573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183000,1050163900,72400,72400,72400,72400,786
|
|
20230731,182900,1050163900,72400,72400,72400,72400,0
|
|
20230731,182800,1050163900,72400,72400,72400,72400,0
|
|
20230731,182700,1050163900,72400,72400,72400,72400,0
|
|
20230731,182600,1050163900,72400,72400,72400,72400,0
|
|
20230731,182500,1050163900,72400,72400,72400,72400,0
|
|
20230731,182400,1050163900,72400,72400,72400,72400,0
|
|
20230731,182300,1050163900,72400,72400,72400,72400,0
|
|
20230731,182200,1050163900,72400,72400,72400,72400,0
|
|
20230731,182100,1050163900,72400,72400,72400,72400,0
|
|
20230731,182000,1050163900,72400,72400,72400,72400,0
|
|
20230731,181900,1050163900,72400,72400,72400,72400,0
|
|
20230731,181800,1050163900,72400,72400,72400,72400,0
|
|
20230731,181700,1050163900,72400,72400,72400,72400,0
|
|
20230731,181600,1050163900,72400,72400,72400,72400,0
|
|
20230731,181500,1050163900,72400,72400,72400,72400,0
|
|
20230731,181400,1050163900,72400,72400,72400,72400,0
|
|
20230731,181300,1050163900,72400,72400,72400,72400,0
|
|
20230731,181200,1050163900,72400,72400,72400,72400,0
|
|
20230731,181100,1050163900,72400,72400,72400,72400,0
|
|
20230731,181000,1050163900,72400,72400,72400,72400,0
|
|
20230731,180900,1050163900,72400,72400,72400,72400,0
|
|
20230731,180800,1050163900,72400,72400,72400,72400,0
|
|
20230731,180700,1050163900,72400,72400,72400,72400,0
|
|
20230731,180600,1050163900,72400,72400,72400,72400,0
|
|
20230731,180500,1050163900,72400,72400,72400,72400,0
|
|
20230731,180400,1050163900,72400,72400,72400,72400,0
|
|
20230731,180300,1050163900,72400,72400,72400,72400,0
|
|
20230731,180200,1050163900,72400,72400,72400,72400,0
|
|
20230731,180100,1050163900,72400,72400,72400,72400,0
|
|
20230731,180000,1050163900,72400,72400,72400,72400,786
|
|
20230731,175900,1050163900,72400,72400,72400,72400,0
|
|
20230731,175800,1050163900,72400,72400,72400,72400,0
|
|
20230731,175700,1050163900,72400,72400,72400,72400,0
|
|
20230731,175600,1050163900,72400,72400,72400,72400,0
|
|
20230731,175500,1050163900,72400,72400,72400,72400,0
|
|
20230731,175400,1050163900,72400,72400,72400,72400,0
|
|
20230731,175300,1050163900,72400,72400,72400,72400,0
|
|
20230731,175200,1050163900,72400,72400,72400,72400,0
|
|
20230731,175100,1050163900,72400,72400,72400,72400,0
|
|
20230731,175000,1050163900,72400,72400,72400,72400,0
|
|
20230731,174900,1050163900,72400,72400,72400,72400,0
|
|
20230731,174800,1050163900,72400,72400,72400,72400,0
|
|
20230731,174700,1050163900,72400,72400,72400,72400,0
|
|
20230731,174600,1050163900,72400,72400,72400,72400,0
|
|
20230731,174500,1050163900,72400,72400,72400,72400,0
|
|
20230731,174400,1050163900,72400,72400,72400,72400,0
|
|
20230731,174300,1050163900,72400,72400,72400,72400,0
|
|
20230731,174200,1050163900,72400,72400,72400,72400,0
|
|
20230731,174100,1050163900,72400,72400,72400,72400,0
|
|
20230731,174000,1050163900,72400,72400,72400,72400,0
|
|
20230731,173900,1050163900,72400,72400,72400,72400,0
|
|
20230731,173800,1050163900,72400,72400,72400,72400,0
|
|
20230731,173700,1050163900,72400,72400,72400,72400,0
|
|
20230731,173600,1050163900,72400,72400,72400,72400,0
|
|
20230731,173500,1050163900,72400,72400,72400,72400,0
|
|
20230731,173400,1050163900,72400,72400,72400,72400,0
|
|
20230731,173300,1050163900,72400,72400,72400,72400,0
|
|
20230731,173200,1050163900,72400,72400,72400,72400,0
|
|
20230731,173100,1050163900,72400,72400,72400,72400,0
|
|
20230731,173000,1050163900,72400,72400,72400,72400,786
|
|
20230731,172900,1050163900,72400,72400,72400,72400,0
|
|
20230731,172800,1050163900,72400,72400,72400,72400,0
|
|
20230731,172700,1050163900,72400,72400,72400,72400,0
|
|
20230731,172600,1050163900,72400,72400,72400,72400,0
|
|
20230731,172500,1050163900,72400,72400,72400,72400,0
|
|
20230731,172400,1050163900,72400,72400,72400,72400,0
|
|
20230731,172300,1050163900,72400,72400,72400,72400,0
|
|
20230731,172200,1050163900,72400,72400,72400,72400,0
|
|
20230731,172100,1050163900,72400,72400,72400,72400,0
|
|
20230731,172000,1050163900,72400,72400,72400,72400,0
|
|
20230731,171900,1050163900,72400,72400,72400,72400,0
|
|
20230731,171800,1050163900,72400,72400,72400,72400,0
|
|
20230731,171700,1050163900,72400,72400,72400,72400,0
|
|
20230731,171600,1050163900,72400,72400,72400,72400,0
|
|
20230731,171500,1050163900,72400,72400,72400,72400,0
|
|
20230731,171400,1050163900,72400,72400,72400,72400,0
|
|
20230731,171300,1050163900,72400,72400,72400,72400,0
|
|
20230731,171200,1050163900,72400,72400,72400,72400,0
|
|
20230731,171100,1050163900,72400,72400,72400,72400,0
|
|
20230731,171000,1050163900,72400,72400,72400,72400,0
|
|
20230731,170900,1050163900,72400,72400,72400,72400,0
|
|
20230731,170800,1050163900,72400,72400,72400,72400,0
|
|
20230731,170700,1050163900,72400,72400,72400,72400,0
|
|
20230731,170600,1050163900,72400,72400,72400,72400,0
|
|
20230731,170500,1050163900,72400,72400,72400,72400,0
|
|
20230731,170400,1050163900,72400,72400,72400,72400,0
|
|
20230731,170300,1050163900,72400,72400,72400,72400,0
|
|
20230731,170200,1050163900,72400,72400,72400,72400,0
|
|
20230731,170100,1050163900,72400,72400,72400,72400,0
|
|
20230731,170000,1050163900,72400,72400,72400,72400,786
|
|
20230731,165900,1050163900,72400,72400,72400,72400,0
|
|
20230731,165800,1050163900,72400,72400,72400,72400,0
|
|
20230731,165700,1050163900,72400,72400,72400,72400,0
|
|
20230731,165600,1050163900,72400,72400,72400,72400,0
|
|
20230731,165500,1050163900,72400,72400,72400,72400,0
|
|
20230731,165400,1050163900,72400,72400,72400,72400,0
|
|
20230731,165300,1050163900,72400,72400,72400,72400,0
|
|
20230731,165200,1050163900,72400,72400,72400,72400,0
|
|
20230731,165100,1050163900,72400,72400,72400,72400,0
|
|
20230731,165000,1050163900,72400,72400,72400,72400,0
|
|
20230731,164900,1050163900,72400,72400,72400,72400,0
|
|
20230731,164800,1050163900,72400,72400,72400,72400,0
|
|
20230731,164700,1050163900,72400,72400,72400,72400,0
|
|
20230731,164600,1050163900,72400,72400,72400,72400,0
|
|
20230731,164500,1050163900,72400,72400,72400,72400,0
|
|
20230731,164400,1050163900,72400,72400,72400,72400,0
|
|
20230731,164300,1050163900,72400,72400,72400,72400,0
|
|
20230731,164200,1050163900,72400,72400,72400,72400,0
|
|
20230731,164100,1050163900,72400,72400,72400,72400,0
|
|
20230731,164000,1050163900,72400,72400,72400,72400,0
|
|
20230731,163900,1050163900,72400,72400,72400,72400,0
|
|
20230731,163800,1050163900,72400,72400,72400,72400,0
|
|
20230731,163700,1050163900,72400,72400,72400,72400,0
|
|
20230731,163600,1050163900,72400,72400,72400,72400,0
|
|
20230731,163500,1050163900,72400,72400,72400,72400,0
|
|
20230731,163400,1050163900,72400,72400,72400,72400,0
|
|
20230731,163300,1050163900,72400,72400,72400,72400,0
|
|
20230731,163200,1050163900,72400,72400,72400,72400,0
|
|
20230731,163100,1050163900,72400,72400,72400,72400,0
|
|
20230731,163000,1050163900,72400,72400,72400,72400,786
|
|
20230731,162900,1050163900,72400,72400,72400,72400,0
|
|
20230731,162800,1050163900,72400,72400,72400,72400,0
|
|
20230731,162700,1050163900,72400,72400,72400,72400,0
|
|
20230731,162600,1050163900,72400,72400,72400,72400,0
|
|
20230731,162500,1050163900,72400,72400,72400,72400,0
|
|
20230731,162400,1050163900,72400,72400,72400,72400,0
|
|
20230731,162300,1050163900,72400,72400,72400,72400,0
|
|
20230731,162200,1050163900,72400,72400,72400,72400,0
|
|
20230731,162100,1050163900,72400,72400,72400,72400,0
|
|
20230731,162000,1050163900,72400,72400,72400,72400,0
|
|
20230731,161900,1050163900,72400,72400,72400,72400,0
|
|
20230731,161800,1050163900,72400,72400,72400,72400,0
|
|
20230731,161700,1050163900,72400,72400,72400,72400,0
|
|
20230731,161600,1050163900,72400,72400,72400,72400,0
|
|
20230731,161500,1050163900,72400,72400,72400,72400,0
|
|
20230731,161400,1050163900,72400,72400,72400,72400,0
|
|
20230731,161300,1050163900,72400,72400,72400,72400,0
|
|
20230731,161200,1050163900,72400,72400,72400,72400,0
|
|
20230731,161100,1050163900,72400,72400,72400,72400,0
|
|
20230731,161000,1050163900,72400,72400,72400,72400,0
|
|
20230731,160900,1050163900,72400,72400,72400,72400,0
|
|
20230731,160800,1050163900,72400,72400,72400,72400,0
|
|
20230731,160700,1050163900,72400,72400,72400,72400,0
|
|
20230731,160600,1050163900,72400,72400,72400,72400,0
|
|
20230731,160500,1050163900,72400,72400,72400,72400,0
|
|
20230731,160400,1050163900,72400,72400,72400,72400,0
|
|
20230731,160300,1050163900,72400,72400,72400,72400,0
|
|
20230731,160200,1050163900,72400,72400,72400,72400,0
|
|
20230731,160100,1050163900,72400,72400,72400,72400,0
|
|
20230731,160000,1050163900,72400,72400,72400,72400,786
|
|
20230731,155900,1050163900,72400,72400,72400,72400,0
|
|
20230731,155800,1050163900,72400,72400,72400,72400,0
|
|
20230731,155700,1050163900,72400,72400,72400,72400,0
|
|
20230731,155600,1050163900,72400,72400,72400,72400,0
|
|
20230731,155500,1050163900,72400,72400,72400,72400,0
|
|
20230731,155400,1050163900,72400,72400,72400,72400,0
|
|
20230731,155300,1050163900,72400,72400,72400,72400,0
|
|
20230731,155200,1050163900,72400,72400,72400,72400,0
|
|
20230731,155100,1050163900,72400,72400,72400,72400,0
|
|
20230731,155000,1050163900,72400,72400,72400,72400,0
|
|
20230731,154900,1050163900,72400,72400,72400,72400,0
|
|
20230731,154800,1050163900,72400,72400,72400,72400,0
|
|
20230731,154700,1050163900,72400,72400,72400,72400,0
|
|
20230731,154600,1050163900,72400,72400,72400,72400,0
|
|
20230731,154500,1050163900,72400,72400,72400,72400,0
|
|
20230731,154400,1050163900,72400,72400,72400,72400,0
|
|
20230731,154300,1050163900,72400,72400,72400,72400,0
|
|
20230731,154200,1050163900,72400,72400,72400,72400,0
|
|
20230731,154100,1050163900,72400,72400,72400,72400,0
|
|
20230731,154000,1050163900,72400,72400,72400,72400,0
|
|
20230731,153900,1050163900,72400,72400,72400,72400,0
|
|
20230731,153800,1050163900,72400,72400,72400,72400,0
|
|
20230731,153700,1050163900,72400,72400,72400,72400,0
|
|
20230731,153600,1050163900,72400,72400,72400,72400,0
|
|
20230731,153500,1050163900,72400,72400,72400,72400,0
|
|
20230731,153400,1050163900,72400,72400,72400,72400,0
|
|
20230731,153300,1050163900,72400,72400,72400,72400,0
|
|
20230731,153200,1050163900,72400,72400,72400,72400,0
|
|
20230731,153100,1050163900,72400,72400,72400,72400,0
|
|
20230731,153000,1050163900,72400,72400,72400,72400,1572
|
|
20230731,152900,993257500,72400,72400,72400,72400,0
|
|
20230731,152800,993257500,72400,72400,72400,72400,0
|
|
20230731,152700,993257500,72400,72400,72400,72400,0
|
|
20230731,152600,993257500,72400,72400,72400,72400,0
|
|
20230731,152500,993257500,72400,72400,72400,72400,0
|
|
20230731,152400,993257500,72400,72400,72400,72400,0
|
|
20230731,152300,993257500,72400,72400,72400,72400,0
|
|
20230731,152200,993257500,72400,72400,72400,72400,0
|
|
20230731,152100,993257500,72400,72400,72400,72400,0
|
|
20230731,152000,993257500,72400,72400,72400,72400,0
|
|
20230731,151900,993257500,72400,72200,72400,72200,36
|
|
20230731,151800,990655600,72000,71900,72000,71900,26
|
|
20230731,151700,988786000,71900,71900,71900,71900,26
|
|
20230731,151600,986916600,71900,72000,72000,71900,20
|
|
20230731,151500,985477400,72000,72000,72000,72000,45
|
|
20230731,151400,982237400,72000,72000,72000,72000,0
|
|
20230731,151300,982237400,72000,72000,72000,72000,23
|
|
20230731,151200,980581400,72000,72000,72000,72000,2
|
|
20230731,151100,980437400,72200,72200,72200,72200,58
|
|
20230731,151000,976249800,72600,72500,72600,72200,85
|
|
20230731,150900,970084700,72200,72200,72200,72200,5
|
|
20230731,150800,969723700,72200,72400,72400,72200,58
|
|
20230731,150700,965525100,72300,72300,72300,72300,31
|
|
20230731,150600,963283800,72200,72200,72200,72200,1
|
|
20230731,150500,963211600,72300,72400,72500,72300,102
|
|
20230731,150400,955828600,72500,72500,72500,72500,36
|
|
20230731,150300,953218600,72500,72500,72500,72500,0
|
|
20230731,150200,953218600,72500,72500,72500,72500,0
|
|
20230731,150100,953218600,72500,72400,72500,72400,77
|
|
20230731,150000,947636600,72400,72400,72400,72400,72
|
|
20230731,145900,942423800,72400,72200,72400,72200,42
|
|
20230731,145800,939384700,72200,72100,72200,72100,16
|
|
20230731,145700,938229600,72100,72000,72100,72000,44
|
|
20230731,145600,935057300,72100,72200,72200,72100,293
|
|
20230731,145500,913931700,72200,72200,72200,72200,2
|
|
20230731,145400,913787300,72200,72200,72200,72200,0
|
|
20230731,145300,913787300,72200,72200,72200,72200,0
|
|
20230731,145200,913787300,72200,72200,72200,72200,0
|
|
20230731,145100,913787300,72200,72200,72200,72200,28
|
|
20230731,145000,911765700,72200,72200,72200,72200,0
|
|
20230731,144900,911765700,72200,72200,72200,72200,0
|
|
20230731,144800,911765700,72200,72200,72200,72200,30
|
|
20230731,144700,909599700,72200,72200,72200,72200,10
|
|
20230731,144600,908877700,72200,72200,72200,72200,1
|
|
20230731,144500,908805500,72300,72400,72400,72300,44
|
|
20230731,144400,905624100,72400,72400,72400,72400,0
|
|
20230731,144300,905624100,72400,72400,72500,72400,53
|
|
20230731,144200,901786100,72400,72400,72400,72300,11
|
|
20230731,144100,900989800,72400,72200,72400,72200,12
|
|
20230731,144000,900121800,72200,72000,72200,72000,40
|
|
20230731,143900,897237400,72000,72000,72000,72000,12
|
|
20230731,143800,896373400,72000,71900,72000,71900,71
|
|
20230731,143700,891265000,71900,71900,71900,71900,34
|
|
20230731,143600,888820400,71900,71800,71900,71800,23
|
|
20230731,143500,887167800,71900,71900,71900,71900,12
|
|
20230731,143400,886305000,71800,71800,71800,71800,10
|
|
20230731,143300,885587000,71800,71800,71800,71800,10
|
|
20230731,143200,884869000,71800,71800,71800,71800,79
|
|
20230731,143100,879196800,71700,71700,71700,71700,47
|
|
20230731,143000,875826900,71700,71700,71700,71700,86
|
|
20230731,142900,869660700,71700,71500,71700,71500,81
|
|
20230731,142800,863860400,71500,71500,71500,71500,10
|
|
20230731,142700,863145400,71500,71500,71500,71500,1
|
|
20230731,142600,863073900,71500,71500,71500,71500,73
|
|
20230731,142500,857854400,71500,71500,71500,71500,0
|
|
20230731,142400,857854400,71500,71500,71500,71500,143
|
|
20230731,142300,847629900,71500,71400,71500,71300,61
|
|
20230731,142200,843274400,71300,71300,71300,71300,184
|
|
20230731,142100,830155200,71200,71200,71200,71200,95
|
|
20230731,142000,823391200,71100,71100,71100,71100,0
|
|
20230731,141900,823391200,71100,71000,71100,71000,629
|
|
20230731,141800,778720800,71000,71000,71000,71000,12
|
|
20230731,141700,777868800,71000,71000,71000,71000,0
|
|
20230731,141600,777868800,71000,71000,71000,71000,75
|
|
20230731,141500,772543800,71000,71000,71000,71000,12
|
|
20230731,141400,771691800,71000,71000,71000,71000,12
|
|
20230731,141300,770839800,71000,71000,71000,71000,61
|
|
20230731,141200,766508800,71000,71000,71000,71000,12
|
|
20230731,141100,765656800,71000,71000,71000,71000,12
|
|
20230731,141000,764804800,71000,71000,71000,71000,84
|
|
20230731,140900,758840800,71000,71000,71000,71000,0
|
|
20230731,140800,758840800,71000,71000,71000,71000,12
|
|
20230731,140700,757988800,71000,71000,71000,71000,61
|
|
20230731,140600,753657800,71000,71000,71000,71000,0
|
|
20230731,140500,753657800,71000,71000,71000,71000,0
|
|
20230731,140400,753657800,71000,71000,71000,71000,62
|
|
20230731,140300,749255800,70900,70900,70900,70900,0
|
|
20230731,140200,749255800,70900,70900,70900,70900,0
|
|
20230731,140100,749255800,70900,70900,70900,70900,0
|
|
20230731,140000,749255800,70900,70900,70900,70900,22
|
|
20230731,135900,747696000,71000,71000,71000,71000,0
|
|
20230731,135800,747696000,71000,71000,71000,71000,62
|
|
20230731,135700,743294000,71000,71000,71000,71000,0
|
|
20230731,135600,743294000,71000,71000,71000,71000,0
|
|
20230731,135500,743294000,71000,71000,71000,71000,61
|
|
20230731,135400,738963000,71000,71000,71000,71000,1
|
|
20230731,135300,738892000,70900,70900,70900,70900,5
|
|
20230731,135200,738537500,71000,71000,71000,71000,62
|
|
20230731,135100,734135500,71000,71000,71000,71000,0
|
|
20230731,135000,734135500,71000,71000,71000,71000,1
|
|
20230731,134900,734064500,70900,70900,70900,70900,36
|
|
20230731,134800,731512100,70900,70900,70900,70900,0
|
|
20230731,134700,731512100,70900,70900,70900,70900,0
|
|
20230731,134600,731512100,70900,71000,71000,70900,65
|
|
20230731,134500,726897400,70900,70900,70900,70900,11
|
|
20230731,134400,726117500,71000,71000,71000,71000,0
|
|
20230731,134300,726117500,71000,71000,71000,71000,0
|
|
20230731,134200,726117500,71000,71000,71000,71000,61
|
|
20230731,134100,721786500,70900,70900,70900,70900,5
|
|
20230731,134000,721432000,70900,70900,70900,70900,1
|
|
20230731,133900,721361100,71000,70900,71000,70900,64
|
|
20230731,133800,716817300,70900,70900,70900,70900,0
|
|
20230731,133700,716817300,70900,70900,70900,70900,10
|
|
20230731,133600,716108300,71000,71000,71000,71000,61
|
|
20230731,133500,711777300,71000,71000,71000,71000,0
|
|
20230731,133400,711777300,71000,71000,71000,71000,0
|
|
20230731,133300,711777300,71000,71000,71000,71000,62
|
|
20230731,133200,707375300,71000,71000,71000,71000,0
|
|
20230731,133100,707375300,71000,71000,71000,71000,0
|
|
20230731,133000,707375300,71000,71000,71000,71000,61
|
|
20230731,132900,703044300,71000,71000,71000,71000,0
|
|
20230731,132800,703044300,71000,71000,71000,71000,0
|
|
20230731,132700,703044300,71000,71000,71000,71000,62
|
|
20230731,132600,698642300,70900,70900,70900,70900,0
|
|
20230731,132500,698642300,70900,70900,70900,70900,100
|
|
20230731,132400,691552300,71000,71000,71000,71000,61
|
|
20230731,132300,687221300,71000,71000,71000,71000,0
|
|
20230731,132200,687221300,71000,70900,71000,70900,27
|
|
20230731,132100,685304400,71000,71000,71000,71000,62
|
|
20230731,132000,680902400,71000,71000,71000,71000,0
|
|
20230731,131900,680902400,71000,71000,71000,71000,0
|
|
20230731,131800,680902400,71000,71000,71000,71000,61
|
|
20230731,131700,676571400,71000,71000,71000,71000,0
|
|
20230731,131600,676571400,71000,71000,71000,71000,0
|
|
20230731,131500,676571400,71000,71000,71000,71000,62
|
|
20230731,131400,672169400,71000,71000,71000,71000,0
|
|
20230731,131300,672169400,71000,71000,71000,71000,0
|
|
20230731,131200,672169400,71000,71000,71000,71000,61
|
|
20230731,131100,667838400,71000,71000,71000,71000,0
|
|
20230731,131000,667838400,71000,71000,71000,71000,0
|
|
20230731,130900,667838400,71000,71000,71000,71000,62
|
|
20230731,130800,663436400,71000,71000,71000,71000,0
|
|
20230731,130700,663436400,71000,71000,71000,71000,0
|
|
20230731,130600,663436400,71000,71000,71000,71000,0
|
|
20230731,130500,663436400,71000,71000,71000,71000,64
|
|
20230731,130400,658892400,70900,70900,70900,70900,1
|
|
20230731,130300,658821500,71000,71000,71000,71000,0
|
|
20230731,130200,658821500,71000,71000,71000,71000,62
|
|
20230731,130100,654419500,71000,71000,71000,71000,0
|
|
20230731,130000,654419500,71000,71000,71000,71000,0
|
|
20230731,125900,654419500,71000,70900,71000,70900,127
|
|
20230731,125800,645407000,71000,71000,71000,71000,0
|
|
20230731,125700,645407000,71000,71000,71000,71000,0
|
|
20230731,125600,645407000,71000,71000,71000,71000,0
|
|
20230731,125500,645407000,71000,70800,71000,70800,5
|
|
20230731,125400,645052200,70900,70900,70900,70900,0
|
|
20230731,125300,645052200,70900,71000,71000,70900,163
|
|
20230731,125200,633489300,70900,70900,70900,70900,5
|
|
20230731,125100,633134800,71000,71000,71000,71000,16
|
|
20230731,125000,631998800,71000,71000,71000,71000,62
|
|
20230731,124900,627596800,71000,71000,71000,71000,0
|
|
20230731,124800,627596800,71000,71000,71000,71000,0
|
|
20230731,124700,627596800,71000,71000,71000,71000,61
|
|
20230731,124600,623265800,71000,71000,71000,71000,0
|
|
20230731,124500,623265800,71000,71000,71000,71000,0
|
|
20230731,124400,623265800,71000,71000,71000,71000,62
|
|
20230731,124300,618863800,71000,71000,71000,71000,10
|
|
20230731,124200,618153800,71000,71000,71000,71000,0
|
|
20230731,124100,618153800,71000,71000,71000,71000,124
|
|
20230731,124000,609349800,71000,71000,71000,71000,0
|
|
20230731,123900,609349800,71000,71000,71000,71000,1
|
|
20230731,123800,609278800,70900,71000,71000,70900,64
|
|
20230731,123700,604735000,70900,70900,70900,70900,0
|
|
20230731,123600,604735000,70900,70900,70900,70900,0
|
|
20230731,123500,604735000,70900,70900,70900,70900,1
|
|
20230731,123400,604664100,70900,70900,70900,70900,8
|
|
20230731,123300,604096900,71000,71000,71000,71000,1
|
|
20230731,123200,604025900,70900,70900,70900,70900,54
|
|
20230731,123100,600197300,70800,70800,70800,70800,0
|
|
20230731,123000,600197300,70800,70800,70800,70800,7
|
|
20230731,122900,599701700,70900,70900,70900,70900,0
|
|
20230731,122800,599701700,70900,70900,70900,70900,76
|
|
20230731,122700,594313300,70900,70900,70900,70900,0
|
|
20230731,122600,594313300,70900,70900,70900,70900,2
|
|
20230731,122500,594171500,70900,70900,70900,70900,61
|
|
20230731,122400,589846600,70900,70900,70900,70900,0
|
|
20230731,122300,589846600,70900,70900,70900,70900,0
|
|
20230731,122200,589846600,70900,70900,70900,70900,61
|
|
20230731,122100,585521700,70900,70900,70900,70900,0
|
|
20230731,122000,585521700,70900,70900,70900,70900,0
|
|
20230731,121900,585521700,70900,70900,70900,70900,103
|
|
20230731,121800,578219000,70900,70900,70900,70900,0
|
|
20230731,121700,578219000,70900,70900,70900,70900,1
|
|
20230731,121600,578148100,70900,70900,70900,70900,61
|
|
20230731,121500,573823200,70900,70900,70900,70900,0
|
|
20230731,121400,573823200,70900,70900,70900,70900,41
|
|
20230731,121300,570916300,70900,70900,70900,70900,20
|
|
20230731,121200,569498300,70900,70900,70900,70900,0
|
|
20230731,121100,569498300,70900,70900,70900,70900,0
|
|
20230731,121000,569498300,70900,71000,71000,70900,92
|
|
20230731,120900,562969400,71000,71000,71000,71000,0
|
|
20230731,120800,562969400,71000,71000,71000,71000,0
|
|
20230731,120700,562969400,71000,71000,71000,71000,61
|
|
20230731,120600,558638400,71000,71000,71000,71000,0
|
|
20230731,120500,558638400,71000,71000,71000,71000,0
|
|
20230731,120400,558638400,71000,71000,71000,71000,61
|
|
20230731,120300,554307400,71000,71000,71000,71000,0
|
|
20230731,120200,554307400,71000,71000,71000,71000,0
|
|
20230731,120100,554307400,71000,71000,71000,71000,61
|
|
20230731,120000,549976400,71000,71000,71000,71000,0
|
|
20230731,115900,549976400,71000,71000,71000,71000,0
|
|
20230731,115800,549976400,71000,71000,71000,71000,212
|
|
20230731,115700,534924400,71000,71000,71000,71000,34
|
|
20230731,115600,532510400,71000,71000,71000,71000,1
|
|
20230731,115500,532439400,71000,71000,71000,71000,61
|
|
20230731,115400,528108400,71000,71000,71000,71000,0
|
|
20230731,115300,528108400,71000,71000,71000,71000,0
|
|
20230731,115200,528108400,71000,71000,71000,71000,0
|
|
20230731,115100,528108400,71000,71000,71000,71000,61
|
|
20230731,115000,523777400,71000,71000,71000,71000,0
|
|
20230731,114900,523777400,71000,71000,71000,71000,0
|
|
20230731,114800,523777400,71000,71000,71000,71000,62
|
|
20230731,114700,519375400,70900,70900,70900,70900,7
|
|
20230731,114600,518879100,71000,71000,71000,71000,0
|
|
20230731,114500,518879100,71000,71000,71000,71000,92
|
|
20230731,114400,512347100,70900,70900,70900,70900,10
|
|
20230731,114300,511638100,70900,70900,70900,70900,10
|
|
20230731,114200,510929100,70900,71000,71000,70900,71
|
|
20230731,114100,505889100,71000,71000,71000,71000,0
|
|
20230731,114000,505889100,71000,71000,71000,71000,0
|
|
20230731,113900,505889100,71000,71000,71000,71000,61
|
|
20230731,113800,501558100,71000,71000,71000,71000,0
|
|
20230731,113700,501558100,71000,71000,71000,71000,0
|
|
20230731,113600,501558100,71000,71000,71000,71000,61
|
|
20230731,113500,497227100,71000,71000,71000,71000,0
|
|
20230731,113400,497227100,71000,71000,71000,71000,0
|
|
20230731,113300,497227100,71000,71000,71000,71000,0
|
|
20230731,113200,497227100,71000,71000,71000,71000,1
|
|
20230731,113100,497156100,70900,70900,70900,70900,0
|
|
20230731,113000,497156100,70900,70800,70900,70800,92
|
|
20230731,112900,490633400,70900,70900,70900,70900,62
|
|
20230731,112800,486237600,70900,70900,70900,70900,0
|
|
20230731,112700,486237600,70900,70900,70900,70900,71
|
|
20230731,112600,481203700,70900,70900,70900,70900,0
|
|
20230731,112500,481203700,70900,70900,70900,70900,0
|
|
20230731,112400,481203700,70900,70900,70900,70900,61
|
|
20230731,112300,476878800,70900,70900,70900,70900,0
|
|
20230731,112200,476878800,70900,70900,70900,70900,31
|
|
20230731,112100,474680900,70900,70900,70900,70900,1
|
|
20230731,112000,474610000,70800,70800,70800,70800,50
|
|
20230731,111900,471070000,70700,70700,70700,70700,1
|
|
20230731,111800,470999300,70800,70800,70800,70800,61
|
|
20230731,111700,466680500,70800,70800,70800,70800,0
|
|
20230731,111600,466680500,70800,70800,70800,70800,7
|
|
20230731,111500,466184900,70800,70800,70800,70800,2
|
|
20230731,111400,466043300,70800,70700,70800,70700,64
|
|
20230731,111300,461512400,70700,70700,70700,70700,2
|
|
20230731,111200,461371000,70700,70700,70700,70700,1
|
|
20230731,111100,461300300,70800,70800,70800,70800,61
|
|
20230731,111000,456981500,70800,70800,70800,70800,1
|
|
20230731,110900,456910700,70900,70900,70900,70900,0
|
|
20230731,110800,456910700,70900,70900,70900,70900,61
|
|
20230731,110700,452585800,70900,70900,70900,70900,0
|
|
20230731,110600,452585800,70900,70900,70900,70900,0
|
|
20230731,110500,452585800,70900,70800,70900,70800,160
|
|
20230731,110400,441251600,70800,70800,70800,70800,0
|
|
20230731,110300,441251600,70800,70800,70800,70800,0
|
|
20230731,110200,441251600,70800,70800,70800,70800,61
|
|
20230731,110100,436932800,70700,70700,70700,70700,0
|
|
20230731,110000,436932800,70700,70700,70700,70700,20
|
|
20230731,105900,435518800,70800,70800,70800,70800,0
|
|
20230731,105800,435518800,70800,70700,70800,70700,36
|
|
20230731,105700,432973500,70700,70700,70700,70700,11
|
|
20230731,105600,432195800,70700,70600,70700,70600,6
|
|
20230731,105500,431772100,70600,70600,70600,70600,46
|
|
20230731,105400,428524500,70700,70700,70700,70700,0
|
|
20230731,105300,428524500,70700,70800,70800,70700,79
|
|
20230731,105200,422933100,70800,70800,70800,70800,0
|
|
20230731,105100,422933100,70800,70800,70800,70800,44
|
|
20230731,105000,419817900,70800,70700,70800,70700,44
|
|
20230731,104900,416707000,70700,70700,70700,70700,0
|
|
20230731,104800,416707000,70700,70700,70700,70700,0
|
|
20230731,104700,416707000,70700,70700,70700,70700,62
|
|
20230731,104600,412323600,70600,70700,70700,70600,21
|
|
20230731,104500,410840900,70800,70800,70800,70800,10
|
|
20230731,104400,410132900,70700,70700,70700,70700,60
|
|
20230731,104300,405890900,70600,70600,70600,70600,0
|
|
20230731,104200,405890900,70600,70600,70600,70600,0
|
|
20230731,104100,405890900,70600,70700,70700,70600,85
|
|
20230731,104000,399881800,70600,70600,70600,70600,0
|
|
20230731,103900,399881800,70600,70600,70600,70600,0
|
|
20230731,103800,399881800,70600,70600,70600,70600,50
|
|
20230731,103700,396351800,70400,70400,70400,70400,0
|
|
20230731,103600,396351800,70400,70400,70400,70400,1
|
|
20230731,103500,396281400,70600,70400,70600,70400,93
|
|
20230731,103400,389729500,70400,70400,70400,70400,62
|
|
20230731,103300,385364700,70400,70300,70400,70300,71
|
|
20230731,103200,380373300,70300,70300,70300,70300,1
|
|
20230731,103100,380303000,70200,70200,70300,70200,112
|
|
20230731,103000,372434500,70300,70300,70300,70300,0
|
|
20230731,102900,372434500,70300,70300,70300,70300,0
|
|
20230731,102800,372434500,70300,70300,70300,70300,0
|
|
20230731,102700,372434500,70300,70300,70300,70300,0
|
|
20230731,102600,372434500,70300,70300,70300,70300,0
|
|
20230731,102500,372434500,70300,70100,70300,70100,70
|
|
20230731,102400,367525400,70300,70300,70300,70300,1
|
|
20230731,102300,367455100,70100,70100,70100,70100,0
|
|
20230731,102200,367455100,70100,70200,70300,70100,65
|
|
20230731,102100,362892200,70200,70200,70200,70200,0
|
|
20230731,102000,362892200,70200,70200,70200,70200,0
|
|
20230731,101900,362892200,70200,70200,70200,70200,61
|
|
20230731,101800,358610000,70300,70300,70300,70300,2
|
|
20230731,101700,358469400,70000,70100,70100,70000,55
|
|
20230731,101600,354615200,70100,70100,70100,70100,49
|
|
20230731,101500,351180300,70300,70300,70300,70300,0
|
|
20230731,101400,351180300,70300,70000,70300,70000,11
|
|
20230731,101300,350409100,70000,70000,70000,70000,115
|
|
20230731,101200,342359100,69900,69900,69900,69900,0
|
|
20230731,101100,342359100,69900,69900,69900,69900,100
|
|
20230731,101000,335369100,69800,69800,69800,69800,10
|
|
20230731,100900,334671100,69700,69700,69700,69700,0
|
|
20230731,100800,334671100,69700,69900,69900,69700,5
|
|
20230731,100700,334322100,69900,69900,69900,69900,61
|
|
20230731,100600,330058200,69800,69800,69800,69800,0
|
|
20230731,100500,330058200,69800,69700,69800,69700,559
|
|
20230731,100400,291090000,69600,69600,69600,69600,10
|
|
20230731,100300,290394000,69600,69600,69600,69600,0
|
|
20230731,100200,290394000,69600,69600,69600,69600,0
|
|
20230731,100100,290394000,69600,69500,69600,69400,528
|
|
20230731,100000,253692700,69500,69500,69500,69500,25
|
|
20230731,095900,251955200,69500,69400,69500,69400,424
|
|
20230731,095800,222527600,69300,69100,69300,69100,1594
|
|
20230731,095700,112185900,69100,69100,69100,69100,203
|
|
20230731,095600,98158600,69100,69100,69100,69100,17
|
|
20230731,095500,96983900,69100,69100,69100,69100,61
|
|
20230731,095400,92768800,69100,69100,69100,69100,0
|
|
20230731,095300,92768800,69100,69100,69100,69100,1
|
|
20230731,095200,92699700,69100,69000,69100,69000,16
|
|
20230731,095100,91594500,68900,68900,68900,68900,0
|
|
20230731,095000,91594500,68900,69000,69000,68900,39
|
|
20230731,094900,88905700,69100,69100,69100,69100,0
|
|
20230731,094800,88905700,69100,69100,69100,69100,18
|
|
20230731,094700,87661900,69100,69100,69100,69100,0
|
|
20230731,094600,87661900,69100,69200,69200,69100,20
|
|
20230731,094500,86279800,69100,69300,69300,69100,39
|
|
20230731,094400,83581300,69300,69400,69400,69300,147
|
|
20230731,094300,73384600,69500,69500,69500,69500,0
|
|
20230731,094200,73384600,69500,69500,69500,69500,0
|
|
20230731,094100,73384600,69500,69500,69500,69500,200
|
|
20230731,094000,59484600,69500,69500,69500,69500,500
|
|
20230731,093900,24734600,69500,69500,69500,69500,6
|
|
20230731,093800,24317600,69700,69700,69700,69700,1
|
|
20230731,093700,24247900,69900,69900,69900,69900,0
|
|
20230731,093600,24247900,69900,69900,69900,69900,0
|
|
20230731,093500,24247900,69900,69900,69900,69900,0
|
|
20230731,093400,24247900,69900,69900,69900,69900,0
|
|
20230731,093300,24247900,69900,69900,69900,69900,0
|
|
20230731,093200,24247900,69900,69900,69900,69900,0
|
|
20230731,093100,24247900,69900,69900,69900,69900,78
|
|
20230731,093000,18795700,69900,69900,69900,69900,4
|
|
20230731,092900,18516100,69900,69900,69900,69900,0
|
|
20230731,092800,18516100,69900,69900,69900,69900,0
|
|
20230731,092700,18516100,69900,69900,69900,69900,0
|
|
20230731,092600,18516100,69900,69900,69900,69900,0
|
|
20230731,092500,18516100,69900,69900,69900,69900,0
|
|
20230731,092400,18516100,69900,69900,69900,69900,0
|
|
20230731,092300,18516100,69900,69900,69900,69900,0
|
|
20230731,092200,18516100,69900,69900,69900,69900,1
|
|
20230731,092100,18446200,69500,69500,69500,69500,0
|
|
20230731,092000,18446200,69500,69500,69500,69500,0
|
|
20230731,091900,18446200,69500,69500,69500,69500,0
|
|
20230731,091800,18446200,69500,69500,69500,69500,0
|
|
20230731,091700,18446200,69500,69500,69500,69500,0
|
|
20230731,091600,18446200,69500,69500,69500,69500,0
|
|
20230731,091500,18446200,69500,69500,69500,69500,1
|
|
20230731,091400,18376700,69900,69900,69900,69900,0
|
|
20230731,091300,18376700,69900,69900,69900,69900,0
|
|
20230731,091200,18376700,69900,69900,69900,69900,235
|
|
20230731,091100,1950200,69600,69700,69700,69600,20
|
|
20230731,091000,557200,69900,69900,69900,69900,1
|
|
20230731,090900,487300,69900,69900,69900,69900,0
|
|
20230731,090800,487300,69900,69900,69900,69900,0
|
|
20230731,090700,487300,69900,69900,69900,69900,0
|
|
20230731,090600,487300,69900,69900,69900,69900,0
|
|
20230731,090500,487300,69900,69900,69900,69900,0
|
|
20230731,090400,487300,69900,69900,69900,69900,0
|
|
20230731,090300,487300,69900,69900,69900,69900,2
|
|
20230731,090200,347500,69900,69900,69900,69900,0
|
|
20230731,090100,347500,69900,69900,69900,69900,0
|
|
20230731,090000,347500,69900,69400,69900,69400,5
|