642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,193800,26797758000,55100,55100,55100,55100,0
|
|
20230801,193700,26797758000,55100,55100,55100,55100,0
|
|
20230801,193600,26797758000,55100,55100,55100,55100,0
|
|
20230801,193500,26797758000,55100,55100,55100,55100,0
|
|
20230801,193400,26797758000,55100,55100,55100,55100,0
|
|
20230801,193300,26797758000,55100,55100,55100,55100,0
|
|
20230801,193200,26797758000,55100,55100,55100,55100,0
|
|
20230801,193100,26797758000,55100,55100,55100,55100,0
|
|
20230801,193000,26797758000,55100,55100,55100,55100,0
|
|
20230801,192900,26797758000,55100,55100,55100,55100,0
|
|
20230801,192800,26797758000,55100,55100,55100,55100,0
|
|
20230801,192700,26797758000,55100,55100,55100,55100,0
|
|
20230801,192600,26797758000,55100,55100,55100,55100,0
|
|
20230801,192500,26797758000,55100,55100,55100,55100,0
|
|
20230801,192400,26797758000,55100,55100,55100,55100,0
|
|
20230801,192300,26797758000,55100,55100,55100,55100,0
|
|
20230801,192200,26797758000,55100,55100,55100,55100,0
|
|
20230801,192100,26797758000,55100,55100,55100,55100,0
|
|
20230801,192000,26797758000,55100,55100,55100,55100,0
|
|
20230801,191900,26797758000,55100,55100,55100,55100,0
|
|
20230801,191800,26797758000,55100,55100,55100,55100,0
|
|
20230801,191700,26797758000,55100,55100,55100,55100,0
|
|
20230801,191600,26797758000,55100,55100,55100,55100,0
|
|
20230801,191500,26797758000,55100,55100,55100,55100,0
|
|
20230801,191400,26797758000,55100,55100,55100,55100,0
|
|
20230801,191300,26797758000,55100,55100,55100,55100,0
|
|
20230801,191200,26797758000,55100,55100,55100,55100,0
|
|
20230801,191100,26797758000,55100,55100,55100,55100,0
|
|
20230801,191000,26797758000,55100,55100,55100,55100,0
|
|
20230801,190900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,190800,26797758000,55100,55100,55100,55100,0
|
|
20230801,190700,26797758000,55100,55100,55100,55100,0
|
|
20230801,190600,26797758000,55100,55100,55100,55100,0
|
|
20230801,190500,26797758000,55100,55100,55100,55100,0
|
|
20230801,190400,26797758000,55100,55100,55100,55100,0
|
|
20230801,190300,26797758000,55100,55100,55100,55100,0
|
|
20230801,190200,26797758000,55100,55100,55100,55100,0
|
|
20230801,190100,26797758000,55100,55100,55100,55100,0
|
|
20230801,190000,26797758000,55100,55100,55100,55100,0
|
|
20230801,185900,26797758000,55100,55100,55100,55100,0
|
|
20230801,185800,26797758000,55100,55100,55100,55100,0
|
|
20230801,185700,26797758000,55100,55100,55100,55100,0
|
|
20230801,185600,26797758000,55100,55100,55100,55100,0
|
|
20230801,185500,26797758000,55100,55100,55100,55100,0
|
|
20230801,185400,26797758000,55100,55100,55100,55100,0
|
|
20230801,185300,26797758000,55100,55100,55100,55100,0
|
|
20230801,185200,26797758000,55100,55100,55100,55100,0
|
|
20230801,185100,26797758000,55100,55100,55100,55100,0
|
|
20230801,185000,26797758000,55100,55100,55100,55100,0
|
|
20230801,184900,26797758000,55100,55100,55100,55100,0
|
|
20230801,184800,26797758000,55100,55100,55100,55100,0
|
|
20230801,184700,26797758000,55100,55100,55100,55100,0
|
|
20230801,184600,26797758000,55100,55100,55100,55100,0
|
|
20230801,184500,26797758000,55100,55100,55100,55100,0
|
|
20230801,184400,26797758000,55100,55100,55100,55100,0
|
|
20230801,184300,26797758000,55100,55100,55100,55100,0
|
|
20230801,184200,26797758000,55100,55100,55100,55100,0
|
|
20230801,184100,26797758000,55100,55100,55100,55100,0
|
|
20230801,184000,26797758000,55100,55100,55100,55100,0
|
|
20230801,183900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,183800,26797758000,55100,55100,55100,55100,0
|
|
20230801,183700,26797758000,55100,55100,55100,55100,0
|
|
20230801,183600,26797758000,55100,55100,55100,55100,0
|
|
20230801,183500,26797758000,55100,55100,55100,55100,0
|
|
20230801,183400,26797758000,55100,55100,55100,55100,0
|
|
20230801,183300,26797758000,55100,55100,55100,55100,0
|
|
20230801,183200,26797758000,55100,55100,55100,55100,0
|
|
20230801,183100,26797758000,55100,55100,55100,55100,0
|
|
20230801,183000,26797758000,55100,55100,55100,55100,0
|
|
20230801,182900,26797758000,55100,55100,55100,55100,0
|
|
20230801,182800,26797758000,55100,55100,55100,55100,0
|
|
20230801,182700,26797758000,55100,55100,55100,55100,0
|
|
20230801,182600,26797758000,55100,55100,55100,55100,0
|
|
20230801,182500,26797758000,55100,55100,55100,55100,0
|
|
20230801,182400,26797758000,55100,55100,55100,55100,0
|
|
20230801,182300,26797758000,55100,55100,55100,55100,0
|
|
20230801,182200,26797758000,55100,55100,55100,55100,0
|
|
20230801,182100,26797758000,55100,55100,55100,55100,0
|
|
20230801,182000,26797758000,55100,55100,55100,55100,0
|
|
20230801,181900,26797758000,55100,55100,55100,55100,0
|
|
20230801,181800,26797758000,55100,55100,55100,55100,0
|
|
20230801,181700,26797758000,55100,55100,55100,55100,0
|
|
20230801,181600,26797758000,55100,55100,55100,55100,0
|
|
20230801,181500,26797758000,55100,55100,55100,55100,0
|
|
20230801,181400,26797758000,55100,55100,55100,55100,0
|
|
20230801,181300,26797758000,55100,55100,55100,55100,0
|
|
20230801,181200,26797758000,55100,55100,55100,55100,0
|
|
20230801,181100,26797758000,55100,55100,55100,55100,0
|
|
20230801,181000,26797758000,55100,55100,55100,55100,0
|
|
20230801,180900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,180800,26797758000,55100,55100,55100,55100,0
|
|
20230801,180700,26797758000,55100,55100,55100,55100,0
|
|
20230801,180600,26797758000,55100,55100,55100,55100,0
|
|
20230801,180500,26797758000,55100,55100,55100,55100,0
|
|
20230801,180400,26797758000,55100,55100,55100,55100,0
|
|
20230801,180300,26797758000,55100,55100,55100,55100,0
|
|
20230801,180200,26797758000,55100,55100,55100,55100,0
|
|
20230801,180100,26797758000,55100,55100,55100,55100,0
|
|
20230801,180000,26797758000,55100,55100,55100,55100,0
|
|
20230801,175900,26797758000,55100,55100,55100,55100,0
|
|
20230801,175800,26797758000,55100,55100,55100,55100,0
|
|
20230801,175700,26797758000,55100,55100,55100,55100,0
|
|
20230801,175600,26797758000,55100,55100,55100,55100,0
|
|
20230801,175500,26797758000,55100,55100,55100,55100,0
|
|
20230801,175400,26797758000,55100,55100,55100,55100,0
|
|
20230801,175300,26797758000,55100,55100,55100,55100,0
|
|
20230801,175200,26797758000,55100,55100,55100,55100,0
|
|
20230801,175100,26797758000,55100,55100,55100,55100,0
|
|
20230801,175000,26797758000,55100,55100,55100,55100,0
|
|
20230801,174900,26797758000,55100,55100,55100,55100,0
|
|
20230801,174800,26797758000,55100,55100,55100,55100,0
|
|
20230801,174700,26797758000,55100,55100,55100,55100,0
|
|
20230801,174600,26797758000,55100,55100,55100,55100,0
|
|
20230801,174500,26797758000,55100,55100,55100,55100,0
|
|
20230801,174400,26797758000,55100,55100,55100,55100,0
|
|
20230801,174300,26797758000,55100,55100,55100,55100,0
|
|
20230801,174200,26797758000,55100,55100,55100,55100,0
|
|
20230801,174100,26797758000,55100,55100,55100,55100,0
|
|
20230801,174000,26797758000,55100,55100,55100,55100,0
|
|
20230801,173900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,173800,26797758000,55100,55100,55100,55100,0
|
|
20230801,173700,26797758000,55100,55100,55100,55100,0
|
|
20230801,173600,26797758000,55100,55100,55100,55100,0
|
|
20230801,173500,26797758000,55100,55100,55100,55100,0
|
|
20230801,173400,26797758000,55100,55100,55100,55100,0
|
|
20230801,173300,26797758000,55100,55100,55100,55100,0
|
|
20230801,173200,26797758000,55100,55100,55100,55100,0
|
|
20230801,173100,26797758000,55100,55100,55100,55100,0
|
|
20230801,173000,26797758000,55100,55100,55100,55100,0
|
|
20230801,172900,26797758000,55100,55100,55100,55100,0
|
|
20230801,172800,26797758000,55100,55100,55100,55100,0
|
|
20230801,172700,26797758000,55100,55100,55100,55100,0
|
|
20230801,172600,26797758000,55100,55100,55100,55100,0
|
|
20230801,172500,26797758000,55100,55100,55100,55100,0
|
|
20230801,172400,26797758000,55100,55100,55100,55100,0
|
|
20230801,172300,26797758000,55100,55100,55100,55100,0
|
|
20230801,172200,26797758000,55100,55100,55100,55100,0
|
|
20230801,172100,26797758000,55100,55100,55100,55100,0
|
|
20230801,172000,26797758000,55100,55100,55100,55100,0
|
|
20230801,171900,26797758000,55100,55100,55100,55100,0
|
|
20230801,171800,26797758000,55100,55100,55100,55100,0
|
|
20230801,171700,26797758000,55100,55100,55100,55100,0
|
|
20230801,171600,26797758000,55100,55100,55100,55100,0
|
|
20230801,171500,26797758000,55100,55100,55100,55100,0
|
|
20230801,171400,26797758000,55100,55100,55100,55100,0
|
|
20230801,171300,26797758000,55100,55100,55100,55100,0
|
|
20230801,171200,26797758000,55100,55100,55100,55100,0
|
|
20230801,171100,26797758000,55100,55100,55100,55100,0
|
|
20230801,171000,26797758000,55100,55100,55100,55100,0
|
|
20230801,170900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,170800,26797758000,55100,55100,55100,55100,0
|
|
20230801,170700,26797758000,55100,55100,55100,55100,0
|
|
20230801,170600,26797758000,55100,55100,55100,55100,0
|
|
20230801,170500,26797758000,55100,55100,55100,55100,0
|
|
20230801,170400,26797758000,55100,55100,55100,55100,0
|
|
20230801,170300,26797758000,55100,55100,55100,55100,0
|
|
20230801,170200,26797758000,55100,55100,55100,55100,0
|
|
20230801,170100,26797758000,55100,55100,55100,55100,0
|
|
20230801,170000,26797758000,55100,55100,55100,55100,0
|
|
20230801,165900,26797758000,55100,55100,55100,55100,0
|
|
20230801,165800,26797758000,55100,55100,55100,55100,0
|
|
20230801,165700,26797758000,55100,55100,55100,55100,0
|
|
20230801,165600,26797758000,55100,55100,55100,55100,0
|
|
20230801,165500,26797758000,55100,55100,55100,55100,0
|
|
20230801,165400,26797758000,55100,55100,55100,55100,0
|
|
20230801,165300,26797758000,55100,55100,55100,55100,0
|
|
20230801,165200,26797758000,55100,55100,55100,55100,0
|
|
20230801,165100,26797758000,55100,55100,55100,55100,0
|
|
20230801,165000,26797758000,55100,55100,55100,55100,0
|
|
20230801,164900,26797758000,55100,55100,55100,55100,0
|
|
20230801,164800,26797758000,55100,55100,55100,55100,0
|
|
20230801,164700,26797758000,55100,55100,55100,55100,0
|
|
20230801,164600,26797758000,55100,55100,55100,55100,0
|
|
20230801,164500,26797758000,55100,55100,55100,55100,0
|
|
20230801,164400,26797758000,55100,55100,55100,55100,0
|
|
20230801,164300,26797758000,55100,55100,55100,55100,0
|
|
20230801,164200,26797758000,55100,55100,55100,55100,0
|
|
20230801,164100,26797758000,55100,55100,55100,55100,0
|
|
20230801,164000,26797758000,55100,55100,55100,55100,0
|
|
20230801,163900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,163800,26797758000,55100,55100,55100,55100,0
|
|
20230801,163700,26797758000,55100,55100,55100,55100,0
|
|
20230801,163600,26797758000,55100,55100,55100,55100,0
|
|
20230801,163500,26797758000,55100,55100,55100,55100,0
|
|
20230801,163400,26797758000,55100,55100,55100,55100,0
|
|
20230801,163300,26797758000,55100,55100,55100,55100,0
|
|
20230801,163200,26797758000,55100,55100,55100,55100,0
|
|
20230801,163100,26797758000,55100,55100,55100,55100,0
|
|
20230801,163000,26797758000,55100,55100,55100,55100,0
|
|
20230801,162900,26797758000,55100,55100,55100,55100,0
|
|
20230801,162800,26797758000,55100,55100,55100,55100,0
|
|
20230801,162700,26797758000,55100,55100,55100,55100,0
|
|
20230801,162600,26797758000,55100,55100,55100,55100,0
|
|
20230801,162500,26797758000,55100,55100,55100,55100,0
|
|
20230801,162400,26797758000,55100,55100,55100,55100,0
|
|
20230801,162300,26797758000,55100,55100,55100,55100,0
|
|
20230801,162200,26797758000,55100,55100,55100,55100,0
|
|
20230801,162100,26797758000,55100,55100,55100,55100,0
|
|
20230801,162000,26797758000,55100,55100,55100,55100,0
|
|
20230801,161900,26797758000,55100,55100,55100,55100,0
|
|
20230801,161800,26797758000,55100,55100,55100,55100,0
|
|
20230801,161700,26797758000,55100,55100,55100,55100,0
|
|
20230801,161600,26797758000,55100,55100,55100,55100,0
|
|
20230801,161500,26797758000,55100,55100,55100,55100,0
|
|
20230801,161400,26797758000,55100,55100,55100,55100,0
|
|
20230801,161300,26797758000,55100,55100,55100,55100,0
|
|
20230801,161200,26797758000,55100,55100,55100,55100,0
|
|
20230801,161100,26797758000,55100,55100,55100,55100,0
|
|
20230801,161000,26797758000,55100,55100,55100,55100,0
|
|
20230801,160900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,160800,26797758000,55100,55100,55100,55100,0
|
|
20230801,160700,26797758000,55100,55100,55100,55100,0
|
|
20230801,160600,26797758000,55100,55100,55100,55100,0
|
|
20230801,160500,26797758000,55100,55100,55100,55100,0
|
|
20230801,160400,26797758000,55100,55100,55100,55100,0
|
|
20230801,160300,26797758000,55100,55100,55100,55100,0
|
|
20230801,160200,26797758000,55100,55100,55100,55100,0
|
|
20230801,160100,26797758000,55100,55100,55100,55100,0
|
|
20230801,160000,26797758000,55100,55100,55100,55100,0
|
|
20230801,155900,26797758000,55100,55100,55100,55100,0
|
|
20230801,155800,26797758000,55100,55100,55100,55100,0
|
|
20230801,155700,26797758000,55100,55100,55100,55100,0
|
|
20230801,155600,26797758000,55100,55100,55100,55100,0
|
|
20230801,155500,26797758000,55100,55100,55100,55100,0
|
|
20230801,155400,26797758000,55100,55100,55100,55100,0
|
|
20230801,155300,26797758000,55100,55100,55100,55100,0
|
|
20230801,155200,26797758000,55100,55100,55100,55100,0
|
|
20230801,155100,26797758000,55100,55100,55100,55100,0
|
|
20230801,155000,26797758000,55100,55100,55100,55100,0
|
|
20230801,154900,26797758000,55100,55100,55100,55100,0
|
|
20230801,154800,26797758000,55100,55100,55100,55100,0
|
|
20230801,154700,26797758000,55100,55100,55100,55100,0
|
|
20230801,154600,26797758000,55100,55100,55100,55100,0
|
|
20230801,154500,26797758000,55100,55100,55100,55100,0
|
|
20230801,154400,26797758000,55100,55100,55100,55100,0
|
|
20230801,154300,26797758000,55100,55100,55100,55100,0
|
|
20230801,154200,26797758000,55100,55100,55100,55100,0
|
|
20230801,154100,26797758000,55100,55100,55100,55100,0
|
|
20230801,154000,26797758000,55100,55100,55100,55100,0
|
|
20230801,153900,26797758000,55100,55100,55100,55100,7923
|
|
20230801,153800,26797758000,55100,55100,55100,55100,0
|
|
20230801,153700,26797758000,55100,55100,55100,55100,0
|
|
20230801,153600,26797758000,55100,55100,55100,55100,0
|
|
20230801,153500,26797758000,55100,55100,55100,55100,0
|
|
20230801,153400,26797758000,55100,55100,55100,55100,0
|
|
20230801,153300,26797758000,55100,55100,55100,55100,0
|
|
20230801,153200,26797758000,55100,55100,55100,55100,0
|
|
20230801,153100,26797758000,55100,55100,55100,55100,0
|
|
20230801,153000,26797758000,55100,55100,55100,55100,7923
|
|
20230801,152900,26361200700,55200,55200,55200,55200,0
|
|
20230801,152800,26361200700,55200,55200,55200,55200,0
|
|
20230801,152700,26361200700,55200,55200,55200,55200,0
|
|
20230801,152600,26361200700,55200,55200,55200,55200,0
|
|
20230801,152500,26361200700,55200,55200,55200,55200,0
|
|
20230801,152400,26361200700,55200,55200,55200,55200,0
|
|
20230801,152300,26361200700,55200,55200,55200,55200,0
|
|
20230801,152200,26361200700,55200,55200,55200,55200,0
|
|
20230801,152100,26361200700,55200,55200,55200,55200,0
|
|
20230801,152000,26361200700,55200,55200,55200,55200,0
|
|
20230801,151900,26361200700,55200,55000,55200,54900,5900
|
|
20230801,151800,26036397400,55000,54800,55000,54800,3115
|
|
20230801,151700,25865272900,54900,54600,54900,54600,2764
|
|
20230801,151600,25713946300,54700,54600,54700,54500,3406
|
|
20230801,151500,25528074500,54700,54500,54700,54500,2784
|
|
20230801,151400,25376125800,54600,54300,54600,54300,2947
|
|
20230801,151300,25215648000,54300,54200,54400,54200,550
|
|
20230801,151200,25185790500,54200,54400,54500,54100,3398
|
|
20230801,151100,25001371600,54400,54500,54500,54400,894
|
|
20230801,151000,24952719000,54400,54400,54500,54400,1333
|
|
20230801,150900,24880194000,54400,54300,54500,54300,3556
|
|
20230801,150800,24686551700,54300,54400,54500,54300,1846
|
|
20230801,150700,24586133100,54400,54400,54500,54400,698
|
|
20230801,150600,24548149800,54400,54500,54500,54400,3621
|
|
20230801,150500,24351064500,54500,54400,54500,54300,1443
|
|
20230801,150400,24272579400,54300,54400,54400,54300,1044
|
|
20230801,150300,24215798600,54300,54300,54400,54300,1104
|
|
20230801,150200,24155764700,54300,54300,54400,54300,732
|
|
20230801,150100,24115989400,54300,54300,54400,54300,679
|
|
20230801,150000,24079107400,54400,54200,54400,54200,1502
|
|
20230801,145900,23997514300,54300,54100,54300,54100,1537
|
|
20230801,145800,23914089600,54200,54100,54200,54100,679
|
|
20230801,145700,23877296800,54100,53900,54100,53900,776
|
|
20230801,145600,23835364100,53900,54000,54100,53900,631
|
|
20230801,145500,23801284300,54000,54100,54100,54000,1769
|
|
20230801,145400,23705584700,54100,54100,54200,54100,258
|
|
20230801,145300,23691611300,54100,54100,54200,54100,706
|
|
20230801,145200,23653358400,54200,54200,54200,54100,1127
|
|
20230801,145100,23592296300,54000,54100,54200,54000,1965
|
|
20230801,145000,23486017100,54100,54000,54100,54000,724
|
|
20230801,144900,23446897500,54000,54000,54100,54000,319
|
|
20230801,144800,23429662200,54100,54000,54100,54000,411
|
|
20230801,144700,23407459000,54100,54000,54100,53900,876
|
|
20230801,144600,23360175100,53900,53900,54000,53900,317
|
|
20230801,144500,23343085700,53900,53900,54000,53900,225
|
|
20230801,144400,23330954700,54000,53900,54000,53900,358
|
|
20230801,144300,23311650400,53900,53900,54000,53900,232
|
|
20230801,144200,23299145500,53900,53900,54000,53800,392
|
|
20230801,144100,23278039200,53800,53900,54000,53800,1031
|
|
20230801,144000,23222424500,53900,53700,53900,53700,701
|
|
20230801,143900,23184708400,53800,53700,53800,53700,354
|
|
20230801,143800,23165688000,53700,53800,53900,53700,381
|
|
20230801,143700,23145214700,53800,53800,53900,53700,444
|
|
20230801,143600,23121333500,53800,53900,53900,53800,329
|
|
20230801,143500,23103618600,53900,53900,54000,53900,290
|
|
20230801,143400,23087985500,53900,53900,54000,53900,403
|
|
20230801,143300,23066256900,53900,54000,54100,53900,415
|
|
20230801,143200,23043845400,54000,54000,54100,53900,509
|
|
20230801,143100,23016355300,53900,53900,54000,53900,280
|
|
20230801,143000,23001251800,53900,53900,54000,53800,791
|
|
20230801,142900,22958660500,54000,53900,54000,53800,1353
|
|
20230801,142800,22885647900,53900,53800,54000,53800,771
|
|
20230801,142700,22844100800,53800,53800,53900,53800,689
|
|
20230801,142600,22807020400,53700,53700,53800,53700,502
|
|
20230801,142500,22780050900,53700,53600,53800,53600,353
|
|
20230801,142400,22761103000,53700,53500,53700,53500,1042
|
|
20230801,142300,22705279900,53600,53500,53600,53500,262
|
|
20230801,142200,22691246600,53500,53800,53800,53500,805
|
|
20230801,142100,22648094200,53800,53600,53800,53500,560
|
|
20230801,142000,22618039500,53600,53600,53600,53500,390
|
|
20230801,141900,22597151600,53600,53600,53700,53600,268
|
|
20230801,141800,22582784800,53600,53600,53600,53500,526
|
|
20230801,141700,22554616900,53500,53500,53600,53400,322
|
|
20230801,141600,22537392700,53500,53500,53600,53400,204
|
|
20230801,141500,22526479400,53400,53400,53600,53400,491
|
|
20230801,141400,22500225200,53500,53500,53500,53400,149
|
|
20230801,141300,22492258500,53500,53500,53600,53500,308
|
|
20230801,141200,22475778600,53500,53500,53600,53500,333
|
|
20230801,141100,22457962300,53500,53500,53600,53500,103
|
|
20230801,141000,22452444200,53500,53500,53500,53400,181
|
|
20230801,140900,22442772100,53400,53600,53600,53400,598
|
|
20230801,140800,22410808100,53600,53500,53600,53400,1569
|
|
20230801,140700,22326771500,53500,53500,53700,53500,328
|
|
20230801,140600,22309197300,53700,53600,53700,53500,385
|
|
20230801,140500,22288565200,53600,53600,53600,53500,140
|
|
20230801,140400,22281063500,53600,53500,53600,53500,79
|
|
20230801,140300,22276832800,53800,53400,53800,53400,874
|
|
20230801,140200,22230043000,53400,53400,53500,53400,87
|
|
20230801,140100,22225396000,53400,53500,53500,53400,244
|
|
20230801,140000,22212364200,53500,53400,53500,53400,236
|
|
20230801,135900,22199759500,53400,53500,53500,53400,56
|
|
20230801,135800,22196769000,53500,53400,53500,53400,423
|
|
20230801,135700,22174165000,53500,53600,53700,53500,378
|
|
20230801,135600,22153916200,53600,53700,53800,53600,378
|
|
20230801,135500,22133615000,53700,53700,53700,53700,95
|
|
20230801,135400,22128513500,53700,53700,53800,53700,138
|
|
20230801,135300,22121096600,53700,53700,53700,53600,58
|
|
20230801,135200,22117982500,53700,53700,53900,53700,342
|
|
20230801,135100,22099592800,53800,53600,53800,53600,147
|
|
20230801,135000,22091703600,53600,53600,53800,53600,180
|
|
20230801,134900,22082040400,53600,53600,53600,53500,63
|
|
20230801,134800,22078665400,53500,53500,53600,53400,418
|
|
20230801,134700,22056318900,53500,53400,53500,53400,79
|
|
20230801,134600,22052095200,53400,53500,53600,53400,402
|
|
20230801,134500,22030599300,53400,53400,53500,53300,272
|
|
20230801,134400,22016084000,53300,53500,53600,53300,1115
|
|
20230801,134300,21956529300,53600,53500,54300,53400,1695
|
|
20230801,134200,21865279400,53500,53700,53700,53500,1518
|
|
20230801,134100,21783959600,53700,53800,53800,53700,470
|
|
20230801,134000,21758717900,53800,53900,53900,53800,953
|
|
20230801,133900,21707389500,53900,53900,54100,53800,788
|
|
20230801,133800,21664930200,53900,54100,54200,53900,389
|
|
20230801,133700,21643910700,54200,53900,54300,53900,2965
|
|
20230801,133600,21483081600,53900,54100,54100,53900,319
|
|
20230801,133500,21465857900,54100,53900,54100,53800,667
|
|
20230801,133400,21429882400,53900,53800,53900,53700,150
|
|
20230801,133300,21421812300,53800,53900,53900,53700,271
|
|
20230801,133200,21407227200,53900,54000,54000,53900,300
|
|
20230801,133100,21391031800,54000,53700,54100,53700,843
|
|
20230801,133000,21345562700,53700,53700,53800,53700,534
|
|
20230801,132900,21316841900,53800,53700,53800,53600,174
|
|
20230801,132800,21307490300,53700,53600,53800,53600,219
|
|
20230801,132700,21295728000,53600,53500,53800,53500,538
|
|
20230801,132600,21266909200,53500,53700,53700,53500,598
|
|
20230801,132500,21234859600,53600,53500,54000,53500,1396
|
|
20230801,132400,21159704500,53500,53800,53800,53500,657
|
|
20230801,132300,21124497900,53600,53900,53900,53600,548
|
|
20230801,132200,21095063800,53900,53900,54000,53900,126
|
|
20230801,132100,21088272300,53900,53900,54100,53900,243
|
|
20230801,132000,21075147100,53900,54100,54100,53900,395
|
|
20230801,131900,21053795800,54100,53900,54400,53900,1598
|
|
20230801,131800,20967152000,53900,53700,53900,53700,463
|
|
20230801,131700,20942208100,53800,53800,53900,53800,494
|
|
20230801,131600,20915620700,53800,53800,53900,53800,678
|
|
20230801,131500,20879139100,53800,53900,53900,53800,167
|
|
20230801,131400,20870142400,53800,54000,54000,53800,1181
|
|
20230801,131300,20806519800,54100,54100,54200,54000,723
|
|
20230801,131200,20767405100,54100,54100,54200,54100,503
|
|
20230801,131100,20740179800,54200,54100,54200,54100,284
|
|
20230801,131000,20724805900,54100,54000,54100,54000,444
|
|
20230801,130900,20700797500,54000,53900,54000,53900,367
|
|
20230801,130800,20680995200,53900,53900,54000,53900,364
|
|
20230801,130700,20661364700,53900,54000,54000,53900,262
|
|
20230801,130600,20647240500,53900,53800,54000,53800,588
|
|
20230801,130500,20615582200,53900,54100,54200,53800,1115
|
|
20230801,130400,20555343600,54100,54100,54200,54000,729
|
|
20230801,130300,20515896300,54100,53800,54200,53800,3115
|
|
20230801,130200,20347531100,53800,53700,53800,53600,975
|
|
20230801,130100,20295094300,53700,53400,53700,53400,775
|
|
20230801,130000,20253555200,53400,53300,53600,53300,326
|
|
20230801,125900,20236166600,53300,53300,53300,53300,299
|
|
20230801,125800,20220229900,53300,53300,53400,53300,484
|
|
20230801,125700,20194432500,53300,53300,53400,53300,43
|
|
20230801,125600,20192138900,53300,53400,53500,53200,1332
|
|
20230801,125500,20121137000,53300,53400,53500,53300,1392
|
|
20230801,125400,20046820900,53400,53600,53600,53400,689
|
|
20230801,125300,20009948600,53700,53600,53800,53600,642
|
|
20230801,125200,19975463900,53500,53500,53600,53500,198
|
|
20230801,125100,19964870400,53600,53500,53600,53500,43
|
|
20230801,125000,19962568600,53500,53600,53600,53400,44
|
|
20230801,124900,19960217800,53500,53600,53700,53500,1527
|
|
20230801,124800,19878459600,53600,53600,53700,53600,62
|
|
20230801,124700,19875134900,53700,53700,53700,53600,376
|
|
20230801,124600,19854964000,53700,53600,53800,53600,883
|
|
20230801,124500,19807492400,53600,53600,53800,53600,197
|
|
20230801,124400,19796917500,53600,53700,53700,53600,128
|
|
20230801,124300,19790051500,53700,53700,53800,53700,1024
|
|
20230801,124200,19735059500,53700,53800,54000,53700,669
|
|
20230801,124100,19699009600,53800,53900,53900,53800,1716
|
|
20230801,124000,19606621500,53900,53900,54000,53900,229
|
|
20230801,123900,19594278300,53900,53900,54100,53900,66
|
|
20230801,123800,19590716800,54000,54100,54200,53900,1162
|
|
20230801,123700,19527874800,54100,54100,54200,54000,322
|
|
20230801,123600,19510449500,54100,54000,54200,54000,304
|
|
20230801,123500,19493998800,54000,54000,54100,54000,155
|
|
20230801,123400,19485620900,54000,54100,54100,54000,1063
|
|
20230801,123300,19428164500,54200,54300,54300,54100,740
|
|
20230801,123200,19388061000,54200,54300,54300,54200,464
|
|
20230801,123100,19362868800,54300,54400,54400,54200,1298
|
|
20230801,123000,19292406700,54400,54200,54400,54200,1310
|
|
20230801,122900,19221240000,54200,54200,54200,54100,786
|
|
20230801,122800,19178639200,54200,54100,54200,54000,3886
|
|
20230801,122700,18968445200,54000,54000,54100,54000,964
|
|
20230801,122600,18916298000,54100,54000,54100,54000,678
|
|
20230801,122500,18879639900,54100,53900,54100,53800,4621
|
|
20230801,122400,18630055300,53900,53900,53900,53800,253
|
|
20230801,122300,18616429700,54000,53900,54000,53800,573
|
|
20230801,122200,18585549600,53900,53800,53900,53800,87
|
|
20230801,122100,18580863800,53800,53800,53900,53800,715
|
|
20230801,122000,18542387000,53800,53800,53900,53800,219
|
|
20230801,121900,18530602800,53800,53800,53800,53800,60
|
|
20230801,121800,18527374800,53800,53900,53900,53800,275
|
|
20230801,121700,18512556300,53800,53700,53800,53700,313
|
|
20230801,121600,18495723900,53700,53700,53800,53700,94
|
|
20230801,121500,18490671000,53700,53800,53800,53700,226
|
|
20230801,121400,18478517100,53800,53800,53800,53800,431
|
|
20230801,121300,18455329300,53800,53800,53900,53800,346
|
|
20230801,121200,18436709300,53800,53800,53900,53700,622
|
|
20230801,121100,18403242100,53700,53800,53800,53700,141
|
|
20230801,121000,18395662000,53800,53700,53800,53700,269
|
|
20230801,120900,18381202200,53700,53800,53800,53700,450
|
|
20230801,120800,18356995800,53800,53700,53800,53700,235
|
|
20230801,120700,18344372800,53700,53800,53800,53600,1043
|
|
20230801,120600,18288309400,53800,53900,53900,53800,887
|
|
20230801,120500,18240565100,53900,53900,53900,53800,333
|
|
20230801,120400,18222636300,53800,53900,53900,53800,77
|
|
20230801,120300,18218491700,53900,53800,53900,53800,324
|
|
20230801,120200,18201036700,53800,53900,53900,53800,212
|
|
20230801,120100,18189620900,53800,53600,53900,53600,4632
|
|
20230801,120000,17940824100,53600,53700,53700,53600,241
|
|
20230801,115900,17927888700,53700,53600,53700,53500,133
|
|
20230801,115800,17920760300,53600,53600,53700,53600,285
|
|
20230801,115700,17905484200,53600,53600,53600,53500,775
|
|
20230801,115600,17863948700,53500,53500,53600,53500,79
|
|
20230801,115500,17859718800,53600,53500,53700,53500,82
|
|
20230801,115400,17855327000,53500,53600,53700,53500,212
|
|
20230801,115300,17843960600,53600,53600,53700,53600,571
|
|
20230801,115200,17813351300,53600,53600,53700,53600,173
|
|
20230801,115100,17804066200,53700,53600,53700,53600,138
|
|
20230801,115000,17796656900,53600,53600,53600,53600,280
|
|
20230801,114900,17781648900,53500,53500,53600,53500,171
|
|
20230801,114800,17772489900,53500,53600,53600,53500,202
|
|
20230801,114700,17761678500,53600,53500,53600,53500,178
|
|
20230801,114600,17752142100,53500,53300,53500,53300,864
|
|
20230801,114500,17706010500,53300,53300,53400,53300,152
|
|
20230801,114400,17697898600,53400,53300,53400,53300,43
|
|
20230801,114300,17695604600,53300,53300,53400,53300,138
|
|
20230801,114200,17688248200,53300,53400,53400,53300,122
|
|
20230801,114100,17681737100,53400,53500,53500,53400,323
|
|
20230801,114000,17664477000,53500,53600,53600,53400,1217
|
|
20230801,113900,17599371500,53600,53500,53700,53500,235
|
|
20230801,113800,17586775200,53600,53600,53600,53500,488
|
|
20230801,113700,17560619100,53600,53600,53600,53500,585
|
|
20230801,113600,17529270800,53500,53400,53600,53400,201
|
|
20230801,113500,17518523000,53400,53400,53500,53400,346
|
|
20230801,113400,17500025300,53300,53300,53500,53300,218
|
|
20230801,113300,17488388500,53300,53300,53300,53200,793
|
|
20230801,113200,17446138900,53300,52900,53300,52900,1828
|
|
20230801,113100,17349095300,52800,52900,52900,52800,950
|
|
20230801,113000,17298869400,52900,52900,53000,52900,219
|
|
20230801,112900,17287267700,52900,53000,53000,52900,79
|
|
20230801,112800,17283083500,53000,52900,53000,52900,115
|
|
20230801,112700,17276992400,52900,53000,53000,52800,373
|
|
20230801,112600,17257272700,53000,53000,53000,52800,879
|
|
20230801,112500,17210834400,52900,53000,53000,52900,743
|
|
20230801,112400,17171466400,52900,53000,53000,52900,78
|
|
20230801,112300,17167338400,53000,53000,53000,52900,821
|
|
20230801,112200,17123825600,53000,52800,53000,52800,473
|
|
20230801,112100,17098805100,52800,52800,52900,52800,105
|
|
20230801,112000,17093259300,52900,52800,52900,52800,149
|
|
20230801,111900,17085391600,52800,52900,52900,52700,1658
|
|
20230801,111800,16997915700,52900,52900,52900,52800,63
|
|
20230801,111700,16994586700,52900,52900,52900,52800,422
|
|
20230801,111600,16972297100,52800,52800,52900,52800,378
|
|
20230801,111500,16952335800,52800,52800,52900,52800,683
|
|
20230801,111400,16916271800,52800,52900,52900,52800,105
|
|
20230801,111300,16910723900,52900,52900,52900,52800,59
|
|
20230801,111200,16907604300,52800,52900,52900,52800,184
|
|
20230801,111100,16897884100,52800,52900,52900,52800,1686
|
|
20230801,111000,16808828500,52900,52900,52900,52800,1125
|
|
20230801,110900,16749319400,52900,52900,53000,52900,114
|
|
20230801,110800,16743285200,52900,53000,53000,52900,77
|
|
20230801,110700,16739211400,52900,52900,53000,52900,272
|
|
20230801,110600,16724821200,53000,53000,53000,52900,3065
|
|
20230801,110500,16562385200,53100,53100,53200,53000,721
|
|
20230801,110400,16524111500,53100,53100,53200,53100,56
|
|
20230801,110300,16521135500,53100,53200,53200,53100,520
|
|
20230801,110200,16493519100,53100,53100,53200,53100,95
|
|
20230801,110100,16488473200,53200,52900,53200,52900,430
|
|
20230801,110000,16465704300,52800,53000,53000,52800,719
|
|
20230801,105900,16427673300,52900,53000,53000,52900,191
|
|
20230801,105800,16417565600,52900,53000,53000,52900,898
|
|
20230801,105700,16369993100,53000,53100,53100,53000,76
|
|
20230801,105600,16365963100,53100,53200,53200,53100,238
|
|
20230801,105500,16353324600,53100,53000,53100,53000,487
|
|
20230801,105400,16327499300,53000,53000,53100,53000,104
|
|
20230801,105300,16321982100,53000,53000,53100,53000,1182
|
|
20230801,105200,16259316000,52900,53000,53100,52900,965
|
|
20230801,105100,16208180000,53000,53100,53200,53000,1034
|
|
20230801,105000,16153328800,53100,53200,53300,53000,1988
|
|
20230801,104900,16047710500,53200,53400,53400,53200,762
|
|
20230801,104800,16007105600,53400,53400,53500,53400,522
|
|
20230801,104700,15979228800,53600,53400,53600,53300,486
|
|
20230801,104600,15953283200,53500,53700,53700,53400,1464
|
|
20230801,104500,15874881400,53700,53700,53800,53600,291
|
|
20230801,104400,15859268400,53700,53600,53900,53500,2383
|
|
20230801,104300,15731230200,53500,53600,53700,53500,1286
|
|
20230801,104200,15662285300,53600,53300,53600,53200,1492
|
|
20230801,104100,15582703400,53200,53200,53300,53200,156
|
|
20230801,104000,15574403900,53300,53400,53500,53300,1073
|
|
20230801,103900,15517158600,53500,53500,53500,53300,1307
|
|
20230801,103800,15447318600,53500,53600,53600,53400,837
|
|
20230801,103700,15402558600,53500,53400,53600,53400,1590
|
|
20230801,103600,15317498400,53400,53300,53500,53300,2282
|
|
20230801,103500,15195729300,53200,53300,53300,53100,1762
|
|
20230801,103400,15101983800,53300,53100,53400,53100,4098
|
|
20230801,103300,14883779200,53100,52900,53100,52900,1238
|
|
20230801,103200,14818150700,53000,52800,53000,52800,930
|
|
20230801,103100,14768927700,52800,52700,52800,52600,1119
|
|
20230801,103000,14709927100,52700,52800,53000,52700,2137
|
|
20230801,102900,14596975800,53000,53000,53000,52800,498
|
|
20230801,102800,14570634900,53000,52800,53000,52800,1738
|
|
20230801,102700,14478716100,52900,52600,53000,52500,1172
|
|
20230801,102600,14416799600,52500,52600,52700,52500,711
|
|
20230801,102500,14379404600,52600,52500,52600,52500,845
|
|
20230801,102400,14335000500,52600,52500,52600,52400,1315
|
|
20230801,102300,14266030400,52500,52500,52500,52200,1569
|
|
20230801,102200,14183897900,52500,53000,53000,52500,4411
|
|
20230801,102100,13951082300,52900,52700,53100,52700,3196
|
|
20230801,102000,13781793100,52700,52400,52900,52300,4840
|
|
20230801,101900,13527697200,52400,52100,52400,52100,1645
|
|
20230801,101800,13441718200,52200,52100,52500,52000,4281
|
|
20230801,101700,13218396200,52100,52000,52200,51900,4485
|
|
20230801,101600,12985077600,52000,52100,52200,51900,11195
|
|
20230801,101500,12402505700,52100,52300,52400,52100,7207
|
|
20230801,101400,12026411700,52300,52600,52600,52200,7537
|
|
20230801,101300,11631766300,52500,52600,52700,52500,1825
|
|
20230801,101200,11535823600,52600,52800,52800,52600,2001
|
|
20230801,101100,11430463300,52800,52900,53000,52700,2004
|
|
20230801,101000,11324563300,52900,53100,53200,52900,3466
|
|
20230801,100900,11140894700,53200,53200,53400,53100,1216
|
|
20230801,100800,11076179100,53100,52800,53300,52800,2546
|
|
20230801,100700,10941392700,52700,53000,53000,52300,37878
|
|
20230801,100600,8944617700,53000,53400,53400,52900,4781
|
|
20230801,100500,8690631500,53400,53300,53500,53300,1581
|
|
20230801,100400,8606227700,53400,53100,53500,53000,2699
|
|
20230801,100300,8462411600,53100,52900,53200,52900,2605
|
|
20230801,100200,8324278700,52900,52900,53000,52900,3200
|
|
20230801,100100,8154784300,53000,52600,53000,52600,1592
|
|
20230801,100000,8070732600,52600,53000,53100,52600,8722
|
|
20230801,095900,7610219200,53000,53300,53300,53000,12322
|
|
20230801,095800,6955971700,53300,53400,53500,53300,4068
|
|
20230801,095700,6738989900,53400,53500,53600,53400,3280
|
|
20230801,095600,6563604100,53500,53500,53500,53500,4271
|
|
20230801,095500,6335105600,53500,53600,53700,53500,1285
|
|
20230801,095400,6266311300,53500,53600,53700,53500,1212
|
|
20230801,095300,6201374900,53600,53500,53700,53500,2029
|
|
20230801,095200,6092705100,53600,53700,53800,53600,892
|
|
20230801,095100,6044862100,53600,53600,53900,53500,1914
|
|
20230801,095000,5942342300,53600,53700,53700,53600,4324
|
|
20230801,094900,5710400300,53700,53800,53800,53600,4570
|
|
20230801,094800,5464908800,53800,53900,54000,53800,3317
|
|
20230801,094700,5286312400,54000,54000,54100,53900,3255
|
|
20230801,094600,5110656700,54000,54100,54200,54000,4111
|
|
20230801,094500,4888381100,54200,54300,54300,54100,625
|
|
20230801,094400,4854517300,54300,54200,54400,54100,1959
|
|
20230801,094300,4748348200,54300,54100,54300,54100,863
|
|
20230801,094200,4701594000,54100,54000,54200,53900,4665
|
|
20230801,094100,4449466200,54100,54300,54300,53900,8666
|
|
20230801,094000,3981080000,54300,54400,54600,54200,3922
|
|
20230801,093900,3767928600,54400,54500,54600,54400,2346
|
|
20230801,093800,3640118400,54500,54700,54800,54500,3933
|
|
20230801,093700,3425280800,54700,55000,55000,54700,954
|
|
20230801,093600,3373000800,55000,54900,55100,54800,1185
|
|
20230801,093500,3307941600,54900,54900,55200,54900,661
|
|
20230801,093400,3271624400,54900,55500,55500,54900,3488
|
|
20230801,093300,3079485400,55500,55600,55600,55400,1607
|
|
20230801,093200,2990328200,55700,55700,55800,55600,462
|
|
20230801,093100,2964596000,55800,55600,55800,55500,922
|
|
20230801,093000,2913175200,55700,55600,55700,55500,1419
|
|
20230801,092900,2834393200,55700,55600,55700,55600,429
|
|
20230801,092800,2810537800,55600,55500,55600,55500,194
|
|
20230801,092700,2799755300,55500,55600,55700,55500,541
|
|
20230801,092600,2769689600,55700,56000,56000,55700,2384
|
|
20230801,092500,2636524900,56100,56300,56300,56000,1716
|
|
20230801,092400,2540109700,56300,56200,56300,56200,304
|
|
20230801,092300,2523004200,56200,56100,56200,56100,662
|
|
20230801,092200,2485821800,56100,56100,56200,56100,670
|
|
20230801,092100,2448217900,56100,56100,56200,56100,826
|
|
20230801,092000,2401878700,56100,55900,56100,55900,1237
|
|
20230801,091900,2332664900,55900,56000,56100,55900,966
|
|
20230801,091800,2278579300,56000,55900,56000,55800,1627
|
|
20230801,091700,2187661400,55800,55800,55900,55800,856
|
|
20230801,091600,2139895300,55900,56100,56100,55900,4517
|
|
20230801,091500,1886932700,56100,56100,56300,56100,2806
|
|
20230801,091400,1729364800,56200,56000,56200,56000,974
|
|
20230801,091300,1674739200,56000,56100,56300,56000,2456
|
|
20230801,091200,1536841500,56100,55800,56100,55700,2106
|
|
20230801,091100,1419204400,55700,55700,55800,55500,936
|
|
20230801,091000,1367068800,55700,55700,55800,55500,4322
|
|
20230801,090900,1126332100,55700,55500,55700,55400,903
|
|
20230801,090800,1076188100,55500,55400,55600,55400,1235
|
|
20230801,090700,1007626500,55500,55200,55500,55100,1722
|
|
20230801,090600,912462400,55100,54900,55100,54700,1060
|
|
20230801,090500,854218400,54700,54700,54800,54700,1023
|
|
20230801,090400,798248100,54700,54900,55000,54600,3782
|
|
20230801,090300,591178800,54900,54900,54900,54800,1482
|
|
20230801,090200,509901200,54900,55000,55100,54900,1409
|
|
20230801,090100,432430100,55100,55000,55300,55000,1624
|
|
20230801,090000,342966100,55000,55400,55400,54900,6180
|