|
|
20230801,090100,1536381800,135100,135500,135500,134700,5344
|
|
20230801,090000,814226200,135500,135500,136000,135300,6007
|