575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183200,6476694100,64800,64800,64800,64800,19015
|
|
20230731,183100,6476694100,64800,64800,64800,64800,0
|
|
20230731,183000,6476694100,64800,64800,64800,64800,0
|
|
20230731,182900,6476694100,64800,64800,64800,64800,0
|
|
20230731,182800,6476694100,64800,64800,64800,64800,0
|
|
20230731,182700,6476694100,64800,64800,64800,64800,0
|
|
20230731,182600,6476694100,64800,64800,64800,64800,0
|
|
20230731,182500,6476694100,64800,64800,64800,64800,0
|
|
20230731,182400,6476694100,64800,64800,64800,64800,0
|
|
20230731,182300,6476694100,64800,64800,64800,64800,0
|
|
20230731,182200,6476694100,64800,64800,64800,64800,0
|
|
20230731,182100,6476694100,64800,64800,64800,64800,0
|
|
20230731,182000,6476694100,64800,64800,64800,64800,0
|
|
20230731,181900,6476694100,64800,64800,64800,64800,0
|
|
20230731,181800,6476694100,64800,64800,64800,64800,0
|
|
20230731,181700,6476694100,64800,64800,64800,64800,0
|
|
20230731,181600,6476694100,64800,64800,64800,64800,0
|
|
20230731,181500,6476694100,64800,64800,64800,64800,0
|
|
20230731,181400,6476694100,64800,64800,64800,64800,0
|
|
20230731,181300,6476694100,64800,64800,64800,64800,0
|
|
20230731,181200,6476694100,64800,64800,64800,64800,0
|
|
20230731,181100,6476694100,64800,64800,64800,64800,0
|
|
20230731,181000,6476694100,64800,64800,64800,64800,0
|
|
20230731,180900,6476694100,64800,64800,64800,64800,0
|
|
20230731,180800,6476694100,64800,64800,64800,64800,0
|
|
20230731,180700,6476694100,64800,64800,64800,64800,0
|
|
20230731,180600,6476694100,64800,64800,64800,64800,0
|
|
20230731,180500,6476694100,64800,64800,64800,64800,0
|
|
20230731,180400,6476694100,64800,64800,64800,64800,0
|
|
20230731,180300,6476694100,64800,64800,64800,64800,0
|
|
20230731,180200,6476694100,64800,64800,64800,64800,19015
|
|
20230731,180100,6476694100,64800,64800,64800,64800,0
|
|
20230731,180000,6476694100,64800,64800,64800,64800,0
|
|
20230731,175900,6476694100,64800,64800,64800,64800,0
|
|
20230731,175800,6476694100,64800,64800,64800,64800,0
|
|
20230731,175700,6476694100,64800,64800,64800,64800,0
|
|
20230731,175600,6476694100,64800,64800,64800,64800,0
|
|
20230731,175500,6476694100,64800,64800,64800,64800,0
|
|
20230731,175400,6476694100,64800,64800,64800,64800,0
|
|
20230731,175300,6476694100,64800,64800,64800,64800,0
|
|
20230731,175200,6476694100,64800,64800,64800,64800,0
|
|
20230731,175100,6476694100,64800,64800,64800,64800,0
|
|
20230731,175000,6476694100,64800,64800,64800,64800,0
|
|
20230731,174900,6476694100,64800,64800,64800,64800,0
|
|
20230731,174800,6476694100,64800,64800,64800,64800,0
|
|
20230731,174700,6476694100,64800,64800,64800,64800,0
|
|
20230731,174600,6476694100,64800,64800,64800,64800,0
|
|
20230731,174500,6476694100,64800,64800,64800,64800,0
|
|
20230731,174400,6476694100,64800,64800,64800,64800,0
|
|
20230731,174300,6476694100,64800,64800,64800,64800,0
|
|
20230731,174200,6476694100,64800,64800,64800,64800,0
|
|
20230731,174100,6476694100,64800,64800,64800,64800,0
|
|
20230731,174000,6476694100,64800,64800,64800,64800,0
|
|
20230731,173900,6476694100,64800,64800,64800,64800,0
|
|
20230731,173800,6476694100,64800,64800,64800,64800,0
|
|
20230731,173700,6476694100,64800,64800,64800,64800,0
|
|
20230731,173600,6476694100,64800,64800,64800,64800,0
|
|
20230731,173500,6476694100,64800,64800,64800,64800,0
|
|
20230731,173400,6476694100,64800,64800,64800,64800,0
|
|
20230731,173300,6476694100,64800,64800,64800,64800,0
|
|
20230731,173200,6476694100,64800,64800,64800,64800,19015
|
|
20230731,173100,6476694100,64800,64800,64800,64800,0
|
|
20230731,173000,6476694100,64800,64800,64800,64800,0
|
|
20230731,172900,6476694100,64800,64800,64800,64800,0
|
|
20230731,172800,6476694100,64800,64800,64800,64800,0
|
|
20230731,172700,6476694100,64800,64800,64800,64800,0
|
|
20230731,172600,6476694100,64800,64800,64800,64800,0
|
|
20230731,172500,6476694100,64800,64800,64800,64800,0
|
|
20230731,172400,6476694100,64800,64800,64800,64800,0
|
|
20230731,172300,6476694100,64800,64800,64800,64800,0
|
|
20230731,172200,6476694100,64800,64800,64800,64800,0
|
|
20230731,172100,6476694100,64800,64800,64800,64800,0
|
|
20230731,172000,6476694100,64800,64800,64800,64800,0
|
|
20230731,171900,6476694100,64800,64800,64800,64800,0
|
|
20230731,171800,6476694100,64800,64800,64800,64800,0
|
|
20230731,171700,6476694100,64800,64800,64800,64800,0
|
|
20230731,171600,6476694100,64800,64800,64800,64800,0
|
|
20230731,171500,6476694100,64800,64800,64800,64800,0
|
|
20230731,171400,6476694100,64800,64800,64800,64800,0
|
|
20230731,171300,6476694100,64800,64800,64800,64800,0
|
|
20230731,171200,6476694100,64800,64800,64800,64800,0
|
|
20230731,171100,6476694100,64800,64800,64800,64800,0
|
|
20230731,171000,6476694100,64800,64800,64800,64800,0
|
|
20230731,170900,6476694100,64800,64800,64800,64800,0
|
|
20230731,170800,6476694100,64800,64800,64800,64800,0
|
|
20230731,170700,6476694100,64800,64800,64800,64800,0
|
|
20230731,170600,6476694100,64800,64800,64800,64800,0
|
|
20230731,170500,6476694100,64800,64800,64800,64800,0
|
|
20230731,170400,6476694100,64800,64800,64800,64800,0
|
|
20230731,170300,6476694100,64800,64800,64800,64800,0
|
|
20230731,170200,6476694100,64800,64800,64800,64800,19015
|
|
20230731,170100,6476694100,64800,64800,64800,64800,0
|
|
20230731,170000,6476694100,64800,64800,64800,64800,0
|
|
20230731,165900,6476694100,64800,64800,64800,64800,0
|
|
20230731,165800,6476694100,64800,64800,64800,64800,0
|
|
20230731,165700,6476694100,64800,64800,64800,64800,0
|
|
20230731,165600,6476694100,64800,64800,64800,64800,0
|
|
20230731,165500,6476694100,64800,64800,64800,64800,0
|
|
20230731,165400,6476694100,64800,64800,64800,64800,0
|
|
20230731,165300,6476694100,64800,64800,64800,64800,0
|
|
20230731,165200,6476694100,64800,64800,64800,64800,0
|
|
20230731,165100,6476694100,64800,64800,64800,64800,0
|
|
20230731,165000,6476694100,64800,64800,64800,64800,0
|
|
20230731,164900,6476694100,64800,64800,64800,64800,0
|
|
20230731,164800,6476694100,64800,64800,64800,64800,0
|
|
20230731,164700,6476694100,64800,64800,64800,64800,0
|
|
20230731,164600,6476694100,64800,64800,64800,64800,0
|
|
20230731,164500,6476694100,64800,64800,64800,64800,0
|
|
20230731,164400,6476694100,64800,64800,64800,64800,0
|
|
20230731,164300,6476694100,64800,64800,64800,64800,0
|
|
20230731,164200,6476694100,64800,64800,64800,64800,0
|
|
20230731,164100,6476694100,64800,64800,64800,64800,0
|
|
20230731,164000,6476694100,64800,64800,64800,64800,0
|
|
20230731,163900,6476694100,64800,64800,64800,64800,0
|
|
20230731,163800,6476694100,64800,64800,64800,64800,0
|
|
20230731,163700,6476694100,64800,64800,64800,64800,0
|
|
20230731,163600,6476694100,64800,64800,64800,64800,0
|
|
20230731,163500,6476694100,64800,64800,64800,64800,0
|
|
20230731,163400,6476694100,64800,64800,64800,64800,0
|
|
20230731,163300,6476694100,64800,64800,64800,64800,0
|
|
20230731,163200,6476694100,64800,64800,64800,64800,19015
|
|
20230731,163100,6476694100,64800,64800,64800,64800,0
|
|
20230731,163000,6476694100,64800,64800,64800,64800,0
|
|
20230731,162900,6476694100,64800,64800,64800,64800,0
|
|
20230731,162800,6476694100,64800,64800,64800,64800,0
|
|
20230731,162700,6476694100,64800,64800,64800,64800,0
|
|
20230731,162600,6476694100,64800,64800,64800,64800,0
|
|
20230731,162500,6476694100,64800,64800,64800,64800,0
|
|
20230731,162400,6476694100,64800,64800,64800,64800,0
|
|
20230731,162300,6476694100,64800,64800,64800,64800,0
|
|
20230731,162200,6476694100,64800,64800,64800,64800,0
|
|
20230731,162100,6476694100,64800,64800,64800,64800,0
|
|
20230731,162000,6476694100,64800,64800,64800,64800,0
|
|
20230731,161900,6476694100,64800,64800,64800,64800,0
|
|
20230731,161800,6476694100,64800,64800,64800,64800,0
|
|
20230731,161700,6476694100,64800,64800,64800,64800,0
|
|
20230731,161600,6476694100,64800,64800,64800,64800,0
|
|
20230731,161500,6476694100,64800,64800,64800,64800,0
|
|
20230731,161400,6476694100,64800,64800,64800,64800,0
|
|
20230731,161300,6476694100,64800,64800,64800,64800,0
|
|
20230731,161200,6476694100,64800,64800,64800,64800,0
|
|
20230731,161100,6476694100,64800,64800,64800,64800,0
|
|
20230731,161000,6476694100,64800,64800,64800,64800,0
|
|
20230731,160900,6476694100,64800,64800,64800,64800,0
|
|
20230731,160800,6476694100,64800,64800,64800,64800,0
|
|
20230731,160700,6476694100,64800,64800,64800,64800,0
|
|
20230731,160600,6476694100,64800,64800,64800,64800,0
|
|
20230731,160500,6476694100,64800,64800,64800,64800,0
|
|
20230731,160400,6476694100,64800,64800,64800,64800,0
|
|
20230731,160300,6476694100,64800,64800,64800,64800,0
|
|
20230731,160200,6476694100,64800,64800,64800,64800,19015
|
|
20230731,160100,6476694100,64800,64800,64800,64800,0
|
|
20230731,160000,6476694100,64800,64800,64800,64800,0
|
|
20230731,155900,6476694100,64800,64800,64800,64800,0
|
|
20230731,155800,6476694100,64800,64800,64800,64800,0
|
|
20230731,155700,6476694100,64800,64800,64800,64800,0
|
|
20230731,155600,6476694100,64800,64800,64800,64800,0
|
|
20230731,155500,6476694100,64800,64800,64800,64800,0
|
|
20230731,155400,6476694100,64800,64800,64800,64800,0
|
|
20230731,155300,6476694100,64800,64800,64800,64800,0
|
|
20230731,155200,6476694100,64800,64800,64800,64800,0
|
|
20230731,155100,6476694100,64800,64800,64800,64800,0
|
|
20230731,155000,6476694100,64800,64800,64800,64800,0
|
|
20230731,154900,6476694100,64800,64800,64800,64800,0
|
|
20230731,154800,6476694100,64800,64800,64800,64800,0
|
|
20230731,154700,6476694100,64800,64800,64800,64800,0
|
|
20230731,154600,6476694100,64800,64800,64800,64800,0
|
|
20230731,154500,6476694100,64800,64800,64800,64800,0
|
|
20230731,154400,6476694100,64800,64800,64800,64800,0
|
|
20230731,154300,6476694100,64800,64800,64800,64800,0
|
|
20230731,154200,6476694100,64800,64800,64800,64800,0
|
|
20230731,154100,6476694100,64800,64800,64800,64800,0
|
|
20230731,154000,6476694100,64800,64800,64800,64800,0
|
|
20230731,153900,6476694100,64800,64800,64800,64800,0
|
|
20230731,153800,6476694100,64800,64800,64800,64800,0
|
|
20230731,153700,6476694100,64800,64800,64800,64800,0
|
|
20230731,153600,6476694100,64800,64800,64800,64800,0
|
|
20230731,153500,6476694100,64800,64800,64800,64800,0
|
|
20230731,153400,6476694100,64800,64800,64800,64800,0
|
|
20230731,153300,6476694100,64800,64800,64800,64800,0
|
|
20230731,153200,6476694100,64800,64800,64800,64800,19015
|
|
20230731,153100,6476694100,64800,64800,64800,64800,0
|
|
20230731,153000,6476694100,64800,64800,64800,64800,19015
|
|
20230731,152900,5244522100,64200,64200,64200,64200,0
|
|
20230731,152800,5244522100,64200,64200,64200,64200,0
|
|
20230731,152700,5244522100,64200,64200,64200,64200,0
|
|
20230731,152600,5244522100,64200,64200,64200,64200,0
|
|
20230731,152500,5244522100,64200,64200,64200,64200,0
|
|
20230731,152400,5244522100,64200,64200,64200,64200,0
|
|
20230731,152300,5244522100,64200,64200,64200,64200,0
|
|
20230731,152200,5244522100,64200,64200,64200,64200,0
|
|
20230731,152100,5244522100,64200,64200,64200,64200,0
|
|
20230731,152000,5244522100,64200,64200,64200,64200,0
|
|
20230731,151900,5244522100,64200,64100,64500,64000,1123
|
|
20230731,151800,5172345400,64100,64000,64500,64000,749
|
|
20230731,151700,5124244800,63900,64100,64200,63900,914
|
|
20230731,151600,5065702000,64100,64000,64200,64000,989
|
|
20230731,151500,5002340000,64000,64000,64100,64000,539
|
|
20230731,151400,4967827500,64000,64100,64200,64000,671
|
|
20230731,151300,4924882100,64100,64400,64400,64100,750
|
|
20230731,151200,4876772700,64300,64500,64500,64300,757
|
|
20230731,151100,4828051800,64500,64600,64600,64400,432
|
|
20230731,151000,4800166500,64600,64400,64600,64400,686
|
|
20230731,150900,4755923300,64500,64400,64500,64400,248
|
|
20230731,150800,4739932700,64500,64400,64500,64400,207
|
|
20230731,150700,4726584200,64400,64500,64500,64400,71
|
|
20230731,150600,4722006000,64500,64500,64500,64400,154
|
|
20230731,150500,4712074900,64500,64400,64500,64400,185
|
|
20230731,150400,4700146000,64500,64400,64500,64400,98
|
|
20230731,150300,4693832300,64500,64400,64500,64400,95
|
|
20230731,150200,4687707600,64500,64500,64500,64400,180
|
|
20230731,150100,4676100400,64500,64500,64500,64400,28
|
|
20230731,150000,4674296600,64400,64700,64700,64400,672
|
|
20230731,145900,4630967100,64500,64400,64700,64300,1448
|
|
20230731,145800,4537665000,64400,64400,64400,64300,330
|
|
20230731,145700,4516417800,64300,64400,64400,64300,196
|
|
20230731,145600,4503801700,64400,64300,64400,64300,124
|
|
20230731,145500,4495822600,64400,64300,64400,64300,47
|
|
20230731,145400,4492797800,64300,64300,64400,64300,140
|
|
20230731,145300,4483789800,64300,64400,64400,64300,43
|
|
20230731,145200,4481021500,64400,64400,64400,64300,152
|
|
20230731,145100,4471246600,64400,64400,64400,64300,156
|
|
20230731,145000,4461203600,64400,64300,64400,64300,364
|
|
20230731,144900,4437796600,64400,64400,64400,64300,61
|
|
20230731,144800,4433869100,64400,64300,64400,64300,62
|
|
20230731,144700,4429878500,64300,64600,64600,64300,1124
|
|
20230731,144600,4357432000,64600,64600,64600,64500,112
|
|
20230731,144500,4350197100,64600,64600,64600,64500,86
|
|
20230731,144400,4344642700,64600,64600,64600,64500,96
|
|
20230731,144300,4338442000,64600,64600,64600,64500,184
|
|
20230731,144200,4326563300,64600,64600,64600,64500,70
|
|
20230731,144100,4322042600,64600,64600,64600,64500,91
|
|
20230731,144000,4316165600,64600,64600,64600,64400,135
|
|
20230731,143900,4307458300,64600,64500,64600,64400,1486
|
|
20230731,143800,4211673400,64500,64500,64500,64400,210
|
|
20230731,143700,4198131500,64400,64400,64500,64400,170
|
|
20230731,143600,4187169500,64500,64400,64500,64400,102
|
|
20230731,143500,4180595700,64500,64400,64500,64400,130
|
|
20230731,143400,4172210900,64400,64500,64500,64400,35
|
|
20230731,143300,4169953800,64500,64500,64500,64400,108
|
|
20230731,143200,4162992600,64500,64500,64500,64400,289
|
|
20230731,143100,4144353600,64400,64400,64500,64400,157
|
|
20230731,143000,4134229700,64400,64500,64500,64400,107
|
|
20230731,142900,4127330000,64400,64400,64500,64400,387
|
|
20230731,142800,4102380200,64500,64500,64500,64400,174
|
|
20230731,142700,4091160000,64400,64500,64500,64400,848
|
|
20230731,142600,4036476500,64400,64400,64500,64400,369
|
|
20230731,142500,4012690100,64400,64400,64500,64400,165
|
|
20230731,142400,4002050300,64500,64400,64500,64300,467
|
|
20230731,142300,3971968900,64400,64300,64400,64300,51
|
|
20230731,142200,3968684800,64300,64400,64400,64300,104
|
|
20230731,142100,3961992200,64400,64400,64400,64300,79
|
|
20230731,142000,3956906500,64400,64400,64400,64300,15
|
|
20230731,141900,3955940600,64400,64400,64400,64300,46
|
|
20230731,141800,3952979000,64400,64400,64400,64300,109
|
|
20230731,141700,3945966000,64400,64300,64400,64300,72
|
|
20230731,141600,3941333900,64400,64200,64400,64200,215
|
|
20230731,141500,3927511300,64300,64200,64300,64200,80
|
|
20230731,141400,3922373400,64300,64200,64300,64200,32
|
|
20230731,141300,3920318500,64300,64200,64300,64100,238
|
|
20230731,141200,3905037200,64200,64100,64200,64100,73
|
|
20230731,141100,3900351800,64100,64200,64200,64100,99
|
|
20230731,141000,3894004900,64200,64100,64200,64100,90
|
|
20230731,140900,3888230700,64100,64100,64300,64000,210
|
|
20230731,140800,3874772600,64100,64300,64300,64100,397
|
|
20230731,140700,3849282400,64200,64400,64400,64200,412
|
|
20230731,140600,3822792000,64300,64400,64400,64300,192
|
|
20230731,140500,3810445900,64400,64400,64400,64400,127
|
|
20230731,140400,3802267100,64400,64400,64400,64300,61
|
|
20230731,140300,3798343600,64400,64400,64400,64300,257
|
|
20230731,140200,3781797800,64400,64400,64400,64300,65
|
|
20230731,140100,3777612000,64400,64400,64500,64300,586
|
|
20230731,140000,3739873600,64500,64500,64500,64400,109
|
|
20230731,135900,3732843200,64400,64500,64500,64400,178
|
|
20230731,135800,3721364100,64500,64400,64500,64400,239
|
|
20230731,135700,3705948800,64500,64600,64600,64500,508
|
|
20230731,135600,3673174700,64500,64500,64600,64500,256
|
|
20230731,135500,3656653000,64600,64500,64600,64500,28
|
|
20230731,135400,3654844400,64600,64500,64600,64500,311
|
|
20230731,135300,3634758800,64600,64600,64600,64500,211
|
|
20230731,135200,3621128800,64500,64500,64600,64400,299
|
|
20230731,135100,3601844400,64500,64500,64500,64400,200
|
|
20230731,135000,3588944500,64500,64500,64500,64400,191
|
|
20230731,134900,3576629900,64500,64400,64500,64400,330
|
|
20230731,134800,3555352500,64400,64400,64400,64300,276
|
|
20230731,134700,3537578500,64400,64300,64400,64200,241
|
|
20230731,134600,3522070600,64200,64200,64300,64100,1327
|
|
20230731,134500,3436853600,64200,64100,64200,64100,181
|
|
20230731,134400,3425250500,64200,64200,64200,64100,50
|
|
20230731,134300,3422042500,64200,63900,64200,63900,4411
|
|
20230731,134200,3139608400,63900,63900,64000,63900,141
|
|
20230731,134100,3130597200,63900,63900,64000,63900,143
|
|
20230731,134000,3121454100,64000,64000,64000,63900,96
|
|
20230731,133900,3115313100,63900,63900,64000,63900,66
|
|
20230731,133800,3111095600,63900,63900,64000,63800,436
|
|
20230731,133700,3083237200,63900,63900,63900,63800,57
|
|
20230731,133600,3079595500,63900,64000,64000,63800,391
|
|
20230731,133500,3054610900,64000,64000,64000,63900,113
|
|
20230731,133400,3047382400,64000,63900,64000,63900,81
|
|
20230731,133300,3042204200,64000,63900,64000,63900,53
|
|
20230731,133200,3038814800,64000,64000,64000,63900,132
|
|
20230731,133100,3030374500,64000,63900,64000,63900,14
|
|
20230731,133000,3029478700,64000,63900,64000,63800,256
|
|
20230731,132900,3013122600,63900,63800,63900,63800,82
|
|
20230731,132800,3007888800,63900,63900,63900,63900,2
|
|
20230731,132700,3007761000,63900,63900,63900,63800,88
|
|
20230731,132600,3002139500,63800,63900,64000,63800,631
|
|
20230731,132500,2961823900,63900,64000,64000,63900,194
|
|
20230731,132400,2949421700,64000,64000,64000,63900,64
|
|
20230731,132300,2945326500,63900,64000,64000,63900,90
|
|
20230731,132200,2939570000,64000,63900,64000,63900,182
|
|
20230731,132100,2927938400,63900,64000,64000,63900,112
|
|
20230731,132000,2920772400,63900,63900,64000,63900,40
|
|
20230731,131900,2918215500,64000,63900,64000,63900,101
|
|
20230731,131800,2911755300,63900,63900,64000,63900,133
|
|
20230731,131700,2903254600,63900,64000,64000,63900,104
|
|
20230731,131600,2896603100,63900,64000,64000,63900,144
|
|
20230731,131500,2887391300,64000,63900,64000,63900,82
|
|
20230731,131400,2882149900,64000,63900,64000,63900,42
|
|
20230731,131300,2879462100,63900,64000,64000,63900,134
|
|
20230731,131200,2870892300,63900,64000,64000,63900,138
|
|
20230731,131100,2862071700,64000,63900,64000,63900,217
|
|
20230731,131000,2848196700,63900,64000,64000,63900,25
|
|
20230731,130900,2846597800,63900,63900,64000,63900,41
|
|
20230731,130800,2843977300,64000,63900,64000,63900,237
|
|
20230731,130700,2828826200,63900,63900,64000,63900,105
|
|
20230731,130600,2822115000,63900,63900,64000,63900,57
|
|
20230731,130500,2818471900,63900,64000,64000,63900,58
|
|
20230731,130400,2814760300,64000,64000,64000,63900,87
|
|
20230731,130300,2809197200,64000,63900,64000,63900,84
|
|
20230731,130200,2803827500,64000,64000,64000,63900,103
|
|
20230731,130100,2797240300,64000,64000,64000,64000,10
|
|
20230731,130000,2796600300,64000,64000,64000,63900,183
|
|
20230731,125900,2784895000,64000,63900,64000,63900,108
|
|
20230731,125800,2777993300,63900,64000,64000,63900,143
|
|
20230731,125700,2768854100,64000,63900,64000,63900,138
|
|
20230731,125600,2760029500,63900,64000,64000,63900,11
|
|
20230731,125500,2759325600,64000,64000,64000,64000,17
|
|
20230731,125400,2758237600,64000,63800,64000,63800,559
|
|
20230731,125300,2722515200,63800,63900,63900,63800,104
|
|
20230731,125200,2715876200,63900,63900,63900,63800,56
|
|
20230731,125100,2712298500,63800,63900,63900,63800,28
|
|
20230731,125000,2710509800,63900,63900,63900,63800,71
|
|
20230731,124900,2705979000,63900,63800,63900,63800,197
|
|
20230731,124800,2693396900,63900,63800,63900,63800,13
|
|
20230731,124700,2692566400,63800,63800,63900,63800,24
|
|
20230731,124600,2691034200,63800,63800,63900,63700,127
|
|
20230731,124500,2682934200,63800,63800,63800,63700,486
|
|
20230731,124400,2651932100,63800,63900,63900,63800,37
|
|
20230731,124300,2649570700,63900,63800,63900,63800,118
|
|
20230731,124200,2642035400,63800,63800,63800,63800,104
|
|
20230731,124100,2635400200,63900,63900,63900,63900,68
|
|
20230731,124000,2631055000,63900,63800,63900,63800,215
|
|
20230731,123900,2617325000,63800,63900,63900,63800,67
|
|
20230731,123800,2613049800,63900,63900,63900,63800,67
|
|
20230731,123700,2608769500,63900,63900,63900,63900,6
|
|
20230731,123600,2608386100,63800,63800,63900,63800,59
|
|
20230731,123500,2604620100,63800,63800,63900,63800,281
|
|
20230731,123400,2586686400,63800,63900,63900,63800,46
|
|
20230731,123300,2583749300,63900,63900,63900,63800,62
|
|
20230731,123200,2579788300,63900,63900,63900,63800,86
|
|
20230731,123100,2574298900,63800,63800,63900,63800,18
|
|
20230731,123000,2573149700,63800,63900,63900,63800,68
|
|
20230731,122900,2568805800,63900,63800,63900,63800,16
|
|
20230731,122800,2567783500,63900,63900,63900,63800,118
|
|
20230731,122700,2560253000,63800,63900,63900,63800,80
|
|
20230731,122600,2555144400,63900,63900,63900,63800,76
|
|
20230731,122500,2550293300,63900,63900,63900,63800,78
|
|
20230731,122400,2545315400,63900,63900,63900,63800,113
|
|
20230731,122300,2538096600,63800,63800,63900,63700,60
|
|
20230731,122200,2534269400,63900,63800,63900,63700,213
|
|
20230731,122100,2520680100,63700,63800,63800,63700,115
|
|
20230731,122000,2513350800,63700,63900,63900,63700,35
|
|
20230731,121900,2511120500,63800,63800,63800,63700,223
|
|
20230731,121800,2496895100,63800,63800,63800,63700,67
|
|
20230731,121700,2492625400,63800,63800,63800,63700,68
|
|
20230731,121600,2488293100,63800,63700,63800,63700,105
|
|
20230731,121500,2481597800,63700,63900,63900,63700,605
|
|
20230731,121400,2443003600,63900,63900,63900,63800,124
|
|
20230731,121300,2435087300,63900,63800,63900,63800,54
|
|
20230731,121200,2431639500,63800,63800,63900,63800,98
|
|
20230731,121100,2425385400,63800,63800,63900,63800,118
|
|
20230731,121000,2417851400,63900,63900,63900,63900,104
|
|
20230731,120900,2411205800,63900,63800,63900,63800,49
|
|
20230731,120800,2408077200,63800,63900,63900,63800,67
|
|
20230731,120700,2403796800,63900,63900,63900,63800,61
|
|
20230731,120600,2399903800,63900,63900,63900,63900,30
|
|
20230731,120500,2397986800,63900,63800,63900,63800,69
|
|
20230731,120400,2393579000,63800,63900,64000,63800,276
|
|
20230731,120300,2375941800,64000,64000,64000,64000,61
|
|
20230731,120200,2372037800,63900,64000,64000,63900,31
|
|
20230731,120100,2370055900,64000,64100,64100,63900,58
|
|
20230731,120000,2366347100,63900,64100,64100,63900,214
|
|
20230731,115900,2352663800,64100,64000,64100,64000,312
|
|
20230731,115800,2332695300,64100,64000,64100,64000,29
|
|
20230731,115700,2330838300,64000,64000,64100,64000,88
|
|
20230731,115600,2325202000,64000,64000,64100,63900,120
|
|
20230731,115500,2317531600,64000,64000,64000,64000,139
|
|
20230731,115400,2308635600,64000,64000,64000,64000,37
|
|
20230731,115300,2306267600,63900,64000,64000,63900,66
|
|
20230731,115200,2302049700,63900,64000,64100,63900,390
|
|
20230731,115100,2277088600,64000,64000,64100,64000,92
|
|
20230731,115000,2271199500,64100,64100,64100,64000,10
|
|
20230731,114900,2270558600,64000,64100,64100,64000,434
|
|
20230731,114800,2242775200,64000,64000,64000,64000,31
|
|
20230731,114700,2240791200,64000,64000,64100,64000,18
|
|
20230731,114600,2239637700,64000,64000,64100,64000,126
|
|
20230731,114500,2231568000,64100,64100,64100,64000,55
|
|
20230731,114400,2228045500,64000,64000,64100,64000,69
|
|
20230731,114300,2223624400,64000,64000,64100,64000,32
|
|
20230731,114200,2221573400,64000,64000,64100,64000,519
|
|
20230731,114100,2188355900,64000,64100,64100,64000,81
|
|
20230731,114000,2183165600,64100,64000,64100,64000,14
|
|
20230731,113900,2182269500,64000,64100,64100,64000,95
|
|
20230731,113800,2176188100,64100,64100,64100,64000,98
|
|
20230731,113700,2169908100,64100,64100,64100,64100,5
|
|
20230731,113600,2169587600,64100,64100,64100,64000,68
|
|
20230731,113500,2165230700,64100,64100,64100,64000,126
|
|
20230731,113400,2157161300,64100,64100,64100,64000,38
|
|
20230731,113300,2154727300,64000,64100,64100,63900,105
|
|
20230731,113200,2148005100,64100,63900,64100,63900,109
|
|
20230731,113100,2141034600,64100,64000,64100,63900,351
|
|
20230731,113000,2118554800,64000,64000,64000,63900,95
|
|
20230731,112900,2112475900,64000,64100,64100,63900,331
|
|
20230731,112800,2091292600,64100,64100,64100,64000,137
|
|
20230731,112700,2082523200,64100,64000,64100,64000,402
|
|
20230731,112600,2056789000,64000,64100,64100,64000,11
|
|
20230731,112500,2056084500,64100,64100,64100,64000,147
|
|
20230731,112400,2046665200,64100,64100,64100,64000,64
|
|
20230731,112300,2042567900,64100,64100,64100,64100,17
|
|
20230731,112200,2041478200,64100,64100,64100,64000,67
|
|
20230731,112100,2037184600,64100,64000,64100,64000,367
|
|
20230731,112000,2013675500,64000,63900,64100,63900,138
|
|
20230731,111900,2004851800,64000,63900,64000,63900,620
|
|
20230731,111800,1965173900,63900,64000,64000,63900,70
|
|
20230731,111700,1960695000,64000,64000,64000,63900,250
|
|
20230731,111600,1944704400,64100,64000,64100,64000,196
|
|
20230731,111500,1932154600,64100,64100,64100,64000,34
|
|
20230731,111400,1929976400,64100,64100,64100,64000,125
|
|
20230731,111300,1921970900,64100,64100,64100,64000,449
|
|
20230731,111200,1893203500,64100,64200,64200,64100,35
|
|
20230731,111100,1890957000,64100,64100,64200,64100,75
|
|
20230731,111000,1886143200,64100,64100,64200,64100,299
|
|
20230731,110900,1866977200,64100,64100,64100,64000,27
|
|
20230731,110800,1865247700,64100,64000,64100,63900,712
|
|
20230731,110700,1819679500,64000,63900,64000,63900,60
|
|
20230731,110600,1815844600,63900,64000,64000,63900,85
|
|
20230731,110500,1810408900,64000,64000,64000,63900,52
|
|
20230731,110400,1807081000,64000,64000,64000,64000,47
|
|
20230731,110300,1804073000,64000,64000,64000,63900,165
|
|
20230731,110200,1793519800,64000,64000,64000,63900,46
|
|
20230731,110100,1790579200,64000,64000,64000,63900,40
|
|
20230731,110000,1788020200,63900,63900,64000,63900,151
|
|
20230731,105900,1778363800,64000,64000,64000,64000,9
|
|
20230731,105800,1777787800,63900,64000,64000,63900,40
|
|
20230731,105700,1775229100,64000,64000,64000,64000,46
|
|
20230731,105600,1772285100,64000,64000,64000,63900,213
|
|
20230731,105500,1758673600,63900,63900,64000,63900,86
|
|
20230731,105400,1753171900,63900,64000,64000,63900,152
|
|
20230731,105300,1743447400,64000,63900,64000,63900,126
|
|
20230731,105200,1735393300,64000,63900,64000,63900,70
|
|
20230731,105100,1730913800,63900,64000,64000,63900,86
|
|
20230731,105000,1725411600,64000,63900,64000,63900,14
|
|
20230731,104900,1724515700,64000,64000,64000,63900,116
|
|
20230731,104800,1717098100,64000,64000,64000,63900,28
|
|
20230731,104700,1715307200,63900,64000,64000,63900,77
|
|
20230731,104600,1710380200,63900,64100,64100,63900,294
|
|
20230731,104500,1691574700,64000,64000,64100,64000,257
|
|
20230731,104400,1675110200,64000,64100,64100,64000,75
|
|
20230731,104300,1670303700,64100,64100,64100,64000,11
|
|
20230731,104200,1669598800,64100,64200,64200,64000,127
|
|
20230731,104100,1661460300,64000,64000,64100,64000,142
|
|
20230731,104000,1652364800,64000,64100,64100,63900,241
|
|
20230731,103900,1636943800,64000,64100,64100,64000,328
|
|
20230731,103800,1615937700,64000,64000,64100,64000,393
|
|
20230731,103700,1590773400,64000,64000,64200,64000,117
|
|
20230731,103600,1583275300,64100,64200,64200,64000,305
|
|
20230731,103500,1563725800,64200,64200,64200,64000,82
|
|
20230731,103400,1558470600,64100,64100,64100,64100,99
|
|
20230731,103300,1552124700,64000,64000,64100,63900,290
|
|
20230731,103200,1533540100,64000,63900,64000,63900,27
|
|
20230731,103100,1531812200,64000,63900,64000,63800,148
|
|
20230731,103000,1522354100,64000,63900,64000,63800,325
|
|
20230731,102900,1501587600,63900,63900,63900,63900,4
|
|
20230731,102800,1501332000,63900,63900,63900,63900,83
|
|
20230731,102700,1496028300,63900,63800,63900,63800,126
|
|
20230731,102600,1487978700,63800,63900,63900,63800,431
|
|
20230731,102500,1460450000,63800,63900,63900,63800,100
|
|
20230731,102400,1454063800,63900,63800,63900,63800,65
|
|
20230731,102300,1449915400,63800,63900,63900,63800,60
|
|
20230731,102200,1446085000,63800,63900,63900,63800,22
|
|
20230731,102100,1444679300,63900,63800,63900,63800,79
|
|
20230731,102000,1439638000,63800,63900,63900,63800,342
|
|
20230731,101900,1417788700,63900,63900,63900,63900,196
|
|
20230731,101800,1405264300,63900,64000,64000,63900,31
|
|
20230731,101700,1403282300,63900,64000,64000,63900,45
|
|
20230731,101600,1400402400,64000,64000,64000,64000,221
|
|
20230731,101500,1386258400,64100,64000,64100,63900,82
|
|
20230731,101400,1381010100,64000,64000,64000,63900,467
|
|
20230731,101300,1351132200,64000,64000,64000,64000,41
|
|
20230731,101200,1348508200,64000,64000,64000,64000,66
|
|
20230731,101100,1344284200,64000,64000,64100,64000,68
|
|
20230731,101000,1339932100,64100,64000,64100,64000,8
|
|
20230731,100900,1339419900,64000,64100,64200,64000,84
|
|
20230731,100800,1334035100,64100,64100,64200,64100,153
|
|
20230731,100700,1324227300,64100,64200,64200,64100,171
|
|
20230731,100600,1313266100,64100,64100,64200,64100,171
|
|
20230731,100500,1302295000,64100,64100,64100,64000,275
|
|
20230731,100400,1284667700,64100,64000,64100,64000,8
|
|
20230731,100300,1284155200,64100,64100,64100,64000,66
|
|
20230731,100200,1279924700,64100,64000,64100,64000,187
|
|
20230731,100100,1267938100,64000,64000,64000,63900,217
|
|
20230731,100000,1254050200,64000,63800,64000,63800,987
|
|
20230731,095900,1190983400,63900,63800,63900,63800,263
|
|
20230731,095800,1174193200,63800,63800,63900,63800,115
|
|
20230731,095700,1166856000,63800,63800,63800,63800,55
|
|
20230731,095600,1163347000,63800,63800,63800,63800,56
|
|
20230731,095500,1159774200,63900,63800,63900,63800,43
|
|
20230731,095400,1157029600,63800,63900,63900,63800,68
|
|
20230731,095300,1152688400,63800,63900,63900,63800,58
|
|
20230731,095200,1148986400,63800,63900,63900,63800,87
|
|
20230731,095100,1143435300,63800,63900,63900,63800,181
|
|
20230731,095000,1131878800,63900,63800,63900,63800,10
|
|
20230731,094900,1131240700,63800,63800,63800,63800,59
|
|
20230731,094800,1127476500,63800,63900,63900,63800,199
|
|
20230731,094700,1114760500,63900,63900,63900,63900,26
|
|
20230731,094600,1113099100,63900,63900,63900,63900,194
|
|
20230731,094500,1100702500,63900,64000,64000,63900,70
|
|
20230731,094400,1096229300,63900,63900,64000,63900,262
|
|
20230731,094300,1079461600,63900,63900,63900,63900,93
|
|
20230731,094200,1073518900,64000,63900,64000,63900,189
|
|
20230731,094100,1061441500,64000,63900,64000,63900,114
|
|
20230731,094000,1054156700,63900,63900,63900,63900,62
|
|
20230731,093900,1050194900,63900,63900,63900,63600,2077
|
|
20230731,093800,917750200,63900,63800,63900,63800,65
|
|
20230731,093700,913603100,63800,63800,63900,63800,79
|
|
20230731,093600,908562800,63800,63800,63900,63800,163
|
|
20230731,093500,898162900,63900,63900,63900,63800,4
|
|
20230731,093400,897907400,63900,63900,64000,63900,329
|
|
20230731,093300,876881200,64000,63900,64000,63900,146
|
|
20230731,093200,867542400,63900,63900,64000,63900,65
|
|
20230731,093100,863388800,63900,64000,64000,63900,126
|
|
20230731,093000,855328800,64000,63900,64000,63900,160
|
|
20230731,092900,845101800,63900,63900,63900,63900,115
|
|
20230731,092800,837753300,63900,63900,63900,63800,111
|
|
20230731,092700,830660500,63900,63700,63900,63700,377
|
|
20230731,092600,806615300,63700,63600,63800,63600,216
|
|
20230731,092500,792858000,63600,63500,63700,63500,1032
|
|
20230731,092400,727282100,63400,63400,63400,63400,77
|
|
20230731,092300,722400300,63500,63400,63500,63400,30
|
|
20230731,092200,720496900,63400,63400,63400,63400,327
|
|
20230731,092100,699765100,63500,63400,63500,63400,41
|
|
20230731,092000,697165100,63400,63700,63700,63400,583
|
|
20230731,091900,660106600,63700,63700,63700,63600,176
|
|
20230731,091800,648898700,63700,63700,63700,63600,115
|
|
20230731,091700,641573300,63700,63800,64000,63600,399
|
|
20230731,091600,616146200,63800,63700,63900,63600,831
|
|
20230731,091500,563140400,63800,63700,63800,63700,97
|
|
20230731,091400,556960400,63700,63900,63900,63700,449
|
|
20230731,091300,528317400,64000,64000,64000,63900,19
|
|
20230731,091200,527102900,63800,63800,63800,63800,304
|
|
20230731,091100,507707700,63800,63600,64300,63600,1348
|
|
20230731,091000,421723700,63700,63700,63700,63600,599
|
|
20230731,090900,383618700,63700,64100,64200,63700,1610
|
|
20230731,090800,280825300,64100,64200,64300,64100,763
|
|
20230731,090700,231804700,64400,64300,64400,64200,799
|
|
20230731,090600,180426200,64200,64200,64200,64100,104
|
|
20230731,090500,173749600,64100,64200,64300,64100,625
|
|
20230731,090400,133631200,64300,64200,64300,64200,210
|
|
20230731,090300,120144400,64300,64100,64300,64100,240
|
|
20230731,090200,104753700,64300,64400,64400,63900,166
|
|
20230731,090100,94069500,63600,64500,64700,63600,831
|
|
20230731,090000,40740700,64600,65100,65100,64400,627
|