654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195100,5619783800,92200,92200,92200,92200,920
|
|
20230731,195000,5619783800,92200,92200,92200,92200,0
|
|
20230731,194900,5619783800,92200,92200,92200,92200,0
|
|
20230731,194800,5619783800,92200,92200,92200,92200,0
|
|
20230731,194700,5619783800,92200,92200,92200,92200,0
|
|
20230731,194600,5619783800,92200,92200,92200,92200,0
|
|
20230731,194500,5619783800,92200,92200,92200,92200,0
|
|
20230731,194400,5619783800,92200,92200,92200,92200,0
|
|
20230731,194300,5619783800,92200,92200,92200,92200,0
|
|
20230731,194200,5619783800,92200,92200,92200,92200,0
|
|
20230731,194100,5619783800,92200,92200,92200,92200,0
|
|
20230731,194000,5619783800,92200,92200,92200,92200,0
|
|
20230731,193900,5619783800,92200,92200,92200,92200,0
|
|
20230731,193800,5619783800,92200,92200,92200,92200,0
|
|
20230731,193700,5619783800,92200,92200,92200,92200,0
|
|
20230731,193600,5619783800,92200,92200,92200,92200,0
|
|
20230731,193500,5619783800,92200,92200,92200,92200,0
|
|
20230731,193400,5619783800,92200,92200,92200,92200,0
|
|
20230731,193300,5619783800,92200,92200,92200,92200,0
|
|
20230731,193200,5619783800,92200,92200,92200,92200,0
|
|
20230731,193100,5619783800,92200,92200,92200,92200,0
|
|
20230731,193000,5619783800,92200,92200,92200,92200,0
|
|
20230731,192900,5619783800,92200,92200,92200,92200,0
|
|
20230731,192800,5619783800,92200,92200,92200,92200,0
|
|
20230731,192700,5619783800,92200,92200,92200,92200,0
|
|
20230731,192600,5619783800,92200,92200,92200,92200,0
|
|
20230731,192500,5619783800,92200,92200,92200,92200,0
|
|
20230731,192400,5619783800,92200,92200,92200,92200,0
|
|
20230731,192300,5619783800,92200,92200,92200,92200,0
|
|
20230731,192200,5619783800,92200,92200,92200,92200,0
|
|
20230731,192100,5619783800,92200,92200,92200,92200,920
|
|
20230731,192000,5619783800,92200,92200,92200,92200,0
|
|
20230731,191900,5619783800,92200,92200,92200,92200,0
|
|
20230731,191800,5619783800,92200,92200,92200,92200,0
|
|
20230731,191700,5619783800,92200,92200,92200,92200,0
|
|
20230731,191600,5619783800,92200,92200,92200,92200,0
|
|
20230731,191500,5619783800,92200,92200,92200,92200,0
|
|
20230731,191400,5619783800,92200,92200,92200,92200,0
|
|
20230731,191300,5619783800,92200,92200,92200,92200,0
|
|
20230731,191200,5619783800,92200,92200,92200,92200,0
|
|
20230731,191100,5619783800,92200,92200,92200,92200,0
|
|
20230731,191000,5619783800,92200,92200,92200,92200,0
|
|
20230731,190900,5619783800,92200,92200,92200,92200,0
|
|
20230731,190800,5619783800,92200,92200,92200,92200,0
|
|
20230731,190700,5619783800,92200,92200,92200,92200,0
|
|
20230731,190600,5619783800,92200,92200,92200,92200,0
|
|
20230731,190500,5619783800,92200,92200,92200,92200,0
|
|
20230731,190400,5619783800,92200,92200,92200,92200,0
|
|
20230731,190300,5619783800,92200,92200,92200,92200,0
|
|
20230731,190200,5619783800,92200,92200,92200,92200,0
|
|
20230731,190100,5619783800,92200,92200,92200,92200,0
|
|
20230731,190000,5619783800,92200,92200,92200,92200,0
|
|
20230731,185900,5619783800,92200,92200,92200,92200,0
|
|
20230731,185800,5619783800,92200,92200,92200,92200,0
|
|
20230731,185700,5619783800,92200,92200,92200,92200,0
|
|
20230731,185600,5619783800,92200,92200,92200,92200,0
|
|
20230731,185500,5619783800,92200,92200,92200,92200,0
|
|
20230731,185400,5619783800,92200,92200,92200,92200,0
|
|
20230731,185300,5619783800,92200,92200,92200,92200,0
|
|
20230731,185200,5619783800,92200,92200,92200,92200,0
|
|
20230731,185100,5619783800,92200,92200,92200,92200,920
|
|
20230731,185000,5619783800,92200,92200,92200,92200,0
|
|
20230731,184900,5619783800,92200,92200,92200,92200,0
|
|
20230731,184800,5619783800,92200,92200,92200,92200,0
|
|
20230731,184700,5619783800,92200,92200,92200,92200,0
|
|
20230731,184600,5619783800,92200,92200,92200,92200,0
|
|
20230731,184500,5619783800,92200,92200,92200,92200,0
|
|
20230731,184400,5619783800,92200,92200,92200,92200,0
|
|
20230731,184300,5619783800,92200,92200,92200,92200,0
|
|
20230731,184200,5619783800,92200,92200,92200,92200,0
|
|
20230731,184100,5619783800,92200,92200,92200,92200,0
|
|
20230731,184000,5619783800,92200,92200,92200,92200,0
|
|
20230731,183900,5619783800,92200,92200,92200,92200,0
|
|
20230731,183800,5619783800,92200,92200,92200,92200,0
|
|
20230731,183700,5619783800,92200,92200,92200,92200,0
|
|
20230731,183600,5619783800,92200,92200,92200,92200,0
|
|
20230731,183500,5619783800,92200,92200,92200,92200,0
|
|
20230731,183400,5619783800,92200,92200,92200,92200,0
|
|
20230731,183300,5619783800,92200,92200,92200,92200,0
|
|
20230731,183200,5619783800,92200,92200,92200,92200,0
|
|
20230731,183100,5619783800,92200,92200,92200,92200,0
|
|
20230731,183000,5619783800,92200,92200,92200,92200,0
|
|
20230731,182900,5619783800,92200,92200,92200,92200,0
|
|
20230731,182800,5619783800,92200,92200,92200,92200,0
|
|
20230731,182700,5619783800,92200,92200,92200,92200,0
|
|
20230731,182600,5619783800,92200,92200,92200,92200,0
|
|
20230731,182500,5619783800,92200,92200,92200,92200,0
|
|
20230731,182400,5619783800,92200,92200,92200,92200,0
|
|
20230731,182300,5619783800,92200,92200,92200,92200,0
|
|
20230731,182200,5619783800,92200,92200,92200,92200,0
|
|
20230731,182100,5619783800,92200,92200,92200,92200,920
|
|
20230731,182000,5619783800,92200,92200,92200,92200,0
|
|
20230731,181900,5619783800,92200,92200,92200,92200,0
|
|
20230731,181800,5619783800,92200,92200,92200,92200,0
|
|
20230731,181700,5619783800,92200,92200,92200,92200,0
|
|
20230731,181600,5619783800,92200,92200,92200,92200,0
|
|
20230731,181500,5619783800,92200,92200,92200,92200,0
|
|
20230731,181400,5619783800,92200,92200,92200,92200,0
|
|
20230731,181300,5619783800,92200,92200,92200,92200,0
|
|
20230731,181200,5619783800,92200,92200,92200,92200,0
|
|
20230731,181100,5619783800,92200,92200,92200,92200,0
|
|
20230731,181000,5619783800,92200,92200,92200,92200,0
|
|
20230731,180900,5619783800,92200,92200,92200,92200,0
|
|
20230731,180800,5619783800,92200,92200,92200,92200,0
|
|
20230731,180700,5619783800,92200,92200,92200,92200,0
|
|
20230731,180600,5619783800,92200,92200,92200,92200,0
|
|
20230731,180500,5619783800,92200,92200,92200,92200,0
|
|
20230731,180400,5619783800,92200,92200,92200,92200,0
|
|
20230731,180300,5619783800,92200,92200,92200,92200,0
|
|
20230731,180200,5619783800,92200,92200,92200,92200,0
|
|
20230731,180100,5619783800,92200,92200,92200,92200,0
|
|
20230731,180000,5619783800,92200,92200,92200,92200,0
|
|
20230731,175900,5619783800,92200,92200,92200,92200,0
|
|
20230731,175800,5619783800,92200,92200,92200,92200,0
|
|
20230731,175700,5619783800,92200,92200,92200,92200,0
|
|
20230731,175600,5619783800,92200,92200,92200,92200,0
|
|
20230731,175500,5619783800,92200,92200,92200,92200,0
|
|
20230731,175400,5619783800,92200,92200,92200,92200,0
|
|
20230731,175300,5619783800,92200,92200,92200,92200,0
|
|
20230731,175200,5619783800,92200,92200,92200,92200,0
|
|
20230731,175100,5619783800,92200,92200,92200,92200,920
|
|
20230731,175000,5619783800,92200,92200,92200,92200,0
|
|
20230731,174900,5619783800,92200,92200,92200,92200,0
|
|
20230731,174800,5619783800,92200,92200,92200,92200,0
|
|
20230731,174700,5619783800,92200,92200,92200,92200,0
|
|
20230731,174600,5619783800,92200,92200,92200,92200,0
|
|
20230731,174500,5619783800,92200,92200,92200,92200,0
|
|
20230731,174400,5619783800,92200,92200,92200,92200,0
|
|
20230731,174300,5619783800,92200,92200,92200,92200,0
|
|
20230731,174200,5619783800,92200,92200,92200,92200,0
|
|
20230731,174100,5619783800,92200,92200,92200,92200,0
|
|
20230731,174000,5619783800,92200,92200,92200,92200,0
|
|
20230731,173900,5619783800,92200,92200,92200,92200,0
|
|
20230731,173800,5619783800,92200,92200,92200,92200,0
|
|
20230731,173700,5619783800,92200,92200,92200,92200,0
|
|
20230731,173600,5619783800,92200,92200,92200,92200,0
|
|
20230731,173500,5619783800,92200,92200,92200,92200,0
|
|
20230731,173400,5619783800,92200,92200,92200,92200,0
|
|
20230731,173300,5619783800,92200,92200,92200,92200,0
|
|
20230731,173200,5619783800,92200,92200,92200,92200,0
|
|
20230731,173100,5619783800,92200,92200,92200,92200,0
|
|
20230731,173000,5619783800,92200,92200,92200,92200,0
|
|
20230731,172900,5619783800,92200,92200,92200,92200,0
|
|
20230731,172800,5619783800,92200,92200,92200,92200,0
|
|
20230731,172700,5619783800,92200,92200,92200,92200,0
|
|
20230731,172600,5619783800,92200,92200,92200,92200,0
|
|
20230731,172500,5619783800,92200,92200,92200,92200,0
|
|
20230731,172400,5619783800,92200,92200,92200,92200,0
|
|
20230731,172300,5619783800,92200,92200,92200,92200,0
|
|
20230731,172200,5619783800,92200,92200,92200,92200,0
|
|
20230731,172100,5619783800,92200,92200,92200,92200,920
|
|
20230731,172000,5619783800,92200,92200,92200,92200,0
|
|
20230731,171900,5619783800,92200,92200,92200,92200,0
|
|
20230731,171800,5619783800,92200,92200,92200,92200,0
|
|
20230731,171700,5619783800,92200,92200,92200,92200,0
|
|
20230731,171600,5619783800,92200,92200,92200,92200,0
|
|
20230731,171500,5619783800,92200,92200,92200,92200,0
|
|
20230731,171400,5619783800,92200,92200,92200,92200,0
|
|
20230731,171300,5619783800,92200,92200,92200,92200,0
|
|
20230731,171200,5619783800,92200,92200,92200,92200,0
|
|
20230731,171100,5619783800,92200,92200,92200,92200,0
|
|
20230731,171000,5619783800,92200,92200,92200,92200,0
|
|
20230731,170900,5619783800,92200,92200,92200,92200,0
|
|
20230731,170800,5619783800,92200,92200,92200,92200,0
|
|
20230731,170700,5619783800,92200,92200,92200,92200,0
|
|
20230731,170600,5619783800,92200,92200,92200,92200,0
|
|
20230731,170500,5619783800,92200,92200,92200,92200,0
|
|
20230731,170400,5619783800,92200,92200,92200,92200,0
|
|
20230731,170300,5619783800,92200,92200,92200,92200,0
|
|
20230731,170200,5619783800,92200,92200,92200,92200,0
|
|
20230731,170100,5619783800,92200,92200,92200,92200,0
|
|
20230731,170000,5619783800,92200,92200,92200,92200,0
|
|
20230731,165900,5619783800,92200,92200,92200,92200,0
|
|
20230731,165800,5619783800,92200,92200,92200,92200,0
|
|
20230731,165700,5619783800,92200,92200,92200,92200,0
|
|
20230731,165600,5619783800,92200,92200,92200,92200,0
|
|
20230731,165500,5619783800,92200,92200,92200,92200,0
|
|
20230731,165400,5619783800,92200,92200,92200,92200,0
|
|
20230731,165300,5619783800,92200,92200,92200,92200,0
|
|
20230731,165200,5619783800,92200,92200,92200,92200,0
|
|
20230731,165100,5619783800,92200,92200,92200,92200,920
|
|
20230731,165000,5619783800,92200,92200,92200,92200,0
|
|
20230731,164900,5619783800,92200,92200,92200,92200,0
|
|
20230731,164800,5619783800,92200,92200,92200,92200,0
|
|
20230731,164700,5619783800,92200,92200,92200,92200,0
|
|
20230731,164600,5619783800,92200,92200,92200,92200,0
|
|
20230731,164500,5619783800,92200,92200,92200,92200,0
|
|
20230731,164400,5619783800,92200,92200,92200,92200,0
|
|
20230731,164300,5619783800,92200,92200,92200,92200,0
|
|
20230731,164200,5619783800,92200,92200,92200,92200,0
|
|
20230731,164100,5619783800,92200,92200,92200,92200,0
|
|
20230731,164000,5619783800,92200,92200,92200,92200,0
|
|
20230731,163900,5619783800,92200,92200,92200,92200,0
|
|
20230731,163800,5619783800,92200,92200,92200,92200,0
|
|
20230731,163700,5619783800,92200,92200,92200,92200,0
|
|
20230731,163600,5619783800,92200,92200,92200,92200,0
|
|
20230731,163500,5619783800,92200,92200,92200,92200,0
|
|
20230731,163400,5619783800,92200,92200,92200,92200,0
|
|
20230731,163300,5619783800,92200,92200,92200,92200,0
|
|
20230731,163200,5619783800,92200,92200,92200,92200,0
|
|
20230731,163100,5619783800,92200,92200,92200,92200,0
|
|
20230731,163000,5619783800,92200,92200,92200,92200,0
|
|
20230731,162900,5619783800,92200,92200,92200,92200,0
|
|
20230731,162800,5619783800,92200,92200,92200,92200,0
|
|
20230731,162700,5619783800,92200,92200,92200,92200,0
|
|
20230731,162600,5619783800,92200,92200,92200,92200,0
|
|
20230731,162500,5619783800,92200,92200,92200,92200,0
|
|
20230731,162400,5619783800,92200,92200,92200,92200,0
|
|
20230731,162300,5619783800,92200,92200,92200,92200,0
|
|
20230731,162200,5619783800,92200,92200,92200,92200,0
|
|
20230731,162100,5619783800,92200,92200,92200,92200,920
|
|
20230731,162000,5619783800,92200,92200,92200,92200,0
|
|
20230731,161900,5619783800,92200,92200,92200,92200,0
|
|
20230731,161800,5619783800,92200,92200,92200,92200,0
|
|
20230731,161700,5619783800,92200,92200,92200,92200,0
|
|
20230731,161600,5619783800,92200,92200,92200,92200,0
|
|
20230731,161500,5619783800,92200,92200,92200,92200,0
|
|
20230731,161400,5619783800,92200,92200,92200,92200,0
|
|
20230731,161300,5619783800,92200,92200,92200,92200,0
|
|
20230731,161200,5619783800,92200,92200,92200,92200,0
|
|
20230731,161100,5619783800,92200,92200,92200,92200,0
|
|
20230731,161000,5619783800,92200,92200,92200,92200,0
|
|
20230731,160900,5619783800,92200,92200,92200,92200,0
|
|
20230731,160800,5619783800,92200,92200,92200,92200,0
|
|
20230731,160700,5619783800,92200,92200,92200,92200,0
|
|
20230731,160600,5619783800,92200,92200,92200,92200,0
|
|
20230731,160500,5619783800,92200,92200,92200,92200,0
|
|
20230731,160400,5619783800,92200,92200,92200,92200,0
|
|
20230731,160300,5619783800,92200,92200,92200,92200,0
|
|
20230731,160200,5619783800,92200,92200,92200,92200,0
|
|
20230731,160100,5619783800,92200,92200,92200,92200,0
|
|
20230731,160000,5619783800,92200,92200,92200,92200,0
|
|
20230731,155900,5619783800,92200,92200,92200,92200,0
|
|
20230731,155800,5619783800,92200,92200,92200,92200,0
|
|
20230731,155700,5619783800,92200,92200,92200,92200,0
|
|
20230731,155600,5619783800,92200,92200,92200,92200,0
|
|
20230731,155500,5619783800,92200,92200,92200,92200,0
|
|
20230731,155400,5619783800,92200,92200,92200,92200,0
|
|
20230731,155300,5619783800,92200,92200,92200,92200,0
|
|
20230731,155200,5619783800,92200,92200,92200,92200,0
|
|
20230731,155100,5619783800,92200,92200,92200,92200,920
|
|
20230731,155000,5619783800,92200,92200,92200,92200,0
|
|
20230731,154900,5619783800,92200,92200,92200,92200,0
|
|
20230731,154800,5619783800,92200,92200,92200,92200,0
|
|
20230731,154700,5619783800,92200,92200,92200,92200,0
|
|
20230731,154600,5619783800,92200,92200,92200,92200,0
|
|
20230731,154500,5619783800,92200,92200,92200,92200,0
|
|
20230731,154400,5619783800,92200,92200,92200,92200,0
|
|
20230731,154300,5619783800,92200,92200,92200,92200,0
|
|
20230731,154200,5619783800,92200,92200,92200,92200,0
|
|
20230731,154100,5619783800,92200,92200,92200,92200,0
|
|
20230731,154000,5619783800,92200,92200,92200,92200,0
|
|
20230731,153900,5619783800,92200,92200,92200,92200,0
|
|
20230731,153800,5619783800,92200,92200,92200,92200,0
|
|
20230731,153700,5619783800,92200,92200,92200,92200,0
|
|
20230731,153600,5619783800,92200,92200,92200,92200,0
|
|
20230731,153500,5619783800,92200,92200,92200,92200,0
|
|
20230731,153400,5619783800,92200,92200,92200,92200,0
|
|
20230731,153300,5619783800,92200,92200,92200,92200,0
|
|
20230731,153200,5619783800,92200,92200,92200,92200,0
|
|
20230731,153100,5619783800,92200,92200,92200,92200,0
|
|
20230731,153000,5619783800,92200,92200,92200,92200,920
|
|
20230731,152900,5534959800,92000,92000,92000,92000,0
|
|
20230731,152800,5534959800,92000,92000,92000,92000,0
|
|
20230731,152700,5534959800,92000,92000,92000,92000,0
|
|
20230731,152600,5534959800,92000,92000,92000,92000,0
|
|
20230731,152500,5534959800,92000,92000,92000,92000,0
|
|
20230731,152400,5534959800,92000,92000,92000,92000,0
|
|
20230731,152300,5534959800,92000,92000,92000,92000,0
|
|
20230731,152200,5534959800,92000,92000,92000,92000,0
|
|
20230731,152100,5534959800,92000,92000,92000,92000,0
|
|
20230731,152000,5534959800,92000,92000,92000,92000,0
|
|
20230731,151900,5534959800,92000,92100,92100,92000,193
|
|
20230731,151800,5517203600,92100,91900,92100,91900,61
|
|
20230731,151700,5511591800,91900,92000,92000,91900,68
|
|
20230731,151600,5505342500,92000,91700,92000,91700,62
|
|
20230731,151500,5499643900,91700,91900,91900,91700,35
|
|
20230731,151400,5496432400,91900,91700,91900,91600,312
|
|
20230731,151300,5467795200,91700,91700,91700,91600,76
|
|
20230731,151200,5460831400,91700,91700,91700,91700,5
|
|
20230731,151100,5460372900,91700,91500,91700,91500,45
|
|
20230731,151000,5456250800,91500,91700,91700,91500,684
|
|
20230731,150900,5393622000,91700,91700,91700,91700,22
|
|
20230731,150800,5391604600,91800,91700,91800,91600,270
|
|
20230731,150700,5366849100,91700,91700,91700,91700,13
|
|
20230731,150600,5365657000,91700,91700,91700,91600,67
|
|
20230731,150500,5359517200,91700,91700,91700,91700,126
|
|
20230731,150400,5347963000,91700,91700,91700,91700,30
|
|
20230731,150300,5345212000,91700,91700,91700,91600,75
|
|
20230731,150200,5338336500,91700,91600,91700,91600,75
|
|
20230731,150100,5331464700,91600,91600,91900,91600,67
|
|
20230731,150000,5325325300,91600,91900,91900,91600,114
|
|
20230731,145900,5314852900,91900,91900,91900,91900,1
|
|
20230731,145800,5314761000,91600,91600,91600,91600,10
|
|
20230731,145700,5313845000,91600,91600,91900,91600,310
|
|
20230731,145600,5285439400,91700,91700,91700,91600,353
|
|
20230731,145500,5253073400,91800,92000,92000,91800,333
|
|
20230731,145400,5222485400,91900,92000,92000,91900,486
|
|
20230731,145300,5177781300,92000,92300,92400,92000,198
|
|
20230731,145200,5159547200,92400,92300,92400,92300,23
|
|
20230731,145100,5157423000,92300,92400,92400,92300,42
|
|
20230731,145000,5153544100,92300,92400,92400,92300,89
|
|
20230731,144900,5145326700,92400,92300,92400,92300,48
|
|
20230731,144800,5140895300,92300,92200,92300,92200,112
|
|
20230731,144700,5130562700,92000,92000,92000,92000,3
|
|
20230731,144600,5130286700,92200,92000,92200,91900,121
|
|
20230731,144500,5119133300,92100,91900,92100,91800,199
|
|
20230731,144400,5100841900,92000,92000,92000,92000,55
|
|
20230731,144300,5095781900,92000,92000,92000,92000,6
|
|
20230731,144200,5095229900,92000,92000,92000,92000,15
|
|
20230731,144100,5093849900,92000,92000,92000,92000,5
|
|
20230731,144000,5093389900,92000,92000,92100,91900,629
|
|
20230731,143900,5035531100,92000,92200,92200,92000,625
|
|
20230731,143800,4978006300,92200,92200,92200,92200,94
|
|
20230731,143700,4969339500,92200,92200,92200,92200,5
|
|
20230731,143600,4968878500,92300,92200,92300,92200,22
|
|
20230731,143500,4966850000,92300,92300,92300,92200,57
|
|
20230731,143400,4961589400,92300,92300,92300,92200,23
|
|
20230731,143300,4959466700,92300,92300,92300,92300,0
|
|
20230731,143200,4959466700,92300,92400,92400,92300,40
|
|
20230731,143100,4955774200,92400,92400,92400,92400,40
|
|
20230731,143000,4952078200,92400,92400,92400,92300,39
|
|
20230731,142900,4948476100,92400,92300,92400,92300,389
|
|
20230731,142800,4912548500,92300,92400,92400,92300,163
|
|
20230731,142700,4897491200,92400,92400,92400,92400,28
|
|
20230731,142600,4894904000,92400,92100,92400,92100,480
|
|
20230731,142500,4850634300,92100,92200,92200,92100,77
|
|
20230731,142400,4843535000,92200,92200,92200,92200,42
|
|
20230731,142300,4839662600,92200,92200,92200,92200,208
|
|
20230731,142200,4820485000,92100,92000,92100,92000,184
|
|
20230731,142100,4803550600,92000,92100,92100,92000,116
|
|
20230731,142000,4792868400,92100,92100,92100,92000,12
|
|
20230731,141900,4791764100,92000,92000,92000,92000,28
|
|
20230731,141800,4789188100,92000,92100,92100,92000,6
|
|
20230731,141700,4788635600,92100,92100,92100,92100,4
|
|
20230731,141600,4788267200,92000,92000,92000,92000,114
|
|
20230731,141500,4777779200,92000,92100,92100,92000,23
|
|
20230731,141400,4775662800,92100,92100,92100,92100,355
|
|
20230731,141300,4742967300,92200,92200,92200,92200,2
|
|
20230731,141200,4742782900,92200,92200,92200,92200,21
|
|
20230731,141100,4740846700,92200,92200,92200,92200,11
|
|
20230731,141000,4739832500,92200,92200,92200,92200,55
|
|
20230731,140900,4734761500,92100,92100,92100,92100,39
|
|
20230731,140800,4731169600,92100,92100,92200,92100,61
|
|
20230731,140700,4725551300,92100,92100,92100,92000,24
|
|
20230731,140600,4723341800,92100,92100,92100,92100,65
|
|
20230731,140500,4717355300,92000,92000,92000,92000,1
|
|
20230731,140400,4717263300,92000,92000,92000,92000,189
|
|
20230731,140300,4699875300,91900,91900,91900,91900,53
|
|
20230731,140200,4695004600,91900,91900,91900,91900,164
|
|
20230731,140100,4679933000,91900,91900,91900,91900,260
|
|
20230731,140000,4656039000,91900,91900,91900,91900,2
|
|
20230731,135900,4655855200,91800,91800,91800,91800,0
|
|
20230731,135800,4655855200,91800,91800,91800,91800,105
|
|
20230731,135700,4646216200,91800,91800,91800,91800,24
|
|
20230731,135600,4644013000,91700,91700,91700,91700,0
|
|
20230731,135500,4644013000,91700,91700,91700,91700,22
|
|
20230731,135400,4641995600,91700,91800,91800,91700,77
|
|
20230731,135300,4634928000,91800,91800,91800,91800,0
|
|
20230731,135200,4634928000,91800,91800,91800,91800,7
|
|
20230731,135100,4634285400,91700,91700,91700,91600,100
|
|
20230731,135000,4625115800,91700,91800,91800,91700,201
|
|
20230731,134900,4606683200,91800,91800,91800,91800,16
|
|
20230731,134800,4605214400,91800,91800,91800,91800,213
|
|
20230731,134700,4585661000,91700,91700,91700,91700,5
|
|
20230731,134600,4585202500,91700,91700,91700,91700,66
|
|
20230731,134500,4579150300,91700,91700,91700,91700,224
|
|
20230731,134400,4558609500,91700,91700,91700,91700,10
|
|
20230731,134300,4557692500,91700,91700,91700,91700,4
|
|
20230731,134200,4557325700,91700,91700,91700,91700,2
|
|
20230731,134100,4557142300,91700,91700,91700,91700,25
|
|
20230731,134000,4554849800,91700,91700,91700,91700,12
|
|
20230731,133900,4553749400,91700,91700,91700,91700,5
|
|
20230731,133800,4553290900,91700,91700,91700,91700,206
|
|
20230731,133700,4534400700,91700,91700,91700,91700,31
|
|
20230731,133600,4531558000,91800,91800,91800,91800,117
|
|
20230731,133500,4520817400,91800,91800,91800,91800,26
|
|
20230731,133400,4518430600,91700,91900,91900,91700,16
|
|
20230731,133300,4516963200,91900,91900,91900,91900,1
|
|
20230731,133200,4516871300,91700,91700,91700,91700,1
|
|
20230731,133100,4516779600,91700,91800,91800,91700,98
|
|
20230731,133000,4507784900,91800,91800,91800,91800,126
|
|
20230731,132900,4496218100,91800,91800,91800,91800,5
|
|
20230731,132800,4495759100,91800,91800,91800,91800,13
|
|
20230731,132700,4494565700,91800,91700,91800,91700,4
|
|
20230731,132600,4494198600,91700,91700,91700,91700,3
|
|
20230731,132500,4493923500,91800,91800,91800,91800,10
|
|
20230731,132400,4493005500,91800,91800,91800,91800,5
|
|
20230731,132300,4492546500,91800,91800,91800,91800,10
|
|
20230731,132200,4491628500,91800,91600,91800,91600,52
|
|
20230731,132100,4486858600,91600,91600,91600,91600,1
|
|
20230731,132000,4486767000,91600,91700,91700,91600,30
|
|
20230731,131900,4484016100,91700,91700,91700,91700,51
|
|
20230731,131800,4479339400,91600,91600,91600,91600,52
|
|
20230731,131700,4474576200,91600,91600,91600,91600,100
|
|
20230731,131600,4465416200,91700,91500,91700,91500,71
|
|
20230731,131500,4458918000,91500,91500,91500,91500,12
|
|
20230731,131400,4457820000,91500,91500,91500,91500,7
|
|
20230731,131300,4457179500,91500,91500,91500,91500,23
|
|
20230731,131200,4455075000,91500,91400,91500,91400,41
|
|
20230731,131100,4451326500,91400,91400,91400,91400,1
|
|
20230731,131000,4451235100,91500,91500,91500,91400,63
|
|
20230731,130900,4445474500,91400,91500,91500,91400,88
|
|
20230731,130800,4437429700,91500,91500,91500,91500,58
|
|
20230731,130700,4432122700,91500,91500,91500,91500,67
|
|
20230731,130600,4425992200,91700,91700,91700,91700,6
|
|
20230731,130500,4425442000,91700,91500,91700,91500,25
|
|
20230731,130400,4423151700,91400,91400,91400,91400,38
|
|
20230731,130300,4419678500,91300,91300,91300,91300,41
|
|
20230731,130200,4415935200,91300,91300,91300,91300,5
|
|
20230731,130100,4415478700,91300,91400,91400,91300,181
|
|
20230731,130000,4398952300,91300,91300,91300,91300,23
|
|
20230731,125900,4396852400,91400,91400,91400,91400,13
|
|
20230731,125800,4395664200,91400,91400,91400,91400,10
|
|
20230731,125700,4394750200,91400,91400,91400,91400,17
|
|
20230731,125600,4393196400,91400,91400,91400,91300,229
|
|
20230731,125500,4372284500,91400,91500,91500,91300,430
|
|
20230731,125400,4333006100,91500,91500,91500,91500,2
|
|
20230731,125300,4332823100,91500,91500,91500,91500,56
|
|
20230731,125200,4327699100,91500,91500,91500,91500,32
|
|
20230731,125100,4324771100,91500,91500,91500,91500,102
|
|
20230731,125000,4315438100,91500,91400,91500,91300,122
|
|
20230731,124900,4304280500,91400,91600,91600,91400,788
|
|
20230731,124800,4232182100,91600,91600,91700,91600,105
|
|
20230731,124700,4222564000,91700,91600,91700,91600,51
|
|
20230731,124600,4217892300,91600,91600,91600,91500,230
|
|
20230731,124500,4196834400,91600,91700,91700,91600,237
|
|
20230731,124400,4175125100,91600,91900,91900,91600,32
|
|
20230731,124300,4172187700,91900,91700,91900,91600,46
|
|
20230731,124200,4167971200,91900,91900,91900,91900,37
|
|
20230731,124100,4164570900,91600,91900,91900,91600,23
|
|
20230731,124000,4162461100,91900,91700,91900,91700,151
|
|
20230731,123900,4148601400,91600,91700,91700,91600,81
|
|
20230731,123800,4141181700,91600,91700,91700,91600,132
|
|
20230731,123700,4129088900,91700,91800,91800,91700,210
|
|
20230731,123600,4109829600,91800,91900,91900,91800,317
|
|
20230731,123500,4080728900,91800,92100,92100,91800,123
|
|
20230731,123400,4069426300,92100,92200,92200,92100,3
|
|
20230731,123300,4069149900,92200,92200,92200,92200,46
|
|
20230731,123200,4064908700,92200,91900,92200,91900,87
|
|
20230731,123100,4056904300,92000,92000,92200,92000,136
|
|
20230731,123000,4044391900,92000,92100,92200,92000,96
|
|
20230731,122900,4035550700,92100,92000,92100,92000,34
|
|
20230731,122800,4032421200,92000,91900,92000,91900,39
|
|
20230731,122700,4028835800,91900,91900,91900,91900,42
|
|
20230731,122600,4024976000,91900,91900,91900,91900,17
|
|
20230731,122500,4023413700,92000,91900,92000,91800,150
|
|
20230731,122400,4009630000,91800,92000,92000,91800,247
|
|
20230731,122300,3986951500,92000,91900,92000,91800,225
|
|
20230731,122200,3966262100,92000,91900,92000,91900,16
|
|
20230731,122100,3964791300,91900,91900,91900,91800,202
|
|
20230731,122000,3946228500,91800,91800,91800,91800,46
|
|
20230731,121900,3942005700,91800,91800,91800,91800,8
|
|
20230731,121800,3941271300,91800,91900,91900,91800,51
|
|
20230731,121700,3936587900,91900,91900,91900,91900,12
|
|
20230731,121600,3935485100,91900,91800,91900,91800,65
|
|
20230731,121500,3929513600,91800,91900,91900,91800,86
|
|
20230731,121400,3921611200,91900,91700,91900,91700,26
|
|
20230731,121300,3919226400,91700,91800,91800,91700,121
|
|
20230731,121200,3908120700,91800,91800,91800,91800,0
|
|
20230731,121100,3908120700,91800,91800,91800,91800,21
|
|
20230731,121000,3906192900,91800,91800,91800,91800,24
|
|
20230731,120900,3903989700,91800,91700,91800,91700,35
|
|
20230731,120800,3900779700,91700,91700,91700,91700,7
|
|
20230731,120700,3900137800,91700,91800,91800,91700,34
|
|
20230731,120600,3897017400,91700,91800,91800,91700,313
|
|
20230731,120500,3868300800,91800,92000,92000,91800,24
|
|
20230731,120400,3866096800,92000,92000,92000,92000,1
|
|
20230731,120300,3866004800,92000,91700,92000,91700,11
|
|
20230731,120200,3864993100,91700,91700,91700,91700,12
|
|
20230731,120100,3863892700,91700,91900,91900,91700,250
|
|
20230731,120000,3840950100,91900,91900,91900,91900,38
|
|
20230731,115900,3837457900,91800,91800,91900,91800,359
|
|
20230731,115800,3804498600,92300,92100,92300,91800,218
|
|
20230731,115700,3784447600,92300,92100,92300,92100,164
|
|
20230731,115600,3769332100,92100,92500,92500,92100,300
|
|
20230731,115500,3741596300,92400,92100,92400,92100,817
|
|
20230731,115400,3666213400,92100,92100,92100,92100,98
|
|
20230731,115300,3657187600,91900,91900,91900,91900,5
|
|
20230731,115200,3656728100,91800,91800,91800,91800,4
|
|
20230731,115100,3656360900,91800,91800,91800,91800,0
|
|
20230731,115000,3656360900,91800,92100,92100,91800,122
|
|
20230731,114900,3645148100,92000,92000,92000,92000,100
|
|
20230731,114800,3635948100,92100,92100,92100,92100,23
|
|
20230731,114700,3633829800,92100,92000,92100,92000,10
|
|
20230731,114600,3632909700,92000,92000,92000,92000,4
|
|
20230731,114500,3632541700,92000,92000,92000,92000,5
|
|
20230731,114400,3632081700,92000,92100,92100,92000,106
|
|
20230731,114300,3622319600,92100,91900,92100,91900,49
|
|
20230731,114200,3617814500,91900,92100,92100,91900,103
|
|
20230731,114100,3608347600,92100,92100,92200,92100,112
|
|
20230731,114000,3598031400,92100,92100,92100,92100,10
|
|
20230731,113900,3597110400,91900,91900,91900,91800,225
|
|
20230731,113800,3576433800,91900,91900,92000,91900,160
|
|
20230731,113700,3561718500,91900,91900,91900,91900,0
|
|
20230731,113600,3561718500,91900,91900,91900,91900,38
|
|
20230731,113500,3558226300,91900,91900,91900,91900,7
|
|
20230731,113400,3557583000,91900,91900,91900,91900,89
|
|
20230731,113300,3549403900,91800,91900,91900,91800,17
|
|
20230731,113200,3547841700,91900,91900,91900,91900,16
|
|
20230731,113100,3546371300,91900,91900,91900,91800,108
|
|
20230731,113000,3536449700,92000,91900,92000,91900,8
|
|
20230731,112900,3535713800,91900,92000,92000,91900,33
|
|
20230731,112800,3532680500,92000,92000,92000,92000,55
|
|
20230731,112700,3527620500,92000,91900,92000,91900,16
|
|
20230731,112600,3526149500,92000,91900,92000,91900,8
|
|
20230731,112500,3525414200,91900,91900,91900,91900,20
|
|
20230731,112400,3523576200,91700,91800,91900,91700,126
|
|
20230731,112300,3512019400,91700,91900,91900,91700,57
|
|
20230731,112200,3506786600,92000,92000,92000,92000,106
|
|
20230731,112100,3497034600,92000,92100,92100,92000,95
|
|
20230731,112000,3488287400,92200,92100,92300,92100,331
|
|
20230731,111900,3457768500,92100,92100,92100,92100,43
|
|
20230731,111800,3453808200,92100,92100,92100,92100,105
|
|
20230731,111700,3444137700,92100,92100,92200,92100,25
|
|
20230731,111600,3441835000,92200,92200,92200,92200,25
|
|
20230731,111500,3439530000,91800,91800,91800,91800,75
|
|
20230731,111400,3432645000,91800,92000,92000,91800,100
|
|
20230731,111300,3423452400,92000,92000,92000,92000,6
|
|
20230731,111200,3422900400,91900,92300,92300,91900,9
|
|
20230731,111100,3422072400,92300,92300,92300,91900,116
|
|
20230731,111000,3411374700,92300,92400,92400,92300,40
|
|
20230731,110900,3407682600,92400,92400,92400,92400,12
|
|
20230731,110800,3406573800,92400,91900,92400,91900,1134
|
|
20230731,110700,3302085600,91900,91900,91900,91900,2
|
|
20230731,110600,3301901800,91900,91900,91900,91900,188
|
|
20230731,110500,3284624600,91900,91900,91900,91900,110
|
|
20230731,110400,3274515600,91900,91900,91900,91900,20
|
|
20230731,110300,3272677600,91900,92000,92000,91900,50
|
|
20230731,110200,3268082200,92000,91900,92000,91900,7
|
|
20230731,110100,3267438700,91900,91800,91900,91800,31
|
|
20230731,110000,3264592800,92000,91800,92000,91800,8
|
|
20230731,105900,3263857200,91800,91900,91900,91800,214
|
|
20230731,105800,3244200700,91900,92000,92000,91900,233
|
|
20230731,105700,3222772200,92100,92000,92100,92000,73
|
|
20230731,105600,3216056000,92000,92100,92100,92000,14
|
|
20230731,105500,3214766700,92000,92000,92000,92000,3
|
|
20230731,105400,3214490700,92100,92100,92100,92100,21
|
|
20230731,105300,3212556600,92000,92200,92200,92000,142
|
|
20230731,105200,3199474300,92200,92000,92200,91900,101
|
|
20230731,105100,3190182400,92000,92000,92000,92000,39
|
|
20230731,105000,3186594400,91700,91900,91900,91700,132
|
|
20230731,104900,3174479500,92000,92000,92000,92000,81
|
|
20230731,104800,3167027500,91900,91600,92000,91600,190
|
|
20230731,104700,3149609300,91600,91600,91600,91500,267
|
|
20230731,104600,3125167600,91700,91900,92000,91700,466
|
|
20230731,104500,3082409000,92000,92000,92000,91800,304
|
|
20230731,104400,3054472200,91900,92100,92100,91900,40
|
|
20230731,104300,3050794200,92000,92100,92100,92000,530
|
|
20230731,104200,3001996000,92100,92100,92200,92100,86
|
|
20230731,104100,2994073200,92100,92100,92100,92100,54
|
|
20230731,104000,2989099800,92100,92100,92100,92100,58
|
|
20230731,103900,2983758000,92100,92200,92200,92100,71
|
|
20230731,103800,2977213700,92100,92100,92100,92100,16
|
|
20230731,103700,2975740100,92000,92100,92100,92000,32
|
|
20230731,103600,2972795700,92100,92200,92200,92100,48
|
|
20230731,103500,2968374200,92200,92200,92200,92200,16
|
|
20230731,103400,2966899000,92200,92200,92200,92100,26
|
|
20230731,103300,2964502300,92200,92200,92200,92100,49
|
|
20230731,103200,2959984800,92300,92200,92300,92200,15
|
|
20230731,103100,2958601700,92200,92200,92200,92200,63
|
|
20230731,103000,2952793100,92200,92200,92200,92200,44
|
|
20230731,102900,2948736300,92300,92300,92300,92200,68
|
|
20230731,102800,2942460600,92300,92200,92300,92200,6
|
|
20230731,102700,2941907300,92200,92200,92200,92200,214
|
|
20230731,102600,2922176500,92100,92100,92100,92000,82
|
|
20230731,102500,2914630300,92100,92100,92100,92100,25
|
|
20230731,102400,2912327800,92100,92100,92100,92100,2
|
|
20230731,102300,2912143600,92100,92100,92200,92100,70
|
|
20230731,102200,2905695900,92300,92100,92300,92100,63
|
|
20230731,102100,2899883300,92300,92300,92300,92300,112
|
|
20230731,102000,2889545700,92300,92200,92300,92200,130
|
|
20230731,101900,2877559200,92300,92400,92400,92300,50
|
|
20230731,101800,2872941100,92400,92200,92400,92200,247
|
|
20230731,101700,2850141700,92200,92100,92300,92100,245
|
|
20230731,101600,2827553500,92100,91900,92100,91900,164
|
|
20230731,101500,2812471900,91900,92000,92000,91900,121
|
|
20230731,101400,2801340600,92000,92000,92000,92000,22
|
|
20230731,101300,2799316600,91900,92000,92000,91900,11
|
|
20230731,101200,2798305200,92000,92100,92100,92000,3
|
|
20230731,101100,2798029000,92000,91700,92000,91700,80
|
|
20230731,101000,2790673900,91600,92000,92100,91600,526
|
|
20230731,100900,2742311700,92100,92200,92200,92100,31
|
|
20230731,100800,2739453800,92000,92100,92200,92000,364
|
|
20230731,100700,2705937500,92000,92000,92100,92000,48
|
|
20230731,100600,2701518900,92000,92000,92000,92000,28
|
|
20230731,100500,2698942900,92000,92000,92000,91700,39
|
|
20230731,100400,2695361200,91700,92300,92300,91700,201
|
|
20230731,100300,2676873600,92000,92200,92400,92000,101
|
|
20230731,100200,2667560300,92200,92100,92400,92100,274
|
|
20230731,100100,2642292400,92100,91600,92100,91600,303
|
|
20230731,100000,2614437000,91600,91400,91700,91400,140
|
|
20230731,095900,2601602800,91400,91700,91700,91400,123
|
|
20230731,095800,2590350100,91700,91700,91700,91500,274
|
|
20230731,095700,2565266100,91700,92000,92000,91700,125
|
|
20230731,095600,2553787800,92100,92200,92300,92100,155
|
|
20230731,095500,2539492600,92300,92200,92300,92200,161
|
|
20230731,095400,2524638400,92100,92300,92300,92100,144
|
|
20230731,095300,2511347400,92300,92300,92400,92200,459
|
|
20230731,095200,2468975500,92400,92000,92400,92000,414
|
|
20230731,095100,2430794700,92000,91900,92000,91900,210
|
|
20230731,095000,2411495200,91900,91800,91900,91700,136
|
|
20230731,094900,2399009500,91800,91700,91800,91700,133
|
|
20230731,094800,2386803500,91700,91500,91700,91500,335
|
|
20230731,094700,2356138100,91600,91200,91600,91000,257
|
|
20230731,094600,2332642800,90900,90700,90900,90500,277
|
|
20230731,094500,2307501700,90500,90800,90800,90500,794
|
|
20230731,094400,2235534700,90800,91000,91000,90800,397
|
|
20230731,094300,2199428300,91000,91100,91100,91000,215
|
|
20230731,094200,2179863000,91100,91200,91300,91000,458
|
|
20230731,094100,2138148100,91200,91300,91300,91100,176
|
|
20230731,094000,2122103500,91400,91500,91500,91200,191
|
|
20230731,093900,2104665400,91500,91700,91700,91500,156
|
|
20230731,093800,2090386200,91700,91900,91900,91600,128
|
|
20230731,093700,2078637600,91900,92000,92100,91900,129
|
|
20230731,093600,2066774200,92100,92300,92300,92000,476
|
|
20230731,093500,2022906400,92300,92400,92400,92200,360
|
|
20230731,093400,1989680700,92400,92400,92600,92300,354
|
|
20230731,093300,1956969600,92300,92600,92600,92300,563
|
|
20230731,093200,1904907300,92600,92500,92600,92400,773
|
|
20230731,093100,1833373800,92500,92400,92600,92300,1020
|
|
20230731,093000,1739062600,92400,91500,92400,91500,1119
|
|
20230731,092900,1636190400,91500,91600,91600,91400,175
|
|
20230731,092800,1620174700,91400,91100,91400,91100,207
|
|
20230731,092700,1601287400,91300,91000,91300,91000,433
|
|
20230731,092600,1561870000,91000,91100,91100,91000,328
|
|
20230731,092500,1532017900,91100,91400,91400,91100,407
|
|
20230731,092400,1494858100,91400,91700,91800,91400,701
|
|
20230731,092300,1430687100,91800,91800,91900,91700,543
|
|
20230731,092200,1380865400,91700,91700,91800,91400,1241
|
|
20230731,092100,1267122400,91800,91700,91900,91700,216
|
|
20230731,092000,1247299700,91700,91700,91800,91400,1655
|
|
20230731,091900,1095482000,91800,91600,91800,91600,331
|
|
20230731,091800,1065127500,91600,91400,91700,91300,1673
|
|
20230731,091700,912212600,91400,91200,91400,91100,301
|
|
20230731,091600,884742900,91200,91700,91700,91200,856
|
|
20230731,091500,806403300,91800,91300,91900,91300,601
|
|
20230731,091400,751343800,91200,91300,91400,91000,603
|
|
20230731,091300,696337500,91400,90200,91400,90200,515
|
|
20230731,091200,649490100,90900,89700,91000,89700,818
|
|
20230731,091100,575742200,89700,89700,90200,89700,215
|
|
20230731,091000,556433700,89700,89700,90200,89500,439
|
|
20230731,090900,517060300,89500,89900,90100,89500,1725
|
|
20230731,090800,362108200,89900,89800,89900,89700,215
|
|
20230731,090700,342808500,89800,89700,89800,89700,212
|
|
20230731,090600,323779200,89800,89800,89900,89700,361
|
|
20230731,090500,291365100,89800,89800,89900,89800,90
|
|
20230731,090400,283282600,89800,89900,89900,89800,178
|
|
20230731,090300,267295100,89900,90000,90000,89600,104
|
|
20230731,090200,257956200,89600,89400,90000,89400,990
|
|
20230731,090100,169431200,89300,89400,89400,89200,334
|
|
20230731,090000,139609600,89200,89300,89400,89200,1556
|