657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195400,1082736400,114500,114500,114500,114500,53
|
|
20230731,195300,1082736400,114500,114500,114500,114500,0
|
|
20230731,195200,1082736400,114500,114500,114500,114500,0
|
|
20230731,195100,1082736400,114500,114500,114500,114500,0
|
|
20230731,195000,1082736400,114500,114500,114500,114500,0
|
|
20230731,194900,1082736400,114500,114500,114500,114500,0
|
|
20230731,194800,1082736400,114500,114500,114500,114500,0
|
|
20230731,194700,1082736400,114500,114500,114500,114500,0
|
|
20230731,194600,1082736400,114500,114500,114500,114500,0
|
|
20230731,194500,1082736400,114500,114500,114500,114500,0
|
|
20230731,194400,1082736400,114500,114500,114500,114500,0
|
|
20230731,194300,1082736400,114500,114500,114500,114500,0
|
|
20230731,194200,1082736400,114500,114500,114500,114500,0
|
|
20230731,194100,1082736400,114500,114500,114500,114500,0
|
|
20230731,194000,1082736400,114500,114500,114500,114500,0
|
|
20230731,193900,1082736400,114500,114500,114500,114500,0
|
|
20230731,193800,1082736400,114500,114500,114500,114500,0
|
|
20230731,193700,1082736400,114500,114500,114500,114500,0
|
|
20230731,193600,1082736400,114500,114500,114500,114500,0
|
|
20230731,193500,1082736400,114500,114500,114500,114500,0
|
|
20230731,193400,1082736400,114500,114500,114500,114500,0
|
|
20230731,193300,1082736400,114500,114500,114500,114500,0
|
|
20230731,193200,1082736400,114500,114500,114500,114500,0
|
|
20230731,193100,1082736400,114500,114500,114500,114500,0
|
|
20230731,193000,1082736400,114500,114500,114500,114500,0
|
|
20230731,192900,1082736400,114500,114500,114500,114500,0
|
|
20230731,192800,1082736400,114500,114500,114500,114500,0
|
|
20230731,192700,1082736400,114500,114500,114500,114500,0
|
|
20230731,192600,1082736400,114500,114500,114500,114500,0
|
|
20230731,192500,1082736400,114500,114500,114500,114500,0
|
|
20230731,192400,1082736400,114500,114500,114500,114500,53
|
|
20230731,192300,1082736400,114500,114500,114500,114500,0
|
|
20230731,192200,1082736400,114500,114500,114500,114500,0
|
|
20230731,192100,1082736400,114500,114500,114500,114500,0
|
|
20230731,192000,1082736400,114500,114500,114500,114500,0
|
|
20230731,191900,1082736400,114500,114500,114500,114500,0
|
|
20230731,191800,1082736400,114500,114500,114500,114500,0
|
|
20230731,191700,1082736400,114500,114500,114500,114500,0
|
|
20230731,191600,1082736400,114500,114500,114500,114500,0
|
|
20230731,191500,1082736400,114500,114500,114500,114500,0
|
|
20230731,191400,1082736400,114500,114500,114500,114500,0
|
|
20230731,191300,1082736400,114500,114500,114500,114500,0
|
|
20230731,191200,1082736400,114500,114500,114500,114500,0
|
|
20230731,191100,1082736400,114500,114500,114500,114500,0
|
|
20230731,191000,1082736400,114500,114500,114500,114500,0
|
|
20230731,190900,1082736400,114500,114500,114500,114500,0
|
|
20230731,190800,1082736400,114500,114500,114500,114500,0
|
|
20230731,190700,1082736400,114500,114500,114500,114500,0
|
|
20230731,190600,1082736400,114500,114500,114500,114500,0
|
|
20230731,190500,1082736400,114500,114500,114500,114500,0
|
|
20230731,190400,1082736400,114500,114500,114500,114500,0
|
|
20230731,190300,1082736400,114500,114500,114500,114500,0
|
|
20230731,190200,1082736400,114500,114500,114500,114500,0
|
|
20230731,190100,1082736400,114500,114500,114500,114500,0
|
|
20230731,190000,1082736400,114500,114500,114500,114500,0
|
|
20230731,185900,1082736400,114500,114500,114500,114500,0
|
|
20230731,185800,1082736400,114500,114500,114500,114500,0
|
|
20230731,185700,1082736400,114500,114500,114500,114500,0
|
|
20230731,185600,1082736400,114500,114500,114500,114500,0
|
|
20230731,185500,1082736400,114500,114500,114500,114500,0
|
|
20230731,185400,1082736400,114500,114500,114500,114500,53
|
|
20230731,185300,1082736400,114500,114500,114500,114500,0
|
|
20230731,185200,1082736400,114500,114500,114500,114500,0
|
|
20230731,185100,1082736400,114500,114500,114500,114500,0
|
|
20230731,185000,1082736400,114500,114500,114500,114500,0
|
|
20230731,184900,1082736400,114500,114500,114500,114500,0
|
|
20230731,184800,1082736400,114500,114500,114500,114500,0
|
|
20230731,184700,1082736400,114500,114500,114500,114500,0
|
|
20230731,184600,1082736400,114500,114500,114500,114500,0
|
|
20230731,184500,1082736400,114500,114500,114500,114500,0
|
|
20230731,184400,1082736400,114500,114500,114500,114500,0
|
|
20230731,184300,1082736400,114500,114500,114500,114500,0
|
|
20230731,184200,1082736400,114500,114500,114500,114500,0
|
|
20230731,184100,1082736400,114500,114500,114500,114500,0
|
|
20230731,184000,1082736400,114500,114500,114500,114500,0
|
|
20230731,183900,1082736400,114500,114500,114500,114500,0
|
|
20230731,183800,1082736400,114500,114500,114500,114500,0
|
|
20230731,183700,1082736400,114500,114500,114500,114500,0
|
|
20230731,183600,1082736400,114500,114500,114500,114500,0
|
|
20230731,183500,1082736400,114500,114500,114500,114500,0
|
|
20230731,183400,1082736400,114500,114500,114500,114500,0
|
|
20230731,183300,1082736400,114500,114500,114500,114500,0
|
|
20230731,183200,1082736400,114500,114500,114500,114500,0
|
|
20230731,183100,1082736400,114500,114500,114500,114500,0
|
|
20230731,183000,1082736400,114500,114500,114500,114500,0
|
|
20230731,182900,1082736400,114500,114500,114500,114500,0
|
|
20230731,182800,1082736400,114500,114500,114500,114500,0
|
|
20230731,182700,1082736400,114500,114500,114500,114500,0
|
|
20230731,182600,1082736400,114500,114500,114500,114500,0
|
|
20230731,182500,1082736400,114500,114500,114500,114500,0
|
|
20230731,182400,1082736400,114500,114500,114500,114500,53
|
|
20230731,182300,1082736400,114500,114500,114500,114500,0
|
|
20230731,182200,1082736400,114500,114500,114500,114500,0
|
|
20230731,182100,1082736400,114500,114500,114500,114500,0
|
|
20230731,182000,1082736400,114500,114500,114500,114500,0
|
|
20230731,181900,1082736400,114500,114500,114500,114500,0
|
|
20230731,181800,1082736400,114500,114500,114500,114500,0
|
|
20230731,181700,1082736400,114500,114500,114500,114500,0
|
|
20230731,181600,1082736400,114500,114500,114500,114500,0
|
|
20230731,181500,1082736400,114500,114500,114500,114500,0
|
|
20230731,181400,1082736400,114500,114500,114500,114500,0
|
|
20230731,181300,1082736400,114500,114500,114500,114500,0
|
|
20230731,181200,1082736400,114500,114500,114500,114500,0
|
|
20230731,181100,1082736400,114500,114500,114500,114500,0
|
|
20230731,181000,1082736400,114500,114500,114500,114500,0
|
|
20230731,180900,1082736400,114500,114500,114500,114500,0
|
|
20230731,180800,1082736400,114500,114500,114500,114500,0
|
|
20230731,180700,1082736400,114500,114500,114500,114500,0
|
|
20230731,180600,1082736400,114500,114500,114500,114500,0
|
|
20230731,180500,1082736400,114500,114500,114500,114500,0
|
|
20230731,180400,1082736400,114500,114500,114500,114500,0
|
|
20230731,180300,1082736400,114500,114500,114500,114500,0
|
|
20230731,180200,1082736400,114500,114500,114500,114500,0
|
|
20230731,180100,1082736400,114500,114500,114500,114500,0
|
|
20230731,180000,1082736400,114500,114500,114500,114500,0
|
|
20230731,175900,1082736400,114500,114500,114500,114500,0
|
|
20230731,175800,1082736400,114500,114500,114500,114500,0
|
|
20230731,175700,1082736400,114500,114500,114500,114500,0
|
|
20230731,175600,1082736400,114500,114500,114500,114500,0
|
|
20230731,175500,1082736400,114500,114500,114500,114500,0
|
|
20230731,175400,1082736400,114500,114500,114500,114500,53
|
|
20230731,175300,1082736400,114500,114500,114500,114500,0
|
|
20230731,175200,1082736400,114500,114500,114500,114500,0
|
|
20230731,175100,1082736400,114500,114500,114500,114500,0
|
|
20230731,175000,1082736400,114500,114500,114500,114500,0
|
|
20230731,174900,1082736400,114500,114500,114500,114500,0
|
|
20230731,174800,1082736400,114500,114500,114500,114500,0
|
|
20230731,174700,1082736400,114500,114500,114500,114500,0
|
|
20230731,174600,1082736400,114500,114500,114500,114500,0
|
|
20230731,174500,1082736400,114500,114500,114500,114500,0
|
|
20230731,174400,1082736400,114500,114500,114500,114500,0
|
|
20230731,174300,1082736400,114500,114500,114500,114500,0
|
|
20230731,174200,1082736400,114500,114500,114500,114500,0
|
|
20230731,174100,1082736400,114500,114500,114500,114500,0
|
|
20230731,174000,1082736400,114500,114500,114500,114500,0
|
|
20230731,173900,1082736400,114500,114500,114500,114500,0
|
|
20230731,173800,1082736400,114500,114500,114500,114500,0
|
|
20230731,173700,1082736400,114500,114500,114500,114500,0
|
|
20230731,173600,1082736400,114500,114500,114500,114500,0
|
|
20230731,173500,1082736400,114500,114500,114500,114500,0
|
|
20230731,173400,1082736400,114500,114500,114500,114500,0
|
|
20230731,173300,1082736400,114500,114500,114500,114500,0
|
|
20230731,173200,1082736400,114500,114500,114500,114500,0
|
|
20230731,173100,1082736400,114500,114500,114500,114500,0
|
|
20230731,173000,1082736400,114500,114500,114500,114500,0
|
|
20230731,172900,1082736400,114500,114500,114500,114500,0
|
|
20230731,172800,1082736400,114500,114500,114500,114500,0
|
|
20230731,172700,1082736400,114500,114500,114500,114500,0
|
|
20230731,172600,1082736400,114500,114500,114500,114500,0
|
|
20230731,172500,1082736400,114500,114500,114500,114500,0
|
|
20230731,172400,1082736400,114500,114500,114500,114500,53
|
|
20230731,172300,1082736400,114500,114500,114500,114500,0
|
|
20230731,172200,1082736400,114500,114500,114500,114500,0
|
|
20230731,172100,1082736400,114500,114500,114500,114500,0
|
|
20230731,172000,1082736400,114500,114500,114500,114500,0
|
|
20230731,171900,1082736400,114500,114500,114500,114500,0
|
|
20230731,171800,1082736400,114500,114500,114500,114500,0
|
|
20230731,171700,1082736400,114500,114500,114500,114500,0
|
|
20230731,171600,1082736400,114500,114500,114500,114500,0
|
|
20230731,171500,1082736400,114500,114500,114500,114500,0
|
|
20230731,171400,1082736400,114500,114500,114500,114500,0
|
|
20230731,171300,1082736400,114500,114500,114500,114500,0
|
|
20230731,171200,1082736400,114500,114500,114500,114500,0
|
|
20230731,171100,1082736400,114500,114500,114500,114500,0
|
|
20230731,171000,1082736400,114500,114500,114500,114500,0
|
|
20230731,170900,1082736400,114500,114500,114500,114500,0
|
|
20230731,170800,1082736400,114500,114500,114500,114500,0
|
|
20230731,170700,1082736400,114500,114500,114500,114500,0
|
|
20230731,170600,1082736400,114500,114500,114500,114500,0
|
|
20230731,170500,1082736400,114500,114500,114500,114500,0
|
|
20230731,170400,1082736400,114500,114500,114500,114500,0
|
|
20230731,170300,1082736400,114500,114500,114500,114500,0
|
|
20230731,170200,1082736400,114500,114500,114500,114500,0
|
|
20230731,170100,1082736400,114500,114500,114500,114500,0
|
|
20230731,170000,1082736400,114500,114500,114500,114500,0
|
|
20230731,165900,1082736400,114500,114500,114500,114500,0
|
|
20230731,165800,1082736400,114500,114500,114500,114500,0
|
|
20230731,165700,1082736400,114500,114500,114500,114500,0
|
|
20230731,165600,1082736400,114500,114500,114500,114500,0
|
|
20230731,165500,1082736400,114500,114500,114500,114500,0
|
|
20230731,165400,1082736400,114500,114500,114500,114500,53
|
|
20230731,165300,1082736400,114500,114500,114500,114500,0
|
|
20230731,165200,1082736400,114500,114500,114500,114500,0
|
|
20230731,165100,1082736400,114500,114500,114500,114500,0
|
|
20230731,165000,1082736400,114500,114500,114500,114500,0
|
|
20230731,164900,1082736400,114500,114500,114500,114500,0
|
|
20230731,164800,1082736400,114500,114500,114500,114500,0
|
|
20230731,164700,1082736400,114500,114500,114500,114500,0
|
|
20230731,164600,1082736400,114500,114500,114500,114500,0
|
|
20230731,164500,1082736400,114500,114500,114500,114500,0
|
|
20230731,164400,1082736400,114500,114500,114500,114500,0
|
|
20230731,164300,1082736400,114500,114500,114500,114500,0
|
|
20230731,164200,1082736400,114500,114500,114500,114500,0
|
|
20230731,164100,1082736400,114500,114500,114500,114500,0
|
|
20230731,164000,1082736400,114500,114500,114500,114500,0
|
|
20230731,163900,1082736400,114500,114500,114500,114500,0
|
|
20230731,163800,1082736400,114500,114500,114500,114500,0
|
|
20230731,163700,1082736400,114500,114500,114500,114500,0
|
|
20230731,163600,1082736400,114500,114500,114500,114500,0
|
|
20230731,163500,1082736400,114500,114500,114500,114500,0
|
|
20230731,163400,1082736400,114500,114500,114500,114500,0
|
|
20230731,163300,1082736400,114500,114500,114500,114500,0
|
|
20230731,163200,1082736400,114500,114500,114500,114500,0
|
|
20230731,163100,1082736400,114500,114500,114500,114500,0
|
|
20230731,163000,1082736400,114500,114500,114500,114500,0
|
|
20230731,162900,1082736400,114500,114500,114500,114500,0
|
|
20230731,162800,1082736400,114500,114500,114500,114500,0
|
|
20230731,162700,1082736400,114500,114500,114500,114500,0
|
|
20230731,162600,1082736400,114500,114500,114500,114500,0
|
|
20230731,162500,1082736400,114500,114500,114500,114500,0
|
|
20230731,162400,1082736400,114500,114500,114500,114500,53
|
|
20230731,162300,1082736400,114500,114500,114500,114500,0
|
|
20230731,162200,1082736400,114500,114500,114500,114500,0
|
|
20230731,162100,1082736400,114500,114500,114500,114500,0
|
|
20230731,162000,1082736400,114500,114500,114500,114500,0
|
|
20230731,161900,1082736400,114500,114500,114500,114500,0
|
|
20230731,161800,1082736400,114500,114500,114500,114500,0
|
|
20230731,161700,1082736400,114500,114500,114500,114500,0
|
|
20230731,161600,1082736400,114500,114500,114500,114500,0
|
|
20230731,161500,1082736400,114500,114500,114500,114500,0
|
|
20230731,161400,1082736400,114500,114500,114500,114500,0
|
|
20230731,161300,1082736400,114500,114500,114500,114500,0
|
|
20230731,161200,1082736400,114500,114500,114500,114500,0
|
|
20230731,161100,1082736400,114500,114500,114500,114500,0
|
|
20230731,161000,1082736400,114500,114500,114500,114500,0
|
|
20230731,160900,1082736400,114500,114500,114500,114500,0
|
|
20230731,160800,1082736400,114500,114500,114500,114500,0
|
|
20230731,160700,1082736400,114500,114500,114500,114500,0
|
|
20230731,160600,1082736400,114500,114500,114500,114500,0
|
|
20230731,160500,1082736400,114500,114500,114500,114500,0
|
|
20230731,160400,1082736400,114500,114500,114500,114500,0
|
|
20230731,160300,1082736400,114500,114500,114500,114500,0
|
|
20230731,160200,1082736400,114500,114500,114500,114500,0
|
|
20230731,160100,1082736400,114500,114500,114500,114500,0
|
|
20230731,160000,1082736400,114500,114500,114500,114500,0
|
|
20230731,155900,1082736400,114500,114500,114500,114500,0
|
|
20230731,155800,1082736400,114500,114500,114500,114500,0
|
|
20230731,155700,1082736400,114500,114500,114500,114500,0
|
|
20230731,155600,1082736400,114500,114500,114500,114500,0
|
|
20230731,155500,1082736400,114500,114500,114500,114500,0
|
|
20230731,155400,1082736400,114500,114500,114500,114500,53
|
|
20230731,155300,1082736400,114500,114500,114500,114500,0
|
|
20230731,155200,1082736400,114500,114500,114500,114500,0
|
|
20230731,155100,1082736400,114500,114500,114500,114500,0
|
|
20230731,155000,1082736400,114500,114500,114500,114500,0
|
|
20230731,154900,1082736400,114500,114500,114500,114500,0
|
|
20230731,154800,1082736400,114500,114500,114500,114500,0
|
|
20230731,154700,1082736400,114500,114500,114500,114500,0
|
|
20230731,154600,1082736400,114500,114500,114500,114500,0
|
|
20230731,154500,1082736400,114500,114500,114500,114500,0
|
|
20230731,154400,1082736400,114500,114500,114500,114500,0
|
|
20230731,154300,1082736400,114500,114500,114500,114500,0
|
|
20230731,154200,1082736400,114500,114500,114500,114500,0
|
|
20230731,154100,1082736400,114500,114500,114500,114500,0
|
|
20230731,154000,1082736400,114500,114500,114500,114500,0
|
|
20230731,153900,1082736400,114500,114500,114500,114500,0
|
|
20230731,153800,1082736400,114500,114500,114500,114500,0
|
|
20230731,153700,1082736400,114500,114500,114500,114500,0
|
|
20230731,153600,1082736400,114500,114500,114500,114500,0
|
|
20230731,153500,1082736400,114500,114500,114500,114500,0
|
|
20230731,153400,1082736400,114500,114500,114500,114500,0
|
|
20230731,153300,1082736400,114500,114500,114500,114500,0
|
|
20230731,153200,1082736400,114500,114500,114500,114500,0
|
|
20230731,153100,1082736400,114500,114500,114500,114500,0
|
|
20230731,153000,1082736400,114500,114500,114500,114500,53
|
|
20230731,152900,1076667900,114000,114000,114000,114000,0
|
|
20230731,152800,1076667900,114000,114000,114000,114000,0
|
|
20230731,152700,1076667900,114000,114000,114000,114000,0
|
|
20230731,152600,1076667900,114000,114000,114000,114000,0
|
|
20230731,152500,1076667900,114000,114000,114000,114000,0
|
|
20230731,152400,1076667900,114000,114000,114000,114000,0
|
|
20230731,152300,1076667900,114000,114000,114000,114000,0
|
|
20230731,152200,1076667900,114000,114000,114000,114000,0
|
|
20230731,152100,1076667900,114000,114000,114000,114000,0
|
|
20230731,152000,1076667900,114000,114000,114000,114000,0
|
|
20230731,151900,1076667900,114000,114000,114000,114000,6
|
|
20230731,151800,1075983900,114100,114100,114100,114100,1
|
|
20230731,151700,1075869800,114200,114200,114200,114200,2
|
|
20230731,151600,1075641400,114400,114400,114400,114400,0
|
|
20230731,151500,1075641400,114400,114400,114400,114400,0
|
|
20230731,151400,1075641400,114400,114400,114400,114400,1
|
|
20230731,151300,1075527000,114500,114500,114500,114500,0
|
|
20230731,151200,1075527000,114500,114500,114500,114500,0
|
|
20230731,151100,1075527000,114500,114000,114500,114000,19
|
|
20230731,151000,1073356000,114400,114400,114400,114400,6
|
|
20230731,150900,1072669600,114500,114500,114500,114500,0
|
|
20230731,150800,1072669600,114500,114500,114500,114500,0
|
|
20230731,150700,1072669600,114500,114500,114500,114500,0
|
|
20230731,150600,1072669600,114500,114500,114500,114500,0
|
|
20230731,150500,1072669600,114500,114500,114500,114500,0
|
|
20230731,150400,1072669600,114500,114500,114500,114500,0
|
|
20230731,150300,1072669600,114500,114500,114500,114500,2
|
|
20230731,150200,1072440600,114500,114400,114500,114400,25
|
|
20230731,150100,1069579500,114500,114600,115000,114500,233
|
|
20230731,150000,1042794900,114600,114200,114600,114200,96
|
|
20230731,145900,1031809200,114500,114100,114500,114100,14
|
|
20230731,145800,1030208500,114100,114100,114100,114100,16
|
|
20230731,145700,1028382900,114000,114000,114000,114000,64
|
|
20230731,145600,1021086900,114000,113900,114000,113900,22
|
|
20230731,145500,1018580100,113900,113900,113900,113900,3
|
|
20230731,145400,1018238400,113900,113800,113900,113800,71
|
|
20230731,145300,1010157900,113900,113900,113900,113900,0
|
|
20230731,145200,1010157900,113900,113900,113900,113900,15
|
|
20230731,145100,1008449400,113800,113500,113800,113100,585
|
|
20230731,145000,942229600,113500,113500,113500,113500,1
|
|
20230731,144900,942116100,113800,113800,113800,113800,0
|
|
20230731,144800,942116100,113800,113700,113800,113700,13
|
|
20230731,144700,940637000,113500,113500,113500,113500,0
|
|
20230731,144600,940637000,113500,113600,113600,113500,13
|
|
20230731,144500,939161400,113500,113500,113500,113500,61
|
|
20230731,144400,932237900,113500,113500,113500,113500,0
|
|
20230731,144300,932237900,113500,113500,113500,113500,10
|
|
20230731,144200,931102900,113600,113600,113600,113600,22
|
|
20230731,144100,928603700,113500,113500,113500,113500,27
|
|
20230731,144000,925539200,113500,113500,113500,113500,7
|
|
20230731,143900,924744700,113100,113100,113100,113100,0
|
|
20230731,143800,924744700,113100,113100,113100,113100,3
|
|
20230731,143700,924405400,113100,113100,113100,113100,0
|
|
20230731,143600,924405400,113100,113100,113100,113100,5
|
|
20230731,143500,923839900,113100,113100,113100,113100,0
|
|
20230731,143400,923839900,113100,113100,113100,113100,0
|
|
20230731,143300,923839900,113100,113100,113100,113100,71
|
|
20230731,143200,915809800,113100,113100,113100,113100,0
|
|
20230731,143100,915809800,113100,113100,113100,113100,0
|
|
20230731,143000,915809800,113100,113100,113100,113100,0
|
|
20230731,142900,915809800,113100,113100,113100,113100,0
|
|
20230731,142800,915809800,113100,113100,113100,113100,10
|
|
20230731,142700,914678800,113500,113500,113500,113500,0
|
|
20230731,142600,914678800,113500,113500,113500,113500,0
|
|
20230731,142500,914678800,113500,113500,113500,113500,1
|
|
20230731,142400,914565300,113100,113100,113100,113100,0
|
|
20230731,142300,914565300,113100,113100,113100,113100,1
|
|
20230731,142200,914452200,113000,113000,113000,113000,0
|
|
20230731,142100,914452200,113000,113200,113200,113000,139
|
|
20230731,142000,898730800,113300,113300,113300,113300,0
|
|
20230731,141900,898730800,113300,113300,113300,113300,0
|
|
20230731,141800,898730800,113300,113300,113300,113300,0
|
|
20230731,141700,898730800,113300,113300,113300,113300,0
|
|
20230731,141600,898730800,113300,113300,113300,113300,0
|
|
20230731,141500,898730800,113300,113300,113300,113300,15
|
|
20230731,141400,897031300,113300,113300,113300,113300,0
|
|
20230731,141300,897031300,113300,113300,113300,113300,1
|
|
20230731,141200,896918000,113300,113300,113300,113300,0
|
|
20230731,141100,896918000,113300,113300,113300,113300,0
|
|
20230731,141000,896918000,113300,113400,113400,113300,231
|
|
20230731,140900,870740100,113300,113300,113300,113300,0
|
|
20230731,140800,870740100,113300,113300,113300,113300,10
|
|
20230731,140700,869607100,113300,113300,113300,113300,0
|
|
20230731,140600,869607100,113300,113300,113300,113300,0
|
|
20230731,140500,869607100,113300,113300,113300,113300,0
|
|
20230731,140400,869607100,113300,113300,113300,113300,0
|
|
20230731,140300,869607100,113300,113300,113300,113300,0
|
|
20230731,140200,869607100,113300,113300,113300,113300,1
|
|
20230731,140100,869493800,113700,113700,113700,113700,0
|
|
20230731,140000,869493800,113700,113700,113700,113700,8
|
|
20230731,135900,868584200,113300,113300,113300,113300,1
|
|
20230731,135800,868470900,113200,113200,113200,113200,0
|
|
20230731,135700,868470900,113200,113200,113200,113200,0
|
|
20230731,135600,868470900,113200,113200,113200,113200,0
|
|
20230731,135500,868470900,113200,113200,113200,113200,0
|
|
20230731,135400,868470900,113200,113400,113400,113200,200
|
|
20230731,135300,845821900,113400,113400,113400,113400,6
|
|
20230731,135200,845141500,113400,113400,113400,113400,3
|
|
20230731,135100,844801300,113300,113300,113300,113300,5
|
|
20230731,135000,844234800,113300,113300,113300,113300,0
|
|
20230731,134900,844234800,113300,113300,113300,113300,0
|
|
20230731,134800,844234800,113300,113400,113400,113300,71
|
|
20230731,134700,836189000,113700,113700,113700,113700,4
|
|
20230731,134600,835734200,113400,113400,113400,113400,0
|
|
20230731,134500,835734200,113400,113500,113500,113400,25
|
|
20230731,134400,832896800,113700,113700,113700,113700,0
|
|
20230731,134300,832896800,113700,113700,113700,113700,0
|
|
20230731,134200,832896800,113700,113700,113700,113700,0
|
|
20230731,134100,832896800,113700,113700,113700,113700,0
|
|
20230731,134000,832896800,113700,113700,113700,113700,0
|
|
20230731,133900,832896800,113700,113700,113700,113700,0
|
|
20230731,133800,832896800,113700,113700,113700,113700,0
|
|
20230731,133700,832896800,113700,113700,113700,113700,0
|
|
20230731,133600,832896800,113700,113700,113700,113700,0
|
|
20230731,133500,832896800,113700,113700,113700,113700,10
|
|
20230731,133400,831759800,113700,113700,113700,113700,0
|
|
20230731,133300,831759800,113700,113700,113700,113700,0
|
|
20230731,133200,831759800,113700,113400,113700,113400,7
|
|
20230731,133100,830964200,113300,113600,113600,113300,132
|
|
20230731,133000,815991500,113600,113600,113600,113600,0
|
|
20230731,132900,815991500,113600,113600,113600,113600,2
|
|
20230731,132800,815764300,113600,113600,113600,113600,0
|
|
20230731,132700,815764300,113600,113600,113600,113600,20
|
|
20230731,132600,813492300,113600,113600,113600,113600,20
|
|
20230731,132500,811220300,113500,113700,113700,113500,15
|
|
20230731,132400,809515800,113700,113700,113700,113700,0
|
|
20230731,132300,809515800,113700,113800,113800,113700,63
|
|
20230731,132200,802348500,113800,113800,113800,113800,11
|
|
20230731,132100,801096700,114100,114100,114100,114100,0
|
|
20230731,132000,801096700,114100,114100,114100,114100,0
|
|
20230731,131900,801096700,114100,114100,114100,114100,3
|
|
20230731,131800,800754400,114100,114100,114100,114100,68
|
|
20230731,131700,792995600,114200,114100,114200,114100,4
|
|
20230731,131600,792539100,114100,114100,114100,114100,10
|
|
20230731,131500,791398100,114300,114300,114300,114300,0
|
|
20230731,131400,791398100,114300,114300,114300,114300,0
|
|
20230731,131300,791398100,114300,114300,114300,114300,87
|
|
20230731,131200,781454000,114100,114100,114100,114100,8
|
|
20230731,131100,780541200,114300,114300,114300,114300,0
|
|
20230731,131000,780541200,114300,114300,114300,114300,0
|
|
20230731,130900,780541200,114300,114300,114300,114300,0
|
|
20230731,130800,780541200,114300,114300,114300,114300,0
|
|
20230731,130700,780541200,114300,114300,114300,114300,0
|
|
20230731,130600,780541200,114300,114300,114300,114300,0
|
|
20230731,130500,780541200,114300,114300,114300,114300,0
|
|
20230731,130400,780541200,114300,114300,114300,114300,0
|
|
20230731,130300,780541200,114300,114300,114300,114300,8
|
|
20230731,130200,779626800,114300,114300,114300,114300,0
|
|
20230731,130100,779626800,114300,114300,114300,114300,0
|
|
20230731,130000,779626800,114300,114300,114300,114300,19
|
|
20230731,125900,777455100,114300,114300,114300,114300,0
|
|
20230731,125800,777455100,114300,114300,114300,114300,0
|
|
20230731,125700,777455100,114300,114300,114300,114300,0
|
|
20230731,125600,777455100,114300,114300,114300,114300,0
|
|
20230731,125500,777455100,114300,114300,114300,114300,0
|
|
20230731,125400,777455100,114300,114300,114300,114300,0
|
|
20230731,125300,777455100,114300,114300,114300,114300,0
|
|
20230731,125200,777455100,114300,114300,114300,114300,0
|
|
20230731,125100,777455100,114300,114300,114300,114300,12
|
|
20230731,125000,776083500,114300,114400,114400,114300,45
|
|
20230731,124900,770939000,114400,114400,114400,114400,1
|
|
20230731,124800,770824600,114400,114400,114400,114400,6
|
|
20230731,124700,770138200,114100,114100,114100,114100,11
|
|
20230731,124600,768883100,114100,114100,114100,114100,3
|
|
20230731,124500,768540800,114100,114100,114100,114100,1
|
|
20230731,124400,768426700,114500,114400,114500,114400,20
|
|
20230731,124300,766138600,114300,114300,114300,114300,2
|
|
20230731,124200,765910000,114300,114300,114300,114300,3
|
|
20230731,124100,765567100,114300,114300,114300,114300,0
|
|
20230731,124000,765567100,114300,114300,114300,114300,6
|
|
20230731,123900,764881300,114300,114100,114300,114100,3
|
|
20230731,123800,764538700,114100,114100,114100,114100,0
|
|
20230731,123700,764538700,114100,114100,114100,114100,1
|
|
20230731,123600,764424600,114100,114100,114100,114100,1
|
|
20230731,123500,764310500,114300,114300,114300,114300,20
|
|
20230731,123400,762024500,114100,114100,114100,114100,0
|
|
20230731,123300,762024500,114100,114200,114200,114100,22
|
|
20230731,123200,759512700,114200,114200,114200,114200,4
|
|
20230731,123100,759055900,114100,114000,114100,114000,65
|
|
20230731,123000,751645700,113700,113700,113700,113700,0
|
|
20230731,122900,751645700,113700,113700,113700,113700,0
|
|
20230731,122800,751645700,113700,113700,113700,113700,0
|
|
20230731,122700,751645700,113700,113700,113700,113700,3
|
|
20230731,122600,751304600,113700,113700,113700,113700,0
|
|
20230731,122500,751304600,113700,113700,113700,113700,3
|
|
20230731,122400,750963500,113600,113600,113600,113600,0
|
|
20230731,122300,750963500,113600,113600,113600,113600,0
|
|
20230731,122200,750963500,113600,113600,113600,113600,0
|
|
20230731,122100,750963500,113600,113600,113600,113600,3
|
|
20230731,122000,750622700,113600,113600,113600,113600,43
|
|
20230731,121900,745737900,113700,113800,113800,113700,45
|
|
20230731,121800,740618700,114100,114100,114100,114100,0
|
|
20230731,121700,740618700,114100,114100,114100,114100,5
|
|
20230731,121600,740048200,114200,114100,114200,114100,2
|
|
20230731,121500,739819900,113900,113900,113900,113900,0
|
|
20230731,121400,739819900,113900,113900,113900,113900,113
|
|
20230731,121300,726949200,114000,114000,114000,114000,0
|
|
20230731,121200,726949200,114000,114000,114000,114000,7
|
|
20230731,121100,726151200,114000,114000,114000,114000,0
|
|
20230731,121000,726151200,114000,114000,114000,114000,0
|
|
20230731,120900,726151200,114000,114000,114000,114000,0
|
|
20230731,120800,726151200,114000,114000,114000,114000,1
|
|
20230731,120700,726037200,114300,114300,114300,114300,0
|
|
20230731,120600,726037200,114300,114300,114300,114300,0
|
|
20230731,120500,726037200,114300,114300,114300,114300,4
|
|
20230731,120400,725580000,114300,114200,114300,114200,32
|
|
20230731,120300,721923300,114200,114200,114200,114200,0
|
|
20230731,120200,721923300,114200,114000,114200,114000,62
|
|
20230731,120100,714846800,114100,114100,114100,114100,1
|
|
20230731,120000,714732700,113800,113800,113800,113800,0
|
|
20230731,115900,714732700,113800,113800,113800,113800,0
|
|
20230731,115800,714732700,113800,113800,113800,113800,10
|
|
20230731,115700,713594700,113800,113800,113800,113800,0
|
|
20230731,115600,713594700,113800,113800,113800,113800,0
|
|
20230731,115500,713594700,113800,113800,113800,113800,0
|
|
20230731,115400,713594700,113800,113800,113800,113800,0
|
|
20230731,115300,713594700,113800,113800,113800,113800,1
|
|
20230731,115200,713480900,114200,114200,114200,114200,0
|
|
20230731,115100,713480900,114200,114200,114200,114200,0
|
|
20230731,115000,713480900,114200,114200,114200,114200,0
|
|
20230731,114900,713480900,114200,114200,114200,114200,0
|
|
20230731,114800,713480900,114200,114200,114200,114200,0
|
|
20230731,114700,713480900,114200,114200,114200,114200,0
|
|
20230731,114600,713480900,114200,114200,114200,114200,11
|
|
20230731,114500,712224700,114200,114000,114200,114000,2
|
|
20230731,114400,711996500,114000,114100,114100,114000,10
|
|
20230731,114300,710855900,114000,113900,114000,113900,6
|
|
20230731,114200,710172000,113900,113900,113900,113900,3
|
|
20230731,114100,709830300,113600,113600,113600,113600,17
|
|
20230731,114000,707899100,113500,113500,113500,113500,0
|
|
20230731,113900,707899100,113500,113500,113500,113500,0
|
|
20230731,113800,707899100,113500,113500,113500,113500,0
|
|
20230731,113700,707899100,113500,113500,113500,113500,0
|
|
20230731,113600,707899100,113500,113500,113500,113500,6
|
|
20230731,113500,707218100,113500,113600,113600,113500,5
|
|
20230731,113400,706650400,113400,113400,113400,113400,0
|
|
20230731,113300,706650400,113400,113400,113400,113400,0
|
|
20230731,113200,706650400,113400,113400,113400,113400,0
|
|
20230731,113100,706650400,113400,113400,113400,113400,0
|
|
20230731,113000,706650400,113400,113400,113400,113400,0
|
|
20230731,112900,706650400,113400,113400,113400,113400,0
|
|
20230731,112800,706650400,113400,113400,113400,113400,0
|
|
20230731,112700,706650400,113400,113400,113400,113400,0
|
|
20230731,112600,706650400,113400,113400,113400,113400,0
|
|
20230731,112500,706650400,113400,113400,113400,113400,0
|
|
20230731,112400,706650400,113400,113400,113400,113400,0
|
|
20230731,112300,706650400,113400,113400,113400,113400,0
|
|
20230731,112200,706650400,113400,113400,113400,113400,0
|
|
20230731,112100,706650400,113400,113400,113400,113400,0
|
|
20230731,112000,706650400,113400,113400,113400,113400,1
|
|
20230731,111900,706537000,113400,113400,113400,113400,0
|
|
20230731,111800,706537000,113400,114000,114000,113400,3
|
|
20230731,111700,706196200,113700,113700,113700,113700,0
|
|
20230731,111600,706196200,113700,113700,113700,113700,0
|
|
20230731,111500,706196200,113700,113700,113700,113700,0
|
|
20230731,111400,706196200,113700,113700,113700,113700,0
|
|
20230731,111300,706196200,113700,113700,113700,113700,0
|
|
20230731,111200,706196200,113700,113700,113700,113700,5
|
|
20230731,111100,705627700,113200,113200,113200,113200,2
|
|
20230731,111000,705401300,113200,113300,113300,113200,9
|
|
20230731,110900,704381700,113300,113300,113300,113300,0
|
|
20230731,110800,704381700,113300,113300,113300,113300,2
|
|
20230731,110700,704155100,113300,113300,113300,113300,2
|
|
20230731,110600,703928500,113300,113300,113300,113300,6
|
|
20230731,110500,703248700,113300,113600,113600,113300,3
|
|
20230731,110400,702908200,113300,113300,113300,113300,9
|
|
20230731,110300,701888500,113300,113300,113300,113300,22
|
|
20230731,110200,699395900,113300,113300,113300,113300,8
|
|
20230731,110100,698489500,113300,113300,113300,113300,2
|
|
20230731,110000,698262900,113300,113300,113300,113300,62
|
|
20230731,105900,691238300,113300,113400,113400,113200,56
|
|
20230731,105800,684892300,113400,113400,113400,113400,0
|
|
20230731,105700,684892300,113400,113900,113900,113400,72
|
|
20230731,105600,676704900,113900,114000,114000,113900,32
|
|
20230731,105500,673058000,114100,114100,114100,114100,21
|
|
20230731,105400,670661900,114300,114500,114500,114300,57
|
|
20230731,105300,664136600,114500,114700,114700,114500,118
|
|
20230731,105200,650614800,114600,114700,114700,114600,57
|
|
20230731,105100,644082000,114700,114700,114700,114700,6
|
|
20230731,105000,643393800,114700,114700,114700,114700,2
|
|
20230731,104900,643164400,114700,114700,114700,114700,0
|
|
20230731,104800,643164400,114700,114700,114700,114700,12
|
|
20230731,104700,641788000,114700,114700,114700,114700,3
|
|
20230731,104600,641443900,114700,114800,114800,114700,37
|
|
20230731,104500,637196600,114800,114800,114800,114800,35
|
|
20230731,104400,633178600,114900,114900,114900,114900,0
|
|
20230731,104300,633178600,114900,114900,114900,114900,1
|
|
20230731,104200,633063700,115000,115000,115000,115000,5
|
|
20230731,104100,632488700,115000,114900,115000,114900,18
|
|
20230731,104000,630419700,115000,115000,115000,115000,0
|
|
20230731,103900,630419700,115000,115000,115000,115000,60
|
|
20230731,103800,623519700,115000,115000,115000,115000,1
|
|
20230731,103700,623404700,115000,115000,115000,115000,0
|
|
20230731,103600,623404700,115000,114900,115000,114900,19
|
|
20230731,103500,621219900,114900,114900,114900,114900,5
|
|
20230731,103400,620645400,114700,114600,114700,114600,46
|
|
20230731,103300,615373700,114600,114600,114600,114600,0
|
|
20230731,103200,615373700,114600,114600,114600,114600,20
|
|
20230731,103100,613081700,114600,114500,114600,114500,29
|
|
20230731,103000,609760200,114700,114400,114700,114300,19
|
|
20230731,102900,607585800,114400,114400,114400,114400,35
|
|
20230731,102800,603581800,114400,114500,114500,114400,40
|
|
20230731,102700,599003000,114600,114800,114800,114600,85
|
|
20230731,102600,589253900,114800,114700,114800,114700,2
|
|
20230731,102500,589024400,114700,114900,114900,114700,44
|
|
20230731,102400,583976700,115000,115000,115000,115000,4
|
|
20230731,102300,583516700,115000,114800,115000,114800,5
|
|
20230731,102200,582942500,114800,114700,114800,114700,7
|
|
20230731,102100,582139500,114700,115200,115200,114700,13
|
|
20230731,102000,580647400,115200,115000,115200,115000,65
|
|
20230731,101900,573171000,115000,114900,115000,114900,10
|
|
20230731,101800,572021400,115000,115000,115000,115000,2
|
|
20230731,101700,571791400,114900,114700,114900,114700,254
|
|
20230731,101600,542628100,114400,114400,114400,114400,1
|
|
20230731,101500,542513700,114300,114300,114300,114300,17
|
|
20230731,101400,540570600,114200,114200,114200,114200,0
|
|
20230731,101300,540570600,114200,114200,114200,114200,1
|
|
20230731,101200,540456400,114000,114000,114000,114000,0
|
|
20230731,101100,540456400,114000,114000,114000,114000,0
|
|
20230731,101000,540456400,114000,114400,114400,114000,26
|
|
20230731,100900,537490500,114500,114500,114500,114500,2
|
|
20230731,100800,537261500,114700,114700,114700,114700,0
|
|
20230731,100700,537261500,114700,114700,114700,114700,88
|
|
20230731,100600,527167900,114800,114800,114800,114800,1
|
|
20230731,100500,527053100,114700,114300,114700,114300,388
|
|
20230731,100400,482602000,114300,114300,114300,114300,0
|
|
20230731,100300,482602000,114300,114300,114400,114300,20
|
|
20230731,100200,480315900,114400,114300,114400,114300,24
|
|
20230731,100100,477572600,114200,114200,114200,114200,5
|
|
20230731,100000,477001600,113900,113800,113900,113800,2
|
|
20230731,095900,476773900,113700,113700,113700,113700,0
|
|
20230731,095800,476773900,113700,114200,114300,113700,312
|
|
20230731,095700,441263900,114300,113900,114300,113900,146
|
|
20230731,095600,424594100,113800,113800,113800,113800,0
|
|
20230731,095500,424594100,113800,113700,113800,113700,10
|
|
20230731,095400,423456200,113300,113300,113300,113300,10
|
|
20230731,095300,422323200,113300,113500,113500,113300,135
|
|
20230731,095200,407024600,113300,113300,113300,113300,1
|
|
20230731,095100,406911300,113300,113300,113300,113300,23
|
|
20230731,095000,404305400,113300,113300,113300,113300,1
|
|
20230731,094900,404192100,113800,113800,113800,113800,0
|
|
20230731,094800,404192100,113800,113800,113800,113800,5
|
|
20230731,094700,403623100,113900,113900,113900,113900,1
|
|
20230731,094600,403509200,114100,114100,114100,114100,0
|
|
20230731,094500,403509200,114100,113700,114100,113600,710
|
|
20230731,094400,322848100,113700,113800,113800,113700,116
|
|
20230731,094300,309655900,113900,113900,113900,113900,10
|
|
20230731,094200,308516900,113600,113600,113600,113600,0
|
|
20230731,094100,308516900,113600,113600,113600,113600,18
|
|
20230731,094000,306472100,113700,113900,113900,113700,302
|
|
20230731,093900,272127700,113900,114000,114000,113900,77
|
|
20230731,093800,263352700,114100,114100,114100,114100,26
|
|
20230731,093700,260386100,114200,114200,114400,114200,17
|
|
20230731,093600,258442500,114200,114200,114200,114200,6
|
|
20230731,093500,257757300,114400,114400,114400,114400,6
|
|
20230731,093400,257070900,114500,114400,114600,114400,48
|
|
20230731,093300,251575600,114200,114100,114400,114100,47
|
|
20230731,093200,246211000,114100,114100,114100,114000,23
|
|
20230731,093100,243586800,114500,114500,114500,114500,1
|
|
20230731,093000,243472300,114500,114600,114600,114500,25
|
|
20230731,092900,240609300,114600,114500,114600,114000,194
|
|
20230731,092800,218395900,114600,114500,114600,114000,59
|
|
20230731,092700,211643500,113900,114000,114600,113800,167
|
|
20230731,092600,192578000,114000,113900,114000,113700,77
|
|
20230731,092500,183807700,113900,113500,113900,113500,208
|
|
20230731,092400,160161800,113500,112900,113600,112900,227
|
|
20230731,092300,134413700,113000,112600,113000,112400,33
|
|
20230731,092200,130688900,112300,112300,112300,112300,0
|
|
20230731,092100,130688900,112300,112300,112400,112300,43
|
|
20230731,092000,125858500,112400,112400,112600,112400,39
|
|
20230731,091900,121474700,112400,112500,112500,112400,107
|
|
20230731,091800,109443400,112400,112400,112400,112400,20
|
|
20230731,091700,107195400,112400,112400,112400,112400,8
|
|
20230731,091600,106296200,112400,112400,112400,112400,10
|
|
20230731,091500,105172200,112400,112500,112500,112400,11
|
|
20230731,091400,103935200,112500,112600,112600,112500,65
|
|
20230731,091300,96622500,112900,112900,112900,112900,100
|
|
20230731,091200,85332500,113500,113500,113500,113500,116
|
|
20230731,091100,72166500,113600,112900,113600,112900,263
|
|
20230731,091000,42373100,112900,112600,112900,112600,44
|
|
20230731,090900,37411500,112600,112600,112600,112600,0
|
|
20230731,090800,37411500,112600,112600,112600,112600,1
|
|
20230731,090700,37298900,113000,113000,113000,113000,1
|
|
20230731,090600,37185900,113000,113000,113000,113000,10
|
|
20230731,090500,36055900,113000,113000,113000,113000,1
|
|
20230731,090400,35942900,113100,113200,113200,113100,2
|
|
20230731,090300,35716600,111400,112700,112700,111400,85
|
|
20230731,090200,26207700,112600,112600,112600,112600,0
|
|
20230731,090100,26207700,112600,112900,112900,112600,50
|
|
20230731,090000,20571200,113800,113600,113800,112800,181
|