638 lines
36 KiB
CSV
638 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,193400,6624682400,106100,106100,106100,106100,0
|
|
20230801,193300,6624682400,106100,106100,106100,106100,0
|
|
20230801,193200,6624682400,106100,106100,106100,106100,0
|
|
20230801,193100,6624682400,106100,106100,106100,106100,0
|
|
20230801,193000,6624682400,106100,106100,106100,106100,0
|
|
20230801,192900,6624682400,106100,106100,106100,106100,0
|
|
20230801,192800,6624682400,106100,106100,106100,106100,0
|
|
20230801,192700,6624682400,106100,106100,106100,106100,0
|
|
20230801,192600,6624682400,106100,106100,106100,106100,0
|
|
20230801,192500,6624682400,106100,106100,106100,106100,0
|
|
20230801,192400,6624682400,106100,106100,106100,106100,0
|
|
20230801,192300,6624682400,106100,106100,106100,106100,0
|
|
20230801,192200,6624682400,106100,106100,106100,106100,0
|
|
20230801,192100,6624682400,106100,106100,106100,106100,0
|
|
20230801,192000,6624682400,106100,106100,106100,106100,0
|
|
20230801,191900,6624682400,106100,106100,106100,106100,0
|
|
20230801,191800,6624682400,106100,106100,106100,106100,0
|
|
20230801,191700,6624682400,106100,106100,106100,106100,0
|
|
20230801,191600,6624682400,106100,106100,106100,106100,0
|
|
20230801,191500,6624682400,106100,106100,106100,106100,0
|
|
20230801,191400,6624682400,106100,106100,106100,106100,0
|
|
20230801,191300,6624682400,106100,106100,106100,106100,0
|
|
20230801,191200,6624682400,106100,106100,106100,106100,0
|
|
20230801,191100,6624682400,106100,106100,106100,106100,0
|
|
20230801,191000,6624682400,106100,106100,106100,106100,0
|
|
20230801,190900,6624682400,106100,106100,106100,106100,0
|
|
20230801,190800,6624682400,106100,106100,106100,106100,0
|
|
20230801,190700,6624682400,106100,106100,106100,106100,0
|
|
20230801,190600,6624682400,106100,106100,106100,106100,0
|
|
20230801,190500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,190400,6624682400,106100,106100,106100,106100,0
|
|
20230801,190300,6624682400,106100,106100,106100,106100,0
|
|
20230801,190200,6624682400,106100,106100,106100,106100,0
|
|
20230801,190100,6624682400,106100,106100,106100,106100,0
|
|
20230801,190000,6624682400,106100,106100,106100,106100,0
|
|
20230801,185900,6624682400,106100,106100,106100,106100,0
|
|
20230801,185800,6624682400,106100,106100,106100,106100,0
|
|
20230801,185700,6624682400,106100,106100,106100,106100,0
|
|
20230801,185600,6624682400,106100,106100,106100,106100,0
|
|
20230801,185500,6624682400,106100,106100,106100,106100,0
|
|
20230801,185400,6624682400,106100,106100,106100,106100,0
|
|
20230801,185300,6624682400,106100,106100,106100,106100,0
|
|
20230801,185200,6624682400,106100,106100,106100,106100,0
|
|
20230801,185100,6624682400,106100,106100,106100,106100,0
|
|
20230801,185000,6624682400,106100,106100,106100,106100,0
|
|
20230801,184900,6624682400,106100,106100,106100,106100,0
|
|
20230801,184800,6624682400,106100,106100,106100,106100,0
|
|
20230801,184700,6624682400,106100,106100,106100,106100,0
|
|
20230801,184600,6624682400,106100,106100,106100,106100,0
|
|
20230801,184500,6624682400,106100,106100,106100,106100,0
|
|
20230801,184400,6624682400,106100,106100,106100,106100,0
|
|
20230801,184300,6624682400,106100,106100,106100,106100,0
|
|
20230801,184200,6624682400,106100,106100,106100,106100,0
|
|
20230801,184100,6624682400,106100,106100,106100,106100,0
|
|
20230801,184000,6624682400,106100,106100,106100,106100,0
|
|
20230801,183900,6624682400,106100,106100,106100,106100,0
|
|
20230801,183800,6624682400,106100,106100,106100,106100,0
|
|
20230801,183700,6624682400,106100,106100,106100,106100,0
|
|
20230801,183600,6624682400,106100,106100,106100,106100,0
|
|
20230801,183500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,183400,6624682400,106100,106100,106100,106100,0
|
|
20230801,183300,6624682400,106100,106100,106100,106100,0
|
|
20230801,183200,6624682400,106100,106100,106100,106100,0
|
|
20230801,183100,6624682400,106100,106100,106100,106100,0
|
|
20230801,183000,6624682400,106100,106100,106100,106100,0
|
|
20230801,182900,6624682400,106100,106100,106100,106100,0
|
|
20230801,182800,6624682400,106100,106100,106100,106100,0
|
|
20230801,182700,6624682400,106100,106100,106100,106100,0
|
|
20230801,182600,6624682400,106100,106100,106100,106100,0
|
|
20230801,182500,6624682400,106100,106100,106100,106100,0
|
|
20230801,182400,6624682400,106100,106100,106100,106100,0
|
|
20230801,182300,6624682400,106100,106100,106100,106100,0
|
|
20230801,182200,6624682400,106100,106100,106100,106100,0
|
|
20230801,182100,6624682400,106100,106100,106100,106100,0
|
|
20230801,182000,6624682400,106100,106100,106100,106100,0
|
|
20230801,181900,6624682400,106100,106100,106100,106100,0
|
|
20230801,181800,6624682400,106100,106100,106100,106100,0
|
|
20230801,181700,6624682400,106100,106100,106100,106100,0
|
|
20230801,181600,6624682400,106100,106100,106100,106100,0
|
|
20230801,181500,6624682400,106100,106100,106100,106100,0
|
|
20230801,181400,6624682400,106100,106100,106100,106100,0
|
|
20230801,181300,6624682400,106100,106100,106100,106100,0
|
|
20230801,181200,6624682400,106100,106100,106100,106100,0
|
|
20230801,181100,6624682400,106100,106100,106100,106100,0
|
|
20230801,181000,6624682400,106100,106100,106100,106100,0
|
|
20230801,180900,6624682400,106100,106100,106100,106100,0
|
|
20230801,180800,6624682400,106100,106100,106100,106100,0
|
|
20230801,180700,6624682400,106100,106100,106100,106100,0
|
|
20230801,180600,6624682400,106100,106100,106100,106100,0
|
|
20230801,180500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,180400,6624682400,106100,106100,106100,106100,0
|
|
20230801,180300,6624682400,106100,106100,106100,106100,0
|
|
20230801,180200,6624682400,106100,106100,106100,106100,0
|
|
20230801,180100,6624682400,106100,106100,106100,106100,0
|
|
20230801,180000,6624682400,106100,106100,106100,106100,0
|
|
20230801,175900,6624682400,106100,106100,106100,106100,0
|
|
20230801,175800,6624682400,106100,106100,106100,106100,0
|
|
20230801,175700,6624682400,106100,106100,106100,106100,0
|
|
20230801,175600,6624682400,106100,106100,106100,106100,0
|
|
20230801,175500,6624682400,106100,106100,106100,106100,0
|
|
20230801,175400,6624682400,106100,106100,106100,106100,0
|
|
20230801,175300,6624682400,106100,106100,106100,106100,0
|
|
20230801,175200,6624682400,106100,106100,106100,106100,0
|
|
20230801,175100,6624682400,106100,106100,106100,106100,0
|
|
20230801,175000,6624682400,106100,106100,106100,106100,0
|
|
20230801,174900,6624682400,106100,106100,106100,106100,0
|
|
20230801,174800,6624682400,106100,106100,106100,106100,0
|
|
20230801,174700,6624682400,106100,106100,106100,106100,0
|
|
20230801,174600,6624682400,106100,106100,106100,106100,0
|
|
20230801,174500,6624682400,106100,106100,106100,106100,0
|
|
20230801,174400,6624682400,106100,106100,106100,106100,0
|
|
20230801,174300,6624682400,106100,106100,106100,106100,0
|
|
20230801,174200,6624682400,106100,106100,106100,106100,0
|
|
20230801,174100,6624682400,106100,106100,106100,106100,0
|
|
20230801,174000,6624682400,106100,106100,106100,106100,0
|
|
20230801,173900,6624682400,106100,106100,106100,106100,0
|
|
20230801,173800,6624682400,106100,106100,106100,106100,0
|
|
20230801,173700,6624682400,106100,106100,106100,106100,0
|
|
20230801,173600,6624682400,106100,106100,106100,106100,0
|
|
20230801,173500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,173400,6624682400,106100,106100,106100,106100,0
|
|
20230801,173300,6624682400,106100,106100,106100,106100,0
|
|
20230801,173200,6624682400,106100,106100,106100,106100,0
|
|
20230801,173100,6624682400,106100,106100,106100,106100,0
|
|
20230801,173000,6624682400,106100,106100,106100,106100,0
|
|
20230801,172900,6624682400,106100,106100,106100,106100,0
|
|
20230801,172800,6624682400,106100,106100,106100,106100,0
|
|
20230801,172700,6624682400,106100,106100,106100,106100,0
|
|
20230801,172600,6624682400,106100,106100,106100,106100,0
|
|
20230801,172500,6624682400,106100,106100,106100,106100,0
|
|
20230801,172400,6624682400,106100,106100,106100,106100,0
|
|
20230801,172300,6624682400,106100,106100,106100,106100,0
|
|
20230801,172200,6624682400,106100,106100,106100,106100,0
|
|
20230801,172100,6624682400,106100,106100,106100,106100,0
|
|
20230801,172000,6624682400,106100,106100,106100,106100,0
|
|
20230801,171900,6624682400,106100,106100,106100,106100,0
|
|
20230801,171800,6624682400,106100,106100,106100,106100,0
|
|
20230801,171700,6624682400,106100,106100,106100,106100,0
|
|
20230801,171600,6624682400,106100,106100,106100,106100,0
|
|
20230801,171500,6624682400,106100,106100,106100,106100,0
|
|
20230801,171400,6624682400,106100,106100,106100,106100,0
|
|
20230801,171300,6624682400,106100,106100,106100,106100,0
|
|
20230801,171200,6624682400,106100,106100,106100,106100,0
|
|
20230801,171100,6624682400,106100,106100,106100,106100,0
|
|
20230801,171000,6624682400,106100,106100,106100,106100,0
|
|
20230801,170900,6624682400,106100,106100,106100,106100,0
|
|
20230801,170800,6624682400,106100,106100,106100,106100,0
|
|
20230801,170700,6624682400,106100,106100,106100,106100,0
|
|
20230801,170600,6624682400,106100,106100,106100,106100,0
|
|
20230801,170500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,170400,6624682400,106100,106100,106100,106100,0
|
|
20230801,170300,6624682400,106100,106100,106100,106100,0
|
|
20230801,170200,6624682400,106100,106100,106100,106100,0
|
|
20230801,170100,6624682400,106100,106100,106100,106100,0
|
|
20230801,170000,6624682400,106100,106100,106100,106100,0
|
|
20230801,165900,6624682400,106100,106100,106100,106100,0
|
|
20230801,165800,6624682400,106100,106100,106100,106100,0
|
|
20230801,165700,6624682400,106100,106100,106100,106100,0
|
|
20230801,165600,6624682400,106100,106100,106100,106100,0
|
|
20230801,165500,6624682400,106100,106100,106100,106100,0
|
|
20230801,165400,6624682400,106100,106100,106100,106100,0
|
|
20230801,165300,6624682400,106100,106100,106100,106100,0
|
|
20230801,165200,6624682400,106100,106100,106100,106100,0
|
|
20230801,165100,6624682400,106100,106100,106100,106100,0
|
|
20230801,165000,6624682400,106100,106100,106100,106100,0
|
|
20230801,164900,6624682400,106100,106100,106100,106100,0
|
|
20230801,164800,6624682400,106100,106100,106100,106100,0
|
|
20230801,164700,6624682400,106100,106100,106100,106100,0
|
|
20230801,164600,6624682400,106100,106100,106100,106100,0
|
|
20230801,164500,6624682400,106100,106100,106100,106100,0
|
|
20230801,164400,6624682400,106100,106100,106100,106100,0
|
|
20230801,164300,6624682400,106100,106100,106100,106100,0
|
|
20230801,164200,6624682400,106100,106100,106100,106100,0
|
|
20230801,164100,6624682400,106100,106100,106100,106100,0
|
|
20230801,164000,6624682400,106100,106100,106100,106100,0
|
|
20230801,163900,6624682400,106100,106100,106100,106100,0
|
|
20230801,163800,6624682400,106100,106100,106100,106100,0
|
|
20230801,163700,6624682400,106100,106100,106100,106100,0
|
|
20230801,163600,6624682400,106100,106100,106100,106100,0
|
|
20230801,163500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,163400,6624682400,106100,106100,106100,106100,0
|
|
20230801,163300,6624682400,106100,106100,106100,106100,0
|
|
20230801,163200,6624682400,106100,106100,106100,106100,0
|
|
20230801,163100,6624682400,106100,106100,106100,106100,0
|
|
20230801,163000,6624682400,106100,106100,106100,106100,0
|
|
20230801,162900,6624682400,106100,106100,106100,106100,0
|
|
20230801,162800,6624682400,106100,106100,106100,106100,0
|
|
20230801,162700,6624682400,106100,106100,106100,106100,0
|
|
20230801,162600,6624682400,106100,106100,106100,106100,0
|
|
20230801,162500,6624682400,106100,106100,106100,106100,0
|
|
20230801,162400,6624682400,106100,106100,106100,106100,0
|
|
20230801,162300,6624682400,106100,106100,106100,106100,0
|
|
20230801,162200,6624682400,106100,106100,106100,106100,0
|
|
20230801,162100,6624682400,106100,106100,106100,106100,0
|
|
20230801,162000,6624682400,106100,106100,106100,106100,0
|
|
20230801,161900,6624682400,106100,106100,106100,106100,0
|
|
20230801,161800,6624682400,106100,106100,106100,106100,0
|
|
20230801,161700,6624682400,106100,106100,106100,106100,0
|
|
20230801,161600,6624682400,106100,106100,106100,106100,0
|
|
20230801,161500,6624682400,106100,106100,106100,106100,0
|
|
20230801,161400,6624682400,106100,106100,106100,106100,0
|
|
20230801,161300,6624682400,106100,106100,106100,106100,0
|
|
20230801,161200,6624682400,106100,106100,106100,106100,0
|
|
20230801,161100,6624682400,106100,106100,106100,106100,0
|
|
20230801,161000,6624682400,106100,106100,106100,106100,0
|
|
20230801,160900,6624682400,106100,106100,106100,106100,0
|
|
20230801,160800,6624682400,106100,106100,106100,106100,0
|
|
20230801,160700,6624682400,106100,106100,106100,106100,0
|
|
20230801,160600,6624682400,106100,106100,106100,106100,0
|
|
20230801,160500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,160400,6624682400,106100,106100,106100,106100,0
|
|
20230801,160300,6624682400,106100,106100,106100,106100,0
|
|
20230801,160200,6624682400,106100,106100,106100,106100,0
|
|
20230801,160100,6624682400,106100,106100,106100,106100,0
|
|
20230801,160000,6624682400,106100,106100,106100,106100,0
|
|
20230801,155900,6624682400,106100,106100,106100,106100,0
|
|
20230801,155800,6624682400,106100,106100,106100,106100,0
|
|
20230801,155700,6624682400,106100,106100,106100,106100,0
|
|
20230801,155600,6624682400,106100,106100,106100,106100,0
|
|
20230801,155500,6624682400,106100,106100,106100,106100,0
|
|
20230801,155400,6624682400,106100,106100,106100,106100,0
|
|
20230801,155300,6624682400,106100,106100,106100,106100,0
|
|
20230801,155200,6624682400,106100,106100,106100,106100,0
|
|
20230801,155100,6624682400,106100,106100,106100,106100,0
|
|
20230801,155000,6624682400,106100,106100,106100,106100,0
|
|
20230801,154900,6624682400,106100,106100,106100,106100,0
|
|
20230801,154800,6624682400,106100,106100,106100,106100,0
|
|
20230801,154700,6624682400,106100,106100,106100,106100,0
|
|
20230801,154600,6624682400,106100,106100,106100,106100,0
|
|
20230801,154500,6624682400,106100,106100,106100,106100,0
|
|
20230801,154400,6624682400,106100,106100,106100,106100,0
|
|
20230801,154300,6624682400,106100,106100,106100,106100,0
|
|
20230801,154200,6624682400,106100,106100,106100,106100,0
|
|
20230801,154100,6624682400,106100,106100,106100,106100,0
|
|
20230801,154000,6624682400,106100,106100,106100,106100,0
|
|
20230801,153900,6624682400,106100,106100,106100,106100,0
|
|
20230801,153800,6624682400,106100,106100,106100,106100,0
|
|
20230801,153700,6624682400,106100,106100,106100,106100,0
|
|
20230801,153600,6624682400,106100,106100,106100,106100,0
|
|
20230801,153500,6624682400,106100,106100,106100,106100,1025
|
|
20230801,153400,6624682400,106100,106100,106100,106100,0
|
|
20230801,153300,6624682400,106100,106100,106100,106100,0
|
|
20230801,153200,6624682400,106100,106100,106100,106100,0
|
|
20230801,153100,6624682400,106100,106100,106100,106100,0
|
|
20230801,153000,6624682400,106100,106100,106100,106100,1025
|
|
20230801,152900,6515929900,106200,106200,106200,106200,0
|
|
20230801,152800,6515929900,106200,106200,106200,106200,0
|
|
20230801,152700,6515929900,106200,106200,106200,106200,0
|
|
20230801,152600,6515929900,106200,106200,106200,106200,0
|
|
20230801,152500,6515929900,106200,106200,106200,106200,0
|
|
20230801,152400,6515929900,106200,106200,106200,106200,0
|
|
20230801,152300,6515929900,106200,106200,106200,106200,0
|
|
20230801,152200,6515929900,106200,106200,106200,106200,0
|
|
20230801,152100,6515929900,106200,106200,106200,106200,0
|
|
20230801,152000,6515929900,106200,106200,106200,106200,0
|
|
20230801,151900,6515929900,106200,106000,106200,106000,64
|
|
20230801,151800,6509140800,106200,106200,106200,105900,83
|
|
20230801,151700,6500330600,106100,106100,106100,106000,160
|
|
20230801,151600,6483355300,106100,106100,106200,106100,34
|
|
20230801,151500,6479747800,106200,105800,106200,105800,362
|
|
20230801,151400,6441325600,106100,106100,106200,106100,490
|
|
20230801,151300,6389336500,106100,105900,106100,105900,82
|
|
20230801,151200,6380638600,106100,106100,106100,106000,33
|
|
20230801,151100,6377137600,106100,106000,106100,105800,39
|
|
20230801,151000,6373002000,106000,105900,106000,105800,90
|
|
20230801,150900,6363464600,106100,106000,106100,105900,101
|
|
20230801,150800,6352757900,106100,106100,106100,106100,158
|
|
20230801,150700,6335994100,106100,106100,106100,106000,93
|
|
20230801,150600,6326127000,106100,106000,106100,106000,148
|
|
20230801,150500,6310424400,106100,106100,106100,106100,26
|
|
20230801,150400,6307665800,106100,106000,106100,106000,183
|
|
20230801,150300,6288257400,106000,106000,106000,106000,41
|
|
20230801,150200,6283911400,105800,106000,106100,105800,56
|
|
20230801,150100,6277975600,106000,105800,106000,105800,72
|
|
20230801,150000,6270346400,106000,106100,106100,106000,134
|
|
20230801,145900,6256140400,106000,106000,106000,106000,43
|
|
20230801,145800,6251582400,106100,105900,106100,105900,252
|
|
20230801,145700,6224872400,105800,105900,105900,105800,8
|
|
20230801,145600,6224025300,105800,105800,105800,105800,37
|
|
20230801,145500,6220110700,105800,105900,105900,105800,93
|
|
20230801,145400,6210271200,105800,105900,106000,105800,597
|
|
20230801,145300,6146995600,105800,106000,106000,105800,46
|
|
20230801,145200,6142126600,105800,105800,106000,105800,28
|
|
20230801,145100,6139160400,105800,105800,106000,105800,56
|
|
20230801,145000,6133227800,105900,105900,105900,105900,61
|
|
20230801,144900,6126767900,105900,105900,105900,105900,53
|
|
20230801,144800,6121155200,105900,105800,105900,105800,22
|
|
20230801,144700,6118826700,105900,106000,106000,105900,101
|
|
20230801,144600,6108125000,106000,106000,106000,105800,21
|
|
20230801,144500,6105899200,106000,106000,106000,106000,32
|
|
20230801,144400,6102507200,105900,105900,105900,105900,159
|
|
20230801,144300,6085669100,105900,105800,105900,105800,33
|
|
20230801,144200,6082175700,105800,105800,105800,105800,59
|
|
20230801,144100,6075933500,105800,105800,105800,105700,30
|
|
20230801,144000,6072759600,105800,105800,105800,105700,41
|
|
20230801,143900,6068422000,105700,105700,105700,105700,89
|
|
20230801,143800,6059014700,105800,105700,105800,105700,2
|
|
20230801,143700,6058803200,105800,105800,105800,105700,85
|
|
20230801,143600,6049810500,105900,105800,105900,105800,26
|
|
20230801,143500,6047059600,105800,106100,106100,105800,380
|
|
20230801,143400,6006811100,106100,106100,106100,106100,8
|
|
20230801,143300,6005962300,106100,106100,106100,106000,3
|
|
20230801,143200,6005644100,106000,106100,106100,106000,196
|
|
20230801,143100,5984866000,106100,106100,106100,106100,25
|
|
20230801,143000,5982213500,106100,106000,106100,106000,382
|
|
20230801,142900,5941684300,106100,106100,106100,106000,31
|
|
20230801,142800,5938396300,106100,106100,106100,106100,87
|
|
20230801,142700,5929165600,106100,106000,106100,106000,56
|
|
20230801,142600,5923228000,106000,106000,106100,105900,616
|
|
20230801,142500,5857930100,106000,106000,106000,105900,70
|
|
20230801,142400,5850512800,105900,105900,105900,105900,7
|
|
20230801,142300,5849771500,106000,105900,106000,105900,63
|
|
20230801,142200,5843096400,106000,105900,106000,105900,37
|
|
20230801,142100,5839177300,105900,106000,106000,105900,120
|
|
20230801,142000,5826464700,106000,105900,106000,105900,79
|
|
20230801,141900,5818092500,106000,106000,106000,106000,27
|
|
20230801,141800,5815230500,105900,106000,106000,105900,589
|
|
20230801,141700,5752797600,106000,105900,106000,105900,57
|
|
20230801,141600,5746761000,106000,105900,106000,105900,119
|
|
20230801,141500,5734158500,105900,105900,105900,105900,36
|
|
20230801,141400,5730346100,105900,105900,105900,105900,40
|
|
20230801,141300,5726110100,105800,105800,105800,105800,1
|
|
20230801,141200,5726004300,105800,105800,105800,105800,5
|
|
20230801,141100,5725475300,105900,106000,106000,105900,534
|
|
20230801,141000,5668924300,106000,105900,106000,105900,41
|
|
20230801,140900,5664580300,106000,106000,106000,105900,65
|
|
20230801,140800,5657691500,106000,105900,106000,105900,196
|
|
20230801,140700,5636932400,105900,105800,105900,105800,40
|
|
20230801,140600,5632697800,105900,105800,105900,105700,57
|
|
20230801,140500,5626662900,105700,105700,105700,105700,31
|
|
20230801,140400,5623386200,105800,105800,105800,105800,41
|
|
20230801,140300,5619048400,105800,105800,105800,105800,51
|
|
20230801,140200,5613652600,105800,105800,105800,105800,77
|
|
20230801,140100,5605506000,105500,105600,105600,105500,58
|
|
20230801,140000,5599381300,105600,105500,105600,105500,103
|
|
20230801,135900,5588514000,105600,105600,105600,105600,74
|
|
20230801,135800,5580699600,105600,105900,105900,105600,786
|
|
20230801,135700,5497538500,105900,105900,105900,105800,64
|
|
20230801,135600,5490761000,105900,105800,105900,105800,240
|
|
20230801,135500,5465367900,105800,105800,105800,105700,174
|
|
20230801,135400,5446959000,105700,105700,105700,105700,118
|
|
20230801,135300,5434486400,105700,105700,105800,105700,29
|
|
20230801,135200,5431420300,105700,105700,105800,105700,59
|
|
20230801,135100,5425180700,105700,105700,105700,105700,27
|
|
20230801,135000,5422326800,105700,105600,105800,105600,79
|
|
20230801,134900,5413977700,105600,105500,105600,105500,131
|
|
20230801,134800,5400156400,105500,105600,105700,105500,288
|
|
20230801,134700,5369744200,105600,105400,105600,105400,75
|
|
20230801,134600,5361831500,105500,105300,105600,105300,478
|
|
20230801,134500,5311374600,105600,105500,105600,105300,140
|
|
20230801,134400,5296605800,105500,105400,105500,105400,15
|
|
20230801,134300,5295023600,105500,105400,105500,105400,176
|
|
20230801,134200,5276462700,105400,105300,105400,105300,30
|
|
20230801,134100,5273301100,105300,105400,105400,105300,29
|
|
20230801,134000,5270245800,105400,105400,105400,105400,44
|
|
20230801,133900,5265608200,105300,105300,105300,105300,6
|
|
20230801,133800,5264976400,105400,105300,105400,105300,42
|
|
20230801,133700,5260549700,105200,105500,105500,105200,12
|
|
20230801,133600,5259285100,105500,105600,105600,105500,107
|
|
20230801,133500,5247988600,105500,105500,105500,105500,23
|
|
20230801,133400,5245562100,105600,105500,105600,105200,114
|
|
20230801,133300,5233557700,105500,105500,105500,105500,56
|
|
20230801,133200,5227649700,105500,105400,105500,105400,211
|
|
20230801,133100,5205404500,105400,105300,105400,105300,59
|
|
20230801,133000,5199186100,105300,105300,105300,105200,14
|
|
20230801,132900,5197712200,105300,105300,105300,105300,110
|
|
20230801,132800,5186129200,105200,105200,105200,105200,14
|
|
20230801,132700,5184656400,105200,105300,105400,105200,48
|
|
20230801,132600,5179605100,105300,105200,105300,105200,153
|
|
20230801,132500,5163504200,105300,105300,105300,105300,183
|
|
20230801,132400,5144234300,105400,105300,105400,105300,143
|
|
20230801,132300,5129172100,105400,105600,105600,105400,173
|
|
20230801,132200,5110935900,105500,105500,105500,105500,0
|
|
20230801,132100,5110935900,105500,105500,105500,105400,58
|
|
20230801,132000,5104817400,105500,105400,105500,105300,213
|
|
20230801,131900,5082374500,105300,105300,105400,105300,326
|
|
20230801,131800,5048039700,105400,105400,105400,105400,87
|
|
20230801,131700,5038869900,105400,105300,105400,105300,81
|
|
20230801,131600,5030334000,105400,105400,105400,105400,8
|
|
20230801,131500,5029490800,105300,105300,105300,105300,14
|
|
20230801,131400,5028016600,105300,105300,105400,105300,293
|
|
20230801,131300,4997159700,105400,105400,105400,105400,98
|
|
20230801,131200,4986830500,105500,105500,105500,105500,41
|
|
20230801,131100,4982505000,105400,105400,105400,105400,102
|
|
20230801,131000,4971754200,105500,105500,105500,105500,59
|
|
20230801,130900,4965529700,105400,105400,105400,105400,13
|
|
20230801,130800,4964159500,105400,105300,105500,105300,221
|
|
20230801,130700,4940859100,105400,105500,105500,105400,272
|
|
20230801,130600,4912186400,105500,105700,105700,105500,631
|
|
20230801,130500,4845574900,105700,105700,105900,105700,170
|
|
20230801,130400,4827599300,105600,105600,105600,105600,293
|
|
20230801,130300,4796658500,105600,105800,105800,105600,78
|
|
20230801,130200,4788410100,105800,105800,105800,105800,9
|
|
20230801,130100,4787457900,105800,105600,105800,105600,109
|
|
20230801,130000,4775932500,105600,105700,105700,105600,77
|
|
20230801,125900,4767796700,105600,105700,105700,105600,22
|
|
20230801,125800,4765472300,105700,105700,105700,105600,52
|
|
20230801,125700,4759977400,105600,105600,105700,105600,32
|
|
20230801,125600,4756597400,105700,105700,105700,105700,11
|
|
20230801,125500,4755434700,105700,105700,105700,105700,188
|
|
20230801,125400,4735563100,105600,105700,105700,105600,115
|
|
20230801,125300,4723418300,105600,105700,105700,105600,66
|
|
20230801,125200,4716443000,105700,105700,105700,105700,42
|
|
20230801,125100,4712003600,105700,105600,105700,105600,70
|
|
20230801,125000,4704611300,105600,105600,105600,105600,20
|
|
20230801,124900,4702499300,105600,105500,105600,105500,75
|
|
20230801,124800,4694585400,105500,105500,105500,105500,90
|
|
20230801,124700,4685090400,105500,105500,105500,105500,52
|
|
20230801,124600,4679604400,105400,105400,105400,105400,81
|
|
20230801,124500,4671067000,105400,105400,105400,105400,16
|
|
20230801,124400,4669380600,105400,105300,105400,105200,77
|
|
20230801,124300,4661272200,105200,105300,105300,105200,27
|
|
20230801,124200,4658430600,105300,105300,105300,105300,3
|
|
20230801,124100,4658114700,105300,105200,105300,105200,43
|
|
20230801,124000,4653587800,105300,105300,105300,105200,32
|
|
20230801,123900,4650220800,105300,105300,105300,105300,41
|
|
20230801,123800,4645903500,105300,105200,105300,105200,15
|
|
20230801,123700,4644325300,105300,105300,105300,105300,20
|
|
20230801,123600,4642219300,105400,105400,105400,105300,94
|
|
20230801,123500,4632312800,105400,105400,105400,105400,9
|
|
20230801,123400,4631364200,105400,105400,105500,105400,47
|
|
20230801,123300,4626409700,105400,105400,105500,105400,32
|
|
20230801,123200,4623036800,105400,105500,105500,105400,58
|
|
20230801,123100,4616920300,105500,105400,105500,105400,18
|
|
20230801,123000,4615022400,105400,105400,105500,105400,27
|
|
20230801,122900,4612175300,105400,105100,105400,105100,88
|
|
20230801,122800,4602906400,105400,105100,105400,105100,98
|
|
20230801,122700,4592604200,105400,105400,105400,105400,35
|
|
20230801,122600,4588915200,105400,105400,105400,105400,123
|
|
20230801,122500,4575951000,105400,105300,105400,105300,65
|
|
20230801,122400,4569105500,105300,105300,105300,105300,7
|
|
20230801,122300,4568368400,105200,105200,105200,105200,0
|
|
20230801,122200,4568368400,105200,105200,105300,105200,216
|
|
20230801,122100,4545641500,105200,105200,105200,105200,26
|
|
20230801,122000,4542906300,105400,105400,105500,105300,343
|
|
20230801,121900,4506775500,105300,105300,105300,105300,22
|
|
20230801,121800,4504458900,105300,105400,105400,105300,63
|
|
20230801,121700,4497821600,105400,105500,105500,105400,114
|
|
20230801,121600,4485797600,105600,105600,105600,105600,22
|
|
20230801,121500,4483474400,105600,105500,105600,105500,41
|
|
20230801,121400,4479145200,105500,105600,105600,105400,17
|
|
20230801,121300,4477351400,105600,105600,105600,105600,71
|
|
20230801,121200,4469853800,105600,105600,105600,105600,31
|
|
20230801,121100,4466580200,105600,105600,105600,105300,60
|
|
20230801,121000,4460258300,105600,105600,105600,105200,47
|
|
20230801,120900,4455299100,105600,105200,105600,105200,40
|
|
20230801,120800,4451078800,105500,105500,105500,105500,33
|
|
20230801,120700,4447597300,105600,105600,105600,105600,0
|
|
20230801,120600,4447597300,105600,105400,105600,105400,61
|
|
20230801,120500,4441158300,105400,105600,105600,105400,46
|
|
20230801,120400,4436308300,105600,105500,105600,105500,65
|
|
20230801,120300,4429450500,105500,105500,105500,105500,53
|
|
20230801,120200,4423859000,105500,105500,105500,105500,7
|
|
20230801,120100,4423120500,105500,105500,105500,105500,38
|
|
20230801,120000,4419111500,105400,105400,105500,105400,120
|
|
20230801,115900,4406463400,105400,105400,105400,105400,48
|
|
20230801,115800,4401404200,105400,105200,105400,105200,9
|
|
20230801,115700,4400455800,105200,105000,105200,105000,299
|
|
20230801,115600,4369016700,105000,105100,105100,105000,326
|
|
20230801,115500,4334762700,105200,105100,105200,105100,10
|
|
20230801,115400,4333710900,105200,105100,105200,105100,42
|
|
20230801,115300,4329292700,105100,105100,105200,105100,3
|
|
20230801,115200,4328977300,105200,105200,105200,105200,40
|
|
20230801,115100,4324769300,105200,105400,105500,105200,664
|
|
20230801,115000,4254811000,105400,105500,105700,105400,188
|
|
20230801,114900,4234977600,105600,105500,105600,105500,50
|
|
20230801,114800,4229699300,105500,105500,105500,105500,0
|
|
20230801,114700,4229699300,105500,105600,105700,105500,62
|
|
20230801,114600,4223151600,105500,105600,105700,105500,158
|
|
20230801,114500,4206466400,105600,105600,105600,105500,14
|
|
20230801,114400,4204988100,105600,105600,105600,105600,54
|
|
20230801,114300,4199285700,105600,105600,105600,105600,27
|
|
20230801,114200,4196434500,105600,105600,105600,105600,41
|
|
20230801,114100,4192104900,105600,105600,105600,105600,24
|
|
20230801,114000,4189570500,105600,105600,105600,105500,53
|
|
20230801,113900,4183973800,105600,105600,105600,105600,30
|
|
20230801,113800,4180805800,105600,105600,105600,105600,16
|
|
20230801,113700,4179116200,105600,105600,105600,105600,46
|
|
20230801,113600,4174258600,105700,105800,105800,105700,24
|
|
20230801,113500,4171719800,105800,105300,105800,105300,46
|
|
20230801,113400,4166853500,105800,105700,105800,105700,44
|
|
20230801,113300,4162202300,105800,105800,105800,105800,33
|
|
20230801,113200,4158710900,105800,105400,105800,105300,11
|
|
20230801,113100,4157548000,105300,105800,105800,105300,225
|
|
20230801,113000,4133826100,105900,105800,105900,105800,41
|
|
20230801,112900,4129487900,105900,105600,105900,105600,319
|
|
20230801,112800,4095738100,105600,105300,105600,105300,51
|
|
20230801,112700,4090352800,105400,105400,105400,105400,25
|
|
20230801,112600,4087717800,105600,105300,105600,105300,86
|
|
20230801,112500,4078648600,105300,105100,105300,105100,74
|
|
20230801,112400,4070865100,105000,105000,105000,105000,212
|
|
20230801,112300,4048605100,104900,104900,105200,104900,307
|
|
20230801,112200,4016388500,105000,105000,105000,105000,1
|
|
20230801,112100,4016283500,104900,104800,104900,104800,32
|
|
20230801,112000,4012929000,104800,105200,105200,104800,107
|
|
20230801,111900,4001692300,105200,104900,105200,104900,83
|
|
20230801,111800,3992979000,104900,104900,104900,104800,95
|
|
20230801,111700,3983013800,104900,104900,104900,104600,71
|
|
20230801,111600,3975574600,104900,104800,104900,104700,85
|
|
20230801,111500,3966671400,104700,104800,104800,104700,253
|
|
20230801,111400,3940174000,104900,105200,105200,104900,164
|
|
20230801,111300,3922947900,105000,105200,105200,105000,292
|
|
20230801,111200,3892244500,105200,105600,105600,105200,96
|
|
20230801,111100,3882118000,105600,105600,105600,105500,168
|
|
20230801,111000,3864389900,105600,105200,105600,105200,38
|
|
20230801,110900,3860386500,105300,105300,105300,105200,65
|
|
20230801,110800,3853544500,105300,105400,105400,105200,93
|
|
20230801,110700,3843752200,105400,105800,105800,105400,96
|
|
20230801,110600,3833608800,105600,105700,105700,105500,463
|
|
20230801,110500,3784719800,105900,105900,105900,105900,0
|
|
20230801,110400,3784719800,105900,105800,105900,105800,84
|
|
20230801,110300,3775829200,105800,105900,105900,105800,111
|
|
20230801,110200,3764084300,105900,105900,105900,105900,70
|
|
20230801,110100,3756671300,105800,105900,105900,105800,54
|
|
20230801,110000,3750956100,105900,105900,105900,105800,17
|
|
20230801,105900,3749155900,105900,106000,106000,105900,63
|
|
20230801,105800,3742481700,105900,105800,105900,105800,170
|
|
20230801,105700,3724479300,105900,105900,105900,105900,88
|
|
20230801,105600,3715160100,105900,106000,106000,105900,47
|
|
20230801,105500,3710179100,105900,106000,106000,105900,69
|
|
20230801,105400,3702866300,106000,106000,106000,105900,27
|
|
20230801,105300,3700005400,106000,106000,106000,106000,100
|
|
20230801,105200,3689405400,106000,105900,106000,105900,42
|
|
20230801,105100,3684957200,105900,105900,105900,105900,39
|
|
20230801,105000,3680827100,105900,105800,106000,105800,70
|
|
20230801,104900,3673414300,105900,105800,105900,105800,129
|
|
20230801,104800,3659761100,105800,105900,105900,105800,62
|
|
20230801,104700,3653196600,105800,106000,106000,105700,44
|
|
20230801,104600,3648538500,105900,105900,105900,105900,15
|
|
20230801,104500,3646950000,105900,106000,106000,105900,82
|
|
20230801,104400,3638261200,106000,106000,106000,106000,35
|
|
20230801,104300,3634551200,106000,105900,106000,105900,61
|
|
20230801,104200,3628087500,106000,105900,106000,105900,26
|
|
20230801,104100,3625334000,105900,105900,105900,105900,54
|
|
20230801,104000,3619615400,105600,105900,106000,105600,322
|
|
20230801,103900,3585535300,105900,105900,105900,105800,25
|
|
20230801,103800,3582888300,105900,105900,105900,105900,57
|
|
20230801,103700,3576852000,105900,105800,105900,105700,149
|
|
20230801,103600,3561083600,105800,105600,105800,105600,182
|
|
20230801,103500,3541846500,105600,105600,105600,105600,25
|
|
20230801,103400,3539206500,105600,105600,105600,105500,85
|
|
20230801,103300,3530232500,105600,105700,105700,105600,45
|
|
20230801,103200,3525476100,105600,105800,105800,105500,105
|
|
20230801,103100,3514375500,105900,105900,105900,105900,55
|
|
20230801,103000,3508551000,105900,105900,105900,105800,57
|
|
20230801,102900,3502518700,105800,105800,105900,105800,76
|
|
20230801,102800,3494472600,105800,105800,105900,105800,5
|
|
20230801,102700,3493943500,105800,105900,105900,105800,70
|
|
20230801,102600,3486532300,105900,105900,106000,105500,416
|
|
20230801,102500,3442491200,106000,105800,106000,105800,1195
|
|
20230801,102400,3315893600,105800,105700,105800,105700,59
|
|
20230801,102300,3309652700,105700,105700,105800,105700,53
|
|
20230801,102200,3304050500,105700,105700,105800,105700,80
|
|
20230801,102100,3295589500,105800,105700,105800,105700,26
|
|
20230801,102000,3292840200,105700,105400,105700,105400,298
|
|
20230801,101900,3261385500,105500,105400,105500,105400,76
|
|
20230801,101800,3253371700,105500,105500,105500,105400,113
|
|
20230801,101700,3241459500,105500,105400,105500,105400,47
|
|
20230801,101600,3236501100,105500,105400,105500,105400,24
|
|
20230801,101500,3233970200,105400,105500,105500,105400,90
|
|
20230801,101400,3224476500,105600,105600,105600,105600,75
|
|
20230801,101300,3216556500,105600,105600,105600,105600,2
|
|
20230801,101200,3216345300,105600,105700,105700,105500,68
|
|
20230801,101100,3209160800,105700,105800,105800,105700,143
|
|
20230801,101000,3194044000,105800,105700,105800,105700,380
|
|
20230801,100900,3153847600,105700,105400,105700,105400,197
|
|
20230801,100800,3133061400,105400,105200,105400,105000,56
|
|
20230801,100700,3127165800,105300,105200,105300,105100,293
|
|
20230801,100600,3096349000,105100,105100,105200,105100,153
|
|
20230801,100500,3080268300,105100,105100,105200,105000,72
|
|
20230801,100400,3072697800,105200,105500,105500,105200,271
|
|
20230801,100300,3044174400,105400,105600,105700,105400,947
|
|
20230801,100200,2944243900,105700,105700,105800,105700,79
|
|
20230801,100100,2935893500,105700,105800,105800,105700,6
|
|
20230801,100000,2935258900,105800,105700,105800,105700,160
|
|
20230801,095900,2918343500,105700,105900,105900,105700,143
|
|
20230801,095800,2903222200,105900,105900,105900,105800,78
|
|
20230801,095700,2894963000,105700,105800,105900,105700,73
|
|
20230801,095600,2887241200,105800,105800,105800,105800,303
|
|
20230801,095500,2855183800,105800,105800,105800,105700,205
|
|
20230801,095400,2833510800,105800,105800,105800,105800,33
|
|
20230801,095300,2830019400,105800,105700,105800,105700,70
|
|
20230801,095200,2822614100,105800,105900,105900,105700,34
|
|
20230801,095100,2819016700,105900,105900,105900,105700,73
|
|
20230801,095000,2811288200,105900,105700,105900,105700,46
|
|
20230801,094900,2806424600,105900,105900,105900,105800,142
|
|
20230801,094800,2791387000,105900,105700,105900,105600,284
|
|
20230801,094700,2761360100,105800,105800,105800,105800,82
|
|
20230801,094600,2752684500,105800,105800,105800,105600,82
|
|
20230801,094500,2744009300,105800,105700,105900,105600,1085
|
|
20230801,094400,2629353100,105700,105900,106000,105700,315
|
|
20230801,094300,2595985200,105900,106000,106000,105900,88
|
|
20230801,094200,2586661400,106000,105800,106000,105700,1670
|
|
20230801,094100,2409812700,105700,105600,105800,105500,821
|
|
20230801,094000,2323068800,105600,105500,105600,105400,624
|
|
20230801,093900,2257237400,105500,105300,105500,105300,115
|
|
20230801,093800,2245113800,105300,105300,105400,105300,60
|
|
20230801,093700,2238794500,105200,105000,105300,105000,100
|
|
20230801,093600,2228287100,105000,104700,105000,104700,40
|
|
20230801,093500,2224091900,104700,105000,105000,104700,305
|
|
20230801,093400,2192083500,105000,105200,105200,104900,107
|
|
20230801,093300,2180849300,105200,105400,105500,104900,421
|
|
20230801,093200,2136541900,105400,105600,105600,105300,134
|
|
20230801,093100,2122401400,105600,105400,105700,105400,342
|
|
20230801,093000,2086319500,105400,105300,105400,105200,306
|
|
20230801,092900,2054094000,105200,105400,105400,105200,97
|
|
20230801,092800,2043873400,105400,105400,105800,105400,1084
|
|
20230801,092700,1929455400,105500,105100,105500,105100,532
|
|
20230801,092600,1873493200,105100,104800,105100,104800,400
|
|
20230801,092500,1831494000,104800,104800,105000,104800,227
|
|
20230801,092400,1807696800,104700,104600,104700,104500,643
|
|
20230801,092300,1740396900,104600,104700,104800,104500,155
|
|
20230801,092200,1724180100,104700,104800,104800,104600,235
|
|
20230801,092100,1699576000,104800,104800,104800,104700,160
|
|
20230801,092000,1682811100,104800,105200,105200,104800,221
|
|
20230801,091900,1659625900,105200,105000,105200,104700,569
|
|
20230801,091800,1599905400,105000,105800,105800,104900,562
|
|
20230801,091700,1540594800,105800,104900,105800,104900,3564
|
|
20230801,091600,1166002600,104800,104800,104900,104500,1228
|
|
20230801,091500,1037253800,104800,104600,104800,104400,506
|
|
20230801,091400,984284700,104600,104300,104600,104200,1253
|
|
20230801,091300,853443000,104300,104200,104300,104100,466
|
|
20230801,091200,804896700,104100,104200,104200,104100,188
|
|
20230801,091100,785313200,104200,104100,104200,104100,132
|
|
20230801,091000,771561300,104000,104200,104200,104000,260
|
|
20230801,090900,744495600,104300,104200,104400,104000,181
|
|
20230801,090800,725625100,104200,104500,104500,104000,232
|
|
20230801,090700,701423400,104400,104300,104600,104000,670
|
|
20230801,090600,631421300,103900,104200,104400,103900,640
|
|
20230801,090500,564854800,104200,104000,104500,104000,1556
|
|
20230801,090400,402816100,103700,103600,104000,103300,1095
|
|
20230801,090300,289199400,103600,102700,103600,102700,1024
|
|
20230801,090200,183398100,103000,102800,103200,102700,315
|
|
20230801,090100,150963300,103000,102000,103000,102000,561
|
|
20230801,090000,93355400,101500,102100,102100,101500,916
|