634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,193000,49628910100,88700,88700,88700,88700,0
|
|
20230731,192900,49628910100,88700,88700,88700,88700,0
|
|
20230731,192800,49628910100,88700,88700,88700,88700,0
|
|
20230731,192700,49628910100,88700,88700,88700,88700,0
|
|
20230731,192600,49628910100,88700,88700,88700,88700,0
|
|
20230731,192500,49628910100,88700,88700,88700,88700,0
|
|
20230731,192400,49628910100,88700,88700,88700,88700,0
|
|
20230731,192300,49628910100,88700,88700,88700,88700,0
|
|
20230731,192200,49628910100,88700,88700,88700,88700,0
|
|
20230731,192100,49628910100,88700,88700,88700,88700,0
|
|
20230731,192000,49628910100,88700,88700,88700,88700,0
|
|
20230731,191900,49628910100,88700,88700,88700,88700,0
|
|
20230731,191800,49628910100,88700,88700,88700,88700,0
|
|
20230731,191700,49628910100,88700,88700,88700,88700,0
|
|
20230731,191600,49628910100,88700,88700,88700,88700,0
|
|
20230731,191500,49628910100,88700,88700,88700,88700,0
|
|
20230731,191400,49628910100,88700,88700,88700,88700,0
|
|
20230731,191300,49628910100,88700,88700,88700,88700,0
|
|
20230731,191200,49628910100,88700,88700,88700,88700,0
|
|
20230731,191100,49628910100,88700,88700,88700,88700,0
|
|
20230731,191000,49628910100,88700,88700,88700,88700,0
|
|
20230731,190900,49628910100,88700,88700,88700,88700,0
|
|
20230731,190800,49628910100,88700,88700,88700,88700,0
|
|
20230731,190700,49628910100,88700,88700,88700,88700,0
|
|
20230731,190600,49628910100,88700,88700,88700,88700,0
|
|
20230731,190500,49628910100,88700,88700,88700,88700,0
|
|
20230731,190400,49628910100,88700,88700,88700,88700,0
|
|
20230731,190300,49628910100,88700,88700,88700,88700,0
|
|
20230731,190200,49628910100,88700,88700,88700,88700,0
|
|
20230731,190100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,190000,49628910100,88700,88700,88700,88700,0
|
|
20230731,185900,49628910100,88700,88700,88700,88700,0
|
|
20230731,185800,49628910100,88700,88700,88700,88700,0
|
|
20230731,185700,49628910100,88700,88700,88700,88700,0
|
|
20230731,185600,49628910100,88700,88700,88700,88700,0
|
|
20230731,185500,49628910100,88700,88700,88700,88700,0
|
|
20230731,185400,49628910100,88700,88700,88700,88700,0
|
|
20230731,185300,49628910100,88700,88700,88700,88700,0
|
|
20230731,185200,49628910100,88700,88700,88700,88700,0
|
|
20230731,185100,49628910100,88700,88700,88700,88700,0
|
|
20230731,185000,49628910100,88700,88700,88700,88700,0
|
|
20230731,184900,49628910100,88700,88700,88700,88700,0
|
|
20230731,184800,49628910100,88700,88700,88700,88700,0
|
|
20230731,184700,49628910100,88700,88700,88700,88700,0
|
|
20230731,184600,49628910100,88700,88700,88700,88700,0
|
|
20230731,184500,49628910100,88700,88700,88700,88700,0
|
|
20230731,184400,49628910100,88700,88700,88700,88700,0
|
|
20230731,184300,49628910100,88700,88700,88700,88700,0
|
|
20230731,184200,49628910100,88700,88700,88700,88700,0
|
|
20230731,184100,49628910100,88700,88700,88700,88700,0
|
|
20230731,184000,49628910100,88700,88700,88700,88700,0
|
|
20230731,183900,49628910100,88700,88700,88700,88700,0
|
|
20230731,183800,49628910100,88700,88700,88700,88700,0
|
|
20230731,183700,49628910100,88700,88700,88700,88700,0
|
|
20230731,183600,49628910100,88700,88700,88700,88700,0
|
|
20230731,183500,49628910100,88700,88700,88700,88700,0
|
|
20230731,183400,49628910100,88700,88700,88700,88700,0
|
|
20230731,183300,49628910100,88700,88700,88700,88700,0
|
|
20230731,183200,49628910100,88700,88700,88700,88700,0
|
|
20230731,183100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,183000,49628910100,88700,88700,88700,88700,0
|
|
20230731,182900,49628910100,88700,88700,88700,88700,0
|
|
20230731,182800,49628910100,88700,88700,88700,88700,0
|
|
20230731,182700,49628910100,88700,88700,88700,88700,0
|
|
20230731,182600,49628910100,88700,88700,88700,88700,0
|
|
20230731,182500,49628910100,88700,88700,88700,88700,0
|
|
20230731,182400,49628910100,88700,88700,88700,88700,0
|
|
20230731,182300,49628910100,88700,88700,88700,88700,0
|
|
20230731,182200,49628910100,88700,88700,88700,88700,0
|
|
20230731,182100,49628910100,88700,88700,88700,88700,0
|
|
20230731,182000,49628910100,88700,88700,88700,88700,0
|
|
20230731,181900,49628910100,88700,88700,88700,88700,0
|
|
20230731,181800,49628910100,88700,88700,88700,88700,0
|
|
20230731,181700,49628910100,88700,88700,88700,88700,0
|
|
20230731,181600,49628910100,88700,88700,88700,88700,0
|
|
20230731,181500,49628910100,88700,88700,88700,88700,0
|
|
20230731,181400,49628910100,88700,88700,88700,88700,0
|
|
20230731,181300,49628910100,88700,88700,88700,88700,0
|
|
20230731,181200,49628910100,88700,88700,88700,88700,0
|
|
20230731,181100,49628910100,88700,88700,88700,88700,0
|
|
20230731,181000,49628910100,88700,88700,88700,88700,0
|
|
20230731,180900,49628910100,88700,88700,88700,88700,0
|
|
20230731,180800,49628910100,88700,88700,88700,88700,0
|
|
20230731,180700,49628910100,88700,88700,88700,88700,0
|
|
20230731,180600,49628910100,88700,88700,88700,88700,0
|
|
20230731,180500,49628910100,88700,88700,88700,88700,0
|
|
20230731,180400,49628910100,88700,88700,88700,88700,0
|
|
20230731,180300,49628910100,88700,88700,88700,88700,0
|
|
20230731,180200,49628910100,88700,88700,88700,88700,0
|
|
20230731,180100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,180000,49628910100,88700,88700,88700,88700,0
|
|
20230731,175900,49628910100,88700,88700,88700,88700,0
|
|
20230731,175800,49628910100,88700,88700,88700,88700,0
|
|
20230731,175700,49628910100,88700,88700,88700,88700,0
|
|
20230731,175600,49628910100,88700,88700,88700,88700,0
|
|
20230731,175500,49628910100,88700,88700,88700,88700,0
|
|
20230731,175400,49628910100,88700,88700,88700,88700,0
|
|
20230731,175300,49628910100,88700,88700,88700,88700,0
|
|
20230731,175200,49628910100,88700,88700,88700,88700,0
|
|
20230731,175100,49628910100,88700,88700,88700,88700,0
|
|
20230731,175000,49628910100,88700,88700,88700,88700,0
|
|
20230731,174900,49628910100,88700,88700,88700,88700,0
|
|
20230731,174800,49628910100,88700,88700,88700,88700,0
|
|
20230731,174700,49628910100,88700,88700,88700,88700,0
|
|
20230731,174600,49628910100,88700,88700,88700,88700,0
|
|
20230731,174500,49628910100,88700,88700,88700,88700,0
|
|
20230731,174400,49628910100,88700,88700,88700,88700,0
|
|
20230731,174300,49628910100,88700,88700,88700,88700,0
|
|
20230731,174200,49628910100,88700,88700,88700,88700,0
|
|
20230731,174100,49628910100,88700,88700,88700,88700,0
|
|
20230731,174000,49628910100,88700,88700,88700,88700,0
|
|
20230731,173900,49628910100,88700,88700,88700,88700,0
|
|
20230731,173800,49628910100,88700,88700,88700,88700,0
|
|
20230731,173700,49628910100,88700,88700,88700,88700,0
|
|
20230731,173600,49628910100,88700,88700,88700,88700,0
|
|
20230731,173500,49628910100,88700,88700,88700,88700,0
|
|
20230731,173400,49628910100,88700,88700,88700,88700,0
|
|
20230731,173300,49628910100,88700,88700,88700,88700,0
|
|
20230731,173200,49628910100,88700,88700,88700,88700,0
|
|
20230731,173100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,173000,49628910100,88700,88700,88700,88700,0
|
|
20230731,172900,49628910100,88700,88700,88700,88700,0
|
|
20230731,172800,49628910100,88700,88700,88700,88700,0
|
|
20230731,172700,49628910100,88700,88700,88700,88700,0
|
|
20230731,172600,49628910100,88700,88700,88700,88700,0
|
|
20230731,172500,49628910100,88700,88700,88700,88700,0
|
|
20230731,172400,49628910100,88700,88700,88700,88700,0
|
|
20230731,172300,49628910100,88700,88700,88700,88700,0
|
|
20230731,172200,49628910100,88700,88700,88700,88700,0
|
|
20230731,172100,49628910100,88700,88700,88700,88700,0
|
|
20230731,172000,49628910100,88700,88700,88700,88700,0
|
|
20230731,171900,49628910100,88700,88700,88700,88700,0
|
|
20230731,171800,49628910100,88700,88700,88700,88700,0
|
|
20230731,171700,49628910100,88700,88700,88700,88700,0
|
|
20230731,171600,49628910100,88700,88700,88700,88700,0
|
|
20230731,171500,49628910100,88700,88700,88700,88700,0
|
|
20230731,171400,49628910100,88700,88700,88700,88700,0
|
|
20230731,171300,49628910100,88700,88700,88700,88700,0
|
|
20230731,171200,49628910100,88700,88700,88700,88700,0
|
|
20230731,171100,49628910100,88700,88700,88700,88700,0
|
|
20230731,171000,49628910100,88700,88700,88700,88700,0
|
|
20230731,170900,49628910100,88700,88700,88700,88700,0
|
|
20230731,170800,49628910100,88700,88700,88700,88700,0
|
|
20230731,170700,49628910100,88700,88700,88700,88700,0
|
|
20230731,170600,49628910100,88700,88700,88700,88700,0
|
|
20230731,170500,49628910100,88700,88700,88700,88700,0
|
|
20230731,170400,49628910100,88700,88700,88700,88700,0
|
|
20230731,170300,49628910100,88700,88700,88700,88700,0
|
|
20230731,170200,49628910100,88700,88700,88700,88700,0
|
|
20230731,170100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,170000,49628910100,88700,88700,88700,88700,0
|
|
20230731,165900,49628910100,88700,88700,88700,88700,0
|
|
20230731,165800,49628910100,88700,88700,88700,88700,0
|
|
20230731,165700,49628910100,88700,88700,88700,88700,0
|
|
20230731,165600,49628910100,88700,88700,88700,88700,0
|
|
20230731,165500,49628910100,88700,88700,88700,88700,0
|
|
20230731,165400,49628910100,88700,88700,88700,88700,0
|
|
20230731,165300,49628910100,88700,88700,88700,88700,0
|
|
20230731,165200,49628910100,88700,88700,88700,88700,0
|
|
20230731,165100,49628910100,88700,88700,88700,88700,0
|
|
20230731,165000,49628910100,88700,88700,88700,88700,0
|
|
20230731,164900,49628910100,88700,88700,88700,88700,0
|
|
20230731,164800,49628910100,88700,88700,88700,88700,0
|
|
20230731,164700,49628910100,88700,88700,88700,88700,0
|
|
20230731,164600,49628910100,88700,88700,88700,88700,0
|
|
20230731,164500,49628910100,88700,88700,88700,88700,0
|
|
20230731,164400,49628910100,88700,88700,88700,88700,0
|
|
20230731,164300,49628910100,88700,88700,88700,88700,0
|
|
20230731,164200,49628910100,88700,88700,88700,88700,0
|
|
20230731,164100,49628910100,88700,88700,88700,88700,0
|
|
20230731,164000,49628910100,88700,88700,88700,88700,0
|
|
20230731,163900,49628910100,88700,88700,88700,88700,0
|
|
20230731,163800,49628910100,88700,88700,88700,88700,0
|
|
20230731,163700,49628910100,88700,88700,88700,88700,0
|
|
20230731,163600,49628910100,88700,88700,88700,88700,0
|
|
20230731,163500,49628910100,88700,88700,88700,88700,0
|
|
20230731,163400,49628910100,88700,88700,88700,88700,0
|
|
20230731,163300,49628910100,88700,88700,88700,88700,0
|
|
20230731,163200,49628910100,88700,88700,88700,88700,0
|
|
20230731,163100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,163000,49628910100,88700,88700,88700,88700,0
|
|
20230731,162900,49628910100,88700,88700,88700,88700,0
|
|
20230731,162800,49628910100,88700,88700,88700,88700,0
|
|
20230731,162700,49628910100,88700,88700,88700,88700,0
|
|
20230731,162600,49628910100,88700,88700,88700,88700,0
|
|
20230731,162500,49628910100,88700,88700,88700,88700,0
|
|
20230731,162400,49628910100,88700,88700,88700,88700,0
|
|
20230731,162300,49628910100,88700,88700,88700,88700,0
|
|
20230731,162200,49628910100,88700,88700,88700,88700,0
|
|
20230731,162100,49628910100,88700,88700,88700,88700,0
|
|
20230731,162000,49628910100,88700,88700,88700,88700,0
|
|
20230731,161900,49628910100,88700,88700,88700,88700,0
|
|
20230731,161800,49628910100,88700,88700,88700,88700,0
|
|
20230731,161700,49628910100,88700,88700,88700,88700,0
|
|
20230731,161600,49628910100,88700,88700,88700,88700,0
|
|
20230731,161500,49628910100,88700,88700,88700,88700,0
|
|
20230731,161400,49628910100,88700,88700,88700,88700,0
|
|
20230731,161300,49628910100,88700,88700,88700,88700,0
|
|
20230731,161200,49628910100,88700,88700,88700,88700,0
|
|
20230731,161100,49628910100,88700,88700,88700,88700,0
|
|
20230731,161000,49628910100,88700,88700,88700,88700,0
|
|
20230731,160900,49628910100,88700,88700,88700,88700,0
|
|
20230731,160800,49628910100,88700,88700,88700,88700,0
|
|
20230731,160700,49628910100,88700,88700,88700,88700,0
|
|
20230731,160600,49628910100,88700,88700,88700,88700,0
|
|
20230731,160500,49628910100,88700,88700,88700,88700,0
|
|
20230731,160400,49628910100,88700,88700,88700,88700,0
|
|
20230731,160300,49628910100,88700,88700,88700,88700,0
|
|
20230731,160200,49628910100,88700,88700,88700,88700,0
|
|
20230731,160100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,160000,49628910100,88700,88700,88700,88700,0
|
|
20230731,155900,49628910100,88700,88700,88700,88700,0
|
|
20230731,155800,49628910100,88700,88700,88700,88700,0
|
|
20230731,155700,49628910100,88700,88700,88700,88700,0
|
|
20230731,155600,49628910100,88700,88700,88700,88700,0
|
|
20230731,155500,49628910100,88700,88700,88700,88700,0
|
|
20230731,155400,49628910100,88700,88700,88700,88700,0
|
|
20230731,155300,49628910100,88700,88700,88700,88700,0
|
|
20230731,155200,49628910100,88700,88700,88700,88700,0
|
|
20230731,155100,49628910100,88700,88700,88700,88700,0
|
|
20230731,155000,49628910100,88700,88700,88700,88700,0
|
|
20230731,154900,49628910100,88700,88700,88700,88700,0
|
|
20230731,154800,49628910100,88700,88700,88700,88700,0
|
|
20230731,154700,49628910100,88700,88700,88700,88700,0
|
|
20230731,154600,49628910100,88700,88700,88700,88700,0
|
|
20230731,154500,49628910100,88700,88700,88700,88700,0
|
|
20230731,154400,49628910100,88700,88700,88700,88700,0
|
|
20230731,154300,49628910100,88700,88700,88700,88700,0
|
|
20230731,154200,49628910100,88700,88700,88700,88700,0
|
|
20230731,154100,49628910100,88700,88700,88700,88700,0
|
|
20230731,154000,49628910100,88700,88700,88700,88700,0
|
|
20230731,153900,49628910100,88700,88700,88700,88700,0
|
|
20230731,153800,49628910100,88700,88700,88700,88700,0
|
|
20230731,153700,49628910100,88700,88700,88700,88700,0
|
|
20230731,153600,49628910100,88700,88700,88700,88700,0
|
|
20230731,153500,49628910100,88700,88700,88700,88700,0
|
|
20230731,153400,49628910100,88700,88700,88700,88700,0
|
|
20230731,153300,49628910100,88700,88700,88700,88700,0
|
|
20230731,153200,49628910100,88700,88700,88700,88700,0
|
|
20230731,153100,49628910100,88700,88700,88700,88700,14648
|
|
20230731,153000,49628910100,88700,88700,88700,88700,14648
|
|
20230731,152900,48329632500,88700,88700,88700,88700,0
|
|
20230731,152800,48329632500,88700,88700,88700,88700,0
|
|
20230731,152700,48329632500,88700,88700,88700,88700,0
|
|
20230731,152600,48329632500,88700,88700,88700,88700,0
|
|
20230731,152500,48329632500,88700,88700,88700,88700,0
|
|
20230731,152400,48329632500,88700,88700,88700,88700,0
|
|
20230731,152300,48329632500,88700,88700,88700,88700,0
|
|
20230731,152200,48329632500,88700,88700,88700,88700,0
|
|
20230731,152100,48329632500,88700,88700,88700,88700,0
|
|
20230731,152000,48329632500,88700,88700,88700,88700,0
|
|
20230731,151900,48329632500,88700,88800,89100,88700,2174
|
|
20230731,151800,48136419600,88700,89000,89100,88700,4827
|
|
20230731,151700,47707508600,89000,89100,89200,89000,1676
|
|
20230731,151600,47558225900,89100,89000,89200,89000,1491
|
|
20230731,151500,47425362000,89100,88700,89100,88700,1151
|
|
20230731,151400,47323019400,88800,88900,89000,88700,1865
|
|
20230731,151300,47157405700,89000,89000,89000,88700,2069
|
|
20230731,151200,46973549200,89000,89100,89200,88900,3330
|
|
20230731,151100,46677194500,89000,89200,89300,89000,1570
|
|
20230731,151000,46537252000,89200,89400,89500,89100,5746
|
|
20230731,150900,46024304100,89500,89700,89700,89300,1022
|
|
20230731,150800,45932870400,89700,89200,89700,89100,4274
|
|
20230731,150700,45550610300,89200,89400,89500,89100,3653
|
|
20230731,150600,45224432100,89400,89600,89600,89400,2648
|
|
20230731,150500,44987404700,89500,89600,89800,89500,2880
|
|
20230731,150400,44729158000,89700,89800,89800,89500,3560
|
|
20230731,150300,44410063800,89700,89800,89800,89600,1726
|
|
20230731,150200,44255250700,89700,89700,89800,89600,2841
|
|
20230731,150100,44000388400,89700,89700,89800,89600,1735
|
|
20230731,150000,43844783000,89600,89700,89900,89500,2632
|
|
20230731,145900,43608712900,89800,90000,90000,89700,2464
|
|
20230731,145800,43387441000,90000,89600,90100,89600,6310
|
|
20230731,145700,42820005000,89700,89800,89900,89600,4869
|
|
20230731,145600,42383088800,89900,90100,90200,89600,7849
|
|
20230731,145500,41677127000,90100,89400,90100,89300,25434
|
|
20230731,145400,39392446700,89400,89400,89500,89300,5673
|
|
20230731,145300,38885091900,89300,89000,89400,89000,5559
|
|
20230731,145200,38389136000,89100,89000,89100,88800,2060
|
|
20230731,145100,38205846400,88900,89000,89000,88800,1015
|
|
20230731,145000,38115585600,89000,88700,89000,88700,4766
|
|
20230731,144900,37692065200,88700,88700,88700,88700,413
|
|
20230731,144800,37655432100,88700,88700,88800,88600,521
|
|
20230731,144700,37609219800,88600,88700,88700,88600,801
|
|
20230731,144600,37538182300,88700,88800,88900,88700,396
|
|
20230731,144500,37503017900,88700,88800,88800,88700,624
|
|
20230731,144400,37447610700,88800,88800,88800,88700,19
|
|
20230731,144300,37445924800,88800,88900,88900,88600,710
|
|
20230731,144200,37382886700,88900,88600,88900,88600,1628
|
|
20230731,144100,37238455900,88600,88500,88600,88500,401
|
|
20230731,144000,37202927400,88500,88600,88600,88500,371
|
|
20230731,143900,37170060900,88600,88600,88600,88500,394
|
|
20230731,143800,37135191200,88600,88600,88600,88600,108
|
|
20230731,143700,37125622400,88600,88700,88700,88600,161
|
|
20230731,143600,37111351900,88700,88800,88900,88700,302
|
|
20230731,143500,37084540500,88800,88800,88900,88800,513
|
|
20230731,143400,37038976100,88800,88600,88900,88500,5073
|
|
20230731,143300,36588563500,88500,88500,88600,88500,180
|
|
20230731,143200,36572633100,88500,88500,88500,88500,539
|
|
20230731,143100,36524931600,88500,88600,88600,88500,436
|
|
20230731,143000,36486308000,88600,88600,88700,88500,650
|
|
20230731,142900,36428717700,88500,88500,88500,88500,459
|
|
20230731,142800,36388096200,88600,88800,88800,88600,998
|
|
20230731,142700,36299641800,88800,88800,88800,88700,218
|
|
20230731,142600,36280301500,88800,88900,88900,88700,687
|
|
20230731,142500,36219257100,88800,88700,89000,88700,3020
|
|
20230731,142400,35950919400,88600,88600,88600,88500,184
|
|
20230731,142300,35934617300,88700,88500,88700,88400,660
|
|
20230731,142200,35876181900,88400,88500,88500,88300,506
|
|
20230731,142100,35831451400,88500,88400,88600,88400,668
|
|
20230731,142000,35772381000,88400,88700,88700,88400,236
|
|
20230731,141900,35751484200,88700,88600,88800,88600,1173
|
|
20230731,141800,35647439800,88600,88600,88600,88500,373
|
|
20230731,141700,35614404800,88700,88400,88800,88400,663
|
|
20230731,141600,35555623800,88400,88500,88500,88300,1211
|
|
20230731,141500,35448508600,88600,88500,88600,88500,281
|
|
20230731,141400,35423620400,88500,88700,88700,88500,1009
|
|
20230731,141300,35334193500,88700,88500,88700,88500,506
|
|
20230731,141200,35289355100,88600,88800,88800,88600,192
|
|
20230731,141100,35272331500,88800,88900,89000,88800,1227
|
|
20230731,141000,35163252800,88900,88400,89000,88400,5778
|
|
20230731,140900,34650704100,88400,88500,88500,88400,1095
|
|
20230731,140800,34553808500,88600,88600,88600,88600,361
|
|
20230731,140700,34521823900,88700,88700,88700,88500,465
|
|
20230731,140600,34480602700,88700,88500,88700,88500,1196
|
|
20230731,140500,34374595400,88500,88600,88600,88500,635
|
|
20230731,140400,34318360900,88600,88500,88600,88500,539
|
|
20230731,140300,34270632900,88500,88200,88500,88200,467
|
|
20230731,140200,34229346700,88200,88400,88500,88200,901
|
|
20230731,140100,34149762900,88500,88600,88600,88500,371
|
|
20230731,140000,34116917300,88500,88700,88700,88500,884
|
|
20230731,135900,34038588500,88700,88600,88700,88600,1000
|
|
20230731,135800,33949949400,88700,88500,88700,88500,684
|
|
20230731,135700,33889368100,88500,88600,88600,88500,742
|
|
20230731,135600,33823701000,88600,88300,88700,88300,5187
|
|
20230731,135500,33364745800,88300,88000,88300,88000,1233
|
|
20230731,135400,33256028500,88100,88000,88100,88000,198
|
|
20230731,135300,33238597800,88000,87900,88000,87900,662
|
|
20230731,135200,33180349200,87700,87800,87900,87700,1145
|
|
20230731,135100,33079894600,87800,87900,87900,87800,779
|
|
20230731,135000,33011494400,87900,87900,87900,87900,88
|
|
20230731,134900,33003759200,87900,87800,87900,87800,209
|
|
20230731,134800,32985390800,87900,87800,87900,87800,180
|
|
20230731,134700,32969573200,87800,87800,87800,87800,116
|
|
20230731,134600,32959388400,87700,87700,88000,87600,2655
|
|
20230731,134500,32726530400,87600,87700,87800,87600,1009
|
|
20230731,134400,32638014600,87800,87800,87900,87800,304
|
|
20230731,134300,32611323300,87900,87900,87900,87800,27
|
|
20230731,134200,32608951500,87900,87800,87900,87800,264
|
|
20230731,134100,32585769600,87900,87900,88000,87800,525
|
|
20230731,134000,32539619400,88000,87900,88000,87900,40
|
|
20230731,133900,32536102900,88000,87900,88000,87900,428
|
|
20230731,133800,32498445800,88000,87900,88000,87900,454
|
|
20230731,133700,32458537900,88000,88000,88000,87900,81
|
|
20230731,133600,32451417300,88000,88000,88100,87900,179
|
|
20230731,133500,32435678300,88000,88000,88100,88000,208
|
|
20230731,133400,32417373900,88100,88100,88100,88000,703
|
|
20230731,133300,32355453000,88200,88100,88200,88100,80
|
|
20230731,133200,32348397200,88200,88200,88200,88100,240
|
|
20230731,133100,32327240900,88200,88200,88300,88100,383
|
|
20230731,133000,32293475800,88300,88200,88300,88100,1729
|
|
20230731,132900,32140974200,88200,88100,88200,88100,584
|
|
20230731,132800,32089523500,88100,88000,88200,88000,813
|
|
20230731,132700,32017892900,88100,88000,88100,88000,331
|
|
20230731,132600,31988756700,88100,88100,88100,88000,142
|
|
20230731,132500,31976251100,88100,88100,88100,88000,59
|
|
20230731,132400,31971054800,88100,87900,88100,87900,420
|
|
20230731,132300,31934098900,87900,88000,88000,87900,97
|
|
20230731,132200,31925572100,87900,88100,88100,87900,338
|
|
20230731,132100,31895831200,88000,88100,88100,88000,346
|
|
20230731,132000,31865366300,88000,88000,88100,87900,280
|
|
20230731,131900,31840729200,88000,88000,88000,87900,114
|
|
20230731,131800,31830706200,88000,87900,88100,87900,1338
|
|
20230731,131700,31712989300,87900,87900,87900,87800,157
|
|
20230731,131600,31699204300,87900,87800,87900,87800,112
|
|
20230731,131500,31689367400,87900,87900,87900,87800,113
|
|
20230731,131400,31679445200,87900,88000,88000,87900,463
|
|
20230731,131300,31638736400,88000,87900,88000,87900,736
|
|
20230731,131200,31574014200,88000,87900,88000,87800,287
|
|
20230731,131100,31548799500,87900,87900,88000,87800,384
|
|
20230731,131000,31515045100,88000,87900,88000,87900,288
|
|
20230731,130900,31489704100,87900,87800,87900,87800,473
|
|
20230731,130800,31448149500,87800,87800,87900,87700,248
|
|
20230731,130700,31426373400,87800,87700,87800,87600,568
|
|
20230731,130600,31376579300,87600,87700,87700,87600,273
|
|
20230731,130500,31352640200,87700,87600,87700,87600,242
|
|
20230731,130400,31331440900,87600,87600,87700,87500,536
|
|
20230731,130300,31284505100,87600,87600,87700,87600,167
|
|
20230731,130200,31269869900,87700,87700,87700,87600,177
|
|
20230731,130100,31254357300,87700,87800,87800,87700,187
|
|
20230731,130000,31237955400,87800,87500,87800,87400,1455
|
|
20230731,125900,31110530700,87500,87500,87500,87400,723
|
|
20230731,125800,31047328700,87500,87500,87600,87400,2177
|
|
20230731,125700,30856966500,87600,87500,87600,87500,256
|
|
20230731,125600,30834556800,87500,87600,87600,87500,112
|
|
20230731,125500,30824750800,87600,87600,87600,87500,272
|
|
20230731,125400,30800925600,87700,87700,87700,87600,238
|
|
20230731,125300,30780068600,87700,87700,87700,87700,268
|
|
20230731,125200,30756565000,87700,87700,87700,87700,273
|
|
20230731,125100,30732622900,87600,87600,87700,87600,181
|
|
20230731,125000,30716765400,87600,87500,87600,87500,457
|
|
20230731,124900,30676766000,87500,87500,87500,87400,475
|
|
20230731,124800,30635218800,87500,87600,87600,87500,618
|
|
20230731,124700,30581139500,87600,87400,87700,87400,535
|
|
20230731,124600,30534343500,87500,87500,87700,87400,798
|
|
20230731,124500,30464526500,87500,87500,87500,87400,90
|
|
20230731,124400,30456651600,87500,87400,87500,87400,197
|
|
20230731,124300,30439422500,87400,87500,87600,87400,255
|
|
20230731,124200,30417116800,87600,87400,87600,87400,375
|
|
20230731,124100,30384316400,87500,87500,87600,87400,378
|
|
20230731,124000,30351247300,87500,87400,87500,87300,2584
|
|
20230731,123900,30125253200,87400,87300,87400,87300,176
|
|
20230731,123800,30109887500,87400,87400,87500,87300,1732
|
|
20230731,123700,29958561000,87400,87500,87500,87400,1201
|
|
20230731,123600,29853524000,87600,87600,87700,87500,682
|
|
20230731,123500,29793809700,87600,87600,87700,87500,1424
|
|
20230731,123400,29669072600,87600,87500,87700,87500,1466
|
|
20230731,123300,29540710900,87500,87500,87600,87500,602
|
|
20230731,123200,29488021200,87600,87400,87600,87400,1076
|
|
20230731,123100,29393910300,87400,87300,87400,87300,1488
|
|
20230731,123000,29263893400,87400,87400,87500,87300,2028
|
|
20230731,122900,29086649500,87400,87600,87600,87400,1585
|
|
20230731,122800,28948025000,87500,87800,87800,87500,10346
|
|
20230731,122700,28041362000,87800,87800,87800,87700,337
|
|
20230731,122600,28011796200,87700,87900,87900,87700,835
|
|
20230731,122500,27938484400,87800,87900,87900,87800,1023
|
|
20230731,122400,27848651600,87900,87800,87900,87800,103
|
|
20230731,122300,27839601800,87900,87900,87900,87800,85
|
|
20230731,122200,27832137600,87900,87900,87900,87800,556
|
|
20230731,122100,27783293200,87900,87800,87900,87800,178
|
|
20230731,122000,27767660000,87900,87900,87900,87800,366
|
|
20230731,121900,27735513100,87900,87800,87900,87800,1001
|
|
20230731,121800,27647622900,87800,87800,87900,87800,225
|
|
20230731,121700,27627867000,87800,87900,87900,87800,545
|
|
20230731,121600,27579998800,87900,87900,88000,87900,515
|
|
20230731,121500,27534727400,87900,88000,88000,87900,1155
|
|
20230731,121400,27433132500,88000,88000,88000,87900,943
|
|
20230731,121300,27350240500,88000,87900,88000,87900,306
|
|
20230731,121200,27323326900,87900,87800,87900,87800,540
|
|
20230731,121100,27275862700,87800,87800,87900,87800,1631
|
|
20230731,121000,27132588900,87900,87900,87900,87800,1383
|
|
20230731,120900,27011141000,87900,87900,88000,87800,2433
|
|
20230731,120800,26797298400,88000,88100,88100,87900,2554
|
|
20230731,120700,26572548000,88100,88200,88200,88000,786
|
|
20230731,120600,26503329600,88200,88100,88200,88100,236
|
|
20230731,120500,26482532400,88100,88100,88200,88000,556
|
|
20230731,120400,26433550800,88100,88000,88100,88000,541
|
|
20230731,120300,26385902800,88100,88200,88200,88000,1533
|
|
20230731,120200,26250835900,88200,88200,88200,88100,373
|
|
20230731,120100,26217957600,88200,88200,88200,88200,936
|
|
20230731,120000,26135402400,88200,88400,88400,88100,3384
|
|
20230731,115900,25836853400,88400,88300,88400,88300,708
|
|
20230731,115800,25774269100,88500,88400,88500,88400,238
|
|
20230731,115700,25753229200,88400,88400,88400,88400,340
|
|
20230731,115600,25723173200,88400,88400,88500,88400,160
|
|
20230731,115500,25709028200,88400,88500,88600,88400,139
|
|
20230731,115400,25696727300,88500,88600,88600,88500,821
|
|
20230731,115300,25624065100,88600,88500,88600,88500,419
|
|
20230731,115200,25586982600,88500,88500,88700,88500,53
|
|
20230731,115100,25582290700,88500,88400,88700,88400,461
|
|
20230731,115000,25541480900,88400,88400,88500,88400,70
|
|
20230731,114900,25535292800,88300,88400,88600,88300,889
|
|
20230731,114800,25456647900,88300,88300,88300,88300,613
|
|
20230731,114700,25402520000,88300,88200,88300,88200,125
|
|
20230731,114600,25391486000,88200,88200,88200,88200,46
|
|
20230731,114500,25387428800,88200,88300,88300,88200,120
|
|
20230731,114400,25376833900,88300,88200,88300,88200,265
|
|
20230731,114300,25353436200,88200,88200,88200,88200,131
|
|
20230731,114200,25341882000,88300,88300,88300,88200,117
|
|
20230731,114100,25331554100,88300,88300,88400,88200,781
|
|
20230731,114000,25262606200,88200,88200,88300,88100,310
|
|
20230731,113900,25235273000,88200,88300,88400,88200,2447
|
|
20230731,113800,25019360500,88300,88300,88400,88300,924
|
|
20230731,113700,24937769800,88400,88300,88400,88300,20
|
|
20230731,113600,24936002500,88400,88400,88400,88300,106
|
|
20230731,113500,24926632900,88400,88400,88400,88300,301
|
|
20230731,113400,24900044600,88400,88400,88400,88300,89
|
|
20230731,113300,24892182000,88300,88300,88400,88300,275
|
|
20230731,113200,24867899200,88400,88400,88400,88300,182
|
|
20230731,113100,24851811400,88400,88400,88400,88400,203
|
|
20230731,113000,24833866200,88400,88300,88500,88300,453
|
|
20230731,112900,24793822300,88400,88400,88400,88300,53
|
|
20230731,112800,24789138900,88300,88400,88400,88300,352
|
|
20230731,112700,24758044200,88400,88400,88500,88400,349
|
|
20230731,112600,24727190800,88400,88400,88500,88400,173
|
|
20230731,112500,24711897400,88500,88500,88500,88400,1852
|
|
20230731,112400,24548177400,88600,88600,88600,88500,851
|
|
20230731,112300,24472848600,88600,88500,88600,88500,1442
|
|
20230731,112200,24345181400,88500,88500,88600,88500,745
|
|
20230731,112100,24279247600,88600,88500,88600,88500,65
|
|
20230731,112000,24273494600,88500,88600,88600,88500,58
|
|
20230731,111900,24268361400,88600,88500,88600,88500,98
|
|
20230731,111800,24259688200,88500,88600,88600,88400,387
|
|
20230731,111700,24225438400,88500,88600,88600,88500,223
|
|
20230731,111600,24205701400,88500,88600,88700,88500,796
|
|
20230731,111500,24135251400,88600,88600,88700,88600,328
|
|
20230731,111400,24106185900,88600,88600,88700,88600,386
|
|
20230731,111300,24071986200,88600,88500,88600,88500,286
|
|
20230731,111200,24046669200,88500,88400,88500,88400,1019
|
|
20230731,111100,23956536900,88400,88500,88500,88400,145
|
|
20230731,111000,23943709200,88500,88500,88600,88500,1015
|
|
20230731,110900,23853877900,88600,88600,88700,88500,570
|
|
20230731,110800,23803373600,88700,88400,88700,88400,506
|
|
20230731,110700,23758595500,88400,88600,88700,88400,767
|
|
20230731,110600,23690700100,88600,88500,88700,88400,827
|
|
20230731,110500,23617483500,88500,88300,88500,88300,285
|
|
20230731,110400,23592285000,88400,88400,88400,88300,1100
|
|
20230731,110300,23495047000,88400,88400,88500,88300,224
|
|
20230731,110200,23475246500,88400,88500,88500,88300,364
|
|
20230731,110100,23443069100,88300,88500,88500,88200,2922
|
|
20230731,110000,23185030300,88500,88600,88600,88500,1379
|
|
20230731,105900,23062960600,88600,88700,88700,88500,710
|
|
20230731,105800,23000069500,88600,88500,88700,88500,914
|
|
20230731,105700,22919131000,88500,88700,88700,88500,1839
|
|
20230731,105600,22756307000,88700,88700,88800,88600,264
|
|
20230731,105500,22732890100,88700,88600,88800,88500,688
|
|
20230731,105400,22671902700,88800,88700,88800,88600,905
|
|
20230731,105300,22591654000,88600,88600,88600,88500,1003
|
|
20230731,105200,22502808300,88600,88700,88800,88600,1269
|
|
20230731,105100,22390294800,88800,88700,88800,88600,543
|
|
20230731,105000,22342146900,88700,88900,88900,88700,235
|
|
20230731,104900,22321278200,88800,88800,88900,88800,305
|
|
20230731,104800,22294193800,88800,88600,88800,88600,932
|
|
20230731,104700,22211602000,88700,88800,88800,88600,857
|
|
20230731,104600,22135627300,88800,88900,88900,88800,453
|
|
20230731,104500,22095397600,88900,88900,89000,88800,801
|
|
20230731,104400,22024229900,88900,88900,89100,88900,475
|
|
20230731,104300,21981990200,89100,89100,89100,89000,411
|
|
20230731,104200,21945403800,89100,89300,89300,89000,820
|
|
20230731,104100,21872323300,89300,89000,89500,89000,519
|
|
20230731,104000,21825985400,89100,89000,89100,88900,702
|
|
20230731,103900,21763507200,89000,89000,89000,88900,628
|
|
20230731,103800,21707669200,89000,89000,89300,89000,2036
|
|
20230731,103700,21526211600,88900,89000,89000,88900,141
|
|
20230731,103600,21513669900,88900,88900,89000,88900,352
|
|
20230731,103500,21482346800,89000,88800,89000,88700,954
|
|
20230731,103400,21397583300,89000,88600,89000,88500,3399
|
|
20230731,103300,21096498100,88700,88800,88800,88600,1078
|
|
20230731,103200,21000922900,88800,88800,89000,88700,763
|
|
20230731,103100,20933206100,89000,88900,89000,88700,888
|
|
20230731,103000,20854330100,88800,89000,89000,88700,932
|
|
20230731,102900,20771448300,89000,89000,89100,88900,531
|
|
20230731,102800,20724191900,89000,88900,89000,88700,2280
|
|
20230731,102700,20521739300,89000,89000,89000,89000,391
|
|
20230731,102600,20486940300,89000,89000,89000,89000,335
|
|
20230731,102500,20457125300,89000,88900,89200,88800,419
|
|
20230731,102400,20419867500,89200,89300,89300,88800,2072
|
|
20230731,102300,20235567100,89300,89200,89300,89100,571
|
|
20230731,102200,20184643900,89100,89000,89200,89000,203
|
|
20230731,102100,20166557500,89000,88900,89100,88800,255
|
|
20230731,102000,20143869600,89000,88800,89000,88800,1049
|
|
20230731,101900,20050695400,88900,89000,89000,88900,378
|
|
20230731,101800,20017086500,88900,89000,89000,88900,400
|
|
20230731,101700,19981488000,89000,89100,89100,89000,586
|
|
20230731,101600,19929319700,89200,89200,89300,89100,257
|
|
20230731,101500,19906402900,89300,88900,89300,88900,315
|
|
20230731,101400,19878366300,88900,88800,89000,88800,503
|
|
20230731,101300,19833664200,88800,89000,89000,88800,1561
|
|
20230731,101200,19694919700,89000,89300,89300,89000,461
|
|
20230731,101100,19653853200,89300,89300,89400,89300,295
|
|
20230731,101000,19627486800,89300,89200,89400,89200,354
|
|
20230731,100900,19595864400,89400,89000,89400,89000,1604
|
|
20230731,100800,19452983500,89000,89000,89100,89000,590
|
|
20230731,100700,19400466700,89100,89100,89200,89000,379
|
|
20230731,100600,19366705600,89000,89100,89100,89000,829
|
|
20230731,100500,19292842600,89100,89000,89200,89000,951
|
|
20230731,100400,19208156800,89000,89000,89200,89000,811
|
|
20230731,100300,19135931300,89000,89200,89300,89000,2309
|
|
20230731,100200,18930202500,89300,89300,89500,89200,1814
|
|
20230731,100100,18768191400,89400,89600,89600,89200,3017
|
|
20230731,100000,18498350500,89600,89600,89700,89600,363
|
|
20230731,095900,18465791100,89600,89900,89900,89600,1157
|
|
20230731,095800,18361967300,89800,89600,89900,89600,2997
|
|
20230731,095700,18092717000,89600,89500,89600,89500,331
|
|
20230731,095600,18063072900,89600,89800,89800,89400,983
|
|
20230731,095500,17975059500,89800,89300,89800,89300,4002
|
|
20230731,095400,17617009500,89400,89400,89400,89300,746
|
|
20230731,095300,17550333300,89400,89200,89400,89100,865
|
|
20230731,095200,17473084500,89200,89400,89500,89100,1966
|
|
20230731,095100,17297687900,89400,89300,89400,89100,3198
|
|
20230731,095000,17012458000,89300,89500,89500,89200,3787
|
|
20230731,094900,16674024700,89400,89800,89900,89400,5260
|
|
20230731,094800,16202700100,89800,89900,90000,89800,4135
|
|
20230731,094700,15831188100,89900,89700,90000,89600,4670
|
|
20230731,094600,15411779600,89800,90600,90700,89600,19526
|
|
20230731,094500,13651825800,90800,89700,90800,89700,25585
|
|
20230731,094400,11341485700,89800,89300,89900,89200,10537
|
|
20230731,094300,10396809700,89200,88900,89300,88800,8427
|
|
20230731,094200,9646730900,88900,88800,89000,88800,2868
|
|
20230731,094100,9391866200,88800,88500,88800,88500,1639
|
|
20230731,094000,9246581600,88500,88600,88600,88400,1043
|
|
20230731,093900,9154280800,88500,88400,88600,88400,523
|
|
20230731,093800,9107997100,88500,88600,88600,88400,1142
|
|
20230731,093700,9006905800,88600,88300,88700,88300,3642
|
|
20230731,093600,8684446900,88300,88400,88500,88300,1179
|
|
20230731,093500,8580198300,88400,87900,88400,87900,1130
|
|
20230731,093400,8480631900,88000,87900,88000,87800,1280
|
|
20230731,093300,8368119800,87900,87900,88000,87800,546
|
|
20230731,093200,8320158000,87800,87900,88000,87800,871
|
|
20230731,093100,8243638600,87800,87700,88000,87700,888
|
|
20230731,093000,8165646400,87800,87700,87800,87600,2978
|
|
20230731,092900,7904512300,87700,88000,88000,87600,4427
|
|
20230731,092800,7515880300,88000,88000,88100,88000,1065
|
|
20230731,092700,7422144300,88000,88100,88100,87900,2669
|
|
20230731,092600,7187261000,88100,88200,88300,88100,1822
|
|
20230731,092500,7026633000,88100,88100,88200,88000,2525
|
|
20230731,092400,6804086000,88000,88200,88200,88000,7161
|
|
20230731,092300,6173494000,88200,88300,88400,88200,2317
|
|
20230731,092200,5969013600,88400,88500,88500,88200,2714
|
|
20230731,092100,5729248300,88500,88400,88600,88400,1147
|
|
20230731,092000,5627765300,88300,88300,88400,88300,801
|
|
20230731,091900,5557003100,88300,88200,88500,88200,891
|
|
20230731,091800,5478292400,88200,88700,88700,88200,3815
|
|
20230731,091700,5140744100,88900,88800,89000,88500,3924
|
|
20230731,091600,4792386400,88800,88000,88900,87900,5397
|
|
20230731,091500,4315033700,88100,88200,88500,87700,6748
|
|
20230731,091400,3721468600,88200,88900,89100,88200,8558
|
|
20230731,091300,2963257200,88900,88800,88900,88600,3728
|
|
20230731,091200,2632215200,88700,88900,88900,88600,1241
|
|
20230731,091100,2522046300,88900,88900,89000,88500,2102
|
|
20230731,091000,2335771800,88600,88500,89000,88500,2387
|
|
20230731,090900,2124137100,88500,88800,88900,88500,1775
|
|
20230731,090800,1966891400,88500,88800,88800,88500,956
|
|
20230731,090700,1882172800,88700,88600,88700,88500,689
|
|
20230731,090600,1821174000,88500,88500,88600,88400,897
|
|
20230731,090500,1741793200,88500,88400,88600,88300,933
|
|
20230731,090400,1659249600,88400,88600,88700,88300,3856
|
|
20230731,090300,1318033300,88700,88600,88900,88600,602
|
|
20230731,090200,1264635400,88600,88600,88900,88500,2536
|
|
20230731,090100,1040072400,88600,88600,89000,88500,3068
|
|
20230731,090000,767972500,88600,88500,88700,88500,8114
|