637 lines
37 KiB
CSV
637 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,193300,103848529400,151000,151000,151000,151000,0
|
|
20230801,193200,103848529400,151000,151000,151000,151000,0
|
|
20230801,193100,103848529400,151000,151000,151000,151000,0
|
|
20230801,193000,103848529400,151000,151000,151000,151000,0
|
|
20230801,192900,103848529400,151000,151000,151000,151000,0
|
|
20230801,192800,103848529400,151000,151000,151000,151000,0
|
|
20230801,192700,103848529400,151000,151000,151000,151000,0
|
|
20230801,192600,103848529400,151000,151000,151000,151000,0
|
|
20230801,192500,103848529400,151000,151000,151000,151000,0
|
|
20230801,192400,103848529400,151000,151000,151000,151000,0
|
|
20230801,192300,103848529400,151000,151000,151000,151000,0
|
|
20230801,192200,103848529400,151000,151000,151000,151000,0
|
|
20230801,192100,103848529400,151000,151000,151000,151000,0
|
|
20230801,192000,103848529400,151000,151000,151000,151000,0
|
|
20230801,191900,103848529400,151000,151000,151000,151000,0
|
|
20230801,191800,103848529400,151000,151000,151000,151000,0
|
|
20230801,191700,103848529400,151000,151000,151000,151000,0
|
|
20230801,191600,103848529400,151000,151000,151000,151000,0
|
|
20230801,191500,103848529400,151000,151000,151000,151000,0
|
|
20230801,191400,103848529400,151000,151000,151000,151000,0
|
|
20230801,191300,103848529400,151000,151000,151000,151000,0
|
|
20230801,191200,103848529400,151000,151000,151000,151000,0
|
|
20230801,191100,103848529400,151000,151000,151000,151000,0
|
|
20230801,191000,103848529400,151000,151000,151000,151000,0
|
|
20230801,190900,103848529400,151000,151000,151000,151000,0
|
|
20230801,190800,103848529400,151000,151000,151000,151000,0
|
|
20230801,190700,103848529400,151000,151000,151000,151000,0
|
|
20230801,190600,103848529400,151000,151000,151000,151000,0
|
|
20230801,190500,103848529400,151000,151000,151000,151000,0
|
|
20230801,190400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,190300,103848529400,151000,151000,151000,151000,0
|
|
20230801,190200,103848529400,151000,151000,151000,151000,0
|
|
20230801,190100,103848529400,151000,151000,151000,151000,0
|
|
20230801,190000,103848529400,151000,151000,151000,151000,0
|
|
20230801,185900,103848529400,151000,151000,151000,151000,0
|
|
20230801,185800,103848529400,151000,151000,151000,151000,0
|
|
20230801,185700,103848529400,151000,151000,151000,151000,0
|
|
20230801,185600,103848529400,151000,151000,151000,151000,0
|
|
20230801,185500,103848529400,151000,151000,151000,151000,0
|
|
20230801,185400,103848529400,151000,151000,151000,151000,0
|
|
20230801,185300,103848529400,151000,151000,151000,151000,0
|
|
20230801,185200,103848529400,151000,151000,151000,151000,0
|
|
20230801,185100,103848529400,151000,151000,151000,151000,0
|
|
20230801,185000,103848529400,151000,151000,151000,151000,0
|
|
20230801,184900,103848529400,151000,151000,151000,151000,0
|
|
20230801,184800,103848529400,151000,151000,151000,151000,0
|
|
20230801,184700,103848529400,151000,151000,151000,151000,0
|
|
20230801,184600,103848529400,151000,151000,151000,151000,0
|
|
20230801,184500,103848529400,151000,151000,151000,151000,0
|
|
20230801,184400,103848529400,151000,151000,151000,151000,0
|
|
20230801,184300,103848529400,151000,151000,151000,151000,0
|
|
20230801,184200,103848529400,151000,151000,151000,151000,0
|
|
20230801,184100,103848529400,151000,151000,151000,151000,0
|
|
20230801,184000,103848529400,151000,151000,151000,151000,0
|
|
20230801,183900,103848529400,151000,151000,151000,151000,0
|
|
20230801,183800,103848529400,151000,151000,151000,151000,0
|
|
20230801,183700,103848529400,151000,151000,151000,151000,0
|
|
20230801,183600,103848529400,151000,151000,151000,151000,0
|
|
20230801,183500,103848529400,151000,151000,151000,151000,0
|
|
20230801,183400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,183300,103848529400,151000,151000,151000,151000,0
|
|
20230801,183200,103848529400,151000,151000,151000,151000,0
|
|
20230801,183100,103848529400,151000,151000,151000,151000,0
|
|
20230801,183000,103848529400,151000,151000,151000,151000,0
|
|
20230801,182900,103848529400,151000,151000,151000,151000,0
|
|
20230801,182800,103848529400,151000,151000,151000,151000,0
|
|
20230801,182700,103848529400,151000,151000,151000,151000,0
|
|
20230801,182600,103848529400,151000,151000,151000,151000,0
|
|
20230801,182500,103848529400,151000,151000,151000,151000,0
|
|
20230801,182400,103848529400,151000,151000,151000,151000,0
|
|
20230801,182300,103848529400,151000,151000,151000,151000,0
|
|
20230801,182200,103848529400,151000,151000,151000,151000,0
|
|
20230801,182100,103848529400,151000,151000,151000,151000,0
|
|
20230801,182000,103848529400,151000,151000,151000,151000,0
|
|
20230801,181900,103848529400,151000,151000,151000,151000,0
|
|
20230801,181800,103848529400,151000,151000,151000,151000,0
|
|
20230801,181700,103848529400,151000,151000,151000,151000,0
|
|
20230801,181600,103848529400,151000,151000,151000,151000,0
|
|
20230801,181500,103848529400,151000,151000,151000,151000,0
|
|
20230801,181400,103848529400,151000,151000,151000,151000,0
|
|
20230801,181300,103848529400,151000,151000,151000,151000,0
|
|
20230801,181200,103848529400,151000,151000,151000,151000,0
|
|
20230801,181100,103848529400,151000,151000,151000,151000,0
|
|
20230801,181000,103848529400,151000,151000,151000,151000,0
|
|
20230801,180900,103848529400,151000,151000,151000,151000,0
|
|
20230801,180800,103848529400,151000,151000,151000,151000,0
|
|
20230801,180700,103848529400,151000,151000,151000,151000,0
|
|
20230801,180600,103848529400,151000,151000,151000,151000,0
|
|
20230801,180500,103848529400,151000,151000,151000,151000,0
|
|
20230801,180400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,180300,103848529400,151000,151000,151000,151000,0
|
|
20230801,180200,103848529400,151000,151000,151000,151000,0
|
|
20230801,180100,103848529400,151000,151000,151000,151000,0
|
|
20230801,180000,103848529400,151000,151000,151000,151000,0
|
|
20230801,175900,103848529400,151000,151000,151000,151000,0
|
|
20230801,175800,103848529400,151000,151000,151000,151000,0
|
|
20230801,175700,103848529400,151000,151000,151000,151000,0
|
|
20230801,175600,103848529400,151000,151000,151000,151000,0
|
|
20230801,175500,103848529400,151000,151000,151000,151000,0
|
|
20230801,175400,103848529400,151000,151000,151000,151000,0
|
|
20230801,175300,103848529400,151000,151000,151000,151000,0
|
|
20230801,175200,103848529400,151000,151000,151000,151000,0
|
|
20230801,175100,103848529400,151000,151000,151000,151000,0
|
|
20230801,175000,103848529400,151000,151000,151000,151000,0
|
|
20230801,174900,103848529400,151000,151000,151000,151000,0
|
|
20230801,174800,103848529400,151000,151000,151000,151000,0
|
|
20230801,174700,103848529400,151000,151000,151000,151000,0
|
|
20230801,174600,103848529400,151000,151000,151000,151000,0
|
|
20230801,174500,103848529400,151000,151000,151000,151000,0
|
|
20230801,174400,103848529400,151000,151000,151000,151000,0
|
|
20230801,174300,103848529400,151000,151000,151000,151000,0
|
|
20230801,174200,103848529400,151000,151000,151000,151000,0
|
|
20230801,174100,103848529400,151000,151000,151000,151000,0
|
|
20230801,174000,103848529400,151000,151000,151000,151000,0
|
|
20230801,173900,103848529400,151000,151000,151000,151000,0
|
|
20230801,173800,103848529400,151000,151000,151000,151000,0
|
|
20230801,173700,103848529400,151000,151000,151000,151000,0
|
|
20230801,173600,103848529400,151000,151000,151000,151000,0
|
|
20230801,173500,103848529400,151000,151000,151000,151000,0
|
|
20230801,173400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,173300,103848529400,151000,151000,151000,151000,0
|
|
20230801,173200,103848529400,151000,151000,151000,151000,0
|
|
20230801,173100,103848529400,151000,151000,151000,151000,0
|
|
20230801,173000,103848529400,151000,151000,151000,151000,0
|
|
20230801,172900,103848529400,151000,151000,151000,151000,0
|
|
20230801,172800,103848529400,151000,151000,151000,151000,0
|
|
20230801,172700,103848529400,151000,151000,151000,151000,0
|
|
20230801,172600,103848529400,151000,151000,151000,151000,0
|
|
20230801,172500,103848529400,151000,151000,151000,151000,0
|
|
20230801,172400,103848529400,151000,151000,151000,151000,0
|
|
20230801,172300,103848529400,151000,151000,151000,151000,0
|
|
20230801,172200,103848529400,151000,151000,151000,151000,0
|
|
20230801,172100,103848529400,151000,151000,151000,151000,0
|
|
20230801,172000,103848529400,151000,151000,151000,151000,0
|
|
20230801,171900,103848529400,151000,151000,151000,151000,0
|
|
20230801,171800,103848529400,151000,151000,151000,151000,0
|
|
20230801,171700,103848529400,151000,151000,151000,151000,0
|
|
20230801,171600,103848529400,151000,151000,151000,151000,0
|
|
20230801,171500,103848529400,151000,151000,151000,151000,0
|
|
20230801,171400,103848529400,151000,151000,151000,151000,0
|
|
20230801,171300,103848529400,151000,151000,151000,151000,0
|
|
20230801,171200,103848529400,151000,151000,151000,151000,0
|
|
20230801,171100,103848529400,151000,151000,151000,151000,0
|
|
20230801,171000,103848529400,151000,151000,151000,151000,0
|
|
20230801,170900,103848529400,151000,151000,151000,151000,0
|
|
20230801,170800,103848529400,151000,151000,151000,151000,0
|
|
20230801,170700,103848529400,151000,151000,151000,151000,0
|
|
20230801,170600,103848529400,151000,151000,151000,151000,0
|
|
20230801,170500,103848529400,151000,151000,151000,151000,0
|
|
20230801,170400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,170300,103848529400,151000,151000,151000,151000,0
|
|
20230801,170200,103848529400,151000,151000,151000,151000,0
|
|
20230801,170100,103848529400,151000,151000,151000,151000,0
|
|
20230801,170000,103848529400,151000,151000,151000,151000,0
|
|
20230801,165900,103848529400,151000,151000,151000,151000,0
|
|
20230801,165800,103848529400,151000,151000,151000,151000,0
|
|
20230801,165700,103848529400,151000,151000,151000,151000,0
|
|
20230801,165600,103848529400,151000,151000,151000,151000,0
|
|
20230801,165500,103848529400,151000,151000,151000,151000,0
|
|
20230801,165400,103848529400,151000,151000,151000,151000,0
|
|
20230801,165300,103848529400,151000,151000,151000,151000,0
|
|
20230801,165200,103848529400,151000,151000,151000,151000,0
|
|
20230801,165100,103848529400,151000,151000,151000,151000,0
|
|
20230801,165000,103848529400,151000,151000,151000,151000,0
|
|
20230801,164900,103848529400,151000,151000,151000,151000,0
|
|
20230801,164800,103848529400,151000,151000,151000,151000,0
|
|
20230801,164700,103848529400,151000,151000,151000,151000,0
|
|
20230801,164600,103848529400,151000,151000,151000,151000,0
|
|
20230801,164500,103848529400,151000,151000,151000,151000,0
|
|
20230801,164400,103848529400,151000,151000,151000,151000,0
|
|
20230801,164300,103848529400,151000,151000,151000,151000,0
|
|
20230801,164200,103848529400,151000,151000,151000,151000,0
|
|
20230801,164100,103848529400,151000,151000,151000,151000,0
|
|
20230801,164000,103848529400,151000,151000,151000,151000,0
|
|
20230801,163900,103848529400,151000,151000,151000,151000,0
|
|
20230801,163800,103848529400,151000,151000,151000,151000,0
|
|
20230801,163700,103848529400,151000,151000,151000,151000,0
|
|
20230801,163600,103848529400,151000,151000,151000,151000,0
|
|
20230801,163500,103848529400,151000,151000,151000,151000,0
|
|
20230801,163400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,163300,103848529400,151000,151000,151000,151000,0
|
|
20230801,163200,103848529400,151000,151000,151000,151000,0
|
|
20230801,163100,103848529400,151000,151000,151000,151000,0
|
|
20230801,163000,103848529400,151000,151000,151000,151000,0
|
|
20230801,162900,103848529400,151000,151000,151000,151000,0
|
|
20230801,162800,103848529400,151000,151000,151000,151000,0
|
|
20230801,162700,103848529400,151000,151000,151000,151000,0
|
|
20230801,162600,103848529400,151000,151000,151000,151000,0
|
|
20230801,162500,103848529400,151000,151000,151000,151000,0
|
|
20230801,162400,103848529400,151000,151000,151000,151000,0
|
|
20230801,162300,103848529400,151000,151000,151000,151000,0
|
|
20230801,162200,103848529400,151000,151000,151000,151000,0
|
|
20230801,162100,103848529400,151000,151000,151000,151000,0
|
|
20230801,162000,103848529400,151000,151000,151000,151000,0
|
|
20230801,161900,103848529400,151000,151000,151000,151000,0
|
|
20230801,161800,103848529400,151000,151000,151000,151000,0
|
|
20230801,161700,103848529400,151000,151000,151000,151000,0
|
|
20230801,161600,103848529400,151000,151000,151000,151000,0
|
|
20230801,161500,103848529400,151000,151000,151000,151000,0
|
|
20230801,161400,103848529400,151000,151000,151000,151000,0
|
|
20230801,161300,103848529400,151000,151000,151000,151000,0
|
|
20230801,161200,103848529400,151000,151000,151000,151000,0
|
|
20230801,161100,103848529400,151000,151000,151000,151000,0
|
|
20230801,161000,103848529400,151000,151000,151000,151000,0
|
|
20230801,160900,103848529400,151000,151000,151000,151000,0
|
|
20230801,160800,103848529400,151000,151000,151000,151000,0
|
|
20230801,160700,103848529400,151000,151000,151000,151000,0
|
|
20230801,160600,103848529400,151000,151000,151000,151000,0
|
|
20230801,160500,103848529400,151000,151000,151000,151000,0
|
|
20230801,160400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,160300,103848529400,151000,151000,151000,151000,0
|
|
20230801,160200,103848529400,151000,151000,151000,151000,0
|
|
20230801,160100,103848529400,151000,151000,151000,151000,0
|
|
20230801,160000,103848529400,151000,151000,151000,151000,0
|
|
20230801,155900,103848529400,151000,151000,151000,151000,0
|
|
20230801,155800,103848529400,151000,151000,151000,151000,0
|
|
20230801,155700,103848529400,151000,151000,151000,151000,0
|
|
20230801,155600,103848529400,151000,151000,151000,151000,0
|
|
20230801,155500,103848529400,151000,151000,151000,151000,0
|
|
20230801,155400,103848529400,151000,151000,151000,151000,0
|
|
20230801,155300,103848529400,151000,151000,151000,151000,0
|
|
20230801,155200,103848529400,151000,151000,151000,151000,0
|
|
20230801,155100,103848529400,151000,151000,151000,151000,0
|
|
20230801,155000,103848529400,151000,151000,151000,151000,0
|
|
20230801,154900,103848529400,151000,151000,151000,151000,0
|
|
20230801,154800,103848529400,151000,151000,151000,151000,0
|
|
20230801,154700,103848529400,151000,151000,151000,151000,0
|
|
20230801,154600,103848529400,151000,151000,151000,151000,0
|
|
20230801,154500,103848529400,151000,151000,151000,151000,0
|
|
20230801,154400,103848529400,151000,151000,151000,151000,0
|
|
20230801,154300,103848529400,151000,151000,151000,151000,0
|
|
20230801,154200,103848529400,151000,151000,151000,151000,0
|
|
20230801,154100,103848529400,151000,151000,151000,151000,0
|
|
20230801,154000,103848529400,151000,151000,151000,151000,0
|
|
20230801,153900,103848529400,151000,151000,151000,151000,0
|
|
20230801,153800,103848529400,151000,151000,151000,151000,0
|
|
20230801,153700,103848529400,151000,151000,151000,151000,0
|
|
20230801,153600,103848529400,151000,151000,151000,151000,0
|
|
20230801,153500,103848529400,151000,151000,151000,151000,0
|
|
20230801,153400,103848529400,151000,151000,151000,151000,16403
|
|
20230801,153300,103848529400,151000,151000,151000,151000,0
|
|
20230801,153200,103848529400,151000,151000,151000,151000,0
|
|
20230801,153100,103848529400,151000,151000,151000,151000,0
|
|
20230801,153000,103848529400,151000,151000,151000,151000,16403
|
|
20230801,152900,101371676400,151300,151300,151300,151300,0
|
|
20230801,152800,101371676400,151300,151300,151300,151300,0
|
|
20230801,152700,101371676400,151300,151300,151300,151300,0
|
|
20230801,152600,101371676400,151300,151300,151300,151300,0
|
|
20230801,152500,101371676400,151300,151300,151300,151300,0
|
|
20230801,152400,101371676400,151300,151300,151300,151300,0
|
|
20230801,152300,101371676400,151300,151300,151300,151300,0
|
|
20230801,152200,101371676400,151300,151300,151300,151300,0
|
|
20230801,152100,101371676400,151300,151300,151300,151300,0
|
|
20230801,152000,101371676400,151300,151300,151300,151300,0
|
|
20230801,151900,101371676400,151300,151300,151400,151300,1340
|
|
20230801,151800,101168880300,151300,151300,151400,151200,3642
|
|
20230801,151700,100617885100,151300,151300,151300,151200,1019
|
|
20230801,151600,100463771000,151300,151300,151300,151200,740
|
|
20230801,151500,100351863500,151200,151300,151300,151200,1637
|
|
20230801,151400,100104308800,151200,151200,151300,151200,965
|
|
20230801,151300,99958375800,151200,151300,151300,151200,1115
|
|
20230801,151200,99789749600,151300,151200,151300,151200,1115
|
|
20230801,151100,99621117500,151200,151200,151300,151100,1671
|
|
20230801,151000,99368446500,151200,151200,151300,151200,439
|
|
20230801,150900,99302034500,151200,151300,151300,151200,381
|
|
20230801,150800,99244418300,151200,151300,151400,151100,736
|
|
20230801,150700,99133086000,151300,151300,151400,151200,1496
|
|
20230801,150600,98906777900,151300,151300,151400,151200,706
|
|
20230801,150500,98799941700,151400,151400,151400,151200,1180
|
|
20230801,150400,98621374500,151400,151400,151400,151300,1970
|
|
20230801,150300,98323230800,151400,151400,151500,151300,611
|
|
20230801,150200,98230708300,151400,151500,151500,151400,373
|
|
20230801,150100,98174223200,151500,151300,151500,151300,1489
|
|
20230801,150000,97948815000,151400,151500,151500,151300,1115
|
|
20230801,145900,97779981100,151500,151400,151500,151300,1067
|
|
20230801,145800,97618442500,151400,151400,151400,151300,790
|
|
20230801,145700,97498859900,151400,151500,151500,151200,2973
|
|
20230801,145600,97048946400,151500,151400,151500,151400,826
|
|
20230801,145500,96923847800,151400,151400,151500,151400,508
|
|
20230801,145400,96846903000,151500,151500,151500,151400,503
|
|
20230801,145300,96770708100,151400,151600,151600,151300,845
|
|
20230801,145200,96642702700,151600,151600,151600,151500,2029
|
|
20230801,145100,96335259100,151500,151400,151600,151400,620
|
|
20230801,145000,96241286000,151500,151500,151600,151400,2094
|
|
20230801,144900,95924024200,151500,151200,151500,151100,1378
|
|
20230801,144800,95715544800,151200,151500,151500,151200,709
|
|
20230801,144700,95608205200,151400,151600,151600,151100,2368
|
|
20230801,144600,95249779600,151500,151600,151700,151400,1054
|
|
20230801,144500,95090047500,151700,151700,151700,151500,965
|
|
20230801,144400,94943741400,151700,151800,151800,151500,1908
|
|
20230801,144300,94654378400,151700,151700,151800,151700,1741
|
|
20230801,144200,94390231800,151800,151600,151800,151500,3772
|
|
20230801,144100,93818135800,151600,151600,151600,151500,670
|
|
20230801,144000,93716588100,151600,151400,151600,151300,5982
|
|
20230801,143900,92810402100,151400,151400,151500,151200,2130
|
|
20230801,143800,92487969400,151400,151400,151400,151300,1072
|
|
20230801,143700,92325716300,151400,151400,151500,151300,2074
|
|
20230801,143600,92011714000,151400,151400,151400,151200,1632
|
|
20230801,143500,91764837700,151400,151300,151400,151200,2123
|
|
20230801,143400,91443498500,151300,151300,151300,151200,458
|
|
20230801,143300,91374214400,151300,151300,151400,151200,537
|
|
20230801,143200,91292942700,151200,151400,151400,151200,811
|
|
20230801,143100,91170203500,151400,151300,151400,151200,1038
|
|
20230801,143000,91013124200,151300,151300,151400,151300,1839
|
|
20230801,142900,90734771500,151400,151500,151500,151200,1477
|
|
20230801,142800,90511234700,151500,151300,151500,151200,1259
|
|
20230801,142700,90320675600,151300,151300,151500,151200,3523
|
|
20230801,142600,89787314700,151200,151100,151300,151100,970
|
|
20230801,142500,89640655200,151100,151300,151300,151000,1359
|
|
20230801,142400,89435131800,151300,151100,151300,151100,1578
|
|
20230801,142300,89196522000,151200,151100,151200,151000,2376
|
|
20230801,142200,88837490100,151100,151100,151100,150800,1580
|
|
20230801,142100,88598925300,151100,151000,151100,150700,1490
|
|
20230801,142000,88374022000,151000,150800,151000,150700,1282
|
|
20230801,141900,88180564200,150900,150700,151000,150700,1008
|
|
20230801,141800,88028490400,150800,150800,150900,150700,382
|
|
20230801,141700,87970881900,150800,151100,151100,150700,892
|
|
20230801,141600,87836200000,151100,150800,151100,150800,1884
|
|
20230801,141500,87551753400,150900,150700,150900,150600,1911
|
|
20230801,141400,87263737200,150700,150600,150700,150500,1379
|
|
20230801,141300,87056091900,150600,150600,150600,150500,307
|
|
20230801,141200,87009861200,150600,150600,150700,150500,1092
|
|
20230801,141100,86845442700,150600,150600,150600,150400,1608
|
|
20230801,141000,86603436700,150600,150700,150700,150500,1060
|
|
20230801,140900,86443783000,150700,150700,150700,150600,726
|
|
20230801,140800,86334391200,150700,150800,150800,150500,3666
|
|
20230801,140700,85781963000,150800,150800,150800,150700,695
|
|
20230801,140600,85677193700,150800,150600,150800,150600,388
|
|
20230801,140500,85618705500,150700,150700,150700,150600,1634
|
|
20230801,140400,85372510500,150700,151000,151000,150700,1609
|
|
20230801,140300,85129716400,151000,151000,151100,150800,1292
|
|
20230801,140200,84934646400,151100,150900,151100,150700,2272
|
|
20230801,140100,84591766900,150800,150600,150900,150600,1852
|
|
20230801,140000,84312650600,150700,150600,150700,150600,524
|
|
20230801,135900,84233713200,150600,150500,150700,150500,481
|
|
20230801,135800,84161248400,150600,150500,150600,150400,505
|
|
20230801,135700,84085264200,150600,150500,150600,150400,486
|
|
20230801,135600,84012103400,150400,150500,150700,150400,1008
|
|
20230801,135500,83860395300,150500,150600,150600,150400,360
|
|
20230801,135400,83806205200,150600,150700,150700,150500,554
|
|
20230801,135300,83722777500,150700,150700,150800,150600,635
|
|
20230801,135200,83627103600,150600,150800,150800,150600,683
|
|
20230801,135100,83524166500,150700,150900,150900,150700,617
|
|
20230801,135000,83431129600,150800,151000,151000,150700,1143
|
|
20230801,134900,83258667000,151000,151000,151100,150900,1396
|
|
20230801,134800,83047922600,151000,150800,151000,150800,863
|
|
20230801,134700,82917636700,150900,150800,151100,150800,1039
|
|
20230801,134600,82760784900,150800,150900,150900,150800,748
|
|
20230801,134500,82647926300,150800,151000,151100,150700,2565
|
|
20230801,134400,82260693400,151100,150800,151100,150800,3725
|
|
20230801,134300,81698427600,150900,150600,150900,150500,3438
|
|
20230801,134200,81180216700,150600,150500,150600,150400,1298
|
|
20230801,134100,80984879900,150400,150400,150500,150400,451
|
|
20230801,134000,80917037400,150500,150500,150600,150400,542
|
|
20230801,133900,80835461300,150400,150600,150600,150400,692
|
|
20230801,133800,80731313900,150500,150400,150600,150300,1013
|
|
20230801,133700,80578905500,150400,150500,150500,150300,261
|
|
20230801,133600,80539650500,150400,150400,150500,150200,755
|
|
20230801,133500,80426124600,150400,150400,150400,150200,690
|
|
20230801,133400,80322427800,150400,150400,150500,150200,928
|
|
20230801,133300,80182874600,150400,150300,150400,150200,1361
|
|
20230801,133200,79978311700,150300,150000,150300,150000,1119
|
|
20230801,133100,79810299400,150000,150100,150100,150000,247
|
|
20230801,133000,79773228900,150100,150100,150200,150000,318
|
|
20230801,132900,79725495600,150200,150100,150200,150000,1494
|
|
20230801,132800,79501149500,150100,150000,150100,149900,754
|
|
20230801,132700,79388043600,149900,150100,150200,149900,708
|
|
20230801,132600,79281824100,150000,150200,150300,150000,529
|
|
20230801,132500,79202380500,150300,150400,150500,150200,1130
|
|
20230801,132400,79032377100,150300,150500,150500,150100,1779
|
|
20230801,132300,78764785200,150500,150400,150500,150300,530
|
|
20230801,132200,78685104900,150400,150400,150400,150300,948
|
|
20230801,132100,78542536200,150300,150300,150400,150200,653
|
|
20230801,132000,78444403100,150300,150100,150400,150000,2376
|
|
20230801,131900,78087653400,150000,149900,150100,149800,3491
|
|
20230801,131800,77564064700,149900,150000,150000,149800,615
|
|
20230801,131700,77471877800,150000,149900,150000,149900,848
|
|
20230801,131600,77344751900,150000,149900,150000,149900,505
|
|
20230801,131500,77269034000,149900,149900,150000,149900,425
|
|
20230801,131400,77205311400,150000,150000,150000,149900,368
|
|
20230801,131300,77150123100,150000,150100,150100,149900,999
|
|
20230801,131200,77000254200,150000,150000,150100,149900,1460
|
|
20230801,131100,76781258900,149900,150000,150000,149900,441
|
|
20230801,131000,76715129900,150000,150000,150100,149900,554
|
|
20230801,130900,76632039400,150100,149900,150100,149900,546
|
|
20230801,130800,76550130100,150000,149900,150000,149900,1051
|
|
20230801,130700,76392492800,149900,149900,150000,149800,986
|
|
20230801,130600,76244725000,149800,150000,150100,149800,3188
|
|
20230801,130500,75766676400,150000,150100,150100,150000,2484
|
|
20230801,130400,75394057400,150100,150000,150100,150000,381
|
|
20230801,130300,75336883400,150100,150100,150100,150000,474
|
|
20230801,130200,75265757800,150100,150200,150300,150000,2423
|
|
20230801,130100,74902018400,150200,150300,150300,150200,2055
|
|
20230801,130000,74593331200,150200,150300,150300,150200,395
|
|
20230801,125900,74533990000,150300,150400,150400,150200,458
|
|
20230801,125800,74465138200,150300,150400,150400,150200,1023
|
|
20230801,125700,74311368100,150400,150500,150500,150300,1144
|
|
20230801,125600,74139303400,150500,150300,150500,150300,1294
|
|
20230801,125500,73944682900,150300,150400,150400,150300,634
|
|
20230801,125400,73849372700,150400,150400,150500,150300,525
|
|
20230801,125300,73770426700,150500,150500,150600,150400,219
|
|
20230801,125200,73737474600,150500,150400,150500,150300,739
|
|
20230801,125100,73626298700,150400,150600,150600,150300,352
|
|
20230801,125000,73573342400,150600,150400,150700,150300,702
|
|
20230801,124900,73467693900,150400,150400,150600,150300,635
|
|
20230801,124800,73372176800,150400,150600,150600,150300,1318
|
|
20230801,124700,73173968000,150500,150700,150700,150500,270
|
|
20230801,124600,73133316200,150600,150600,150700,150400,253
|
|
20230801,124500,73095223600,150500,150600,150900,150500,535
|
|
20230801,124400,73014587200,150700,150600,150900,150400,964
|
|
20230801,124300,72869431400,150600,150400,150800,150400,919
|
|
20230801,124200,72730981500,150500,150700,150700,150400,616
|
|
20230801,124100,72638278300,150600,150600,150700,150500,275
|
|
20230801,124000,72596855400,150600,150600,150700,150500,291
|
|
20230801,123900,72553046100,150600,150600,150700,150600,295
|
|
20230801,123800,72508611400,150700,150500,150900,150400,1130
|
|
20230801,123700,72338405000,150500,150800,150800,150500,1274
|
|
20230801,123600,72146487700,150700,150900,151000,150700,1665
|
|
20230801,123500,71895341900,151000,150900,151000,150900,118
|
|
20230801,123400,71877526300,150900,150800,151000,150700,210
|
|
20230801,123300,71845845700,150800,151000,151000,150700,808
|
|
20230801,123200,71723970000,151000,151000,151100,150900,388
|
|
20230801,123100,71665387600,151000,151000,151000,150800,824
|
|
20230801,123000,71541023300,151000,151100,151100,150900,527
|
|
20230801,122900,71461453700,151000,151000,151100,150900,552
|
|
20230801,122800,71378104400,151000,150900,151000,150800,922
|
|
20230801,122700,71238901300,150900,150900,151000,150800,1397
|
|
20230801,122600,71028068600,150900,150800,150900,150700,621
|
|
20230801,122500,70934411400,150700,150500,150700,150500,1422
|
|
20230801,122400,70720164200,150600,150500,150600,150500,233
|
|
20230801,122300,70685091200,150600,150400,150600,150300,458
|
|
20230801,122200,70616159200,150400,150400,150500,150300,310
|
|
20230801,122100,70569539000,150400,150400,150500,150300,419
|
|
20230801,122000,70506527400,150500,150400,150600,150400,961
|
|
20230801,121900,70361928500,150400,150400,150500,150400,371
|
|
20230801,121800,70306122300,150400,150600,150600,150400,353
|
|
20230801,121700,70252998400,150600,150500,150600,150500,255
|
|
20230801,121600,70214605300,150500,150600,150700,150500,511
|
|
20230801,121500,70137679200,150700,150700,150700,150600,273
|
|
20230801,121400,70096552100,150600,150600,150700,150600,299
|
|
20230801,121300,70051513700,150600,150600,150700,150500,367
|
|
20230801,121200,69996259900,150700,150600,150700,150500,422
|
|
20230801,121100,69932708900,150600,150700,150700,150500,320
|
|
20230801,121000,69884534600,150600,150700,150700,150600,474
|
|
20230801,120900,69813144400,150700,150700,150700,150600,211
|
|
20230801,120800,69781358300,150600,150700,150700,150600,213
|
|
20230801,120700,69749274200,150700,150700,150700,150600,432
|
|
20230801,120600,69684194900,150700,150600,150700,150600,215
|
|
20230801,120500,69651801700,150700,150600,150700,150500,1247
|
|
20230801,120400,69464079200,150600,150700,150700,150500,1095
|
|
20230801,120300,69299197300,150700,150600,150700,150500,578
|
|
20230801,120200,69212145600,150600,150600,150700,150600,242
|
|
20230801,120100,69175688700,150600,150700,150800,150600,629
|
|
20230801,120000,69080920000,150800,150800,150900,150700,351
|
|
20230801,115900,69027992100,150900,150900,150900,150800,383
|
|
20230801,115800,68970227100,150900,150900,150900,150800,746
|
|
20230801,115700,68857678900,150900,150800,150900,150700,359
|
|
20230801,115600,68803534800,150800,150700,150800,150700,580
|
|
20230801,115500,68716083600,150700,150800,150800,150700,275
|
|
20230801,115400,68674631500,150800,150800,150800,150700,260
|
|
20230801,115300,68635427800,150800,150700,150800,150700,204
|
|
20230801,115200,68604669000,150800,150700,150800,150700,372
|
|
20230801,115100,68548599700,150700,150800,150800,150700,966
|
|
20230801,115000,68402981000,150700,150700,150800,150700,114
|
|
20230801,114900,68385795400,150700,150700,150800,150600,686
|
|
20230801,114800,68282426700,150600,150600,150700,150600,429
|
|
20230801,114700,68217798900,150700,150800,150800,150600,508
|
|
20230801,114600,68141237500,150800,150700,150800,150700,338
|
|
20230801,114500,68090294700,150700,151000,151000,150700,804
|
|
20230801,114400,67969081900,150800,151100,151100,150800,3198
|
|
20230801,114300,67486205000,151000,151100,151200,151000,540
|
|
20230801,114200,67404614600,151100,151100,151200,151100,323
|
|
20230801,114100,67355781500,151200,151100,151200,151000,598
|
|
20230801,114000,67265430600,151100,150900,151100,150800,1936
|
|
20230801,113900,66973119400,150900,150800,150900,150800,460
|
|
20230801,113800,66903707500,150900,150800,150900,150800,1260
|
|
20230801,113700,66713585400,150900,150900,150900,150800,480
|
|
20230801,113600,66641194000,150900,150900,150900,150800,315
|
|
20230801,113500,66593670800,150900,150800,150900,150700,125
|
|
20230801,113400,66574815600,150900,150800,150900,150800,315
|
|
20230801,113300,66527302600,150900,150800,150900,150700,580
|
|
20230801,113200,66439837600,150800,150800,150800,150700,669
|
|
20230801,113100,66338985200,150800,150800,150800,150700,651
|
|
20230801,113000,66240846200,150800,150900,150900,150800,1008
|
|
20230801,112900,66088828200,150900,150700,150900,150700,774
|
|
20230801,112800,65972117000,150700,151000,151000,150700,771
|
|
20230801,112700,65855803700,150900,151000,151000,150800,514
|
|
20230801,112600,65778261700,151000,151100,151100,151000,582
|
|
20230801,112500,65690372100,151000,151100,151100,151000,362
|
|
20230801,112400,65635692300,151100,151100,151100,151000,376
|
|
20230801,112300,65578886400,151100,151000,151300,151000,565
|
|
20230801,112200,65493491400,151300,150900,151300,150900,1388
|
|
20230801,112100,65283820700,150800,150800,150900,150700,1515
|
|
20230801,112000,65055348800,150900,150700,151000,150700,620
|
|
20230801,111900,64961829900,150700,150900,151300,150700,1603
|
|
20230801,111800,64719995400,151200,151000,151300,150700,1855
|
|
20230801,111700,64439898200,151100,150600,151100,150600,1898
|
|
20230801,111600,64153694300,150700,150700,150800,150600,1365
|
|
20230801,111500,63947975400,150700,150800,150800,150700,1286
|
|
20230801,111400,63754156600,150700,150800,150900,150700,785
|
|
20230801,111300,63635800800,150800,151400,151400,150800,2468
|
|
20230801,111200,63263058300,151300,151200,151400,151200,636
|
|
20230801,111100,63166842700,151300,151000,151800,150900,1365
|
|
20230801,111000,62960169500,151000,151200,151200,150900,4203
|
|
20230801,110900,62325402900,151200,151600,151600,151100,3501
|
|
20230801,110800,61795051700,151600,151700,151700,151600,588
|
|
20230801,110700,61705880700,151700,151600,151800,151600,966
|
|
20230801,110600,61559369000,151600,151700,151700,151500,750
|
|
20230801,110500,61445683200,151700,152000,152000,151500,3608
|
|
20230801,110400,60898219600,152000,151900,152000,151900,865
|
|
20230801,110300,60766770800,151900,151900,152100,151900,4087
|
|
20230801,110200,60145585700,152000,151900,152000,151800,1884
|
|
20230801,110100,59859399600,151900,151900,151900,151700,1752
|
|
20230801,110000,59593359900,151800,151900,152000,151800,6363
|
|
20230801,105900,58626609100,151900,151900,151900,151800,833
|
|
20230801,105800,58500102500,151900,151800,151900,151700,6591
|
|
20230801,105700,57499059000,151800,151800,151900,151700,1439
|
|
20230801,105600,57280562200,151800,151600,151800,151500,11773
|
|
20230801,105500,55495389900,151500,151200,151600,151100,3708
|
|
20230801,105400,54933662800,151200,151200,151400,151000,3554
|
|
20230801,105300,54396117600,151100,151100,151200,151000,1353
|
|
20230801,105200,54191696900,151200,151300,151400,151000,3326
|
|
20230801,105100,53688841000,151200,151400,151400,151200,860
|
|
20230801,105000,53558700400,151300,151300,151400,151200,1538
|
|
20230801,104900,53325998600,151200,151100,151300,151000,1865
|
|
20230801,104800,53044046100,151100,151000,151100,150900,1244
|
|
20230801,104700,52856209900,151000,151100,151100,150900,2204
|
|
20230801,104600,52523478500,151000,151000,151100,150900,1788
|
|
20230801,104500,52253486300,151000,151000,151100,151000,1218
|
|
20230801,104400,52069516000,151100,151100,151200,151000,1532
|
|
20230801,104300,51838069400,151100,151300,151400,151000,2766
|
|
20230801,104200,51419777500,151300,151400,151700,151300,7758
|
|
20230801,104100,50244422100,151500,151500,151600,151400,3994
|
|
20230801,104000,49639251800,151500,151400,151500,151300,4896
|
|
20230801,103900,48897836400,151400,151200,151400,151000,4172
|
|
20230801,103800,48266789200,151100,150800,151200,150800,6091
|
|
20230801,103700,47346990400,150800,151100,151100,150800,1626
|
|
20230801,103600,47101544900,151000,150600,151100,150600,17783
|
|
20230801,103500,44418147100,150600,150500,150700,150400,10092
|
|
20230801,103400,42898963000,150400,150500,150500,150400,1600
|
|
20230801,103300,42658281800,150500,150400,150500,150400,1195
|
|
20230801,103200,42478478700,150500,150500,150500,150300,3433
|
|
20230801,103100,41962101500,150500,150300,150500,150200,7992
|
|
20230801,103000,40760149700,150300,150200,150300,150200,2411
|
|
20230801,102900,40397790200,150200,150200,150300,150100,3264
|
|
20230801,102800,39907512200,150200,150200,150200,150100,455
|
|
20230801,102700,39839186700,150100,150100,150200,150100,680
|
|
20230801,102600,39737084600,150200,150200,150200,150100,851
|
|
20230801,102500,39609313700,150200,150100,150200,150000,1306
|
|
20230801,102400,39413274500,150000,150100,150100,150000,1507
|
|
20230801,102300,39187113500,150000,150000,150100,150000,2401
|
|
20230801,102200,38826926900,150000,149800,150000,149800,6863
|
|
20230801,102100,37797796100,149800,149700,149800,149700,4954
|
|
20230801,102000,37055904900,149700,149600,149700,149600,1546
|
|
20230801,101900,36824584700,149700,149600,149700,149600,135
|
|
20230801,101800,36804380100,149600,149700,149800,149600,1399
|
|
20230801,101700,36594910400,149800,149800,149800,149700,1627
|
|
20230801,101600,36351286400,149800,149700,149800,149700,794
|
|
20230801,101500,36232398800,149700,149800,149800,149700,2467
|
|
20230801,101400,35863074200,149700,149800,149800,149700,376
|
|
20230801,101300,35806772400,149800,149800,149900,149700,634
|
|
20230801,101200,35711798900,149800,149800,149900,149700,1263
|
|
20230801,101100,35522549900,149800,149900,150000,149800,3358
|
|
20230801,101000,35019157800,149800,149800,149900,149700,2199
|
|
20230801,100900,34689737200,149800,149800,149800,149700,545
|
|
20230801,100800,34608100700,149800,149800,149800,149700,1084
|
|
20230801,100700,34445729100,149800,149600,149800,149600,3346
|
|
20230801,100600,33944724400,149700,149700,149700,149600,493
|
|
20230801,100500,33870946400,149700,149500,149700,149500,1674
|
|
20230801,100400,33620550400,149500,149500,149600,149500,1178
|
|
20230801,100300,33444426600,149400,149200,149500,149200,1032
|
|
20230801,100200,33290278300,149300,149300,149400,149200,699
|
|
20230801,100100,33185891200,149400,149300,149400,149100,816
|
|
20230801,100000,33064124600,149300,149400,149500,149300,1524
|
|
20230801,095900,32836455100,149400,149400,149500,149300,571
|
|
20230801,095800,32751167100,149400,149300,149500,149300,1219
|
|
20230801,095700,32569094300,149400,149400,149400,149300,681
|
|
20230801,095600,32467361900,149300,149300,149400,149200,1056
|
|
20230801,095500,32309707600,149300,149100,149300,149000,584
|
|
20230801,095400,32222612500,149100,149100,149100,148900,581
|
|
20230801,095300,32136004800,149000,148900,149100,148800,989
|
|
20230801,095200,31988729300,148800,148800,149100,148700,1587
|
|
20230801,095100,31752357300,148800,148900,148900,148700,408
|
|
20230801,095000,31691638300,148900,149000,149000,148700,1567
|
|
20230801,094900,31458436800,149000,149000,149000,148800,446
|
|
20230801,094800,31392011900,149000,148800,149000,148700,1116
|
|
20230801,094700,31225927000,148800,148900,148900,148700,1033
|
|
20230801,094600,31072181200,148900,149000,149000,148800,1134
|
|
20230801,094500,30903362600,149000,149200,149300,148800,2728
|
|
20230801,094400,30496737700,149300,149600,149600,149300,1385
|
|
20230801,094300,30289765200,149500,149600,149600,149500,517
|
|
20230801,094200,30212444700,149600,149500,149600,149400,1184
|
|
20230801,094100,30035449900,149500,149500,149600,149400,999
|
|
20230801,094000,29886115300,149500,149500,149600,149400,1984
|
|
20230801,093900,29589542400,149600,149600,149600,149500,1324
|
|
20230801,093800,29391497000,149500,149500,149700,149400,1542
|
|
20230801,093700,29160870400,149400,149700,149700,149400,1460
|
|
20230801,093600,28942470100,149700,149700,149700,149500,2026
|
|
20230801,093500,28639304500,149700,149600,149700,149500,1630
|
|
20230801,093400,28395531700,149600,149300,149600,149300,1398
|
|
20230801,093300,28186485500,149300,149300,149600,149200,1745
|
|
20230801,093200,27925751100,149300,149400,149400,149200,681
|
|
20230801,093100,27824081500,149400,149100,149400,149000,1823
|
|
20230801,093000,27552120600,149100,148800,149400,148700,4287
|
|
20230801,092900,26913151300,148800,148800,148800,148700,843
|
|
20230801,092800,26787727300,148700,148800,148800,148600,687
|
|
20230801,092700,26685558100,148800,148300,148800,148200,3068
|
|
20230801,092600,26229922800,148300,148400,148400,148200,1467
|
|
20230801,092500,26012413400,148400,148400,148500,148300,2826
|
|
20230801,092400,25593101800,148300,148400,148500,148300,2082
|
|
20230801,092300,25284150800,148400,148500,148500,148400,1039
|
|
20230801,092200,25129936800,148400,148500,148500,148300,1309
|
|
20230801,092100,24935722300,148400,148600,148600,148100,4087
|
|
20230801,092000,24329545300,148600,148700,148800,148500,748
|
|
20230801,091900,24218354600,148600,148900,148900,148500,4090
|
|
20230801,091800,23610039900,148900,148600,148900,148600,1523
|
|
20230801,091700,23383527900,148600,148200,148700,148200,2335
|
|
20230801,091600,23036949600,148200,148800,148900,148100,5649
|
|
20230801,091500,22197456500,148900,149100,149100,148800,2956
|
|
20230801,091400,21757227100,149100,149200,149200,148900,3242
|
|
20230801,091300,21273975700,149100,149500,149500,149100,3152
|
|
20230801,091200,20803526500,149500,150100,150100,149400,5462
|
|
20230801,091100,19985728300,150100,150100,150200,150000,5261
|
|
20230801,091000,19196085600,150000,150200,150200,149800,6806
|
|
20230801,090900,18175055900,150000,149900,150200,149700,8245
|
|
20230801,090800,16938648700,149900,150200,150200,149800,10090
|
|
20230801,090700,15424993500,150200,150300,150500,149900,13323
|
|
20230801,090600,13424000600,150200,149300,150300,149200,25833
|
|
20230801,090500,9555617500,149300,148700,149500,148600,17177
|
|
20230801,090400,6994949100,148700,148600,148800,148500,4941
|
|
20230801,090300,6260285800,148600,148900,149100,148500,6568
|
|
20230801,090200,5282791900,148900,148300,149000,148100,10675
|
|
20230801,090100,3695859000,148300,147600,148400,147600,8283
|
|
20230801,090000,2469767600,147600,147500,147600,147200,16733
|