584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184100,788753700,56600,56600,56600,56600,129
|
|
20230731,184000,788753700,56600,56600,56600,56600,0
|
|
20230731,183900,788753700,56600,56600,56600,56600,0
|
|
20230731,183800,788753700,56600,56600,56600,56600,0
|
|
20230731,183700,788753700,56600,56600,56600,56600,0
|
|
20230731,183600,788753700,56600,56600,56600,56600,0
|
|
20230731,183500,788753700,56600,56600,56600,56600,0
|
|
20230731,183400,788753700,56600,56600,56600,56600,0
|
|
20230731,183300,788753700,56600,56600,56600,56600,0
|
|
20230731,183200,788753700,56600,56600,56600,56600,0
|
|
20230731,183100,788753700,56600,56600,56600,56600,0
|
|
20230731,183000,788753700,56600,56600,56600,56600,0
|
|
20230731,182900,788753700,56600,56600,56600,56600,0
|
|
20230731,182800,788753700,56600,56600,56600,56600,0
|
|
20230731,182700,788753700,56600,56600,56600,56600,0
|
|
20230731,182600,788753700,56600,56600,56600,56600,0
|
|
20230731,182500,788753700,56600,56600,56600,56600,0
|
|
20230731,182400,788753700,56600,56600,56600,56600,0
|
|
20230731,182300,788753700,56600,56600,56600,56600,0
|
|
20230731,182200,788753700,56600,56600,56600,56600,0
|
|
20230731,182100,788753700,56600,56600,56600,56600,0
|
|
20230731,182000,788753700,56600,56600,56600,56600,0
|
|
20230731,181900,788753700,56600,56600,56600,56600,0
|
|
20230731,181800,788753700,56600,56600,56600,56600,0
|
|
20230731,181700,788753700,56600,56600,56600,56600,0
|
|
20230731,181600,788753700,56600,56600,56600,56600,0
|
|
20230731,181500,788753700,56600,56600,56600,56600,0
|
|
20230731,181400,788753700,56600,56600,56600,56600,0
|
|
20230731,181300,788753700,56600,56600,56600,56600,0
|
|
20230731,181200,788753700,56600,56600,56600,56600,0
|
|
20230731,181100,788753700,56600,56600,56600,56600,129
|
|
20230731,181000,788753700,56600,56600,56600,56600,0
|
|
20230731,180900,788753700,56600,56600,56600,56600,0
|
|
20230731,180800,788753700,56600,56600,56600,56600,0
|
|
20230731,180700,788753700,56600,56600,56600,56600,0
|
|
20230731,180600,788753700,56600,56600,56600,56600,0
|
|
20230731,180500,788753700,56600,56600,56600,56600,0
|
|
20230731,180400,788753700,56600,56600,56600,56600,0
|
|
20230731,180300,788753700,56600,56600,56600,56600,0
|
|
20230731,180200,788753700,56600,56600,56600,56600,0
|
|
20230731,180100,788753700,56600,56600,56600,56600,0
|
|
20230731,180000,788753700,56600,56600,56600,56600,0
|
|
20230731,175900,788753700,56600,56600,56600,56600,0
|
|
20230731,175800,788753700,56600,56600,56600,56600,0
|
|
20230731,175700,788753700,56600,56600,56600,56600,0
|
|
20230731,175600,788753700,56600,56600,56600,56600,0
|
|
20230731,175500,788753700,56600,56600,56600,56600,0
|
|
20230731,175400,788753700,56600,56600,56600,56600,0
|
|
20230731,175300,788753700,56600,56600,56600,56600,0
|
|
20230731,175200,788753700,56600,56600,56600,56600,0
|
|
20230731,175100,788753700,56600,56600,56600,56600,0
|
|
20230731,175000,788753700,56600,56600,56600,56600,0
|
|
20230731,174900,788753700,56600,56600,56600,56600,0
|
|
20230731,174800,788753700,56600,56600,56600,56600,0
|
|
20230731,174700,788753700,56600,56600,56600,56600,0
|
|
20230731,174600,788753700,56600,56600,56600,56600,0
|
|
20230731,174500,788753700,56600,56600,56600,56600,0
|
|
20230731,174400,788753700,56600,56600,56600,56600,0
|
|
20230731,174300,788753700,56600,56600,56600,56600,0
|
|
20230731,174200,788753700,56600,56600,56600,56600,0
|
|
20230731,174100,788753700,56600,56600,56600,56600,129
|
|
20230731,174000,788753700,56600,56600,56600,56600,0
|
|
20230731,173900,788753700,56600,56600,56600,56600,0
|
|
20230731,173800,788753700,56600,56600,56600,56600,0
|
|
20230731,173700,788753700,56600,56600,56600,56600,0
|
|
20230731,173600,788753700,56600,56600,56600,56600,0
|
|
20230731,173500,788753700,56600,56600,56600,56600,0
|
|
20230731,173400,788753700,56600,56600,56600,56600,0
|
|
20230731,173300,788753700,56600,56600,56600,56600,0
|
|
20230731,173200,788753700,56600,56600,56600,56600,0
|
|
20230731,173100,788753700,56600,56600,56600,56600,0
|
|
20230731,173000,788753700,56600,56600,56600,56600,0
|
|
20230731,172900,788753700,56600,56600,56600,56600,0
|
|
20230731,172800,788753700,56600,56600,56600,56600,0
|
|
20230731,172700,788753700,56600,56600,56600,56600,0
|
|
20230731,172600,788753700,56600,56600,56600,56600,0
|
|
20230731,172500,788753700,56600,56600,56600,56600,0
|
|
20230731,172400,788753700,56600,56600,56600,56600,0
|
|
20230731,172300,788753700,56600,56600,56600,56600,0
|
|
20230731,172200,788753700,56600,56600,56600,56600,0
|
|
20230731,172100,788753700,56600,56600,56600,56600,0
|
|
20230731,172000,788753700,56600,56600,56600,56600,0
|
|
20230731,171900,788753700,56600,56600,56600,56600,0
|
|
20230731,171800,788753700,56600,56600,56600,56600,0
|
|
20230731,171700,788753700,56600,56600,56600,56600,0
|
|
20230731,171600,788753700,56600,56600,56600,56600,0
|
|
20230731,171500,788753700,56600,56600,56600,56600,0
|
|
20230731,171400,788753700,56600,56600,56600,56600,0
|
|
20230731,171300,788753700,56600,56600,56600,56600,0
|
|
20230731,171200,788753700,56600,56600,56600,56600,0
|
|
20230731,171100,788753700,56600,56600,56600,56600,129
|
|
20230731,171000,788753700,56600,56600,56600,56600,0
|
|
20230731,170900,788753700,56600,56600,56600,56600,0
|
|
20230731,170800,788753700,56600,56600,56600,56600,0
|
|
20230731,170700,788753700,56600,56600,56600,56600,0
|
|
20230731,170600,788753700,56600,56600,56600,56600,0
|
|
20230731,170500,788753700,56600,56600,56600,56600,0
|
|
20230731,170400,788753700,56600,56600,56600,56600,0
|
|
20230731,170300,788753700,56600,56600,56600,56600,0
|
|
20230731,170200,788753700,56600,56600,56600,56600,0
|
|
20230731,170100,788753700,56600,56600,56600,56600,0
|
|
20230731,170000,788753700,56600,56600,56600,56600,0
|
|
20230731,165900,788753700,56600,56600,56600,56600,0
|
|
20230731,165800,788753700,56600,56600,56600,56600,0
|
|
20230731,165700,788753700,56600,56600,56600,56600,0
|
|
20230731,165600,788753700,56600,56600,56600,56600,0
|
|
20230731,165500,788753700,56600,56600,56600,56600,0
|
|
20230731,165400,788753700,56600,56600,56600,56600,0
|
|
20230731,165300,788753700,56600,56600,56600,56600,0
|
|
20230731,165200,788753700,56600,56600,56600,56600,0
|
|
20230731,165100,788753700,56600,56600,56600,56600,0
|
|
20230731,165000,788753700,56600,56600,56600,56600,0
|
|
20230731,164900,788753700,56600,56600,56600,56600,0
|
|
20230731,164800,788753700,56600,56600,56600,56600,0
|
|
20230731,164700,788753700,56600,56600,56600,56600,0
|
|
20230731,164600,788753700,56600,56600,56600,56600,0
|
|
20230731,164500,788753700,56600,56600,56600,56600,0
|
|
20230731,164400,788753700,56600,56600,56600,56600,0
|
|
20230731,164300,788753700,56600,56600,56600,56600,0
|
|
20230731,164200,788753700,56600,56600,56600,56600,0
|
|
20230731,164100,788753700,56600,56600,56600,56600,129
|
|
20230731,164000,788753700,56600,56600,56600,56600,0
|
|
20230731,163900,788753700,56600,56600,56600,56600,0
|
|
20230731,163800,788753700,56600,56600,56600,56600,0
|
|
20230731,163700,788753700,56600,56600,56600,56600,0
|
|
20230731,163600,788753700,56600,56600,56600,56600,0
|
|
20230731,163500,788753700,56600,56600,56600,56600,0
|
|
20230731,163400,788753700,56600,56600,56600,56600,0
|
|
20230731,163300,788753700,56600,56600,56600,56600,0
|
|
20230731,163200,788753700,56600,56600,56600,56600,0
|
|
20230731,163100,788753700,56600,56600,56600,56600,0
|
|
20230731,163000,788753700,56600,56600,56600,56600,0
|
|
20230731,162900,788753700,56600,56600,56600,56600,0
|
|
20230731,162800,788753700,56600,56600,56600,56600,0
|
|
20230731,162700,788753700,56600,56600,56600,56600,0
|
|
20230731,162600,788753700,56600,56600,56600,56600,0
|
|
20230731,162500,788753700,56600,56600,56600,56600,0
|
|
20230731,162400,788753700,56600,56600,56600,56600,0
|
|
20230731,162300,788753700,56600,56600,56600,56600,0
|
|
20230731,162200,788753700,56600,56600,56600,56600,0
|
|
20230731,162100,788753700,56600,56600,56600,56600,0
|
|
20230731,162000,788753700,56600,56600,56600,56600,0
|
|
20230731,161900,788753700,56600,56600,56600,56600,0
|
|
20230731,161800,788753700,56600,56600,56600,56600,0
|
|
20230731,161700,788753700,56600,56600,56600,56600,0
|
|
20230731,161600,788753700,56600,56600,56600,56600,0
|
|
20230731,161500,788753700,56600,56600,56600,56600,0
|
|
20230731,161400,788753700,56600,56600,56600,56600,0
|
|
20230731,161300,788753700,56600,56600,56600,56600,0
|
|
20230731,161200,788753700,56600,56600,56600,56600,0
|
|
20230731,161100,788753700,56600,56600,56600,56600,129
|
|
20230731,161000,788753700,56600,56600,56600,56600,0
|
|
20230731,160900,788753700,56600,56600,56600,56600,0
|
|
20230731,160800,788753700,56600,56600,56600,56600,0
|
|
20230731,160700,788753700,56600,56600,56600,56600,0
|
|
20230731,160600,788753700,56600,56600,56600,56600,0
|
|
20230731,160500,788753700,56600,56600,56600,56600,0
|
|
20230731,160400,788753700,56600,56600,56600,56600,0
|
|
20230731,160300,788753700,56600,56600,56600,56600,0
|
|
20230731,160200,788753700,56600,56600,56600,56600,0
|
|
20230731,160100,788753700,56600,56600,56600,56600,0
|
|
20230731,160000,788753700,56600,56600,56600,56600,0
|
|
20230731,155900,788753700,56600,56600,56600,56600,0
|
|
20230731,155800,788753700,56600,56600,56600,56600,0
|
|
20230731,155700,788753700,56600,56600,56600,56600,0
|
|
20230731,155600,788753700,56600,56600,56600,56600,0
|
|
20230731,155500,788753700,56600,56600,56600,56600,0
|
|
20230731,155400,788753700,56600,56600,56600,56600,0
|
|
20230731,155300,788753700,56600,56600,56600,56600,0
|
|
20230731,155200,788753700,56600,56600,56600,56600,0
|
|
20230731,155100,788753700,56600,56600,56600,56600,0
|
|
20230731,155000,788753700,56600,56600,56600,56600,0
|
|
20230731,154900,788753700,56600,56600,56600,56600,0
|
|
20230731,154800,788753700,56600,56600,56600,56600,0
|
|
20230731,154700,788753700,56600,56600,56600,56600,0
|
|
20230731,154600,788753700,56600,56600,56600,56600,0
|
|
20230731,154500,788753700,56600,56600,56600,56600,0
|
|
20230731,154400,788753700,56600,56600,56600,56600,0
|
|
20230731,154300,788753700,56600,56600,56600,56600,0
|
|
20230731,154200,788753700,56600,56600,56600,56600,0
|
|
20230731,154100,788753700,56600,56600,56600,56600,129
|
|
20230731,154000,788753700,56600,56600,56600,56600,0
|
|
20230731,153900,788753700,56600,56600,56600,56600,0
|
|
20230731,153800,788753700,56600,56600,56600,56600,0
|
|
20230731,153700,788753700,56600,56600,56600,56600,0
|
|
20230731,153600,788753700,56600,56600,56600,56600,0
|
|
20230731,153500,788753700,56600,56600,56600,56600,0
|
|
20230731,153400,788753700,56600,56600,56600,56600,0
|
|
20230731,153300,788753700,56600,56600,56600,56600,0
|
|
20230731,153200,788753700,56600,56600,56600,56600,0
|
|
20230731,153100,788753700,56600,56600,56600,56600,0
|
|
20230731,153000,788753700,56600,56600,56600,56600,129
|
|
20230731,152900,781452300,56600,56600,56600,56600,0
|
|
20230731,152800,781452300,56600,56600,56600,56600,0
|
|
20230731,152700,781452300,56600,56600,56600,56600,0
|
|
20230731,152600,781452300,56600,56600,56600,56600,0
|
|
20230731,152500,781452300,56600,56600,56600,56600,0
|
|
20230731,152400,781452300,56600,56600,56600,56600,0
|
|
20230731,152300,781452300,56600,56600,56600,56600,0
|
|
20230731,152200,781452300,56600,56600,56600,56600,0
|
|
20230731,152100,781452300,56600,56600,56600,56600,0
|
|
20230731,152000,781452300,56600,56600,56600,56600,0
|
|
20230731,151900,781452300,56600,56600,56600,56600,28
|
|
20230731,151800,779867500,56100,56100,56100,56100,2
|
|
20230731,151700,779755300,56600,56500,56600,56500,6
|
|
20230731,151600,779415800,56600,56600,56600,56600,0
|
|
20230731,151500,779415800,56600,56500,56600,56500,8
|
|
20230731,151400,778963200,56600,56500,56600,56500,118
|
|
20230731,151300,772287500,56500,56400,56500,56200,191
|
|
20230731,151200,761537300,56400,56400,56400,56400,2
|
|
20230731,151100,761424500,56400,56500,56500,56400,11
|
|
20230731,151000,760803400,56400,56400,56400,56400,1
|
|
20230731,150900,760747000,56500,56500,56500,56500,7
|
|
20230731,150800,760351500,56400,56400,56400,56400,4
|
|
20230731,150700,760125900,56400,56400,56400,56400,4
|
|
20230731,150600,759900300,56400,56400,56400,56400,2
|
|
20230731,150500,759787500,56400,56400,56500,56400,26
|
|
20230731,150400,758320800,56400,56300,56400,56300,36
|
|
20230731,150300,756290600,56200,56200,56200,56200,1
|
|
20230731,150200,756234400,56100,56100,56100,56100,1
|
|
20230731,150100,756178300,56100,56100,56100,56100,2
|
|
20230731,150000,756066100,56100,56100,56100,56100,1
|
|
20230731,145900,756010000,56100,56100,56400,56100,118
|
|
20230731,145800,749368500,56100,56100,56100,56100,1
|
|
20230731,145700,749312400,56100,56100,56100,56100,1
|
|
20230731,145600,749256300,56100,56100,56100,56100,1
|
|
20230731,145500,749200200,56100,56100,56100,56100,1
|
|
20230731,145400,749144100,56100,56100,56200,56100,3
|
|
20230731,145300,748975700,56100,56100,56100,56100,2
|
|
20230731,145200,748863500,56100,56200,56200,56100,9
|
|
20230731,145100,748357800,56200,56200,56200,56200,1
|
|
20230731,145000,748301600,56200,56200,56200,56200,1
|
|
20230731,144900,748245400,56100,56100,56100,56100,0
|
|
20230731,144800,748245400,56100,56100,56100,56100,2
|
|
20230731,144700,748133200,56100,56100,56100,56100,2
|
|
20230731,144600,748021000,56100,56100,56100,56100,1
|
|
20230731,144500,747964900,56400,56400,56400,56400,0
|
|
20230731,144400,747964900,56400,56100,56400,56100,8
|
|
20230731,144300,747514300,56100,56100,56100,56100,31
|
|
20230731,144200,745775200,56100,56100,56100,56100,1
|
|
20230731,144100,745719100,56400,56400,56400,56400,0
|
|
20230731,144000,745719100,56400,56300,56400,56000,373
|
|
20230731,143900,724769300,56300,56300,56300,56300,5
|
|
20230731,143800,724487800,56300,56300,56300,56300,3
|
|
20230731,143700,724318900,56300,56300,56300,56300,1
|
|
20230731,143600,724262600,56600,56600,56600,56600,0
|
|
20230731,143500,724262600,56600,56600,56600,56600,0
|
|
20230731,143400,724262600,56600,56600,56600,56300,40
|
|
20230731,143300,722006800,56600,56300,56600,56300,9
|
|
20230731,143200,721498000,56300,56300,56300,56300,1
|
|
20230731,143100,721441700,56400,56300,56400,56300,12
|
|
20230731,143000,720766000,56300,56300,56300,56300,1
|
|
20230731,142900,720709700,56300,56300,56300,56300,0
|
|
20230731,142800,720709700,56300,56400,56500,56300,190
|
|
20230731,142700,709993500,56400,56400,56400,56400,2
|
|
20230731,142600,709880700,56500,56400,56500,56400,10
|
|
20230731,142500,709315800,56600,56600,56600,56600,0
|
|
20230731,142400,709315800,56600,56500,56600,56500,65
|
|
20230731,142300,705642300,56600,56600,56600,56600,0
|
|
20230731,142200,705642300,56600,56600,56600,56600,1
|
|
20230731,142100,705585700,56600,56600,56600,56600,0
|
|
20230731,142000,705585700,56600,56600,56600,56600,0
|
|
20230731,141900,705585700,56600,56500,56600,56500,45
|
|
20230731,141800,703042400,56500,56500,56500,56500,0
|
|
20230731,141700,703042400,56500,56500,56500,56500,0
|
|
20230731,141600,703042400,56500,56500,56500,56500,0
|
|
20230731,141500,703042400,56500,56500,56500,56500,0
|
|
20230731,141400,703042400,56500,56500,56500,56500,0
|
|
20230731,141300,703042400,56500,56500,56500,56500,0
|
|
20230731,141200,703042400,56500,56500,56500,56500,0
|
|
20230731,141100,703042400,56500,56500,56500,56500,0
|
|
20230731,141000,703042400,56500,56500,56500,56500,1
|
|
20230731,140900,702985900,56500,56500,56500,56500,0
|
|
20230731,140800,702985900,56500,56500,56500,56500,0
|
|
20230731,140700,702985900,56500,56500,56500,56500,0
|
|
20230731,140600,702985900,56500,56500,56500,56500,0
|
|
20230731,140500,702985900,56500,56500,56500,56500,0
|
|
20230731,140400,702985900,56500,56500,56500,56500,2
|
|
20230731,140300,702872900,56500,56500,56500,56500,3
|
|
20230731,140200,702703400,56600,56500,56600,56500,55
|
|
20230731,140100,699591000,56500,56500,56500,56500,0
|
|
20230731,140000,699591000,56500,56500,56500,56500,1
|
|
20230731,135900,699534500,56400,56500,56500,56400,483
|
|
20230731,135800,672293000,56600,56600,56600,56600,236
|
|
20230731,135700,658935400,56700,56700,56700,56700,0
|
|
20230731,135600,658935400,56700,56700,56700,56700,0
|
|
20230731,135500,658935400,56700,56700,56700,56700,0
|
|
20230731,135400,658935400,56700,56600,56700,56400,840
|
|
20230731,135300,611522500,56700,56700,56700,56700,0
|
|
20230731,135200,611522500,56700,56700,56700,56700,0
|
|
20230731,135100,611522500,56700,56700,56700,56700,1
|
|
20230731,135000,611465800,56700,56700,56700,56700,0
|
|
20230731,134900,611465800,56700,56700,56700,56700,0
|
|
20230731,134800,611465800,56700,56600,56700,56600,56
|
|
20230731,134700,608295200,56700,56700,56700,56700,3
|
|
20230731,134600,608125100,56800,56600,56800,56600,24
|
|
20230731,134500,606765900,56800,56800,56800,56800,1
|
|
20230731,134400,606709100,56800,56800,56800,56800,1
|
|
20230731,134300,606652300,56900,56900,56900,56900,3
|
|
20230731,134200,606481600,56900,56600,57000,56600,738
|
|
20230731,134100,564559600,56600,56600,56600,56600,0
|
|
20230731,134000,564559600,56600,56600,56600,56600,25
|
|
20230731,133900,563144600,56600,56600,56600,56600,10
|
|
20230731,133800,562578600,56600,56500,56600,56500,33
|
|
20230731,133700,560713600,56500,56500,56500,56500,1
|
|
20230731,133600,560657100,56500,56500,56500,56500,1
|
|
20230731,133500,560600600,56600,56600,56600,56600,0
|
|
20230731,133400,560600600,56600,56600,56600,56600,0
|
|
20230731,133300,560600600,56600,56500,56600,56500,80
|
|
20230731,133200,556079300,56300,56300,56300,56300,0
|
|
20230731,133100,556079300,56300,56300,56300,56300,0
|
|
20230731,133000,556079300,56300,56300,56300,56300,0
|
|
20230731,132900,556079300,56300,56300,56300,56300,1
|
|
20230731,132800,556023000,56500,56500,56500,56500,0
|
|
20230731,132700,556023000,56500,56500,56500,56500,0
|
|
20230731,132600,556023000,56500,56500,56500,56500,0
|
|
20230731,132500,556023000,56500,56500,56500,56500,1
|
|
20230731,132400,555966500,56600,56600,56600,56600,27
|
|
20230731,132300,554438300,56600,56600,56600,56600,1
|
|
20230731,132200,554381700,56600,56400,56600,56400,70
|
|
20230731,132100,550421700,56600,56600,56600,56600,0
|
|
20230731,132000,550421700,56600,56600,56600,56600,0
|
|
20230731,131900,550421700,56600,56600,56600,56600,0
|
|
20230731,131800,550421700,56600,56300,56600,56100,91
|
|
20230731,131700,545305200,56600,56400,56600,56400,32
|
|
20230731,131600,543500000,56600,56600,56600,56600,0
|
|
20230731,131500,543500000,56600,56600,56600,56600,0
|
|
20230731,131400,543500000,56600,56600,56600,56600,0
|
|
20230731,131300,543500000,56600,56600,56600,56600,0
|
|
20230731,131200,543500000,56600,56600,56600,56600,0
|
|
20230731,131100,543500000,56600,56600,56600,56600,0
|
|
20230731,131000,543500000,56600,56600,56600,56600,0
|
|
20230731,130900,543500000,56600,56600,56600,56600,0
|
|
20230731,130800,543500000,56600,56600,56600,56600,0
|
|
20230731,130700,543500000,56600,56600,56600,56600,0
|
|
20230731,130600,543500000,56600,56600,56600,56600,0
|
|
20230731,130500,543500000,56600,56600,56600,56600,0
|
|
20230731,130400,543500000,56600,56600,56600,56600,10
|
|
20230731,130300,542934000,56600,56500,56600,56400,36
|
|
20230731,130200,540902300,56700,56700,56700,56700,0
|
|
20230731,130100,540902300,56700,56700,56700,56700,0
|
|
20230731,130000,540902300,56700,56700,56700,56700,0
|
|
20230731,125900,540902300,56700,56700,56700,56700,0
|
|
20230731,125800,540902300,56700,56700,56700,56700,0
|
|
20230731,125700,540902300,56700,56700,56700,56700,0
|
|
20230731,125600,540902300,56700,56500,56700,56500,35
|
|
20230731,125500,538923800,56600,56600,56600,56600,0
|
|
20230731,125400,538923800,56600,56600,56600,56600,1
|
|
20230731,125300,538867200,56700,56700,56700,56700,0
|
|
20230731,125200,538867200,56700,56700,56700,56700,0
|
|
20230731,125100,538867200,56700,56300,56700,56300,20
|
|
20230731,125000,537733600,56800,56800,56800,56800,0
|
|
20230731,124900,537733600,56800,56800,56800,56800,0
|
|
20230731,124800,537733600,56800,56800,56800,56800,0
|
|
20230731,124700,537733600,56800,56800,56800,56800,0
|
|
20230731,124600,537733600,56800,56800,56800,56800,0
|
|
20230731,124500,537733600,56800,56800,56800,56800,0
|
|
20230731,124400,537733600,56800,56800,56800,56800,0
|
|
20230731,124300,537733600,56800,56800,56800,56800,0
|
|
20230731,124200,537733600,56800,56500,56800,56500,87
|
|
20230731,124100,532796500,56400,56400,56400,56400,15
|
|
20230731,124000,531950500,56500,56500,56600,56500,3
|
|
20230731,123900,531780900,56600,56600,56600,56500,9
|
|
20230731,123800,531271800,56600,56600,56600,56600,2
|
|
20230731,123700,531158600,56600,56500,56600,56500,123
|
|
20230731,123600,524208800,56500,56600,56600,56500,16
|
|
20230731,123500,523303500,56600,56600,56600,56500,15
|
|
20230731,123400,522454800,56600,56600,56600,56600,39
|
|
20230731,123300,520247400,56600,56600,56600,56600,0
|
|
20230731,123200,520247400,56600,56600,56600,56600,0
|
|
20230731,123100,520247400,56600,56600,56600,56600,0
|
|
20230731,123000,520247400,56600,56600,56600,56600,10
|
|
20230731,122900,519681400,56800,56800,56800,56800,0
|
|
20230731,122800,519681400,56800,56600,56800,56600,50
|
|
20230731,122700,516849400,56800,56800,56800,56800,0
|
|
20230731,122600,516849400,56800,56800,56800,56800,0
|
|
20230731,122500,516849400,56800,56700,56800,56700,5
|
|
20230731,122400,516565800,56700,56600,56800,56600,74
|
|
20230731,122300,512374100,56800,56800,56800,56800,0
|
|
20230731,122200,512374100,56800,56800,56800,56700,28
|
|
20230731,122100,510785700,56800,56800,56800,56800,18
|
|
20230731,122000,509763300,56800,56800,56800,56800,0
|
|
20230731,121900,509763300,56800,56700,56800,56700,119
|
|
20230731,121800,503014100,56700,56700,56700,56700,2
|
|
20230731,121700,502900700,56600,56600,56600,56600,3
|
|
20230731,121600,502730900,56800,56800,56800,56800,2
|
|
20230731,121500,502617300,56800,56800,56800,56800,41
|
|
20230731,121400,500288500,56800,56800,56800,56800,0
|
|
20230731,121300,500288500,56800,56800,56800,56800,0
|
|
20230731,121200,500288500,56800,56800,56800,56800,0
|
|
20230731,121100,500288500,56800,56800,56800,56800,59
|
|
20230731,121000,496937300,56800,56800,56800,56800,36
|
|
20230731,120900,494892500,56800,56600,56800,56600,36
|
|
20230731,120800,492853900,56900,56900,56900,56900,0
|
|
20230731,120700,492853900,56900,56900,56900,56900,0
|
|
20230731,120600,492853900,56900,56800,56900,56800,22
|
|
20230731,120500,491604000,56800,56800,56800,56800,2
|
|
20230731,120400,491490400,56600,56600,56600,56600,0
|
|
20230731,120300,491490400,56600,56600,56600,56600,10
|
|
20230731,120200,490924400,56800,56700,56800,56700,121
|
|
20230731,120100,484060600,56700,56700,56700,56700,1
|
|
20230731,120000,484003900,56700,56900,56900,56700,28
|
|
20230731,115900,482414300,57000,56900,57000,56800,90
|
|
20230731,115800,477294600,56900,56900,56900,56900,77
|
|
20230731,115700,472913300,56900,56500,56900,56500,200
|
|
20230731,115600,461559800,56500,56500,56500,56500,24
|
|
20230731,115500,460203800,56500,56500,56500,56500,1
|
|
20230731,115400,460147300,56500,56500,56500,56500,8
|
|
20230731,115300,459695300,56500,56500,56500,56500,9
|
|
20230731,115200,459186800,56500,56500,56500,56500,0
|
|
20230731,115100,459186800,56500,56500,56500,56500,4
|
|
20230731,115000,458960800,56700,56700,56700,56700,1
|
|
20230731,114900,458904100,56700,56700,56700,56700,0
|
|
20230731,114800,458904100,56700,56500,56700,56500,122
|
|
20230731,114700,452007500,56700,56700,56700,56700,12
|
|
20230731,114600,451327100,56700,56500,56700,56500,56
|
|
20230731,114500,448161900,56800,56500,56800,56500,165
|
|
20230731,114400,438834900,56900,56900,56900,56900,1
|
|
20230731,114300,438778000,56900,56800,56900,56800,130
|
|
20230731,114200,431392600,56600,56600,56600,56600,0
|
|
20230731,114100,431392600,56600,56600,56800,56600,355
|
|
20230731,114000,411294900,56800,56800,56800,56800,105
|
|
20230731,113900,405330900,56800,56800,56800,56800,2
|
|
20230731,113800,405217300,56800,56800,56800,56800,0
|
|
20230731,113700,405217300,56800,56700,56800,56700,99
|
|
20230731,113600,399602400,56700,56700,56700,56700,0
|
|
20230731,113500,399602400,56700,56700,56700,56700,5
|
|
20230731,113400,399318900,56400,56400,56400,56400,29
|
|
20230731,113300,397683300,56500,56500,56500,56500,18
|
|
20230731,113200,396666300,56700,56700,56700,56700,0
|
|
20230731,113100,396666300,56700,56700,56700,56700,1
|
|
20230731,113000,396609600,56700,56700,56700,56700,17
|
|
20230731,112900,395645700,56700,56700,56700,56700,1
|
|
20230731,112800,395589000,56700,56700,56700,56700,62
|
|
20230731,112700,392073600,56700,56900,56900,56700,43
|
|
20230731,112600,389629900,56900,56600,56900,56600,741
|
|
20230731,112500,347589600,56600,56600,56600,56600,36
|
|
20230731,112400,345552000,56600,56600,56600,56600,35
|
|
20230731,112300,343571000,56500,56500,56500,56500,0
|
|
20230731,112200,343571000,56500,56500,56500,56500,3
|
|
20230731,112100,343401500,56600,56500,56600,56500,3
|
|
20230731,112000,343231800,56600,56400,56600,56400,76
|
|
20230731,111900,338939300,56400,56600,56600,56400,69
|
|
20230731,111800,335035900,56600,56400,56600,56400,238
|
|
20230731,111700,321596300,56400,56300,56400,56300,49
|
|
20230731,111600,318837500,56300,56200,56300,56200,2
|
|
20230731,111500,318725000,56200,56200,56200,56200,0
|
|
20230731,111400,318725000,56200,56200,56200,56200,14
|
|
20230731,111300,317938200,56300,56300,56300,56300,53
|
|
20230731,111200,314954300,56300,56200,56300,56200,48
|
|
20230731,111100,312255800,56200,56200,56200,56200,65
|
|
20230731,111000,308602800,56100,56100,56100,56100,0
|
|
20230731,110900,308602800,56100,56100,56100,56100,5
|
|
20230731,110800,308322300,56100,56200,56200,56100,53
|
|
20230731,110700,305348200,56100,56100,56100,56100,7
|
|
20230731,110600,304955500,56100,56000,56100,56000,29
|
|
20230731,110500,303330600,56100,56100,56100,56100,1
|
|
20230731,110400,303274500,56100,56100,56100,56100,0
|
|
20230731,110300,303274500,56100,56100,56100,56100,0
|
|
20230731,110200,303274500,56100,56100,56100,56100,1
|
|
20230731,110100,303218400,56100,56000,56100,56000,32
|
|
20230731,110000,301423300,56000,56000,56000,56000,38
|
|
20230731,105900,299295300,56000,56000,56000,56000,19
|
|
20230731,105800,298231300,56000,56000,56000,56000,0
|
|
20230731,105700,298231300,56000,56100,56100,56000,15
|
|
20230731,105600,297389900,56100,56100,56100,56100,14
|
|
20230731,105500,296604500,56000,56000,56000,56000,0
|
|
20230731,105400,296604500,56000,56000,56000,56000,0
|
|
20230731,105300,296604500,56000,56000,56000,56000,0
|
|
20230731,105200,296604500,56000,56000,56000,56000,0
|
|
20230731,105100,296604500,56000,56000,56000,56000,0
|
|
20230731,105000,296604500,56000,56000,56000,56000,0
|
|
20230731,104900,296604500,56000,56000,56000,56000,10
|
|
20230731,104800,296044500,56000,56000,56000,56000,0
|
|
20230731,104700,296044500,56000,56000,56300,56000,732
|
|
20230731,104600,255045900,56300,56300,56300,56300,25
|
|
20230731,104500,253638400,56300,56300,56300,56300,1
|
|
20230731,104400,253582100,56300,56000,56300,56000,42
|
|
20230731,104300,251226500,56000,56000,56000,56000,0
|
|
20230731,104200,251226500,56000,56000,56000,56000,5
|
|
20230731,104100,250946500,56300,56100,56300,56000,56
|
|
20230731,104000,247808400,56300,56300,56300,56300,0
|
|
20230731,103900,247808400,56300,56300,56300,56300,1
|
|
20230731,103800,247752100,56300,56000,56300,56000,2
|
|
20230731,103700,247639800,56300,56100,56300,56100,214
|
|
20230731,103600,235619100,56100,56000,56100,56000,11
|
|
20230731,103500,235002100,56100,56000,56100,56000,10
|
|
20230731,103400,234441600,56100,56100,56100,56100,67
|
|
20230731,103300,230682900,56000,56000,56000,56000,5
|
|
20230731,103200,230402900,56100,56000,56100,56000,16
|
|
20230731,103100,229506400,56000,56000,56000,56000,4
|
|
20230731,103000,229282400,56000,56000,56000,56000,0
|
|
20230731,102900,229282400,56000,56000,56000,56000,10
|
|
20230731,102800,228722400,56000,56000,56000,56000,0
|
|
20230731,102700,228722400,56000,56000,56000,56000,0
|
|
20230731,102600,228722400,56000,56100,56100,56000,141
|
|
20230731,102500,220825900,56100,56000,56100,56000,125
|
|
20230731,102400,213823700,56000,56000,56000,56000,0
|
|
20230731,102300,213823700,56000,56000,56000,56000,0
|
|
20230731,102200,213823700,56000,56000,56000,56000,0
|
|
20230731,102100,213823700,56000,56000,56000,56000,0
|
|
20230731,102000,213823700,56000,55700,56000,55700,2
|
|
20230731,101900,213712000,55700,55700,55700,55700,73
|
|
20230731,101800,209645900,56000,56000,56000,56000,0
|
|
20230731,101700,209645900,56000,55700,56000,55700,16
|
|
20230731,101600,208753800,55800,55900,55900,55800,11
|
|
20230731,101500,208139700,56100,56100,56100,56100,3
|
|
20230731,101400,207971400,56100,55900,56100,55900,7
|
|
20230731,101300,207579100,55900,55800,55900,55800,7
|
|
20230731,101200,207187900,55900,55900,55900,55900,0
|
|
20230731,101100,207187900,55900,55900,55900,55900,20
|
|
20230731,101000,206069900,55900,55900,55900,55900,71
|
|
20230731,100900,202101000,56200,56200,56200,56200,0
|
|
20230731,100800,202101000,56200,56200,56200,56200,91
|
|
20230731,100700,196986800,56200,56200,56200,56200,5
|
|
20230731,100600,196705800,56200,56200,56200,56200,0
|
|
20230731,100500,196705800,56200,56200,56200,56200,22
|
|
20230731,100400,195469400,56300,56300,56500,56300,86
|
|
20230731,100300,190614500,56500,56300,56500,56300,122
|
|
20230731,100200,183741500,56300,56400,56500,56300,735
|
|
20230731,100100,142289400,56500,56000,56500,56000,202
|
|
20230731,100000,130920100,56000,56100,56100,56000,38
|
|
20230731,095900,128789300,56100,55900,56100,55900,163
|
|
20230731,095800,119668400,55900,55700,55900,55700,350
|
|
20230731,095700,100162200,55600,55600,55600,55600,12
|
|
20230731,095600,99495000,55700,55700,55700,55700,0
|
|
20230731,095500,99495000,55700,55700,55700,55700,0
|
|
20230731,095400,99495000,55700,55600,55700,55600,16
|
|
20230731,095300,98604100,55600,55600,55600,55600,0
|
|
20230731,095200,98604100,55600,55600,55600,55600,0
|
|
20230731,095100,98604100,55600,55600,55600,55600,4
|
|
20230731,095000,98381700,55600,55600,55600,55600,3
|
|
20230731,094900,98214900,55600,55500,55600,55500,3
|
|
20230731,094800,98048200,55700,55500,55700,55500,113
|
|
20230731,094700,91772100,55700,55400,55700,55400,113
|
|
20230731,094600,85494900,55500,55500,55500,55500,0
|
|
20230731,094500,85494900,55500,55500,55500,55500,0
|
|
20230731,094400,85494900,55500,55500,55500,55500,0
|
|
20230731,094300,85494900,55500,55500,55500,55500,2
|
|
20230731,094200,85383900,55600,55600,55600,55600,0
|
|
20230731,094100,85383900,55600,55600,55600,55600,0
|
|
20230731,094000,85383900,55600,55300,55600,55000,310
|
|
20230731,093900,68295400,55600,55600,55600,55600,0
|
|
20230731,093800,68295400,55600,55500,55600,55500,44
|
|
20230731,093700,65852600,55600,55600,55600,55600,0
|
|
20230731,093600,65852600,55600,55600,55600,55600,14
|
|
20230731,093500,65074200,55600,55600,55600,55600,6
|
|
20230731,093400,64740600,55700,55700,55700,55700,0
|
|
20230731,093300,64740600,55700,55600,55700,55600,107
|
|
20230731,093200,58789700,55600,55600,55600,55600,37
|
|
20230731,093100,56732500,55600,55600,55600,55600,34
|
|
20230731,093000,54842100,55600,55600,55600,55600,29
|
|
20230731,092900,53229700,55600,55500,55600,55500,36
|
|
20230731,092800,51228200,55600,55500,55600,55500,66
|
|
20230731,092700,47564200,55500,55300,55500,54900,271
|
|
20230731,092600,32588600,55400,55300,55400,55300,36
|
|
20230731,092500,30597000,55300,55300,55300,55300,0
|
|
20230731,092400,30597000,55300,55300,55300,55300,0
|
|
20230731,092300,30597000,55300,55200,55300,55200,15
|
|
20230731,092200,29768500,55300,55200,55300,55200,14
|
|
20230731,092100,28994800,55200,55000,55200,55000,9
|
|
20230731,092000,28499600,55000,55000,55000,55000,0
|
|
20230731,091900,28499600,55000,54900,55000,54700,118
|
|
20230731,091800,22011200,54900,54900,54900,54900,1
|
|
20230731,091700,21956300,55000,55000,55000,55000,0
|
|
20230731,091600,21956300,55000,55000,55000,55000,0
|
|
20230731,091500,21956300,55000,55000,55000,55000,0
|
|
20230731,091400,21956300,55000,54500,55000,54500,6
|
|
20230731,091300,21628800,55000,55000,55000,55000,1
|
|
20230731,091200,21573800,54800,55000,55000,54800,97
|
|
20230731,091100,16245800,55000,55000,55000,55000,13
|
|
20230731,091000,15530800,55300,55300,55300,55300,4
|
|
20230731,090900,15309600,55400,55400,55400,55400,0
|
|
20230731,090800,15309600,55400,55400,55400,55400,1
|
|
20230731,090700,15254200,55400,55400,55400,54900,3
|
|
20230731,090600,15088500,55400,55400,55400,55400,0
|
|
20230731,090500,15088500,55400,54900,55400,54900,101
|
|
20230731,090400,9514500,54800,54800,54800,54800,21
|
|
20230731,090300,8363700,54700,54800,54800,54700,33
|
|
20230731,090200,6558000,54500,54500,54500,54500,0
|
|
20230731,090100,6558000,54500,54500,54500,54500,60
|
|
20230731,090000,3288000,54800,54800,54800,54800,60
|