574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183100,1699933900,82400,82400,82400,82400,329
|
|
20230731,183000,1699933900,82400,82400,82400,82400,0
|
|
20230731,182900,1699933900,82400,82400,82400,82400,0
|
|
20230731,182800,1699933900,82400,82400,82400,82400,0
|
|
20230731,182700,1699933900,82400,82400,82400,82400,0
|
|
20230731,182600,1699933900,82400,82400,82400,82400,0
|
|
20230731,182500,1699933900,82400,82400,82400,82400,0
|
|
20230731,182400,1699933900,82400,82400,82400,82400,0
|
|
20230731,182300,1699933900,82400,82400,82400,82400,0
|
|
20230731,182200,1699933900,82400,82400,82400,82400,0
|
|
20230731,182100,1699933900,82400,82400,82400,82400,0
|
|
20230731,182000,1699933900,82400,82400,82400,82400,0
|
|
20230731,181900,1699933900,82400,82400,82400,82400,0
|
|
20230731,181800,1699933900,82400,82400,82400,82400,0
|
|
20230731,181700,1699933900,82400,82400,82400,82400,0
|
|
20230731,181600,1699933900,82400,82400,82400,82400,0
|
|
20230731,181500,1699933900,82400,82400,82400,82400,0
|
|
20230731,181400,1699933900,82400,82400,82400,82400,0
|
|
20230731,181300,1699933900,82400,82400,82400,82400,0
|
|
20230731,181200,1699933900,82400,82400,82400,82400,0
|
|
20230731,181100,1699933900,82400,82400,82400,82400,0
|
|
20230731,181000,1699933900,82400,82400,82400,82400,0
|
|
20230731,180900,1699933900,82400,82400,82400,82400,0
|
|
20230731,180800,1699933900,82400,82400,82400,82400,0
|
|
20230731,180700,1699933900,82400,82400,82400,82400,0
|
|
20230731,180600,1699933900,82400,82400,82400,82400,0
|
|
20230731,180500,1699933900,82400,82400,82400,82400,0
|
|
20230731,180400,1699933900,82400,82400,82400,82400,0
|
|
20230731,180300,1699933900,82400,82400,82400,82400,0
|
|
20230731,180200,1699933900,82400,82400,82400,82400,0
|
|
20230731,180100,1699933900,82400,82400,82400,82400,329
|
|
20230731,180000,1699933900,82400,82400,82400,82400,0
|
|
20230731,175900,1699933900,82400,82400,82400,82400,0
|
|
20230731,175800,1699933900,82400,82400,82400,82400,0
|
|
20230731,175700,1699933900,82400,82400,82400,82400,0
|
|
20230731,175600,1699933900,82400,82400,82400,82400,0
|
|
20230731,175500,1699933900,82400,82400,82400,82400,0
|
|
20230731,175400,1699933900,82400,82400,82400,82400,0
|
|
20230731,175300,1699933900,82400,82400,82400,82400,0
|
|
20230731,175200,1699933900,82400,82400,82400,82400,0
|
|
20230731,175100,1699933900,82400,82400,82400,82400,0
|
|
20230731,175000,1699933900,82400,82400,82400,82400,0
|
|
20230731,174900,1699933900,82400,82400,82400,82400,0
|
|
20230731,174800,1699933900,82400,82400,82400,82400,0
|
|
20230731,174700,1699933900,82400,82400,82400,82400,0
|
|
20230731,174600,1699933900,82400,82400,82400,82400,0
|
|
20230731,174500,1699933900,82400,82400,82400,82400,0
|
|
20230731,174400,1699933900,82400,82400,82400,82400,0
|
|
20230731,174300,1699933900,82400,82400,82400,82400,0
|
|
20230731,174200,1699933900,82400,82400,82400,82400,0
|
|
20230731,174100,1699933900,82400,82400,82400,82400,0
|
|
20230731,174000,1699933900,82400,82400,82400,82400,0
|
|
20230731,173900,1699933900,82400,82400,82400,82400,0
|
|
20230731,173800,1699933900,82400,82400,82400,82400,0
|
|
20230731,173700,1699933900,82400,82400,82400,82400,0
|
|
20230731,173600,1699933900,82400,82400,82400,82400,0
|
|
20230731,173500,1699933900,82400,82400,82400,82400,0
|
|
20230731,173400,1699933900,82400,82400,82400,82400,0
|
|
20230731,173300,1699933900,82400,82400,82400,82400,0
|
|
20230731,173200,1699933900,82400,82400,82400,82400,0
|
|
20230731,173100,1699933900,82400,82400,82400,82400,329
|
|
20230731,173000,1699933900,82400,82400,82400,82400,0
|
|
20230731,172900,1699933900,82400,82400,82400,82400,0
|
|
20230731,172800,1699933900,82400,82400,82400,82400,0
|
|
20230731,172700,1699933900,82400,82400,82400,82400,0
|
|
20230731,172600,1699933900,82400,82400,82400,82400,0
|
|
20230731,172500,1699933900,82400,82400,82400,82400,0
|
|
20230731,172400,1699933900,82400,82400,82400,82400,0
|
|
20230731,172300,1699933900,82400,82400,82400,82400,0
|
|
20230731,172200,1699933900,82400,82400,82400,82400,0
|
|
20230731,172100,1699933900,82400,82400,82400,82400,0
|
|
20230731,172000,1699933900,82400,82400,82400,82400,0
|
|
20230731,171900,1699933900,82400,82400,82400,82400,0
|
|
20230731,171800,1699933900,82400,82400,82400,82400,0
|
|
20230731,171700,1699933900,82400,82400,82400,82400,0
|
|
20230731,171600,1699933900,82400,82400,82400,82400,0
|
|
20230731,171500,1699933900,82400,82400,82400,82400,0
|
|
20230731,171400,1699933900,82400,82400,82400,82400,0
|
|
20230731,171300,1699933900,82400,82400,82400,82400,0
|
|
20230731,171200,1699933900,82400,82400,82400,82400,0
|
|
20230731,171100,1699933900,82400,82400,82400,82400,0
|
|
20230731,171000,1699933900,82400,82400,82400,82400,0
|
|
20230731,170900,1699933900,82400,82400,82400,82400,0
|
|
20230731,170800,1699933900,82400,82400,82400,82400,0
|
|
20230731,170700,1699933900,82400,82400,82400,82400,0
|
|
20230731,170600,1699933900,82400,82400,82400,82400,0
|
|
20230731,170500,1699933900,82400,82400,82400,82400,0
|
|
20230731,170400,1699933900,82400,82400,82400,82400,0
|
|
20230731,170300,1699933900,82400,82400,82400,82400,0
|
|
20230731,170200,1699933900,82400,82400,82400,82400,0
|
|
20230731,170100,1699933900,82400,82400,82400,82400,329
|
|
20230731,170000,1699933900,82400,82400,82400,82400,0
|
|
20230731,165900,1699933900,82400,82400,82400,82400,0
|
|
20230731,165800,1699933900,82400,82400,82400,82400,0
|
|
20230731,165700,1699933900,82400,82400,82400,82400,0
|
|
20230731,165600,1699933900,82400,82400,82400,82400,0
|
|
20230731,165500,1699933900,82400,82400,82400,82400,0
|
|
20230731,165400,1699933900,82400,82400,82400,82400,0
|
|
20230731,165300,1699933900,82400,82400,82400,82400,0
|
|
20230731,165200,1699933900,82400,82400,82400,82400,0
|
|
20230731,165100,1699933900,82400,82400,82400,82400,0
|
|
20230731,165000,1699933900,82400,82400,82400,82400,0
|
|
20230731,164900,1699933900,82400,82400,82400,82400,0
|
|
20230731,164800,1699933900,82400,82400,82400,82400,0
|
|
20230731,164700,1699933900,82400,82400,82400,82400,0
|
|
20230731,164600,1699933900,82400,82400,82400,82400,0
|
|
20230731,164500,1699933900,82400,82400,82400,82400,0
|
|
20230731,164400,1699933900,82400,82400,82400,82400,0
|
|
20230731,164300,1699933900,82400,82400,82400,82400,0
|
|
20230731,164200,1699933900,82400,82400,82400,82400,0
|
|
20230731,164100,1699933900,82400,82400,82400,82400,0
|
|
20230731,164000,1699933900,82400,82400,82400,82400,0
|
|
20230731,163900,1699933900,82400,82400,82400,82400,0
|
|
20230731,163800,1699933900,82400,82400,82400,82400,0
|
|
20230731,163700,1699933900,82400,82400,82400,82400,0
|
|
20230731,163600,1699933900,82400,82400,82400,82400,0
|
|
20230731,163500,1699933900,82400,82400,82400,82400,0
|
|
20230731,163400,1699933900,82400,82400,82400,82400,0
|
|
20230731,163300,1699933900,82400,82400,82400,82400,0
|
|
20230731,163200,1699933900,82400,82400,82400,82400,0
|
|
20230731,163100,1699933900,82400,82400,82400,82400,329
|
|
20230731,163000,1699933900,82400,82400,82400,82400,0
|
|
20230731,162900,1699933900,82400,82400,82400,82400,0
|
|
20230731,162800,1699933900,82400,82400,82400,82400,0
|
|
20230731,162700,1699933900,82400,82400,82400,82400,0
|
|
20230731,162600,1699933900,82400,82400,82400,82400,0
|
|
20230731,162500,1699933900,82400,82400,82400,82400,0
|
|
20230731,162400,1699933900,82400,82400,82400,82400,0
|
|
20230731,162300,1699933900,82400,82400,82400,82400,0
|
|
20230731,162200,1699933900,82400,82400,82400,82400,0
|
|
20230731,162100,1699933900,82400,82400,82400,82400,0
|
|
20230731,162000,1699933900,82400,82400,82400,82400,0
|
|
20230731,161900,1699933900,82400,82400,82400,82400,0
|
|
20230731,161800,1699933900,82400,82400,82400,82400,0
|
|
20230731,161700,1699933900,82400,82400,82400,82400,0
|
|
20230731,161600,1699933900,82400,82400,82400,82400,0
|
|
20230731,161500,1699933900,82400,82400,82400,82400,0
|
|
20230731,161400,1699933900,82400,82400,82400,82400,0
|
|
20230731,161300,1699933900,82400,82400,82400,82400,0
|
|
20230731,161200,1699933900,82400,82400,82400,82400,0
|
|
20230731,161100,1699933900,82400,82400,82400,82400,0
|
|
20230731,161000,1699933900,82400,82400,82400,82400,0
|
|
20230731,160900,1699933900,82400,82400,82400,82400,0
|
|
20230731,160800,1699933900,82400,82400,82400,82400,0
|
|
20230731,160700,1699933900,82400,82400,82400,82400,0
|
|
20230731,160600,1699933900,82400,82400,82400,82400,0
|
|
20230731,160500,1699933900,82400,82400,82400,82400,0
|
|
20230731,160400,1699933900,82400,82400,82400,82400,0
|
|
20230731,160300,1699933900,82400,82400,82400,82400,0
|
|
20230731,160200,1699933900,82400,82400,82400,82400,0
|
|
20230731,160100,1699933900,82400,82400,82400,82400,329
|
|
20230731,160000,1699933900,82400,82400,82400,82400,0
|
|
20230731,155900,1699933900,82400,82400,82400,82400,0
|
|
20230731,155800,1699933900,82400,82400,82400,82400,0
|
|
20230731,155700,1699933900,82400,82400,82400,82400,0
|
|
20230731,155600,1699933900,82400,82400,82400,82400,0
|
|
20230731,155500,1699933900,82400,82400,82400,82400,0
|
|
20230731,155400,1699933900,82400,82400,82400,82400,0
|
|
20230731,155300,1699933900,82400,82400,82400,82400,0
|
|
20230731,155200,1699933900,82400,82400,82400,82400,0
|
|
20230731,155100,1699933900,82400,82400,82400,82400,0
|
|
20230731,155000,1699933900,82400,82400,82400,82400,0
|
|
20230731,154900,1699933900,82400,82400,82400,82400,0
|
|
20230731,154800,1699933900,82400,82400,82400,82400,0
|
|
20230731,154700,1699933900,82400,82400,82400,82400,0
|
|
20230731,154600,1699933900,82400,82400,82400,82400,0
|
|
20230731,154500,1699933900,82400,82400,82400,82400,0
|
|
20230731,154400,1699933900,82400,82400,82400,82400,0
|
|
20230731,154300,1699933900,82400,82400,82400,82400,0
|
|
20230731,154200,1699933900,82400,82400,82400,82400,0
|
|
20230731,154100,1699933900,82400,82400,82400,82400,0
|
|
20230731,154000,1699933900,82400,82400,82400,82400,0
|
|
20230731,153900,1699933900,82400,82400,82400,82400,0
|
|
20230731,153800,1699933900,82400,82400,82400,82400,0
|
|
20230731,153700,1699933900,82400,82400,82400,82400,0
|
|
20230731,153600,1699933900,82400,82400,82400,82400,0
|
|
20230731,153500,1699933900,82400,82400,82400,82400,0
|
|
20230731,153400,1699933900,82400,82400,82400,82400,0
|
|
20230731,153300,1699933900,82400,82400,82400,82400,0
|
|
20230731,153200,1699933900,82400,82400,82400,82400,0
|
|
20230731,153100,1699933900,82400,82400,82400,82400,329
|
|
20230731,153000,1699933900,82400,82400,82400,82400,329
|
|
20230731,152900,1672824300,82800,82800,82800,82800,0
|
|
20230731,152800,1672824300,82800,82800,82800,82800,0
|
|
20230731,152700,1672824300,82800,82800,82800,82800,0
|
|
20230731,152600,1672824300,82800,82800,82800,82800,0
|
|
20230731,152500,1672824300,82800,82800,82800,82800,0
|
|
20230731,152400,1672824300,82800,82800,82800,82800,0
|
|
20230731,152300,1672824300,82800,82800,82800,82800,0
|
|
20230731,152200,1672824300,82800,82800,82800,82800,0
|
|
20230731,152100,1672824300,82800,82800,82800,82800,0
|
|
20230731,152000,1672824300,82800,82800,82800,82800,0
|
|
20230731,151900,1672824300,82800,82700,82800,82700,125
|
|
20230731,151800,1662483200,82800,82800,82800,82700,65
|
|
20230731,151700,1657102400,82900,82900,82900,82800,93
|
|
20230731,151600,1649394900,82900,82800,82900,82800,35
|
|
20230731,151500,1646495900,82900,82700,82900,82700,39
|
|
20230731,151400,1643266200,82700,82800,82800,82700,32
|
|
20230731,151300,1640617000,82900,82800,82900,82800,50
|
|
20230731,151200,1636474700,82800,82800,82900,82700,124
|
|
20230731,151100,1626200600,82900,82800,82900,82800,35
|
|
20230731,151000,1623301000,82800,82900,82900,82800,70
|
|
20230731,150900,1617500700,82900,82900,82900,82800,54
|
|
20230731,150800,1613025700,82800,82900,82900,82800,102
|
|
20230731,150700,1604572200,82900,82900,82900,82800,53
|
|
20230731,150600,1600180600,82900,82900,82900,82800,68
|
|
20230731,150500,1594545200,82800,82800,82900,82800,46
|
|
20230731,150400,1590734000,82900,82900,82900,82800,199
|
|
20230731,150300,1574238700,82900,82800,82900,82800,100
|
|
20230731,150200,1565957700,82800,82900,82900,82800,62
|
|
20230731,150100,1560822900,82900,82800,82900,82800,24
|
|
20230731,150000,1558833400,82800,82900,82900,82800,140
|
|
20230731,145900,1547229500,82800,82900,82900,82700,61
|
|
20230731,145800,1542174000,82900,82800,82900,82800,39
|
|
20230731,145700,1538941000,82800,82800,82900,82800,39
|
|
20230731,145600,1535708600,82700,82900,82900,82700,110
|
|
20230731,145500,1526599800,82900,82900,82900,82800,84
|
|
20230731,145400,1519636400,82800,83200,83200,82800,135
|
|
20230731,145300,1508438400,83200,82900,83200,82800,265
|
|
20230731,145200,1486465800,82900,82900,82900,82900,648
|
|
20230731,145100,1432746600,82900,82800,82900,82800,59
|
|
20230731,145000,1427855800,82900,82900,82900,82800,191
|
|
20230731,144900,1412023600,82900,82800,82900,82800,10
|
|
20230731,144800,1411194800,82900,82900,82900,82900,23
|
|
20230731,144700,1409288100,82900,82800,82900,82700,39
|
|
20230731,144600,1406055400,82800,82800,82900,82800,39
|
|
20230731,144500,1402823600,82700,82700,82700,82700,1
|
|
20230731,144400,1402740900,82700,82700,82800,82700,17
|
|
20230731,144300,1401333500,82800,82800,82900,82800,103
|
|
20230731,144200,1392795400,82900,82800,82900,82800,29
|
|
20230731,144100,1390391500,82800,82700,82800,82700,22
|
|
20230731,144000,1388570800,82700,82800,82800,82700,9
|
|
20230731,143900,1387826000,82700,82700,82800,82500,60
|
|
20230731,143800,1382863600,82600,82600,82600,82600,12
|
|
20230731,143700,1381872400,82700,82700,82700,82600,56
|
|
20230731,143600,1377242700,82600,82600,82600,82500,17
|
|
20230731,143500,1375838900,82500,82800,82800,82500,294
|
|
20230731,143400,1351550300,82900,82900,82900,82800,59
|
|
20230731,143300,1346660500,82800,82900,82900,82800,439
|
|
20230731,143200,1310267600,82900,82900,82900,82800,143
|
|
20230731,143100,1298413000,82700,82800,82900,82700,463
|
|
20230731,143000,1260032100,82800,82800,82900,82800,123
|
|
20230731,142900,1249846100,82900,82900,82900,82800,14
|
|
20230731,142800,1248685600,82900,82900,82900,82800,33
|
|
20230731,142700,1245950100,82800,82800,82900,82800,320
|
|
20230731,142600,1219423100,82900,82600,82900,82600,54
|
|
20230731,142500,1214950900,82600,82800,82800,82600,6
|
|
20230731,142400,1214454300,82700,82900,82900,82500,485
|
|
20230731,142300,1174319000,82900,83200,83300,82900,401
|
|
20230731,142200,1140985200,83200,83200,83200,83100,132
|
|
20230731,142100,1130006700,83200,83200,83200,83100,127
|
|
20230731,142000,1119445400,83200,83100,83200,83100,591
|
|
20230731,141900,1070274600,83100,83200,83200,83100,46
|
|
20230731,141800,1066447600,83200,83200,83200,83100,24
|
|
20230731,141700,1064452200,83200,83700,83700,83100,572
|
|
20230731,141600,1016804000,83700,83700,83700,83700,1
|
|
20230731,141500,1016720300,83700,83400,83700,83300,831
|
|
20230731,141400,947403900,83400,83400,83400,83300,22
|
|
20230731,141300,945569300,83400,83400,83400,83300,42
|
|
20230731,141200,942066700,83400,83300,83400,83300,41
|
|
20230731,141100,938648700,83400,83400,83400,83300,8
|
|
20230731,141000,937981700,83400,83300,83400,83300,16
|
|
20230731,140900,936647400,83400,83400,83400,83300,55
|
|
20230731,140800,932060500,83300,83300,83400,83300,57
|
|
20230731,140700,927308100,83400,83300,83400,83300,6
|
|
20230731,140600,926807800,83400,83400,83400,83300,23
|
|
20230731,140500,924889700,83200,83400,83400,83200,116
|
|
20230731,140400,915217000,83400,83300,83400,83300,19
|
|
20230731,140300,913634200,83300,83400,83400,83300,22
|
|
20230731,140200,911799600,83200,83300,83400,83200,21
|
|
20230731,140100,910049800,83400,83400,83400,83300,62
|
|
20230731,140000,904879100,83300,83400,83400,83300,8
|
|
20230731,135900,904212100,83400,83300,83400,83300,35
|
|
20230731,135800,901295100,83400,83400,83400,83300,9
|
|
20230731,135700,900544600,83400,83300,83400,83300,27
|
|
20230731,135600,898293000,83400,83300,83400,83300,67
|
|
20230731,135500,892706300,83400,83700,83700,83300,75
|
|
20230731,135400,886445100,83600,83500,83600,83400,29
|
|
20230731,135300,884023300,83400,83400,83400,83400,17
|
|
20230731,135200,882605500,83500,83400,83500,83300,36
|
|
20230731,135100,879602700,83400,83400,83600,83300,1076
|
|
20230731,135000,789863200,83400,83300,83400,83300,20
|
|
20230731,134900,788195400,83300,83400,83400,83300,15
|
|
20230731,134800,786945400,83400,83300,83400,83300,65
|
|
20230731,134700,781524600,83200,83300,83300,83200,46
|
|
20230731,134600,777695800,83200,83300,83300,83200,69
|
|
20230731,134500,771954500,83200,83400,83400,83200,30
|
|
20230731,134400,769452800,83400,83500,83500,83200,144
|
|
20230731,134300,757437000,83500,83600,83700,83500,30
|
|
20230731,134200,754928400,83600,83300,83700,83300,814
|
|
20230731,134100,687015500,83100,83700,83700,83100,676
|
|
20230731,134000,630623800,83700,83700,83700,83600,130
|
|
20230731,133900,619746200,83500,83500,83500,83200,150
|
|
20230731,133800,607233000,83400,83500,83500,83200,190
|
|
20230731,133700,591412300,83500,84200,84200,83500,2753
|
|
20230731,133600,361175900,84200,84200,84200,84200,39
|
|
20230731,133500,357892100,84100,84200,84200,84100,10
|
|
20230731,133400,357050400,84200,84000,84200,84000,21
|
|
20230731,133300,355285900,83900,83900,83900,83900,2
|
|
20230731,133200,355118100,84000,84000,84000,84000,6
|
|
20230731,133100,354614100,83900,83900,83900,83900,5
|
|
20230731,133000,354194600,83900,83900,83900,83800,15
|
|
20230731,132900,352937000,83800,83900,83900,83800,26
|
|
20230731,132800,350757600,83900,83900,83900,83800,12
|
|
20230731,132700,349751200,84100,83800,84100,83800,19
|
|
20230731,132600,348157900,83800,83800,83900,83800,21
|
|
20230731,132500,346397000,83900,83900,84000,83900,27
|
|
20230731,132400,344130800,83900,84000,84000,83900,33
|
|
20230731,132300,341361600,83900,84000,84000,83900,11
|
|
20230731,132200,340438400,83900,83900,84000,83900,21
|
|
20230731,132100,338675900,84000,84000,84000,83900,39
|
|
20230731,132000,335402700,84000,84000,84100,84000,26
|
|
20230731,131900,333218600,84000,84100,84100,84000,21
|
|
20230731,131800,331454200,84100,84100,84200,84000,136
|
|
20230731,131700,320011700,84000,84000,84100,84000,20
|
|
20230731,131600,318331200,84100,84000,84100,84000,16
|
|
20230731,131500,316987100,84000,84100,84100,84000,22
|
|
20230731,131400,315138000,84000,84000,84300,84000,20
|
|
20230731,131300,313456800,84000,84000,84100,84000,12
|
|
20230731,131200,312448300,84100,84100,84100,84000,12
|
|
20230731,131100,311439500,84000,84100,84100,84000,32
|
|
20230731,131000,308750800,84100,84100,84100,84000,17
|
|
20230731,130900,307322200,84000,84100,84100,84000,21
|
|
20230731,130800,305557700,84000,84100,84100,84000,24
|
|
20230731,130700,303541000,84200,84100,84400,84100,65
|
|
20230731,130600,298073300,84100,84100,84200,84100,18
|
|
20230731,130500,296559400,84200,84300,84300,84100,27
|
|
20230731,130400,294286400,84300,84200,84300,84100,26
|
|
20230731,130300,292097300,84200,84500,84500,84200,9
|
|
20230731,130200,291339000,84400,84300,84400,84300,67
|
|
20230731,130100,285690500,84500,84400,84600,84400,23
|
|
20230731,130000,283747400,84300,84300,84300,84300,6
|
|
20230731,125900,283241600,84300,84200,84300,84200,13
|
|
20230731,125800,282146900,84300,84300,84300,84300,11
|
|
20230731,125700,281219600,84300,84300,84300,84300,5
|
|
20230731,125600,280798100,84300,84300,84300,84300,3
|
|
20230731,125500,280545200,84300,84300,84400,84300,9
|
|
20230731,125400,279785900,84300,84300,84300,84300,3
|
|
20230731,125300,279533000,84300,84300,84300,84300,8
|
|
20230731,125200,278858600,84300,84400,84400,84300,12
|
|
20230731,125100,277846500,84400,84400,84400,84300,10
|
|
20230731,125000,277002700,84300,84300,84300,84300,4
|
|
20230731,124900,276665500,84400,84400,84400,84400,2
|
|
20230731,124800,276496700,84400,84400,84400,84400,5
|
|
20230731,124700,276074700,84400,84400,84400,84400,11
|
|
20230731,124600,275146300,84400,84400,84400,84400,3
|
|
20230731,124500,274893100,84400,84300,84400,84300,8
|
|
20230731,124400,274218000,84300,84300,84300,84300,4
|
|
20230731,124300,273880800,84300,84200,84300,84200,19
|
|
20230731,124200,272280500,84300,84300,84300,84300,7
|
|
20230731,124100,271690400,84200,84200,84200,84200,5
|
|
20230731,124000,271269400,84200,84200,84300,84200,16
|
|
20230731,123900,269922000,84200,84200,84200,84200,4
|
|
20230731,123800,269585200,84200,84200,84200,84200,5
|
|
20230731,123700,269164200,84200,84200,84200,84200,15
|
|
20230731,123600,267901200,84200,84200,84200,84200,3
|
|
20230731,123500,267648600,84300,84300,84300,84200,8
|
|
20230731,123400,266974300,84300,84200,84300,84200,4
|
|
20230731,123300,266637400,84200,84200,84200,84200,53
|
|
20230731,123200,262174800,84200,84200,84200,84200,6
|
|
20230731,123100,261669600,84200,84200,84200,84200,6
|
|
20230731,123000,261164400,84100,84200,84200,84100,17
|
|
20230731,122900,259734200,84200,84200,84200,84200,5
|
|
20230731,122800,259313200,84300,84200,84300,84200,2
|
|
20230731,122700,259144700,84200,84200,84200,84200,16
|
|
20230731,122600,257797500,84300,84300,84300,84300,7
|
|
20230731,122500,257207400,84300,84300,84300,84300,6
|
|
20230731,122400,256701600,84300,84300,84300,84300,12
|
|
20230731,122300,255690000,84200,84200,84200,84200,3
|
|
20230731,122200,255437400,84200,84300,84300,84200,3
|
|
20230731,122100,255184700,84200,84200,84200,84200,11
|
|
20230731,122000,254258500,84300,84200,84300,84200,10
|
|
20230731,121900,253415800,84300,84200,84300,84200,7
|
|
20230731,121800,252825900,84300,84200,84300,84200,3
|
|
20230731,121700,252573200,84200,84300,84300,84200,22
|
|
20230731,121600,250719900,84300,84300,84300,84300,5
|
|
20230731,121500,250298400,84300,84300,84300,84300,6
|
|
20230731,121400,249792600,84300,84300,84300,84300,6
|
|
20230731,121300,249286800,84300,84300,84300,84300,7
|
|
20230731,121200,248696700,84300,84300,84300,84300,3
|
|
20230731,121100,248443800,84300,84300,84300,84300,11
|
|
20230731,121000,247516500,84300,84300,84300,84300,6
|
|
20230731,120900,247010700,84300,84300,84300,84300,1
|
|
20230731,120800,246926400,84300,84300,84300,84200,18
|
|
20230731,120700,245410200,84300,84300,84300,84300,8
|
|
20230731,120600,244735800,84200,84400,84400,84200,35
|
|
20230731,120500,241787800,84300,84400,84400,84300,104
|
|
20230731,120400,233020100,84400,84400,84400,84400,1
|
|
20230731,120300,232935700,84400,84500,84500,84400,51
|
|
20230731,120200,228630800,84500,84400,84500,84400,5
|
|
20230731,120100,228208400,84500,84500,84500,84500,6
|
|
20230731,120000,227701400,84500,84500,84500,84500,12
|
|
20230731,115900,226687400,84500,84500,84500,84400,8
|
|
20230731,115800,226011900,84400,84500,84500,84400,17
|
|
20230731,115700,224576600,84500,84500,84500,84500,7
|
|
20230731,115600,223985100,84500,84500,84500,84500,5
|
|
20230731,115500,223562600,84400,84500,84500,84400,18
|
|
20230731,115400,222042800,84500,84500,84500,84500,1
|
|
20230731,115300,221958300,84500,84500,84500,84500,11
|
|
20230731,115200,221028800,84400,84500,84500,84400,18
|
|
20230731,115100,219509300,84500,84500,84500,84500,8
|
|
20230731,115000,218833300,84500,84500,84500,84500,7
|
|
20230731,114900,218241800,84500,84400,84500,84400,17
|
|
20230731,114800,216806500,84500,84500,84600,84500,8
|
|
20230731,114700,216129900,84500,84500,84600,84500,5
|
|
20230731,114600,215707300,84500,84500,84500,84400,21
|
|
20230731,114500,213934300,84600,84600,84600,84600,2
|
|
20230731,114400,213765100,84500,84500,84600,84500,13
|
|
20230731,114300,212666400,84500,84500,84500,84500,13
|
|
20230731,114200,211567900,84600,84600,84600,84600,0
|
|
20230731,114100,211567900,84600,84600,84600,84600,7
|
|
20230731,114000,210975700,84600,84600,84600,84600,9
|
|
20230731,113900,210214300,84600,84600,84600,84600,7
|
|
20230731,113800,209622100,84700,84600,84700,84600,4
|
|
20230731,113700,209283500,84600,84600,84600,84600,1
|
|
20230731,113600,209198900,84500,84600,84600,84500,39
|
|
20230731,113500,205902300,84500,84600,84600,84500,58
|
|
20230731,113400,201001200,84600,84600,84600,84600,5
|
|
20230731,113300,200578200,84600,84600,84600,84500,32
|
|
20230731,113200,197872700,84600,84700,84700,84600,4
|
|
20230731,113100,197534000,84600,84600,84600,84600,5
|
|
20230731,113000,197111000,84600,84600,84600,84500,18
|
|
20230731,112900,195589200,84600,84600,84600,84600,6
|
|
20230731,112800,195081600,84600,84600,84600,84600,5
|
|
20230731,112700,194658600,84600,84600,84600,84600,1
|
|
20230731,112600,194574000,84600,84600,84600,84600,12
|
|
20230731,112500,193558800,84600,84800,84800,84600,158
|
|
20230731,112400,180185800,84700,84700,84800,84700,27
|
|
20230731,112300,177898300,84800,84800,84800,84800,13
|
|
20230731,112200,176795900,84800,84800,84800,84800,0
|
|
20230731,112100,176795900,84800,84800,84800,84800,5
|
|
20230731,112000,176371900,84700,84800,84800,84700,18
|
|
20230731,111900,174846700,84800,84800,84800,84800,12
|
|
20230731,111800,173829100,84700,84400,84700,84400,20
|
|
20230731,111700,172137400,84400,84400,84400,84400,89
|
|
20230731,111600,164625800,84500,84500,84600,84500,16
|
|
20230731,111500,163273100,84500,84500,84500,84500,11
|
|
20230731,111400,162343600,84500,84500,84500,84500,7
|
|
20230731,111300,161752100,84500,84600,84600,84500,14
|
|
20230731,111200,160567800,84400,84100,84400,84100,85
|
|
20230731,111100,153408700,84100,84100,84100,84100,9
|
|
20230731,111000,152651800,84200,84200,84200,84200,0
|
|
20230731,110900,152651800,84200,84100,84200,84100,14
|
|
20230731,110800,151473200,84100,84200,84200,84100,4
|
|
20230731,110700,151136600,84200,84200,84200,84200,9
|
|
20230731,110600,150378800,84200,84200,84300,84200,7
|
|
20230731,110500,149789300,84200,84300,84300,84200,3
|
|
20230731,110400,149536600,84300,84200,84300,84200,4
|
|
20230731,110300,149199500,84200,84000,84600,84000,111
|
|
20230731,110200,139861100,84000,83800,84000,83800,156
|
|
20230731,110100,126762400,83800,83700,83800,83700,12
|
|
20230731,110000,125757500,83800,83800,83800,83800,0
|
|
20230731,105900,125757500,83800,83800,83800,83800,11
|
|
20230731,105800,124835700,83700,83700,83700,83700,3
|
|
20230731,105700,124584600,83900,83800,83900,83800,9
|
|
20230731,105600,123830200,83800,83800,83800,83800,12
|
|
20230731,105500,122824600,83700,83700,83700,83700,17
|
|
20230731,105400,121401700,83700,83800,83800,83700,21
|
|
20230731,105300,119643400,83800,83800,83800,83800,6
|
|
20230731,105200,119140600,83800,83800,83800,83700,17
|
|
20230731,105100,117717000,83800,84000,84000,83800,31
|
|
20230731,105000,115116900,84000,84000,84000,84000,1
|
|
20230731,104900,115032900,83900,83900,83900,83900,18
|
|
20230731,104800,113522700,84000,84000,84000,84000,0
|
|
20230731,104700,113522700,84000,84000,84000,84000,6
|
|
20230731,104600,113018700,84000,84000,84000,84000,13
|
|
20230731,104500,111926700,83900,84300,84300,83900,30
|
|
20230731,104400,109398300,84500,83800,84600,83800,182
|
|
20230731,104300,94042700,83800,83800,83800,83800,1
|
|
20230731,104200,93958900,83700,83900,83900,83700,19
|
|
20230731,104100,92366800,83800,83800,83900,83800,4
|
|
20230731,104000,92031500,83800,83800,83800,83800,1
|
|
20230731,103900,91947700,83800,83900,83900,83800,18
|
|
20230731,103800,90437600,83800,83800,83800,83800,1
|
|
20230731,103700,90353800,83900,83800,83900,83800,3
|
|
20230731,103600,90102200,83800,83900,83900,83800,7
|
|
20230731,103500,89515100,83900,83800,83900,83800,10
|
|
20230731,103400,88676400,83800,83800,83800,83800,8
|
|
20230731,103300,88006000,83700,83700,83700,83700,11
|
|
20230731,103200,87085300,83800,83800,83800,83800,14
|
|
20230731,103100,85912100,83800,83800,83800,83800,0
|
|
20230731,103000,85912100,83800,83800,83800,83800,14
|
|
20230731,102900,84738900,83900,83900,83900,83800,8
|
|
20230731,102800,84067800,83900,83800,83900,83800,5
|
|
20230731,102700,83648700,83800,83900,83900,83800,7
|
|
20230731,102600,83061600,84000,84000,84000,84000,0
|
|
20230731,102500,83061600,84000,83900,84000,83900,17
|
|
20230731,102400,81634400,83900,83900,83900,83900,4
|
|
20230731,102300,81298800,84000,84000,84000,84000,2
|
|
20230731,102200,81130800,83900,83800,83900,83800,12
|
|
20230731,102100,80124100,83800,83800,83800,83800,2
|
|
20230731,102000,79956500,83800,83800,83800,83800,12
|
|
20230731,101900,78950900,83900,83900,83900,83900,12
|
|
20230731,101800,77944100,83900,83900,83900,83900,2
|
|
20230731,101700,77776300,83900,84000,84000,83900,60
|
|
20230731,101600,72737200,84100,84100,84100,84100,1
|
|
20230731,101500,72653100,84100,84100,84100,84100,12
|
|
20230731,101400,71643900,84100,84100,84100,84000,18
|
|
20230731,101300,70131200,84000,84000,84000,84000,0
|
|
20230731,101200,70131200,84000,84000,84100,84000,7
|
|
20230731,101100,69542700,84000,84200,84200,84000,24
|
|
20230731,101000,67526200,84100,84100,84100,84100,7
|
|
20230731,100900,66937500,84100,84100,84100,84100,1
|
|
20230731,100800,66853400,84100,84100,84100,84100,13
|
|
20230731,100700,65760100,84100,84100,84100,84100,6
|
|
20230731,100600,65255500,84100,84100,84100,84100,0
|
|
20230731,100500,65255500,84100,84000,84100,83900,81
|
|
20230731,100400,58453400,84000,84100,84100,84000,15
|
|
20230731,100300,57193300,84100,84100,84100,84100,9
|
|
20230731,100200,56436400,84100,84100,84100,84100,11
|
|
20230731,100100,55511300,84100,84100,84100,84100,3
|
|
20230731,100000,55259000,84100,84100,84100,84100,3
|
|
20230731,095900,55006700,84100,84100,84100,84100,0
|
|
20230731,095800,55006700,84100,84100,84100,84000,35
|
|
20230731,095700,52064500,84100,84100,84200,84000,11
|
|
20230731,095600,51139400,84000,84000,84100,84000,6
|
|
20230731,095500,50635100,84100,84000,84100,84000,19
|
|
20230731,095400,49038600,84000,84000,84000,84000,6
|
|
20230731,095300,48534600,84000,83900,84000,83800,17
|
|
20230731,095200,47107900,83900,83800,83900,83800,8
|
|
20230731,095100,46436900,83800,84000,84000,83800,10
|
|
20230731,095000,45597900,83900,84000,84000,83900,8
|
|
20230731,094900,44926000,84000,83900,84000,83900,5
|
|
20230731,094800,44506100,83800,83800,83800,83800,9
|
|
20230731,094700,43751900,83800,83700,83800,83700,6
|
|
20230731,094600,43249300,83600,83600,83600,83600,2
|
|
20230731,094500,43082100,83700,83900,83900,83600,97
|
|
20230731,094400,34966100,83800,83800,83800,83800,1
|
|
20230731,094300,34882300,83800,83800,83800,83800,3
|
|
20230731,094200,34630900,83800,83800,83900,83800,4
|
|
20230731,094100,34295600,83800,83600,83800,83600,7
|
|
20230731,094000,33709500,83500,83400,84200,83400,27
|
|
20230731,093900,31448800,83300,83300,83300,83300,3
|
|
20230731,093800,31198900,83300,83200,83300,83200,38
|
|
20230731,093700,28037200,83200,83200,83200,83200,1
|
|
20230731,093600,27954000,83200,83200,83200,83200,2
|
|
20230731,093500,27787600,83200,83200,83200,83200,7
|
|
20230731,093400,27205200,83100,83100,83100,83100,0
|
|
20230731,093300,27205200,83100,83100,83100,83100,20
|
|
20230731,093200,25543200,83200,83200,83200,83200,0
|
|
20230731,093100,25543200,83200,83200,83200,83200,8
|
|
20230731,093000,24877600,83200,83200,83200,83200,0
|
|
20230731,092900,24877600,83200,83200,83200,83200,3
|
|
20230731,092800,24628000,83400,83400,83400,83400,0
|
|
20230731,092700,24628000,83400,83500,83500,83400,2
|
|
20230731,092600,24461100,83600,83600,83600,83600,0
|
|
20230731,092500,24461100,83600,83700,83700,83600,3
|
|
20230731,092400,24210100,83800,83900,83900,83800,2
|
|
20230731,092300,24042400,83900,83900,83900,83900,0
|
|
20230731,092200,24042400,83900,83900,83900,83900,0
|
|
20230731,092100,24042400,83900,83800,83900,83800,7
|
|
20230731,092000,23455500,83100,83100,83100,83100,0
|
|
20230731,091900,23455500,83100,83100,83100,83100,0
|
|
20230731,091800,23455500,83100,83100,83100,83100,5
|
|
20230731,091700,23040000,84300,84300,84300,84300,1
|
|
20230731,091600,22955700,83000,84000,84000,82800,244
|
|
20230731,091500,2614200,84000,84000,84000,84000,2
|
|
20230731,091400,2446200,84100,84100,84100,84100,3
|
|
20230731,091300,2193900,84000,84000,84000,84000,4
|
|
20230731,091200,1857900,84000,84000,84000,84000,1
|
|
20230731,091100,1773900,84000,84000,84000,84000,0
|
|
20230731,091000,1773900,84000,84000,84000,84000,10
|
|
20230731,090900,933900,84900,84900,84900,84900,0
|
|
20230731,090800,933900,84900,84900,84900,84900,0
|
|
20230731,090700,933900,84900,84900,84900,84900,0
|
|
20230731,090600,933900,84900,84900,84900,84900,0
|
|
20230731,090500,933900,84900,84900,84900,84900,0
|
|
20230731,090400,933900,84900,84900,84900,84900,0
|
|
20230731,090300,933900,84900,84900,84900,84900,0
|
|
20230731,090200,933900,84900,84900,84900,84900,0
|
|
20230731,090100,933900,84900,84900,84900,84900,0
|
|
20230731,090000,933900,84900,84900,84900,84900,11
|