654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,195000,53093193900,51000,51000,51000,51000,0
|
|
20230731,194900,53093193900,51000,51000,51000,51000,0
|
|
20230731,194800,53093193900,51000,51000,51000,51000,0
|
|
20230731,194700,53093193900,51000,51000,51000,51000,0
|
|
20230731,194600,53093193900,51000,51000,51000,51000,0
|
|
20230731,194500,53093193900,51000,51000,51000,51000,0
|
|
20230731,194400,53093193900,51000,51000,51000,51000,0
|
|
20230731,194300,53093193900,51000,51000,51000,51000,0
|
|
20230731,194200,53093193900,51000,51000,51000,51000,0
|
|
20230731,194100,53093193900,51000,51000,51000,51000,0
|
|
20230731,194000,53093193900,51000,51000,51000,51000,0
|
|
20230731,193900,53093193900,51000,51000,51000,51000,0
|
|
20230731,193800,53093193900,51000,51000,51000,51000,0
|
|
20230731,193700,53093193900,51000,51000,51000,51000,0
|
|
20230731,193600,53093193900,51000,51000,51000,51000,0
|
|
20230731,193500,53093193900,51000,51000,51000,51000,0
|
|
20230731,193400,53093193900,51000,51000,51000,51000,0
|
|
20230731,193300,53093193900,51000,51000,51000,51000,0
|
|
20230731,193200,53093193900,51000,51000,51000,51000,0
|
|
20230731,193100,53093193900,51000,51000,51000,51000,0
|
|
20230731,193000,53093193900,51000,51000,51000,51000,0
|
|
20230731,192900,53093193900,51000,51000,51000,51000,0
|
|
20230731,192800,53093193900,51000,51000,51000,51000,0
|
|
20230731,192700,53093193900,51000,51000,51000,51000,0
|
|
20230731,192600,53093193900,51000,51000,51000,51000,0
|
|
20230731,192500,53093193900,51000,51000,51000,51000,0
|
|
20230731,192400,53093193900,51000,51000,51000,51000,0
|
|
20230731,192300,53093193900,51000,51000,51000,51000,0
|
|
20230731,192200,53093193900,51000,51000,51000,51000,0
|
|
20230731,192100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,192000,53093193900,51000,51000,51000,51000,0
|
|
20230731,191900,53093193900,51000,51000,51000,51000,0
|
|
20230731,191800,53093193900,51000,51000,51000,51000,0
|
|
20230731,191700,53093193900,51000,51000,51000,51000,0
|
|
20230731,191600,53093193900,51000,51000,51000,51000,0
|
|
20230731,191500,53093193900,51000,51000,51000,51000,0
|
|
20230731,191400,53093193900,51000,51000,51000,51000,0
|
|
20230731,191300,53093193900,51000,51000,51000,51000,0
|
|
20230731,191200,53093193900,51000,51000,51000,51000,0
|
|
20230731,191100,53093193900,51000,51000,51000,51000,0
|
|
20230731,191000,53093193900,51000,51000,51000,51000,0
|
|
20230731,190900,53093193900,51000,51000,51000,51000,0
|
|
20230731,190800,53093193900,51000,51000,51000,51000,0
|
|
20230731,190700,53093193900,51000,51000,51000,51000,0
|
|
20230731,190600,53093193900,51000,51000,51000,51000,0
|
|
20230731,190500,53093193900,51000,51000,51000,51000,0
|
|
20230731,190400,53093193900,51000,51000,51000,51000,0
|
|
20230731,190300,53093193900,51000,51000,51000,51000,0
|
|
20230731,190200,53093193900,51000,51000,51000,51000,0
|
|
20230731,190100,53093193900,51000,51000,51000,51000,0
|
|
20230731,190000,53093193900,51000,51000,51000,51000,0
|
|
20230731,185900,53093193900,51000,51000,51000,51000,0
|
|
20230731,185800,53093193900,51000,51000,51000,51000,0
|
|
20230731,185700,53093193900,51000,51000,51000,51000,0
|
|
20230731,185600,53093193900,51000,51000,51000,51000,0
|
|
20230731,185500,53093193900,51000,51000,51000,51000,0
|
|
20230731,185400,53093193900,51000,51000,51000,51000,0
|
|
20230731,185300,53093193900,51000,51000,51000,51000,0
|
|
20230731,185200,53093193900,51000,51000,51000,51000,0
|
|
20230731,185100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,185000,53093193900,51000,51000,51000,51000,0
|
|
20230731,184900,53093193900,51000,51000,51000,51000,0
|
|
20230731,184800,53093193900,51000,51000,51000,51000,0
|
|
20230731,184700,53093193900,51000,51000,51000,51000,0
|
|
20230731,184600,53093193900,51000,51000,51000,51000,0
|
|
20230731,184500,53093193900,51000,51000,51000,51000,0
|
|
20230731,184400,53093193900,51000,51000,51000,51000,0
|
|
20230731,184300,53093193900,51000,51000,51000,51000,0
|
|
20230731,184200,53093193900,51000,51000,51000,51000,0
|
|
20230731,184100,53093193900,51000,51000,51000,51000,0
|
|
20230731,184000,53093193900,51000,51000,51000,51000,0
|
|
20230731,183900,53093193900,51000,51000,51000,51000,0
|
|
20230731,183800,53093193900,51000,51000,51000,51000,0
|
|
20230731,183700,53093193900,51000,51000,51000,51000,0
|
|
20230731,183600,53093193900,51000,51000,51000,51000,0
|
|
20230731,183500,53093193900,51000,51000,51000,51000,0
|
|
20230731,183400,53093193900,51000,51000,51000,51000,0
|
|
20230731,183300,53093193900,51000,51000,51000,51000,0
|
|
20230731,183200,53093193900,51000,51000,51000,51000,0
|
|
20230731,183100,53093193900,51000,51000,51000,51000,0
|
|
20230731,183000,53093193900,51000,51000,51000,51000,0
|
|
20230731,182900,53093193900,51000,51000,51000,51000,0
|
|
20230731,182800,53093193900,51000,51000,51000,51000,0
|
|
20230731,182700,53093193900,51000,51000,51000,51000,0
|
|
20230731,182600,53093193900,51000,51000,51000,51000,0
|
|
20230731,182500,53093193900,51000,51000,51000,51000,0
|
|
20230731,182400,53093193900,51000,51000,51000,51000,0
|
|
20230731,182300,53093193900,51000,51000,51000,51000,0
|
|
20230731,182200,53093193900,51000,51000,51000,51000,0
|
|
20230731,182100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,182000,53093193900,51000,51000,51000,51000,0
|
|
20230731,181900,53093193900,51000,51000,51000,51000,0
|
|
20230731,181800,53093193900,51000,51000,51000,51000,0
|
|
20230731,181700,53093193900,51000,51000,51000,51000,0
|
|
20230731,181600,53093193900,51000,51000,51000,51000,0
|
|
20230731,181500,53093193900,51000,51000,51000,51000,0
|
|
20230731,181400,53093193900,51000,51000,51000,51000,0
|
|
20230731,181300,53093193900,51000,51000,51000,51000,0
|
|
20230731,181200,53093193900,51000,51000,51000,51000,0
|
|
20230731,181100,53093193900,51000,51000,51000,51000,0
|
|
20230731,181000,53093193900,51000,51000,51000,51000,0
|
|
20230731,180900,53093193900,51000,51000,51000,51000,0
|
|
20230731,180800,53093193900,51000,51000,51000,51000,0
|
|
20230731,180700,53093193900,51000,51000,51000,51000,0
|
|
20230731,180600,53093193900,51000,51000,51000,51000,0
|
|
20230731,180500,53093193900,51000,51000,51000,51000,0
|
|
20230731,180400,53093193900,51000,51000,51000,51000,0
|
|
20230731,180300,53093193900,51000,51000,51000,51000,0
|
|
20230731,180200,53093193900,51000,51000,51000,51000,0
|
|
20230731,180100,53093193900,51000,51000,51000,51000,0
|
|
20230731,180000,53093193900,51000,51000,51000,51000,0
|
|
20230731,175900,53093193900,51000,51000,51000,51000,0
|
|
20230731,175800,53093193900,51000,51000,51000,51000,0
|
|
20230731,175700,53093193900,51000,51000,51000,51000,0
|
|
20230731,175600,53093193900,51000,51000,51000,51000,0
|
|
20230731,175500,53093193900,51000,51000,51000,51000,0
|
|
20230731,175400,53093193900,51000,51000,51000,51000,0
|
|
20230731,175300,53093193900,51000,51000,51000,51000,0
|
|
20230731,175200,53093193900,51000,51000,51000,51000,0
|
|
20230731,175100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,175000,53093193900,51000,51000,51000,51000,0
|
|
20230731,174900,53093193900,51000,51000,51000,51000,0
|
|
20230731,174800,53093193900,51000,51000,51000,51000,0
|
|
20230731,174700,53093193900,51000,51000,51000,51000,0
|
|
20230731,174600,53093193900,51000,51000,51000,51000,0
|
|
20230731,174500,53093193900,51000,51000,51000,51000,0
|
|
20230731,174400,53093193900,51000,51000,51000,51000,0
|
|
20230731,174300,53093193900,51000,51000,51000,51000,0
|
|
20230731,174200,53093193900,51000,51000,51000,51000,0
|
|
20230731,174100,53093193900,51000,51000,51000,51000,0
|
|
20230731,174000,53093193900,51000,51000,51000,51000,0
|
|
20230731,173900,53093193900,51000,51000,51000,51000,0
|
|
20230731,173800,53093193900,51000,51000,51000,51000,0
|
|
20230731,173700,53093193900,51000,51000,51000,51000,0
|
|
20230731,173600,53093193900,51000,51000,51000,51000,0
|
|
20230731,173500,53093193900,51000,51000,51000,51000,0
|
|
20230731,173400,53093193900,51000,51000,51000,51000,0
|
|
20230731,173300,53093193900,51000,51000,51000,51000,0
|
|
20230731,173200,53093193900,51000,51000,51000,51000,0
|
|
20230731,173100,53093193900,51000,51000,51000,51000,0
|
|
20230731,173000,53093193900,51000,51000,51000,51000,0
|
|
20230731,172900,53093193900,51000,51000,51000,51000,0
|
|
20230731,172800,53093193900,51000,51000,51000,51000,0
|
|
20230731,172700,53093193900,51000,51000,51000,51000,0
|
|
20230731,172600,53093193900,51000,51000,51000,51000,0
|
|
20230731,172500,53093193900,51000,51000,51000,51000,0
|
|
20230731,172400,53093193900,51000,51000,51000,51000,0
|
|
20230731,172300,53093193900,51000,51000,51000,51000,0
|
|
20230731,172200,53093193900,51000,51000,51000,51000,0
|
|
20230731,172100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,172000,53093193900,51000,51000,51000,51000,0
|
|
20230731,171900,53093193900,51000,51000,51000,51000,0
|
|
20230731,171800,53093193900,51000,51000,51000,51000,0
|
|
20230731,171700,53093193900,51000,51000,51000,51000,0
|
|
20230731,171600,53093193900,51000,51000,51000,51000,0
|
|
20230731,171500,53093193900,51000,51000,51000,51000,0
|
|
20230731,171400,53093193900,51000,51000,51000,51000,0
|
|
20230731,171300,53093193900,51000,51000,51000,51000,0
|
|
20230731,171200,53093193900,51000,51000,51000,51000,0
|
|
20230731,171100,53093193900,51000,51000,51000,51000,0
|
|
20230731,171000,53093193900,51000,51000,51000,51000,0
|
|
20230731,170900,53093193900,51000,51000,51000,51000,0
|
|
20230731,170800,53093193900,51000,51000,51000,51000,0
|
|
20230731,170700,53093193900,51000,51000,51000,51000,0
|
|
20230731,170600,53093193900,51000,51000,51000,51000,0
|
|
20230731,170500,53093193900,51000,51000,51000,51000,0
|
|
20230731,170400,53093193900,51000,51000,51000,51000,0
|
|
20230731,170300,53093193900,51000,51000,51000,51000,0
|
|
20230731,170200,53093193900,51000,51000,51000,51000,0
|
|
20230731,170100,53093193900,51000,51000,51000,51000,0
|
|
20230731,170000,53093193900,51000,51000,51000,51000,0
|
|
20230731,165900,53093193900,51000,51000,51000,51000,0
|
|
20230731,165800,53093193900,51000,51000,51000,51000,0
|
|
20230731,165700,53093193900,51000,51000,51000,51000,0
|
|
20230731,165600,53093193900,51000,51000,51000,51000,0
|
|
20230731,165500,53093193900,51000,51000,51000,51000,0
|
|
20230731,165400,53093193900,51000,51000,51000,51000,0
|
|
20230731,165300,53093193900,51000,51000,51000,51000,0
|
|
20230731,165200,53093193900,51000,51000,51000,51000,0
|
|
20230731,165100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,165000,53093193900,51000,51000,51000,51000,0
|
|
20230731,164900,53093193900,51000,51000,51000,51000,0
|
|
20230731,164800,53093193900,51000,51000,51000,51000,0
|
|
20230731,164700,53093193900,51000,51000,51000,51000,0
|
|
20230731,164600,53093193900,51000,51000,51000,51000,0
|
|
20230731,164500,53093193900,51000,51000,51000,51000,0
|
|
20230731,164400,53093193900,51000,51000,51000,51000,0
|
|
20230731,164300,53093193900,51000,51000,51000,51000,0
|
|
20230731,164200,53093193900,51000,51000,51000,51000,0
|
|
20230731,164100,53093193900,51000,51000,51000,51000,0
|
|
20230731,164000,53093193900,51000,51000,51000,51000,0
|
|
20230731,163900,53093193900,51000,51000,51000,51000,0
|
|
20230731,163800,53093193900,51000,51000,51000,51000,0
|
|
20230731,163700,53093193900,51000,51000,51000,51000,0
|
|
20230731,163600,53093193900,51000,51000,51000,51000,0
|
|
20230731,163500,53093193900,51000,51000,51000,51000,0
|
|
20230731,163400,53093193900,51000,51000,51000,51000,0
|
|
20230731,163300,53093193900,51000,51000,51000,51000,0
|
|
20230731,163200,53093193900,51000,51000,51000,51000,0
|
|
20230731,163100,53093193900,51000,51000,51000,51000,0
|
|
20230731,163000,53093193900,51000,51000,51000,51000,0
|
|
20230731,162900,53093193900,51000,51000,51000,51000,0
|
|
20230731,162800,53093193900,51000,51000,51000,51000,0
|
|
20230731,162700,53093193900,51000,51000,51000,51000,0
|
|
20230731,162600,53093193900,51000,51000,51000,51000,0
|
|
20230731,162500,53093193900,51000,51000,51000,51000,0
|
|
20230731,162400,53093193900,51000,51000,51000,51000,0
|
|
20230731,162300,53093193900,51000,51000,51000,51000,0
|
|
20230731,162200,53093193900,51000,51000,51000,51000,0
|
|
20230731,162100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,162000,53093193900,51000,51000,51000,51000,0
|
|
20230731,161900,53093193900,51000,51000,51000,51000,0
|
|
20230731,161800,53093193900,51000,51000,51000,51000,0
|
|
20230731,161700,53093193900,51000,51000,51000,51000,0
|
|
20230731,161600,53093193900,51000,51000,51000,51000,0
|
|
20230731,161500,53093193900,51000,51000,51000,51000,0
|
|
20230731,161400,53093193900,51000,51000,51000,51000,0
|
|
20230731,161300,53093193900,51000,51000,51000,51000,0
|
|
20230731,161200,53093193900,51000,51000,51000,51000,0
|
|
20230731,161100,53093193900,51000,51000,51000,51000,0
|
|
20230731,161000,53093193900,51000,51000,51000,51000,0
|
|
20230731,160900,53093193900,51000,51000,51000,51000,0
|
|
20230731,160800,53093193900,51000,51000,51000,51000,0
|
|
20230731,160700,53093193900,51000,51000,51000,51000,0
|
|
20230731,160600,53093193900,51000,51000,51000,51000,0
|
|
20230731,160500,53093193900,51000,51000,51000,51000,0
|
|
20230731,160400,53093193900,51000,51000,51000,51000,0
|
|
20230731,160300,53093193900,51000,51000,51000,51000,0
|
|
20230731,160200,53093193900,51000,51000,51000,51000,0
|
|
20230731,160100,53093193900,51000,51000,51000,51000,0
|
|
20230731,160000,53093193900,51000,51000,51000,51000,0
|
|
20230731,155900,53093193900,51000,51000,51000,51000,0
|
|
20230731,155800,53093193900,51000,51000,51000,51000,0
|
|
20230731,155700,53093193900,51000,51000,51000,51000,0
|
|
20230731,155600,53093193900,51000,51000,51000,51000,0
|
|
20230731,155500,53093193900,51000,51000,51000,51000,0
|
|
20230731,155400,53093193900,51000,51000,51000,51000,0
|
|
20230731,155300,53093193900,51000,51000,51000,51000,0
|
|
20230731,155200,53093193900,51000,51000,51000,51000,0
|
|
20230731,155100,53093193900,51000,51000,51000,51000,206415
|
|
20230731,155000,53093193900,51000,51000,51000,51000,0
|
|
20230731,154900,53093193900,51000,51000,51000,51000,0
|
|
20230731,154800,53093193900,51000,51000,51000,51000,0
|
|
20230731,154700,53093193900,51000,51000,51000,51000,0
|
|
20230731,154600,53093193900,51000,51000,51000,51000,0
|
|
20230731,154500,53093193900,51000,51000,51000,51000,0
|
|
20230731,154400,53093193900,51000,51000,51000,51000,0
|
|
20230731,154300,53093193900,51000,51000,51000,51000,0
|
|
20230731,154200,53093193900,51000,51000,51000,51000,0
|
|
20230731,154100,53093193900,51000,51000,51000,51000,0
|
|
20230731,154000,53093193900,51000,51000,51000,51000,0
|
|
20230731,153900,53093193900,51000,51000,51000,51000,0
|
|
20230731,153800,53093193900,51000,51000,51000,51000,0
|
|
20230731,153700,53093193900,51000,51000,51000,51000,0
|
|
20230731,153600,53093193900,51000,51000,51000,51000,0
|
|
20230731,153500,53093193900,51000,51000,51000,51000,0
|
|
20230731,153400,53093193900,51000,51000,51000,51000,0
|
|
20230731,153300,53093193900,51000,51000,51000,51000,0
|
|
20230731,153200,53093193900,51000,51000,51000,51000,0
|
|
20230731,153100,53093193900,51000,51000,51000,51000,0
|
|
20230731,153000,53093193900,51000,51000,51000,51000,206415
|
|
20230731,152900,42566028900,50900,50900,50900,50900,0
|
|
20230731,152800,42566028900,50900,50900,50900,50900,0
|
|
20230731,152700,42566028900,50900,50900,50900,50900,0
|
|
20230731,152600,42566028900,50900,50900,50900,50900,0
|
|
20230731,152500,42566028900,50900,50900,50900,50900,0
|
|
20230731,152400,42566028900,50900,50900,50900,50900,0
|
|
20230731,152300,42566028900,50900,50900,50900,50900,0
|
|
20230731,152200,42566028900,50900,50900,50900,50900,0
|
|
20230731,152100,42566028900,50900,50900,50900,50900,0
|
|
20230731,152000,42566028900,50900,50900,50900,50900,0
|
|
20230731,151900,42566028900,50900,50900,50900,50800,3439
|
|
20230731,151800,42391012700,50900,50900,50900,50700,2276
|
|
20230731,151700,42275241400,50900,50800,51000,50800,3717
|
|
20230731,151600,42086029300,50800,50800,50900,50700,4319
|
|
20230731,151500,41866513400,50800,50800,50900,50800,2372
|
|
20230731,151400,41745946200,50900,50800,50900,50800,1453
|
|
20230731,151300,41672020500,50900,50800,50900,50800,1126
|
|
20230731,151200,41614752900,50800,50900,51000,50700,3594
|
|
20230731,151100,41431983200,50900,50800,51000,50800,7438
|
|
20230731,151000,41052928300,50800,50800,50900,50700,1089
|
|
20230731,150900,40997623300,50700,50800,50900,50700,308
|
|
20230731,150800,40981981000,50800,50800,50900,50800,6709
|
|
20230731,150700,40640880100,50800,50900,50900,50800,4958
|
|
20230731,150600,40388572200,50900,50800,50900,50800,998
|
|
20230731,150500,40337849000,50800,50900,50900,50800,2163
|
|
20230731,150400,40227935300,50800,50800,50900,50800,1066
|
|
20230731,150300,40173745100,50800,50800,50900,50800,1334
|
|
20230731,150200,40105939200,50800,50900,50900,50800,936
|
|
20230731,150100,40058359600,50800,50800,50900,50700,2322
|
|
20230731,150000,39940434400,50800,50800,50900,50700,12425
|
|
20230731,145900,39309160000,50800,50800,50800,50700,1437
|
|
20230731,145800,39236249400,50800,50700,50800,50700,1578
|
|
20230731,145700,39156182300,50800,50800,50800,50700,7263
|
|
20230731,145600,38787245800,50700,50800,50800,50700,1893
|
|
20230731,145500,38691172900,50700,50700,50800,50700,916
|
|
20230731,145400,38644674900,50800,50700,50800,50700,1026
|
|
20230731,145300,38592586200,50800,50700,50800,50600,2720
|
|
20230731,145200,38454661700,50800,50600,50800,50600,6967
|
|
20230731,145100,38101348800,50700,50500,50700,50500,5168
|
|
20230731,145000,37839732200,50600,50500,50600,50500,1677
|
|
20230731,144900,37754970800,50600,50500,50600,50500,1845
|
|
20230731,144800,37661698500,50600,50500,50600,50500,1972
|
|
20230731,144700,37561998300,50600,50500,50600,50500,1314
|
|
20230731,144600,37495575300,50600,50500,50600,50500,603
|
|
20230731,144500,37465094200,50600,50700,50700,50500,4577
|
|
20230731,144400,37233543900,50600,50700,50700,50600,1460
|
|
20230731,144300,37159571600,50600,50700,50700,50600,742
|
|
20230731,144200,37121997300,50600,50600,50700,50600,1289
|
|
20230731,144100,37056703200,50700,50700,50700,50600,1405
|
|
20230731,144000,36985579200,50700,50600,50700,50600,843
|
|
20230731,143900,36942880400,50700,50600,50700,50600,1129
|
|
20230731,143800,36885714500,50700,50700,50700,50600,791
|
|
20230731,143700,36845649600,50600,50600,50700,50600,928
|
|
20230731,143600,36798661800,50600,50600,50700,50600,1001
|
|
20230731,143500,36747960300,50600,50600,50700,50600,1020
|
|
20230731,143400,36696317500,50700,50600,50700,50500,5549
|
|
20230731,143300,36415531200,50600,50600,50600,50500,1361
|
|
20230731,143200,36346690200,50600,50500,50600,50500,786
|
|
20230731,143100,36306963000,50500,50600,50600,50500,1353
|
|
20230731,143000,36238540500,50500,50600,50600,50500,1699
|
|
20230731,142900,36152646100,50600,50600,50600,50500,581
|
|
20230731,142800,36123266400,50600,50500,50600,50500,755
|
|
20230731,142700,36085108700,50500,50600,50700,50500,291
|
|
20230731,142600,36070383000,50600,50600,50700,50500,3972
|
|
20230731,142500,35869350400,50700,50600,50700,50600,408
|
|
20230731,142400,35848689700,50700,50700,50800,50600,8460
|
|
20230731,142300,35419768200,50600,50700,50700,50600,1129
|
|
20230731,142200,35362572400,50700,50600,50700,50600,376
|
|
20230731,142100,35343518600,50700,50600,50700,50600,486
|
|
20230731,142000,35318886900,50600,50700,50700,50600,1470
|
|
20230731,141900,35244385900,50700,50600,50700,50600,416
|
|
20230731,141800,35223308400,50700,50600,50700,50600,196
|
|
20230731,141700,35213377800,50600,50700,50700,50600,547
|
|
20230731,141600,35185656900,50700,50700,50700,50500,297
|
|
20230731,141500,35170609400,50500,50600,50800,50500,1846
|
|
20230731,141400,35077154200,50600,50500,50800,50500,18660
|
|
20230731,141300,34132392600,50600,50500,50600,50500,339
|
|
20230731,141200,34115252800,50600,50600,50600,50500,476
|
|
20230731,141100,34091179500,50600,50500,50600,50500,1358
|
|
20230731,141000,34022493600,50500,50600,50600,50500,902
|
|
20230731,140900,33976893200,50600,50600,50600,50500,429
|
|
20230731,140800,33955195500,50600,50500,50600,50500,1863
|
|
20230731,140700,33860999900,50600,50600,50600,50500,1188
|
|
20230731,140600,33800929100,50600,50500,50600,50500,393
|
|
20230731,140500,33781048900,50500,50600,50600,50500,963
|
|
20230731,140400,33732387200,50500,50500,50600,50500,512
|
|
20230731,140300,33706495700,50600,50500,50600,50500,394
|
|
20230731,140200,33686570100,50500,50600,50700,50500,2743
|
|
20230731,140100,33547808700,50700,50700,50700,50600,2735
|
|
20230731,140000,33409365700,50700,50700,50700,50600,804
|
|
20230731,135900,33368664600,50700,50700,50700,50600,924
|
|
20230731,135800,33321893600,50700,50700,50700,50600,597
|
|
20230731,135700,33291646100,50700,50600,50700,50600,165
|
|
20230731,135600,33283290000,50600,50800,50800,50600,7291
|
|
20230731,135500,32913665400,50700,50800,50800,50700,605
|
|
20230731,135400,32882983300,50800,50800,50800,50700,1448
|
|
20230731,135300,32809469600,50800,50700,50800,50700,2231
|
|
20230731,135200,32696328200,50800,50700,50800,50600,8136
|
|
20230731,135100,32283820500,50700,50600,50700,50600,576
|
|
20230731,135000,32254641500,50600,50700,50700,50600,1745
|
|
20230731,134900,32166265300,50700,50600,50700,50600,1132
|
|
20230731,134800,32108934000,50600,50600,50700,50600,839
|
|
20230731,134700,32066464800,50700,50600,50700,50600,349
|
|
20230731,134600,32048781200,50600,50700,50700,50600,1284
|
|
20230731,134500,31983712400,50700,50700,50700,50600,787
|
|
20230731,134400,31943876700,50700,50600,50700,50500,427
|
|
20230731,134300,31922250700,50500,50600,50700,50500,727
|
|
20230731,134200,31885467800,50500,50700,50700,50500,12298
|
|
20230731,134100,31263915400,50700,50700,50700,50600,1400
|
|
20230731,134000,31192964100,50600,50700,50700,50600,510
|
|
20230731,133900,31167116800,50700,50700,50700,50600,417
|
|
20230731,133800,31145991100,50700,50700,50700,50600,551
|
|
20230731,133700,31118072900,50700,50600,50700,50600,2794
|
|
20230731,133600,30976643900,50600,50700,50700,50500,2761
|
|
20230731,133500,30836943100,50700,50600,50700,50600,219
|
|
20230731,133400,30825843000,50600,50700,50700,50600,1614
|
|
20230731,133300,30744146200,50700,50600,50700,50600,3127
|
|
20230731,133200,30585816200,50600,50700,50700,50600,397
|
|
20230731,133100,30565704800,50700,50600,50700,50600,187
|
|
20230731,133000,30556229700,50600,50700,50700,50600,647
|
|
20230731,132900,30523440400,50700,50600,50700,50600,321
|
|
20230731,132800,30507184200,50700,50700,50700,50500,1047
|
|
20230731,132700,30454177000,50700,50700,50700,50500,1950
|
|
20230731,132600,30355404900,50600,50600,50700,50500,3849
|
|
20230731,132500,30160594600,50700,50700,50700,50500,1619
|
|
20230731,132400,30078680300,50700,50700,50800,50600,11923
|
|
20230731,132300,29474218800,50700,50600,50700,50500,413
|
|
20230731,132200,29453298900,50500,50700,50700,50500,2592
|
|
20230731,132100,29322128600,50700,50600,50700,50500,3747
|
|
20230731,132000,29132463600,50600,50600,50600,50500,5362
|
|
20230731,131900,28861226900,50600,50600,50600,50500,1229
|
|
20230731,131800,28799070800,50600,50500,50600,50500,712
|
|
20230731,131700,28763064800,50600,50500,50600,50500,318
|
|
20230731,131600,28746984300,50500,50500,50600,50500,409
|
|
20230731,131500,28726297100,50600,50500,50600,50500,741
|
|
20230731,131400,28688832600,50500,50500,50600,50500,284
|
|
20230731,131300,28674471900,50600,50400,50600,50400,2490
|
|
20230731,131200,28548712800,50300,50500,50500,50300,3860
|
|
20230731,131100,28354123500,50400,50400,50500,50400,1991
|
|
20230731,131000,28253749900,50400,50400,50500,50400,547
|
|
20230731,130900,28226163300,50400,50500,50500,50400,608
|
|
20230731,130800,28195492000,50400,50600,50600,50400,2778
|
|
20230731,130700,28055274700,50500,50500,50600,50500,1384
|
|
20230731,130600,27985348400,50500,50500,50600,50500,510
|
|
20230731,130500,27959574900,50500,50600,50600,50500,1168
|
|
20230731,130400,27900536900,50600,50500,50600,50500,219
|
|
20230731,130300,27889468000,50600,50500,50600,50500,1243
|
|
20230731,130200,27826653500,50500,50600,50600,50500,2061
|
|
20230731,130100,27722534900,50600,50600,50600,50500,218
|
|
20230731,130000,27711508500,50500,50600,50600,50500,337
|
|
20230731,125900,27694457300,50600,50500,50600,50500,1489
|
|
20230731,125800,27619226900,50500,50600,50600,50500,3069
|
|
20230731,125700,27464143400,50500,50500,50600,50500,245
|
|
20230731,125600,27451758100,50600,50500,50600,50500,731
|
|
20230731,125500,27414790000,50500,50400,50600,50400,2415
|
|
20230731,125400,27292821800,50400,50400,50500,50400,252
|
|
20230731,125300,27280108900,50400,50400,50500,50400,752
|
|
20230731,125200,27242155700,50500,50500,50600,50400,2281
|
|
20230731,125100,27126994800,50500,50600,50600,50500,2572
|
|
20230731,125000,26997058900,50600,50500,50600,50500,490
|
|
20230731,124900,26972281800,50500,50500,50600,50500,637
|
|
20230731,124800,26940062500,50500,50500,50600,50400,3193
|
|
20230731,124700,26778808400,50400,50500,50500,50400,470
|
|
20230731,124600,26755092300,50400,50400,50500,50400,477
|
|
20230731,124500,26731034700,50400,50600,50600,50400,6434
|
|
20230731,124400,26406181800,50600,50600,50600,50500,918
|
|
20230731,124300,26359746400,50500,50500,50600,50500,806
|
|
20230731,124200,26318992700,50500,50500,50600,50500,1810
|
|
20230731,124100,26227566000,50500,50600,50600,50500,820
|
|
20230731,124000,26186090600,50600,50600,50600,50500,2382
|
|
20230731,123900,26065586700,50600,50500,50600,50500,1780
|
|
20230731,123800,25975555900,50600,50500,50600,50500,232
|
|
20230731,123700,25963822700,50500,50500,50600,50500,3238
|
|
20230731,123600,25800033800,50500,50500,50600,50500,677
|
|
20230731,123500,25765791100,50600,50600,50600,50500,500
|
|
20230731,123400,25740506200,50600,50500,50600,50500,1280
|
|
20230731,123300,25675778000,50600,50500,50600,50500,797
|
|
20230731,123200,25635483200,50600,50500,50600,50500,240
|
|
20230731,123100,25623344100,50500,50500,50600,50500,662
|
|
20230731,123000,25589848900,50500,50500,50600,50500,469
|
|
20230731,122900,25566130400,50500,50500,50600,50500,62
|
|
20230731,122800,25562998600,50500,50500,50600,50500,692
|
|
20230731,122700,25527999900,50500,50500,50600,50500,2375
|
|
20230731,122600,25408025600,50600,50600,50600,50500,345
|
|
20230731,122500,25390583700,50500,50600,50600,50500,502
|
|
20230731,122400,25365187900,50500,50600,50600,50500,117
|
|
20230731,122300,25359272000,50600,50600,50600,50500,307
|
|
20230731,122200,25343741200,50600,50500,50600,50500,428
|
|
20230731,122100,25322109600,50600,50400,50600,50400,1435
|
|
20230731,122000,25249634700,50500,50500,50500,50400,99
|
|
20230731,121900,25244637700,50600,50500,50600,50400,2893
|
|
20230731,121800,25098511900,50400,50400,50500,50400,461
|
|
20230731,121700,25075242100,50400,50500,50500,50400,847
|
|
20230731,121600,25032485500,50500,50500,50500,50400,873
|
|
20230731,121500,24988413100,50500,50400,50500,50400,7979
|
|
20230731,121400,24585505800,50400,50400,50500,50300,6119
|
|
20230731,121300,24277058700,50400,50400,50400,50300,146
|
|
20230731,121200,24269705700,50300,50400,50400,50300,703
|
|
20230731,121100,24234294100,50300,50400,50400,50300,352
|
|
20230731,121000,24216565300,50400,50400,50500,50300,2487
|
|
20230731,120900,24091243700,50400,50400,50500,50400,1297
|
|
20230731,120800,24025816500,50400,50500,50500,50400,304
|
|
20230731,120700,24010483200,50500,50500,50500,50400,196
|
|
20230731,120600,24000585600,50500,50500,50500,50400,328
|
|
20230731,120500,23984029200,50500,50300,50500,50300,1988
|
|
20230731,120400,23883791900,50300,50300,50500,50300,10370
|
|
20230731,120300,23361094900,50300,50200,50400,50200,2193
|
|
20230731,120200,23250740000,50200,50300,50400,50200,5661
|
|
20230731,120100,22965969000,50300,50400,50400,50300,8269
|
|
20230731,120000,22549997900,50300,50300,50400,50300,662
|
|
20230731,115900,22516654700,50300,50300,50400,50300,318
|
|
20230731,115800,22500652000,50400,50400,50400,50300,1785
|
|
20230731,115700,22410810200,50300,50400,50400,50300,772
|
|
20230731,115600,22371926600,50400,50300,50400,50300,680
|
|
20230731,115500,22337707500,50400,50400,50400,50300,471
|
|
20230731,115400,22313986600,50300,50300,50400,50300,691
|
|
20230731,115300,22279173300,50300,50300,50400,50300,1602
|
|
20230731,115200,22198557300,50300,50300,50400,50300,203
|
|
20230731,115100,22188338400,50300,50400,50400,50300,326
|
|
20230731,115000,22171914900,50300,50300,50400,50300,481
|
|
20230731,114900,22147683900,50300,50300,50400,50300,1021
|
|
20230731,114800,22096298000,50300,50300,50400,50300,456
|
|
20230731,114700,22073329100,50300,50300,50400,50300,503
|
|
20230731,114600,22047991700,50400,50300,50400,50300,1263
|
|
20230731,114500,21984424000,50400,50300,50400,50300,294
|
|
20230731,114400,21969622000,50300,50300,50400,50300,1286
|
|
20230731,114300,21904882000,50300,50300,50400,50300,112
|
|
20230731,114200,21899247200,50300,50400,50400,50300,557
|
|
20230731,114100,21871187700,50300,50300,50400,50300,917
|
|
20230731,114000,21825033900,50300,50300,50400,50300,509
|
|
20230731,113900,21799421200,50400,50300,50400,50300,829
|
|
20230731,113800,21757690200,50400,50400,50400,50300,279
|
|
20230731,113700,21743632600,50400,50400,50400,50300,246
|
|
20230731,113600,21731235300,50400,50400,50400,50300,96
|
|
20230731,113500,21726400000,50300,50400,50400,50300,582
|
|
20230731,113400,21697082000,50300,50400,50400,50300,387
|
|
20230731,113300,21677595300,50300,50300,50400,50300,434
|
|
20230731,113200,21655755100,50300,50400,50400,50300,3682
|
|
20230731,113100,21470253700,50300,50300,50400,50300,403
|
|
20230731,113000,21449952000,50300,50400,50400,50300,483
|
|
20230731,112900,21425619300,50400,50300,50400,50300,568
|
|
20230731,112800,21397019200,50400,50300,50400,50300,544
|
|
20230731,112700,21369635200,50300,50400,50400,50300,796
|
|
20230731,112600,21329554100,50300,50300,50400,50300,391
|
|
20230731,112500,21309861600,50300,50400,50400,50300,475
|
|
20230731,112400,21285947300,50400,50400,50400,50300,194
|
|
20230731,112300,21276170600,50300,50400,50400,50300,239
|
|
20230731,112200,21264127700,50400,50300,50400,50300,828
|
|
20230731,112100,21222429000,50300,50300,50400,50300,271
|
|
20230731,112000,21208776600,50300,50300,50400,50300,1230
|
|
20230731,111900,21146872000,50200,50300,50300,50200,934
|
|
20230731,111800,21099901900,50200,50200,50300,50200,375
|
|
20230731,111700,21081056100,50200,50200,50400,50100,4031
|
|
20230731,111600,20878653200,50200,50200,50300,50200,13616
|
|
20230731,111500,20194879300,50100,50200,50200,50100,2493
|
|
20230731,111400,20069839300,50200,50100,50200,50100,403
|
|
20230731,111300,20049614200,50100,50200,50200,50100,681
|
|
20230731,111200,20015447800,50200,50200,50200,50100,1043
|
|
20230731,111100,19963112700,50100,50200,50200,50100,3948
|
|
20230731,111000,19764976600,50200,50100,50200,50100,4110
|
|
20230731,110900,19558791500,50100,50100,50200,50100,1040
|
|
20230731,110800,19506615000,50200,50200,50200,50100,685
|
|
20230731,110700,19472238500,50100,50100,50200,50100,1537
|
|
20230731,110600,19395119900,50100,50200,50200,50100,2446
|
|
20230731,110500,19272378000,50100,50200,50200,50100,1673
|
|
20230731,110400,19188468800,50100,50200,50200,50100,2955
|
|
20230731,110300,19040310400,50100,50100,50200,50100,1096
|
|
20230731,110200,18985381800,50100,50100,50200,50100,1074
|
|
20230731,110100,18931542100,50100,50200,50200,50100,1965
|
|
20230731,110000,18832938500,50100,50100,50200,50100,676
|
|
20230731,105900,18799037100,50100,50100,50200,50100,1512
|
|
20230731,105800,18723261200,50100,50200,50200,50100,1782
|
|
20230731,105700,18633931300,50200,50100,50200,50100,1813
|
|
20230731,105600,18543018600,50100,50100,50200,50100,1064
|
|
20230731,105500,18489686500,50100,50100,50200,50100,836
|
|
20230731,105400,18447769400,50100,50100,50200,50100,1792
|
|
20230731,105300,18357923200,50100,50100,50200,50100,3892
|
|
20230731,105200,18162844200,50200,50300,50300,50100,4666
|
|
20230731,105100,17928649200,50200,50200,50300,50200,3878
|
|
20230731,105000,17733876700,50200,50200,50300,50200,2658
|
|
20230731,104900,17600409000,50200,50300,50300,50200,1245
|
|
20230731,104800,17537866500,50200,50300,50300,50200,972
|
|
20230731,104700,17489010600,50200,50300,50300,50200,1997
|
|
20230731,104600,17388636800,50200,50400,50500,50200,13550
|
|
20230731,104500,16706738700,50400,50500,50500,50400,1283
|
|
20230731,104400,16641984500,50500,50400,50500,50400,2066
|
|
20230731,104300,16537794700,50400,50500,50500,50400,655
|
|
20230731,104200,16504730200,50400,50500,50500,50400,569
|
|
20230731,104100,16476006800,50500,50500,50500,50400,1661
|
|
20230731,104000,16392209900,50400,50400,50500,50400,513
|
|
20230731,103900,16366335700,50400,50500,50500,50400,751
|
|
20230731,103800,16328426600,50400,50400,50500,50400,954
|
|
20230731,103700,16280323100,50500,50500,50500,50400,895
|
|
20230731,103600,16235179100,50500,50500,50500,50400,629
|
|
20230731,103500,16203423800,50400,50500,50500,50400,1817
|
|
20230731,103400,16111735100,50400,50500,50500,50400,393
|
|
20230731,103300,16091899300,50400,50500,50500,50400,527
|
|
20230731,103200,16065294700,50400,50500,50500,50400,425
|
|
20230731,103100,16043846000,50400,50500,50500,50300,4870
|
|
20230731,103000,15798155400,50500,50600,50600,50500,586
|
|
20230731,102900,15768516700,50500,50600,50600,50500,937
|
|
20230731,102800,15721122000,50600,50600,50600,50500,395
|
|
20230731,102700,15701140500,50500,50500,50600,50500,834
|
|
20230731,102600,15658985300,50500,50500,50600,50500,807
|
|
20230731,102500,15618176800,50600,50500,50600,50500,2024
|
|
20230731,102400,15515874700,50500,50300,50500,50300,2197
|
|
20230731,102300,15405155100,50400,50300,50400,50300,4630
|
|
20230731,102200,15171883600,50400,50300,50400,50300,2161
|
|
20230731,102100,15063131200,50400,50400,50400,50300,550
|
|
20230731,102000,15035426400,50300,50300,50400,50300,777
|
|
20230731,101900,14996286500,50400,50500,50500,50300,1131
|
|
20230731,101800,14939245400,50600,50400,50600,50300,2207
|
|
20230731,101700,14827856800,50400,50700,50700,50300,3784
|
|
20230731,101600,14636617100,50700,50700,50700,50600,1648
|
|
20230731,101500,14553188600,50700,50400,50700,50400,4036
|
|
20230731,101400,14349274300,50400,50300,50500,50300,3185
|
|
20230731,101300,14188689300,50400,50400,50400,50300,826
|
|
20230731,101200,14147070600,50400,50300,50400,50300,2154
|
|
20230731,101100,14038556800,50400,50300,50400,50300,728
|
|
20230731,101000,14001879400,50400,50400,50400,50300,227
|
|
20230731,100900,13990441600,50300,50400,50400,50300,494
|
|
20230731,100800,13965557500,50400,50200,50400,50200,10874
|
|
20230731,100700,13418105400,50300,50300,50300,50200,805
|
|
20230731,100600,13377635100,50200,50100,50300,50100,13170
|
|
20230731,100500,12716468900,50200,50100,50200,50100,1562
|
|
20230731,100400,12638195000,50200,50200,50200,50100,1351
|
|
20230731,100300,12570479800,50100,50300,50300,50100,9472
|
|
20230731,100200,12095306300,50200,50300,50400,50200,6483
|
|
20230731,100100,11769302500,50400,50300,50400,50300,816
|
|
20230731,100000,11728233200,50300,50400,50400,50300,1663
|
|
20230731,095900,11644549700,50300,50300,50400,50300,949
|
|
20230731,095800,11596737900,50400,50400,50400,50300,642
|
|
20230731,095700,11564395100,50300,50300,50400,50300,782
|
|
20230731,095600,11525004800,50400,50300,50400,50300,1264
|
|
20230731,095500,11461324600,50400,50400,50400,50300,1062
|
|
20230731,095400,11407838100,50300,50400,50400,50300,510
|
|
20230731,095300,11382143500,50400,50400,50400,50300,3403
|
|
20230731,095200,11210734200,50300,50400,50400,50300,1787
|
|
20230731,095100,11120764900,50300,50300,50400,50300,1317
|
|
20230731,095000,11054486000,50300,50400,50500,50300,3410
|
|
20230731,094900,10882748500,50500,50400,50500,50400,2553
|
|
20230731,094800,10754062900,50400,50400,50500,50400,2265
|
|
20230731,094700,10639838900,50500,50400,50500,50400,748
|
|
20230731,094600,10602102700,50400,50400,50500,50400,408
|
|
20230731,094500,10581513600,50500,50400,50500,50400,3012
|
|
20230731,094400,10429687500,50500,50400,50500,50400,1018
|
|
20230731,094300,10378293300,50500,50400,50500,50400,2269
|
|
20230731,094200,10263900800,50400,50400,50500,50300,8298
|
|
20230731,094100,9845679000,50300,50400,50400,50300,355
|
|
20230731,094000,9827790400,50300,50300,50400,50300,753
|
|
20230731,093900,9789895400,50400,50400,50400,50300,1336
|
|
20230731,093800,9722652700,50400,50400,50400,50300,2684
|
|
20230731,093700,9587407600,50400,50400,50500,50300,2703
|
|
20230731,093600,9451204900,50400,50400,50500,50400,2353
|
|
20230731,093500,9332568900,50400,50400,50500,50400,468
|
|
20230731,093400,9308960900,50500,50400,50500,50400,559
|
|
20230731,093300,9280759600,50500,50500,50600,50400,669
|
|
20230731,093200,9246969600,50600,50500,50600,50500,1432
|
|
20230731,093100,9174622100,50600,50500,50600,50400,2172
|
|
20230731,093000,9065031500,50400,50400,50600,50300,7941
|
|
20230731,092900,8663578900,50400,50400,50500,50300,2625
|
|
20230731,092800,8531407600,50500,50500,50500,50300,588
|
|
20230731,092700,8501721300,50500,50500,50600,50200,6347
|
|
20230731,092600,8181581300,50500,50600,50600,50500,297
|
|
20230731,092500,8166567800,50500,50600,50700,50500,2947
|
|
20230731,092400,8017449500,50700,50600,50700,50600,1419
|
|
20230731,092300,7945629200,50600,50500,50700,50500,2340
|
|
20230731,092200,7827240000,50500,50600,50700,50400,2406
|
|
20230731,092100,7705578900,50400,50400,50600,50200,13150
|
|
20230731,092000,7043677600,50400,50400,50400,50300,865
|
|
20230731,091900,7000106100,50400,50300,50500,50300,3346
|
|
20230731,091800,6831732900,50300,50500,50600,50300,11833
|
|
20230731,091700,6234512400,50500,50400,50600,50300,13314
|
|
20230731,091600,5563324600,50400,50600,50700,50400,8692
|
|
20230731,091500,5123806200,50500,50700,50700,50400,6127
|
|
20230731,091400,4813960200,50800,50900,51000,50600,4780
|
|
20230731,091300,4571352600,50900,50400,50900,50400,8764
|
|
20230731,091200,4126914700,50400,50300,50500,50300,3779
|
|
20230731,091100,3936495500,50400,50400,50400,50300,3704
|
|
20230731,091000,3749870100,50300,50600,50700,50300,4657
|
|
20230731,090900,3515056500,50600,51000,51000,50600,13733
|
|
20230731,090800,2817880400,50900,51000,51200,50800,10702
|
|
20230731,090700,2272418000,51000,51000,51100,50900,3405
|
|
20230731,090600,2098569000,50900,51000,51100,50900,3054
|
|
20230731,090500,1942761700,50900,50800,51000,50800,780
|
|
20230731,090400,1903060800,50900,50900,50900,50800,590
|
|
20230731,090300,1873030000,50900,50900,51100,50600,12516
|
|
20230731,090200,1236070100,50900,50800,50900,50400,4286
|
|
20230731,090100,1019175800,50800,51100,51100,50700,7052
|
|
20230731,090000,659617200,51100,51500,51500,51100,12678
|