582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183900,6297721100,64800,64800,64800,64800,8541
|
|
20230731,183800,6297721100,64800,64800,64800,64800,0
|
|
20230731,183700,6297721100,64800,64800,64800,64800,0
|
|
20230731,183600,6297721100,64800,64800,64800,64800,0
|
|
20230731,183500,6297721100,64800,64800,64800,64800,0
|
|
20230731,183400,6297721100,64800,64800,64800,64800,0
|
|
20230731,183300,6297721100,64800,64800,64800,64800,0
|
|
20230731,183200,6297721100,64800,64800,64800,64800,0
|
|
20230731,183100,6297721100,64800,64800,64800,64800,0
|
|
20230731,183000,6297721100,64800,64800,64800,64800,0
|
|
20230731,182900,6297721100,64800,64800,64800,64800,0
|
|
20230731,182800,6297721100,64800,64800,64800,64800,0
|
|
20230731,182700,6297721100,64800,64800,64800,64800,0
|
|
20230731,182600,6297721100,64800,64800,64800,64800,0
|
|
20230731,182500,6297721100,64800,64800,64800,64800,0
|
|
20230731,182400,6297721100,64800,64800,64800,64800,0
|
|
20230731,182300,6297721100,64800,64800,64800,64800,0
|
|
20230731,182200,6297721100,64800,64800,64800,64800,0
|
|
20230731,182100,6297721100,64800,64800,64800,64800,0
|
|
20230731,182000,6297721100,64800,64800,64800,64800,0
|
|
20230731,181900,6297721100,64800,64800,64800,64800,0
|
|
20230731,181800,6297721100,64800,64800,64800,64800,0
|
|
20230731,181700,6297721100,64800,64800,64800,64800,0
|
|
20230731,181600,6297721100,64800,64800,64800,64800,0
|
|
20230731,181500,6297721100,64800,64800,64800,64800,0
|
|
20230731,181400,6297721100,64800,64800,64800,64800,0
|
|
20230731,181300,6297721100,64800,64800,64800,64800,0
|
|
20230731,181200,6297721100,64800,64800,64800,64800,0
|
|
20230731,181100,6297721100,64800,64800,64800,64800,0
|
|
20230731,181000,6297721100,64800,64800,64800,64800,0
|
|
20230731,180900,6297721100,64800,64800,64800,64800,8541
|
|
20230731,180800,6297721100,64800,64800,64800,64800,0
|
|
20230731,180700,6297721100,64800,64800,64800,64800,0
|
|
20230731,180600,6297721100,64800,64800,64800,64800,0
|
|
20230731,180500,6297721100,64800,64800,64800,64800,0
|
|
20230731,180400,6297721100,64800,64800,64800,64800,0
|
|
20230731,180300,6297721100,64800,64800,64800,64800,0
|
|
20230731,180200,6297721100,64800,64800,64800,64800,0
|
|
20230731,180100,6297721100,64800,64800,64800,64800,0
|
|
20230731,180000,6297721100,64800,64800,64800,64800,0
|
|
20230731,175900,6297721100,64800,64800,64800,64800,0
|
|
20230731,175800,6297721100,64800,64800,64800,64800,0
|
|
20230731,175700,6297721100,64800,64800,64800,64800,0
|
|
20230731,175600,6297721100,64800,64800,64800,64800,0
|
|
20230731,175500,6297721100,64800,64800,64800,64800,0
|
|
20230731,175400,6297721100,64800,64800,64800,64800,0
|
|
20230731,175300,6297721100,64800,64800,64800,64800,0
|
|
20230731,175200,6297721100,64800,64800,64800,64800,0
|
|
20230731,175100,6297721100,64800,64800,64800,64800,0
|
|
20230731,175000,6297721100,64800,64800,64800,64800,0
|
|
20230731,174900,6297721100,64800,64800,64800,64800,0
|
|
20230731,174800,6297721100,64800,64800,64800,64800,0
|
|
20230731,174700,6297721100,64800,64800,64800,64800,0
|
|
20230731,174600,6297721100,64800,64800,64800,64800,0
|
|
20230731,174500,6297721100,64800,64800,64800,64800,0
|
|
20230731,174400,6297721100,64800,64800,64800,64800,0
|
|
20230731,174300,6297721100,64800,64800,64800,64800,0
|
|
20230731,174200,6297721100,64800,64800,64800,64800,0
|
|
20230731,174100,6297721100,64800,64800,64800,64800,0
|
|
20230731,174000,6297721100,64800,64800,64800,64800,0
|
|
20230731,173900,6297721100,64800,64800,64800,64800,8541
|
|
20230731,173800,6297721100,64800,64800,64800,64800,0
|
|
20230731,173700,6297721100,64800,64800,64800,64800,0
|
|
20230731,173600,6297721100,64800,64800,64800,64800,0
|
|
20230731,173500,6297721100,64800,64800,64800,64800,0
|
|
20230731,173400,6297721100,64800,64800,64800,64800,0
|
|
20230731,173300,6297721100,64800,64800,64800,64800,0
|
|
20230731,173200,6297721100,64800,64800,64800,64800,0
|
|
20230731,173100,6297721100,64800,64800,64800,64800,0
|
|
20230731,173000,6297721100,64800,64800,64800,64800,0
|
|
20230731,172900,6297721100,64800,64800,64800,64800,0
|
|
20230731,172800,6297721100,64800,64800,64800,64800,0
|
|
20230731,172700,6297721100,64800,64800,64800,64800,0
|
|
20230731,172600,6297721100,64800,64800,64800,64800,0
|
|
20230731,172500,6297721100,64800,64800,64800,64800,0
|
|
20230731,172400,6297721100,64800,64800,64800,64800,0
|
|
20230731,172300,6297721100,64800,64800,64800,64800,0
|
|
20230731,172200,6297721100,64800,64800,64800,64800,0
|
|
20230731,172100,6297721100,64800,64800,64800,64800,0
|
|
20230731,172000,6297721100,64800,64800,64800,64800,0
|
|
20230731,171900,6297721100,64800,64800,64800,64800,0
|
|
20230731,171800,6297721100,64800,64800,64800,64800,0
|
|
20230731,171700,6297721100,64800,64800,64800,64800,0
|
|
20230731,171600,6297721100,64800,64800,64800,64800,0
|
|
20230731,171500,6297721100,64800,64800,64800,64800,0
|
|
20230731,171400,6297721100,64800,64800,64800,64800,0
|
|
20230731,171300,6297721100,64800,64800,64800,64800,0
|
|
20230731,171200,6297721100,64800,64800,64800,64800,0
|
|
20230731,171100,6297721100,64800,64800,64800,64800,0
|
|
20230731,171000,6297721100,64800,64800,64800,64800,0
|
|
20230731,170900,6297721100,64800,64800,64800,64800,8541
|
|
20230731,170800,6297721100,64800,64800,64800,64800,0
|
|
20230731,170700,6297721100,64800,64800,64800,64800,0
|
|
20230731,170600,6297721100,64800,64800,64800,64800,0
|
|
20230731,170500,6297721100,64800,64800,64800,64800,0
|
|
20230731,170400,6297721100,64800,64800,64800,64800,0
|
|
20230731,170300,6297721100,64800,64800,64800,64800,0
|
|
20230731,170200,6297721100,64800,64800,64800,64800,0
|
|
20230731,170100,6297721100,64800,64800,64800,64800,0
|
|
20230731,170000,6297721100,64800,64800,64800,64800,0
|
|
20230731,165900,6297721100,64800,64800,64800,64800,0
|
|
20230731,165800,6297721100,64800,64800,64800,64800,0
|
|
20230731,165700,6297721100,64800,64800,64800,64800,0
|
|
20230731,165600,6297721100,64800,64800,64800,64800,0
|
|
20230731,165500,6297721100,64800,64800,64800,64800,0
|
|
20230731,165400,6297721100,64800,64800,64800,64800,0
|
|
20230731,165300,6297721100,64800,64800,64800,64800,0
|
|
20230731,165200,6297721100,64800,64800,64800,64800,0
|
|
20230731,165100,6297721100,64800,64800,64800,64800,0
|
|
20230731,165000,6297721100,64800,64800,64800,64800,0
|
|
20230731,164900,6297721100,64800,64800,64800,64800,0
|
|
20230731,164800,6297721100,64800,64800,64800,64800,0
|
|
20230731,164700,6297721100,64800,64800,64800,64800,0
|
|
20230731,164600,6297721100,64800,64800,64800,64800,0
|
|
20230731,164500,6297721100,64800,64800,64800,64800,0
|
|
20230731,164400,6297721100,64800,64800,64800,64800,0
|
|
20230731,164300,6297721100,64800,64800,64800,64800,0
|
|
20230731,164200,6297721100,64800,64800,64800,64800,0
|
|
20230731,164100,6297721100,64800,64800,64800,64800,0
|
|
20230731,164000,6297721100,64800,64800,64800,64800,0
|
|
20230731,163900,6297721100,64800,64800,64800,64800,8541
|
|
20230731,163800,6297721100,64800,64800,64800,64800,0
|
|
20230731,163700,6297721100,64800,64800,64800,64800,0
|
|
20230731,163600,6297721100,64800,64800,64800,64800,0
|
|
20230731,163500,6297721100,64800,64800,64800,64800,0
|
|
20230731,163400,6297721100,64800,64800,64800,64800,0
|
|
20230731,163300,6297721100,64800,64800,64800,64800,0
|
|
20230731,163200,6297721100,64800,64800,64800,64800,0
|
|
20230731,163100,6297721100,64800,64800,64800,64800,0
|
|
20230731,163000,6297721100,64800,64800,64800,64800,0
|
|
20230731,162900,6297721100,64800,64800,64800,64800,0
|
|
20230731,162800,6297721100,64800,64800,64800,64800,0
|
|
20230731,162700,6297721100,64800,64800,64800,64800,0
|
|
20230731,162600,6297721100,64800,64800,64800,64800,0
|
|
20230731,162500,6297721100,64800,64800,64800,64800,0
|
|
20230731,162400,6297721100,64800,64800,64800,64800,0
|
|
20230731,162300,6297721100,64800,64800,64800,64800,0
|
|
20230731,162200,6297721100,64800,64800,64800,64800,0
|
|
20230731,162100,6297721100,64800,64800,64800,64800,0
|
|
20230731,162000,6297721100,64800,64800,64800,64800,0
|
|
20230731,161900,6297721100,64800,64800,64800,64800,0
|
|
20230731,161800,6297721100,64800,64800,64800,64800,0
|
|
20230731,161700,6297721100,64800,64800,64800,64800,0
|
|
20230731,161600,6297721100,64800,64800,64800,64800,0
|
|
20230731,161500,6297721100,64800,64800,64800,64800,0
|
|
20230731,161400,6297721100,64800,64800,64800,64800,0
|
|
20230731,161300,6297721100,64800,64800,64800,64800,0
|
|
20230731,161200,6297721100,64800,64800,64800,64800,0
|
|
20230731,161100,6297721100,64800,64800,64800,64800,0
|
|
20230731,161000,6297721100,64800,64800,64800,64800,0
|
|
20230731,160900,6297721100,64800,64800,64800,64800,8541
|
|
20230731,160800,6297721100,64800,64800,64800,64800,0
|
|
20230731,160700,6297721100,64800,64800,64800,64800,0
|
|
20230731,160600,6297721100,64800,64800,64800,64800,0
|
|
20230731,160500,6297721100,64800,64800,64800,64800,0
|
|
20230731,160400,6297721100,64800,64800,64800,64800,0
|
|
20230731,160300,6297721100,64800,64800,64800,64800,0
|
|
20230731,160200,6297721100,64800,64800,64800,64800,0
|
|
20230731,160100,6297721100,64800,64800,64800,64800,0
|
|
20230731,160000,6297721100,64800,64800,64800,64800,0
|
|
20230731,155900,6297721100,64800,64800,64800,64800,0
|
|
20230731,155800,6297721100,64800,64800,64800,64800,0
|
|
20230731,155700,6297721100,64800,64800,64800,64800,0
|
|
20230731,155600,6297721100,64800,64800,64800,64800,0
|
|
20230731,155500,6297721100,64800,64800,64800,64800,0
|
|
20230731,155400,6297721100,64800,64800,64800,64800,0
|
|
20230731,155300,6297721100,64800,64800,64800,64800,0
|
|
20230731,155200,6297721100,64800,64800,64800,64800,0
|
|
20230731,155100,6297721100,64800,64800,64800,64800,0
|
|
20230731,155000,6297721100,64800,64800,64800,64800,0
|
|
20230731,154900,6297721100,64800,64800,64800,64800,0
|
|
20230731,154800,6297721100,64800,64800,64800,64800,0
|
|
20230731,154700,6297721100,64800,64800,64800,64800,0
|
|
20230731,154600,6297721100,64800,64800,64800,64800,0
|
|
20230731,154500,6297721100,64800,64800,64800,64800,0
|
|
20230731,154400,6297721100,64800,64800,64800,64800,0
|
|
20230731,154300,6297721100,64800,64800,64800,64800,0
|
|
20230731,154200,6297721100,64800,64800,64800,64800,0
|
|
20230731,154100,6297721100,64800,64800,64800,64800,0
|
|
20230731,154000,6297721100,64800,64800,64800,64800,0
|
|
20230731,153900,6297721100,64800,64800,64800,64800,8541
|
|
20230731,153800,6297721100,64800,64800,64800,64800,0
|
|
20230731,153700,6297721100,64800,64800,64800,64800,0
|
|
20230731,153600,6297721100,64800,64800,64800,64800,0
|
|
20230731,153500,6297721100,64800,64800,64800,64800,0
|
|
20230731,153400,6297721100,64800,64800,64800,64800,0
|
|
20230731,153300,6297721100,64800,64800,64800,64800,0
|
|
20230731,153200,6297721100,64800,64800,64800,64800,0
|
|
20230731,153100,6297721100,64800,64800,64800,64800,0
|
|
20230731,153000,6297721100,64800,64800,64800,64800,8541
|
|
20230731,152900,5744264300,65200,65200,65200,65200,0
|
|
20230731,152800,5744264300,65200,65200,65200,65200,0
|
|
20230731,152700,5744264300,65200,65200,65200,65200,0
|
|
20230731,152600,5744264300,65200,65200,65200,65200,0
|
|
20230731,152500,5744264300,65200,65200,65200,65200,0
|
|
20230731,152400,5744264300,65200,65200,65200,65200,0
|
|
20230731,152300,5744264300,65200,65200,65200,65200,0
|
|
20230731,152200,5744264300,65200,65200,65200,65200,0
|
|
20230731,152100,5744264300,65200,65200,65200,65200,0
|
|
20230731,152000,5744264300,65200,65200,65200,65200,0
|
|
20230731,151900,5744264300,65200,65100,65200,65100,340
|
|
20230731,151800,5722109500,65100,65000,65200,65000,767
|
|
20230731,151700,5672160000,65000,65100,65100,65000,94
|
|
20230731,151600,5666040900,65100,65100,65100,65000,73
|
|
20230731,151500,5661292700,65000,65000,65100,65000,215
|
|
20230731,151400,5647312600,65000,64900,65100,64800,687
|
|
20230731,151300,5602711400,64800,64900,64900,64800,44
|
|
20230731,151200,5599858500,64800,64800,64900,64800,58
|
|
20230731,151100,5596099000,64800,64900,64900,64700,154
|
|
20230731,151000,5586117400,64700,64900,64900,64700,249
|
|
20230731,150900,5569978200,64900,64800,64900,64800,149
|
|
20230731,150800,5560312500,64800,64900,64900,64800,137
|
|
20230731,150700,5551426600,64800,64800,64900,64800,134
|
|
20230731,150600,5542738600,64800,64700,64900,64700,323
|
|
20230731,150500,5521803100,64700,64600,64800,64600,302
|
|
20230731,150400,5502277900,64600,64600,64700,64500,299
|
|
20230731,150300,5482963300,64600,64700,64800,64400,470
|
|
20230731,150200,5452628800,64700,64800,64900,64700,123
|
|
20230731,150100,5444658300,64900,64600,64900,64600,611
|
|
20230731,150000,5405085700,64700,64400,64700,64300,655
|
|
20230731,145900,5362869200,64400,64400,64500,64400,954
|
|
20230731,145800,5301413500,64400,64500,64600,64400,792
|
|
20230731,145700,5250384600,64400,64500,64600,64400,783
|
|
20230731,145600,5199875100,64500,64600,64800,64500,766
|
|
20230731,145500,5150377800,64600,64600,64800,64500,961
|
|
20230731,145400,5088289500,64600,64600,64800,64500,922
|
|
20230731,145300,5028711900,64700,64500,64800,64500,950
|
|
20230731,145200,4967305100,64500,64600,64700,64500,585
|
|
20230731,145100,4929507700,64600,64500,64700,64400,569
|
|
20230731,145000,4892766700,64500,64500,64700,64400,904
|
|
20230731,144900,4834441400,64500,64500,64600,64400,736
|
|
20230731,144800,4786970800,64500,64500,64700,64500,261
|
|
20230731,144700,4770127000,64600,64500,64800,64500,1405
|
|
20230731,144600,4679252700,64600,64700,64700,64400,447
|
|
20230731,144500,4650420600,64500,64600,64700,64400,602
|
|
20230731,144400,4611552000,64600,64700,64800,64400,445
|
|
20230731,144300,4582789900,64700,64500,64700,64400,770
|
|
20230731,144200,4533034200,64700,64600,64700,64400,976
|
|
20230731,144100,4469991700,64600,64600,64700,64500,529
|
|
20230731,144000,4435819800,64700,64700,64800,64600,579
|
|
20230731,143900,4398366600,64700,64600,64800,64600,939
|
|
20230731,143800,4337657300,64500,64600,64600,64500,524
|
|
20230731,143700,4303843900,64600,64500,64700,64500,554
|
|
20230731,143600,4268080500,64600,64500,64800,64400,580
|
|
20230731,143500,4230595900,64600,64600,64800,64400,579
|
|
20230731,143400,4193173700,64500,64600,64700,64400,504
|
|
20230731,143300,4160641200,64500,64500,64700,64400,463
|
|
20230731,143200,4130760700,64600,64500,64700,64400,791
|
|
20230731,143100,4079749300,64500,64300,64600,64300,804
|
|
20230731,143000,4027994700,64400,64400,64900,64300,1427
|
|
20230731,142900,3936043600,64400,64600,64700,64400,1041
|
|
20230731,142800,3868885700,64500,64900,65000,64500,1602
|
|
20230731,142700,3765213900,64800,65000,65100,64800,514
|
|
20230731,142600,3731820400,65100,65000,65300,64900,461
|
|
20230731,142500,3701823600,65000,65200,65600,65000,316
|
|
20230731,142400,3681211700,65600,64800,65800,64700,1432
|
|
20230731,142300,3587679800,64800,64800,65000,64800,114
|
|
20230731,142200,3580290000,64900,64900,64900,64800,110
|
|
20230731,142100,3573152800,64900,64900,65000,64900,22
|
|
20230731,142000,3571724300,65000,64900,65000,64800,349
|
|
20230731,141900,3549076600,64700,64700,64900,64700,102
|
|
20230731,141800,3542470000,64700,64800,64900,64700,73
|
|
20230731,141700,3537744800,64800,64800,64900,64700,152
|
|
20230731,141600,3527900800,64800,64700,64800,64700,112
|
|
20230731,141500,3520652700,64700,64800,64900,64700,70
|
|
20230731,141400,3516121200,64700,64600,64900,64600,265
|
|
20230731,141300,3498975300,64600,64500,64600,64500,77
|
|
20230731,141200,3494001400,64500,64600,64800,64500,87
|
|
20230731,141100,3488383300,64600,64600,64800,64500,124
|
|
20230731,141000,3480371400,64600,64800,64800,64500,159
|
|
20230731,140900,3470091800,64500,64800,64800,64500,356
|
|
20230731,140800,3447067000,64800,64800,64800,64700,63
|
|
20230731,140700,3442988400,64700,64600,64700,64500,194
|
|
20230731,140600,3430446000,64600,64600,64800,64500,121
|
|
20230731,140500,3422626000,64600,64600,64700,64400,92
|
|
20230731,140400,3416690100,64500,64500,64600,64400,227
|
|
20230731,140300,3402053500,64500,64600,64700,64500,19
|
|
20230731,140200,3400826400,64400,64600,64600,64400,297
|
|
20230731,140100,3381658100,64600,64500,64600,64400,243
|
|
20230731,140000,3365983800,64400,64600,64600,64400,130
|
|
20230731,135900,3357601800,64600,64700,64700,64500,81
|
|
20230731,135800,3352368800,64600,64500,64800,64400,122
|
|
20230731,135700,3344484000,64500,64700,64800,64500,92
|
|
20230731,135600,3338539700,64700,64500,64700,64400,492
|
|
20230731,135500,3306765900,64500,64500,64600,64500,96
|
|
20230731,135400,3300571700,64600,64500,64600,64400,86
|
|
20230731,135300,3295024600,64500,64500,64600,64400,106
|
|
20230731,135200,3288187600,64600,64500,64600,64500,139
|
|
20230731,135100,3279221900,64600,64400,64600,64400,122
|
|
20230731,135000,3271358400,64500,64600,64600,64400,193
|
|
20230731,134900,3258918300,64600,64600,64600,64400,56
|
|
20230731,134800,3255306400,64600,64600,64600,64500,88
|
|
20230731,134700,3249629100,64500,64600,64600,64400,254
|
|
20230731,134600,3233247100,64600,64600,64600,64500,193
|
|
20230731,134500,3220798300,64600,64500,64600,64500,64
|
|
20230731,134400,3216668800,64600,64600,64600,64500,14
|
|
20230731,134300,3215764700,64500,64600,64600,64500,50
|
|
20230731,134200,3212539500,64500,64600,64600,64500,49
|
|
20230731,134100,3209377800,64500,64600,64600,64500,57
|
|
20230731,134000,3205699500,64500,64600,64600,64500,90
|
|
20230731,133900,3199892100,64600,64600,64600,64500,114
|
|
20230731,133800,3192533500,64500,64700,64700,64400,109
|
|
20230731,133700,3185507100,64400,64400,64700,64300,644
|
|
20230731,133600,3143960000,64400,64400,64400,64300,177
|
|
20230731,133500,3132571100,64300,64400,64500,64300,190
|
|
20230731,133400,3120339300,64400,64500,64500,64400,458
|
|
20230731,133300,3090841800,64400,64400,64500,64400,52
|
|
20230731,133200,3087491800,64400,64500,64500,64400,89
|
|
20230731,133100,3081758800,64400,64500,64500,64400,67
|
|
20230731,133000,3077443500,64500,64400,64500,64400,96
|
|
20230731,132900,3071259900,64400,64400,64500,64400,86
|
|
20230731,132800,3065718100,64500,64400,64500,64400,122
|
|
20230731,132700,3057860300,64500,64400,64500,64300,420
|
|
20230731,132600,3030812800,64400,64400,64500,64300,498
|
|
20230731,132500,2998742100,64400,64400,64500,64400,42
|
|
20230731,132400,2996036500,64400,64500,64500,64400,145
|
|
20230731,132300,2986696500,64400,64400,64500,64400,70
|
|
20230731,132200,2982187200,64400,64500,64500,64400,67
|
|
20230731,132100,2977870100,64400,64400,64500,64400,143
|
|
20230731,132000,2968659000,64400,64400,64500,64400,52
|
|
20230731,131900,2965309200,64400,64500,64500,64400,137
|
|
20230731,131800,2956480700,64500,64400,64500,64400,323
|
|
20230731,131700,2935652700,64400,64500,64600,64400,244
|
|
20230731,131600,2919916000,64500,64500,64600,64500,184
|
|
20230731,131500,2908047100,64500,64500,64600,64500,109
|
|
20230731,131400,2901016100,64500,64500,64600,64500,23
|
|
20230731,131300,2899531400,64600,64500,64600,64500,27
|
|
20230731,131200,2897788200,64600,64600,64600,64500,60
|
|
20230731,131100,2893915700,64600,64600,64600,64500,44
|
|
20230731,131000,2891073800,64600,64600,64600,64500,92
|
|
20230731,130900,2885132700,64600,64600,64600,64500,71
|
|
20230731,130800,2880552200,64500,64500,64600,64500,28
|
|
20230731,130700,2878744700,64500,64500,64600,64500,57
|
|
20230731,130600,2875067500,64600,64500,64600,64500,68
|
|
20230731,130500,2870680300,64600,64600,64600,64500,75
|
|
20230731,130400,2865837100,64600,64500,64600,64500,414
|
|
20230731,130300,2839093400,64600,64600,64600,64500,73
|
|
20230731,130200,2834384100,64600,64600,64600,64500,135
|
|
20230731,130100,2825666900,64600,64600,64600,64600,92
|
|
20230731,130000,2819723700,64600,64600,64600,64500,157
|
|
20230731,125900,2809584500,64600,64600,64600,64500,63
|
|
20230731,125800,2805515400,64600,64700,64700,64500,476
|
|
20230731,125700,2774779400,64600,64800,64900,64400,4918
|
|
20230731,125600,2457337000,64900,64900,64900,64900,13
|
|
20230731,125500,2456493300,64900,64900,65000,64800,242
|
|
20230731,125400,2440782900,64900,64900,64900,64800,86
|
|
20230731,125300,2435209200,64900,64900,64900,64900,13
|
|
20230731,125200,2434365500,64900,64800,64900,64700,174
|
|
20230731,125100,2423090000,64800,64900,64900,64800,87
|
|
20230731,125000,2417452200,64800,64900,64900,64800,88
|
|
20230731,124900,2411749200,64800,64800,64800,64800,94
|
|
20230731,124800,2405658000,64800,64800,64800,64700,90
|
|
20230731,124700,2399829500,64700,64900,64900,64700,106
|
|
20230731,124600,2392960400,64900,64800,64900,64800,98
|
|
20230731,124500,2386609000,64800,64800,64900,64700,135
|
|
20230731,124400,2377860900,64800,64800,64900,64700,458
|
|
20230731,124300,2348212100,64800,64700,64900,64700,96
|
|
20230731,124200,2341991800,64700,64800,64900,64700,103
|
|
20230731,124100,2335314400,64800,64800,64900,64800,327
|
|
20230731,124000,2314121100,64800,64900,64900,64800,147
|
|
20230731,123900,2304587400,64900,65000,65000,64900,1435
|
|
20230731,123800,2211387700,65000,65100,65100,65000,131
|
|
20230731,123700,2202871000,65000,65100,65100,65000,64
|
|
20230731,123600,2198708600,65100,65100,65100,65000,93
|
|
20230731,123500,2192660400,65000,65100,65100,65000,86
|
|
20230731,123400,2187067800,65100,65000,65100,65000,43
|
|
20230731,123300,2184271600,65100,65000,65100,65000,14
|
|
20230731,123200,2183361200,65100,65100,65100,65000,80
|
|
20230731,123100,2178158500,65100,65100,65100,65000,39
|
|
20230731,123000,2175622700,65000,65100,65100,65000,19
|
|
20230731,122900,2174386800,65100,65100,65100,65000,55
|
|
20230731,122800,2170808300,65100,65000,65100,65000,41
|
|
20230731,122700,2168142200,65100,65100,65100,65100,3
|
|
20230731,122600,2167946900,65100,65100,65100,65000,39
|
|
20230731,122500,2165410100,65100,65100,65100,65000,120
|
|
20230731,122400,2157599100,65000,65100,65100,65000,50
|
|
20230731,122300,2154347200,65100,65000,65100,65000,78
|
|
20230731,122200,2149275400,65100,65000,65100,65000,41
|
|
20230731,122100,2146609400,65100,65100,65100,65100,26
|
|
20230731,122000,2144916800,65100,65100,65100,65000,79
|
|
20230731,121900,2139780000,65100,65100,65100,65000,98
|
|
20230731,121800,2133403400,65100,65100,65100,65000,122
|
|
20230731,121700,2125462200,65100,65200,65200,65100,437
|
|
20230731,121600,2097012400,65200,65200,65200,65200,15
|
|
20230731,121500,2096034400,65200,65200,65200,65100,15
|
|
20230731,121400,2095057400,65200,65200,65200,65100,190
|
|
20230731,121300,2082687000,65200,65100,65200,65100,18
|
|
20230731,121200,2081514400,65200,65200,65200,65200,108
|
|
20230731,121100,2074472800,65200,65200,65200,65100,37
|
|
20230731,121000,2072062400,65100,65200,65200,65100,170
|
|
20230731,120900,2060994400,65100,65200,65200,65100,18
|
|
20230731,120800,2059822000,65200,65100,65200,65100,46
|
|
20230731,120700,2056825900,65200,65400,65400,65200,41
|
|
20230731,120600,2054150700,65200,65200,65300,65200,40
|
|
20230731,120500,2051542500,65200,65200,65300,65100,117
|
|
20230731,120400,2043909900,65200,65300,65300,65100,124
|
|
20230731,120300,2035825000,65300,65100,65300,65100,328
|
|
20230731,120200,2014423500,65200,65200,65300,65100,736
|
|
20230731,120100,1966437700,65200,65300,65300,65200,56
|
|
20230731,120000,1962785400,65300,65300,65300,65200,90
|
|
20230731,115900,1956915600,65300,65200,65300,65200,46
|
|
20230731,115800,1953913800,65300,65300,65300,65200,46
|
|
20230731,115700,1950914100,65300,65300,65300,65300,11
|
|
20230731,115600,1950195800,65300,65200,65300,65200,70
|
|
20230731,115500,1945630400,65300,65200,65300,65200,50
|
|
20230731,115400,1942369600,65300,65300,65300,65300,44
|
|
20230731,115300,1939496400,65300,65300,65300,65200,33
|
|
20230731,115200,1937342500,65200,65300,65300,65200,56
|
|
20230731,115100,1933690800,65300,65300,65300,65300,36
|
|
20230731,115000,1931340000,65200,65300,65300,65200,136
|
|
20230731,114900,1922461700,65300,65300,65400,65300,129
|
|
20230731,114800,1914037800,65300,65400,65500,65300,149
|
|
20230731,114700,1904303200,65400,65400,65500,65300,125
|
|
20230731,114600,1896127500,65300,65400,65400,65300,163
|
|
20230731,114500,1885469400,65400,65400,65500,65400,30
|
|
20230731,114400,1883506400,65400,65400,65500,65400,32
|
|
20230731,114300,1881412300,65400,65500,65500,65400,118
|
|
20230731,114200,1873694100,65400,65400,65500,65400,66
|
|
20230731,114100,1869377100,65400,65400,65500,65300,259
|
|
20230731,114000,1852441200,65300,65400,65400,65300,63
|
|
20230731,113900,1848327000,65400,65300,65400,65300,175
|
|
20230731,113800,1836898300,65300,65300,65400,65300,191
|
|
20230731,113700,1824424900,65300,65400,65400,65300,277
|
|
20230731,113600,1806335600,65400,65400,65400,65300,158
|
|
20230731,113500,1796016400,65300,65400,65400,65300,25
|
|
20230731,113400,1794382400,65400,65500,65500,65300,123
|
|
20230731,113300,1786342900,65400,65400,65500,65400,54
|
|
20230731,113200,1782808600,65500,65400,65500,65400,105
|
|
20230731,113100,1775940100,65400,65500,65500,65400,76
|
|
20230731,113000,1770968500,65500,65500,65500,65400,20
|
|
20230731,112900,1769659500,65500,65500,65500,65500,64
|
|
20230731,112800,1765467500,65500,65500,65500,65400,56
|
|
20230731,112700,1761802500,65500,65500,65600,65500,317
|
|
20230731,112600,1741038400,65500,65500,65500,65500,17
|
|
20230731,112500,1739924900,65400,65500,65500,65400,75
|
|
20230731,112400,1735017300,65500,65500,65500,65500,6
|
|
20230731,112300,1734624300,65500,65500,65500,65400,25
|
|
20230731,112200,1732987800,65400,65500,65500,65400,37
|
|
20230731,112100,1730567200,65500,65500,65600,65500,47
|
|
20230731,112000,1727486000,65500,65400,65500,65400,118
|
|
20230731,111900,1719762200,65400,65300,65400,65200,159
|
|
20230731,111800,1709380900,65200,65300,65300,65200,120
|
|
20230731,111700,1701554900,65300,65300,65300,65300,101
|
|
20230731,111600,1694959600,65300,65300,65400,65300,173
|
|
20230731,111500,1683662400,65300,65300,65400,65300,1086
|
|
20230731,111400,1612644800,65300,65400,65400,65300,16
|
|
20230731,111300,1611599000,65200,65300,65400,65200,110
|
|
20230731,111200,1604416100,65300,65300,65400,65300,73
|
|
20230731,111100,1599649000,65300,65300,65300,65300,134
|
|
20230731,111000,1590898800,65200,65200,65300,65200,65
|
|
20230731,110900,1586660300,65300,65300,65300,65300,14
|
|
20230731,110800,1585746100,65300,65300,65300,65200,79
|
|
20230731,110700,1580594200,65300,65300,65300,65300,33
|
|
20230731,110600,1578439300,65200,65300,65300,65200,75
|
|
20230731,110500,1573543900,65300,65300,65300,65200,61
|
|
20230731,110400,1569564700,65300,65200,65300,65200,80
|
|
20230731,110300,1564348000,65200,65300,65300,65200,170
|
|
20230731,110200,1553253100,65200,65300,65300,65200,171
|
|
20230731,110100,1542101300,65300,65200,65300,65200,64
|
|
20230731,110000,1537927100,65300,65300,65300,65200,35
|
|
20230731,105900,1535644800,65300,65400,65400,65200,146
|
|
20230731,105800,1526110400,65400,65500,65500,65300,148
|
|
20230731,105700,1516442100,65400,65400,65400,65400,32
|
|
20230731,105600,1514349300,65400,65400,65500,65400,100
|
|
20230731,105500,1507807800,65400,65200,65400,65200,133
|
|
20230731,105400,1499130600,65200,65200,65300,65200,20
|
|
20230731,105300,1497826200,65200,65200,65400,65100,35
|
|
20230731,105200,1495543600,65200,65300,65400,65200,367
|
|
20230731,105100,1471603900,65400,65300,65500,65300,29
|
|
20230731,105000,1469709200,65300,65300,65300,65300,27
|
|
20230731,104900,1467946100,65200,65300,65300,65200,155
|
|
20230731,104800,1457828700,65300,65300,65400,65200,183
|
|
20230731,104700,1445880500,65400,65300,65400,65300,449
|
|
20230731,104600,1416555100,65300,65500,65500,65300,406
|
|
20230731,104500,1390024300,65500,65500,65500,65500,1412
|
|
20230731,104400,1297538300,65500,65500,65500,65500,19
|
|
20230731,104300,1296293800,65500,65600,65600,65500,125
|
|
20230731,104200,1288097100,65600,65600,65600,65600,113
|
|
20230731,104100,1280684300,65600,65600,65600,65600,219
|
|
20230731,104000,1266317900,65600,65600,65600,65600,1
|
|
20230731,103900,1266252300,65600,65700,65700,65600,124
|
|
20230731,103800,1258117800,65700,65600,65700,65600,4
|
|
20230731,103700,1257855200,65600,65600,65600,65600,0
|
|
20230731,103600,1257855200,65600,65600,65600,65600,53
|
|
20230731,103500,1254378400,65600,65600,65600,65600,0
|
|
20230731,103400,1254378400,65600,65600,65600,65600,20
|
|
20230731,103300,1253066400,65700,65600,65700,65600,66
|
|
20230731,103200,1248736700,65600,65600,65600,65600,0
|
|
20230731,103100,1248736700,65600,65600,65600,65600,65
|
|
20230731,103000,1244472700,65700,65600,65700,65600,114
|
|
20230731,102900,1236994200,65600,65600,65600,65600,102
|
|
20230731,102800,1230303000,65600,65600,65600,65600,3
|
|
20230731,102700,1230106200,65600,65600,65600,65600,16
|
|
20230731,102600,1229056600,65500,65600,65700,65500,105
|
|
20230731,102500,1222166500,65500,65500,65500,65500,21
|
|
20230731,102400,1220791000,65500,65500,65500,65500,68
|
|
20230731,102300,1216337000,65700,65500,65700,65500,299
|
|
20230731,102200,1196749300,65500,65500,65500,65500,0
|
|
20230731,102100,1196749300,65500,65400,65500,65400,21
|
|
20230731,102000,1195375800,65500,65500,65500,65500,25
|
|
20230731,101900,1193738300,65500,65500,65500,65500,4
|
|
20230731,101800,1193476300,65400,65400,65400,65400,163
|
|
20230731,101700,1182816100,65500,65500,65500,65500,0
|
|
20230731,101600,1182816100,65500,65500,65500,65500,9
|
|
20230731,101500,1182226600,65500,65500,65600,65500,384
|
|
20230731,101400,1157070000,65600,65600,65600,65600,138
|
|
20230731,101300,1148017200,65600,65600,65600,65600,0
|
|
20230731,101200,1148017200,65600,65500,65600,65500,216
|
|
20230731,101100,1133866800,65500,65600,65600,65500,70
|
|
20230731,101000,1129281600,65600,65600,65600,65600,4
|
|
20230731,100900,1129019200,65600,65500,65600,65500,46
|
|
20230731,100800,1126006000,65500,65700,65700,65400,159
|
|
20230731,100700,1115593900,65700,65700,65700,65700,33
|
|
20230731,100600,1113425800,65600,65600,65600,65600,144
|
|
20230731,100500,1103979400,65600,65600,65600,65600,6
|
|
20230731,100400,1103585800,65600,65600,65600,65600,13
|
|
20230731,100300,1102733000,65400,65400,65400,65400,202
|
|
20230731,100200,1089522200,65300,65400,65700,65300,131
|
|
20230731,100100,1080948400,65400,65900,65900,65400,125
|
|
20230731,100000,1072767900,65900,66000,66200,65500,161
|
|
20230731,095900,1062159500,66000,65500,66300,65500,537
|
|
20230731,095800,1026646400,65500,65500,65500,65500,15
|
|
20230731,095700,1025663900,65400,65500,65500,65400,45
|
|
20230731,095600,1022720400,65500,65400,65500,65400,302
|
|
20230731,095500,1002946200,65400,65300,65400,65300,11
|
|
20230731,095400,1002227800,65300,65400,65400,65300,22
|
|
20230731,095300,1000789200,65400,65400,65400,65400,21
|
|
20230731,095200,999415800,65400,65500,65500,65400,63
|
|
20230731,095100,995290600,65500,65600,65600,65500,138
|
|
20230731,095000,986239500,65500,65500,65600,65500,236
|
|
20230731,094900,970779500,65500,65500,65500,65500,206
|
|
20230731,094800,957286500,65500,65500,65500,65500,10
|
|
20230731,094700,956631500,65500,65500,65500,65500,0
|
|
20230731,094600,956631500,65500,65600,65600,65500,30
|
|
20230731,094500,954663800,65500,65700,65700,65500,676
|
|
20230731,094400,910325700,65700,65700,65700,65700,248
|
|
20230731,094300,894032100,65700,65700,65900,65700,21
|
|
20230731,094200,892651200,65900,65800,65900,65800,14
|
|
20230731,094100,891728800,65800,65800,65900,65800,36
|
|
20230731,094000,889359900,65900,65900,65900,65900,15
|
|
20230731,093900,888371400,65900,66000,66000,65800,213
|
|
20230731,093800,874349100,66000,66000,66000,66000,2
|
|
20230731,093700,874217100,65900,65700,66000,65700,512
|
|
20230731,093600,840566200,65700,66100,66100,65700,1097
|
|
20230731,093500,768078100,66200,66200,66200,66200,24
|
|
20230731,093400,766489300,66200,66200,66200,66200,10
|
|
20230731,093300,765827300,66200,66200,66200,66100,71
|
|
20230731,093200,761127600,66200,66300,66300,66200,169
|
|
20230731,093100,749924100,66200,66300,66300,66200,23
|
|
20230731,093000,748401400,66300,66200,66300,66200,114
|
|
20230731,092900,740843600,66300,66200,66300,66200,18
|
|
20230731,092800,739650500,66300,66300,66400,66200,55
|
|
20230731,092700,736004900,66200,66100,66200,66100,107
|
|
20230731,092600,728923100,66100,65900,66100,65800,4041
|
|
20230731,092500,462521300,65800,65800,65800,65800,35
|
|
20230731,092400,460218300,65700,65700,65700,65600,13
|
|
20230731,092300,459364300,65700,65600,65800,65600,78
|
|
20230731,092200,454232300,65600,65500,65900,65500,197
|
|
20230731,092100,441276700,65700,65400,65700,65400,233
|
|
20230731,092000,426014200,65600,65500,65700,65500,120
|
|
20230731,091900,418144500,65500,65400,65500,65400,207
|
|
20230731,091800,404600500,65400,65500,65500,65400,173
|
|
20230731,091700,393280800,65500,65400,65500,65400,657
|
|
20230731,091600,350250200,65500,65400,65500,65400,59
|
|
20230731,091500,346388800,65500,65400,65500,65400,22
|
|
20230731,091400,344949800,65400,65400,65500,65400,139
|
|
20230731,091300,335852300,65400,65400,65400,65300,458
|
|
20230731,091200,305903900,65400,65300,65400,65300,4
|
|
20230731,091100,305642400,65300,65200,65500,65100,303
|
|
20230731,091000,285824500,65300,65000,65300,64800,920
|
|
20230731,090900,225961600,65100,65100,65200,65100,385
|
|
20230731,090800,200894600,65100,65500,65500,65000,750
|
|
20230731,090700,151883100,65500,65400,65500,65200,134
|
|
20230731,090600,143114500,65200,65400,65400,65200,73
|
|
20230731,090500,138354700,65400,65400,65400,65400,1
|
|
20230731,090400,138289300,65400,65400,65400,65400,38
|
|
20230731,090300,135804100,65400,65500,65500,65200,79
|
|
20230731,090200,130644700,65100,64700,65100,64700,138
|
|
20230731,090100,121708100,64900,64800,65200,64700,70
|
|
20230731,090000,117169900,65500,65600,65800,64700,1792
|