599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185600,8559050,30200,30200,30200,30200,20
|
|
20230731,185500,8559050,30200,30200,30200,30200,0
|
|
20230731,185400,8559050,30200,30200,30200,30200,0
|
|
20230731,185300,8559050,30200,30200,30200,30200,0
|
|
20230731,185200,8559050,30200,30200,30200,30200,0
|
|
20230731,185100,8559050,30200,30200,30200,30200,0
|
|
20230731,185000,8559050,30200,30200,30200,30200,0
|
|
20230731,184900,8559050,30200,30200,30200,30200,0
|
|
20230731,184800,8559050,30200,30200,30200,30200,0
|
|
20230731,184700,8559050,30200,30200,30200,30200,0
|
|
20230731,184600,8559050,30200,30200,30200,30200,0
|
|
20230731,184500,8559050,30200,30200,30200,30200,0
|
|
20230731,184400,8559050,30200,30200,30200,30200,0
|
|
20230731,184300,8559050,30200,30200,30200,30200,0
|
|
20230731,184200,8559050,30200,30200,30200,30200,0
|
|
20230731,184100,8559050,30200,30200,30200,30200,0
|
|
20230731,184000,8559050,30200,30200,30200,30200,0
|
|
20230731,183900,8559050,30200,30200,30200,30200,0
|
|
20230731,183800,8559050,30200,30200,30200,30200,0
|
|
20230731,183700,8559050,30200,30200,30200,30200,0
|
|
20230731,183600,8559050,30200,30200,30200,30200,0
|
|
20230731,183500,8559050,30200,30200,30200,30200,0
|
|
20230731,183400,8559050,30200,30200,30200,30200,0
|
|
20230731,183300,8559050,30200,30200,30200,30200,0
|
|
20230731,183200,8559050,30200,30200,30200,30200,0
|
|
20230731,183100,8559050,30200,30200,30200,30200,0
|
|
20230731,183000,8559050,30200,30200,30200,30200,0
|
|
20230731,182900,8559050,30200,30200,30200,30200,0
|
|
20230731,182800,8559050,30200,30200,30200,30200,0
|
|
20230731,182700,8559050,30200,30200,30200,30200,0
|
|
20230731,182600,8559050,30200,30200,30200,30200,20
|
|
20230731,182500,8559050,30200,30200,30200,30200,0
|
|
20230731,182400,8559050,30200,30200,30200,30200,0
|
|
20230731,182300,8559050,30200,30200,30200,30200,0
|
|
20230731,182200,8559050,30200,30200,30200,30200,0
|
|
20230731,182100,8559050,30200,30200,30200,30200,0
|
|
20230731,182000,8559050,30200,30200,30200,30200,0
|
|
20230731,181900,8559050,30200,30200,30200,30200,0
|
|
20230731,181800,8559050,30200,30200,30200,30200,0
|
|
20230731,181700,8559050,30200,30200,30200,30200,0
|
|
20230731,181600,8559050,30200,30200,30200,30200,0
|
|
20230731,181500,8559050,30200,30200,30200,30200,0
|
|
20230731,181400,8559050,30200,30200,30200,30200,0
|
|
20230731,181300,8559050,30200,30200,30200,30200,0
|
|
20230731,181200,8559050,30200,30200,30200,30200,0
|
|
20230731,181100,8559050,30200,30200,30200,30200,0
|
|
20230731,181000,8559050,30200,30200,30200,30200,0
|
|
20230731,180900,8559050,30200,30200,30200,30200,0
|
|
20230731,180800,8559050,30200,30200,30200,30200,0
|
|
20230731,180700,8559050,30200,30200,30200,30200,0
|
|
20230731,180600,8559050,30200,30200,30200,30200,0
|
|
20230731,180500,8559050,30200,30200,30200,30200,0
|
|
20230731,180400,8559050,30200,30200,30200,30200,0
|
|
20230731,180300,8559050,30200,30200,30200,30200,0
|
|
20230731,180200,8559050,30200,30200,30200,30200,0
|
|
20230731,180100,8559050,30200,30200,30200,30200,0
|
|
20230731,180000,8559050,30200,30200,30200,30200,0
|
|
20230731,175900,8559050,30200,30200,30200,30200,0
|
|
20230731,175800,8559050,30200,30200,30200,30200,0
|
|
20230731,175700,8559050,30200,30200,30200,30200,0
|
|
20230731,175600,8559050,30200,30200,30200,30200,20
|
|
20230731,175500,8559050,30200,30200,30200,30200,0
|
|
20230731,175400,8559050,30200,30200,30200,30200,0
|
|
20230731,175300,8559050,30200,30200,30200,30200,0
|
|
20230731,175200,8559050,30200,30200,30200,30200,0
|
|
20230731,175100,8559050,30200,30200,30200,30200,0
|
|
20230731,175000,8559050,30200,30200,30200,30200,0
|
|
20230731,174900,8559050,30200,30200,30200,30200,0
|
|
20230731,174800,8559050,30200,30200,30200,30200,0
|
|
20230731,174700,8559050,30200,30200,30200,30200,0
|
|
20230731,174600,8559050,30200,30200,30200,30200,0
|
|
20230731,174500,8559050,30200,30200,30200,30200,0
|
|
20230731,174400,8559050,30200,30200,30200,30200,0
|
|
20230731,174300,8559050,30200,30200,30200,30200,0
|
|
20230731,174200,8559050,30200,30200,30200,30200,0
|
|
20230731,174100,8559050,30200,30200,30200,30200,0
|
|
20230731,174000,8559050,30200,30200,30200,30200,0
|
|
20230731,173900,8559050,30200,30200,30200,30200,0
|
|
20230731,173800,8559050,30200,30200,30200,30200,0
|
|
20230731,173700,8559050,30200,30200,30200,30200,0
|
|
20230731,173600,8559050,30200,30200,30200,30200,0
|
|
20230731,173500,8559050,30200,30200,30200,30200,0
|
|
20230731,173400,8559050,30200,30200,30200,30200,0
|
|
20230731,173300,8559050,30200,30200,30200,30200,0
|
|
20230731,173200,8559050,30200,30200,30200,30200,0
|
|
20230731,173100,8559050,30200,30200,30200,30200,0
|
|
20230731,173000,8559050,30200,30200,30200,30200,0
|
|
20230731,172900,8559050,30200,30200,30200,30200,0
|
|
20230731,172800,8559050,30200,30200,30200,30200,0
|
|
20230731,172700,8559050,30200,30200,30200,30200,0
|
|
20230731,172600,8559050,30200,30200,30200,30200,20
|
|
20230731,172500,8559050,30200,30200,30200,30200,0
|
|
20230731,172400,8559050,30200,30200,30200,30200,0
|
|
20230731,172300,8559050,30200,30200,30200,30200,0
|
|
20230731,172200,8559050,30200,30200,30200,30200,0
|
|
20230731,172100,8559050,30200,30200,30200,30200,0
|
|
20230731,172000,8559050,30200,30200,30200,30200,0
|
|
20230731,171900,8559050,30200,30200,30200,30200,0
|
|
20230731,171800,8559050,30200,30200,30200,30200,0
|
|
20230731,171700,8559050,30200,30200,30200,30200,0
|
|
20230731,171600,8559050,30200,30200,30200,30200,0
|
|
20230731,171500,8559050,30200,30200,30200,30200,0
|
|
20230731,171400,8559050,30200,30200,30200,30200,0
|
|
20230731,171300,8559050,30200,30200,30200,30200,0
|
|
20230731,171200,8559050,30200,30200,30200,30200,0
|
|
20230731,171100,8559050,30200,30200,30200,30200,0
|
|
20230731,171000,8559050,30200,30200,30200,30200,0
|
|
20230731,170900,8559050,30200,30200,30200,30200,0
|
|
20230731,170800,8559050,30200,30200,30200,30200,0
|
|
20230731,170700,8559050,30200,30200,30200,30200,0
|
|
20230731,170600,8559050,30200,30200,30200,30200,0
|
|
20230731,170500,8559050,30200,30200,30200,30200,0
|
|
20230731,170400,8559050,30200,30200,30200,30200,0
|
|
20230731,170300,8559050,30200,30200,30200,30200,0
|
|
20230731,170200,8559050,30200,30200,30200,30200,0
|
|
20230731,170100,8559050,30200,30200,30200,30200,0
|
|
20230731,170000,8559050,30200,30200,30200,30200,0
|
|
20230731,165900,8559050,30200,30200,30200,30200,0
|
|
20230731,165800,8559050,30200,30200,30200,30200,0
|
|
20230731,165700,8559050,30200,30200,30200,30200,0
|
|
20230731,165600,8559050,30200,30200,30200,30200,20
|
|
20230731,165500,8559050,30200,30200,30200,30200,0
|
|
20230731,165400,8559050,30200,30200,30200,30200,0
|
|
20230731,165300,8559050,30200,30200,30200,30200,0
|
|
20230731,165200,8559050,30200,30200,30200,30200,0
|
|
20230731,165100,8559050,30200,30200,30200,30200,0
|
|
20230731,165000,8559050,30200,30200,30200,30200,0
|
|
20230731,164900,8559050,30200,30200,30200,30200,0
|
|
20230731,164800,8559050,30200,30200,30200,30200,0
|
|
20230731,164700,8559050,30200,30200,30200,30200,0
|
|
20230731,164600,8559050,30200,30200,30200,30200,0
|
|
20230731,164500,8559050,30200,30200,30200,30200,0
|
|
20230731,164400,8559050,30200,30200,30200,30200,0
|
|
20230731,164300,8559050,30200,30200,30200,30200,0
|
|
20230731,164200,8559050,30200,30200,30200,30200,0
|
|
20230731,164100,8559050,30200,30200,30200,30200,0
|
|
20230731,164000,8559050,30200,30200,30200,30200,0
|
|
20230731,163900,8559050,30200,30200,30200,30200,0
|
|
20230731,163800,8559050,30200,30200,30200,30200,0
|
|
20230731,163700,8559050,30200,30200,30200,30200,0
|
|
20230731,163600,8559050,30200,30200,30200,30200,0
|
|
20230731,163500,8559050,30200,30200,30200,30200,0
|
|
20230731,163400,8559050,30200,30200,30200,30200,0
|
|
20230731,163300,8559050,30200,30200,30200,30200,0
|
|
20230731,163200,8559050,30200,30200,30200,30200,0
|
|
20230731,163100,8559050,30200,30200,30200,30200,0
|
|
20230731,163000,8559050,30200,30200,30200,30200,0
|
|
20230731,162900,8559050,30200,30200,30200,30200,0
|
|
20230731,162800,8559050,30200,30200,30200,30200,0
|
|
20230731,162700,8559050,30200,30200,30200,30200,0
|
|
20230731,162600,8559050,30200,30200,30200,30200,20
|
|
20230731,162500,8559050,30200,30200,30200,30200,0
|
|
20230731,162400,8559050,30200,30200,30200,30200,0
|
|
20230731,162300,8559050,30200,30200,30200,30200,0
|
|
20230731,162200,8559050,30200,30200,30200,30200,0
|
|
20230731,162100,8559050,30200,30200,30200,30200,0
|
|
20230731,162000,8559050,30200,30200,30200,30200,0
|
|
20230731,161900,8559050,30200,30200,30200,30200,0
|
|
20230731,161800,8559050,30200,30200,30200,30200,0
|
|
20230731,161700,8559050,30200,30200,30200,30200,0
|
|
20230731,161600,8559050,30200,30200,30200,30200,0
|
|
20230731,161500,8559050,30200,30200,30200,30200,0
|
|
20230731,161400,8559050,30200,30200,30200,30200,0
|
|
20230731,161300,8559050,30200,30200,30200,30200,0
|
|
20230731,161200,8559050,30200,30200,30200,30200,0
|
|
20230731,161100,8559050,30200,30200,30200,30200,0
|
|
20230731,161000,8559050,30200,30200,30200,30200,0
|
|
20230731,160900,8559050,30200,30200,30200,30200,0
|
|
20230731,160800,8559050,30200,30200,30200,30200,0
|
|
20230731,160700,8559050,30200,30200,30200,30200,0
|
|
20230731,160600,8559050,30200,30200,30200,30200,0
|
|
20230731,160500,8559050,30200,30200,30200,30200,0
|
|
20230731,160400,8559050,30200,30200,30200,30200,0
|
|
20230731,160300,8559050,30200,30200,30200,30200,0
|
|
20230731,160200,8559050,30200,30200,30200,30200,0
|
|
20230731,160100,8559050,30200,30200,30200,30200,0
|
|
20230731,160000,8559050,30200,30200,30200,30200,0
|
|
20230731,155900,8559050,30200,30200,30200,30200,0
|
|
20230731,155800,8559050,30200,30200,30200,30200,0
|
|
20230731,155700,8559050,30200,30200,30200,30200,0
|
|
20230731,155600,8559050,30200,30200,30200,30200,20
|
|
20230731,155500,8559050,30200,30200,30200,30200,0
|
|
20230731,155400,8559050,30200,30200,30200,30200,0
|
|
20230731,155300,8559050,30200,30200,30200,30200,0
|
|
20230731,155200,8559050,30200,30200,30200,30200,0
|
|
20230731,155100,8559050,30200,30200,30200,30200,0
|
|
20230731,155000,8559050,30200,30200,30200,30200,0
|
|
20230731,154900,8559050,30200,30200,30200,30200,0
|
|
20230731,154800,8559050,30200,30200,30200,30200,0
|
|
20230731,154700,8559050,30200,30200,30200,30200,0
|
|
20230731,154600,8559050,30200,30200,30200,30200,0
|
|
20230731,154500,8559050,30200,30200,30200,30200,0
|
|
20230731,154400,8559050,30200,30200,30200,30200,0
|
|
20230731,154300,8559050,30200,30200,30200,30200,0
|
|
20230731,154200,8559050,30200,30200,30200,30200,0
|
|
20230731,154100,8559050,30200,30200,30200,30200,0
|
|
20230731,154000,8559050,30200,30200,30200,30200,0
|
|
20230731,153900,8559050,30200,30200,30200,30200,0
|
|
20230731,153800,8559050,30200,30200,30200,30200,0
|
|
20230731,153700,8559050,30200,30200,30200,30200,0
|
|
20230731,153600,8559050,30200,30200,30200,30200,0
|
|
20230731,153500,8559050,30200,30200,30200,30200,0
|
|
20230731,153400,8559050,30200,30200,30200,30200,0
|
|
20230731,153300,8559050,30200,30200,30200,30200,0
|
|
20230731,153200,8559050,30200,30200,30200,30200,0
|
|
20230731,153100,8559050,30200,30200,30200,30200,0
|
|
20230731,153000,8559050,30200,30200,30200,30200,20
|
|
20230731,152900,7955050,30050,30050,30050,30050,0
|
|
20230731,152800,7955050,30050,30050,30050,30050,0
|
|
20230731,152700,7955050,30050,30050,30050,30050,0
|
|
20230731,152600,7955050,30050,30050,30050,30050,0
|
|
20230731,152500,7955050,30050,30050,30050,30050,0
|
|
20230731,152400,7955050,30050,30050,30050,30050,0
|
|
20230731,152300,7955050,30050,30050,30050,30050,0
|
|
20230731,152200,7955050,30050,30050,30050,30050,0
|
|
20230731,152100,7955050,30050,30050,30050,30050,0
|
|
20230731,152000,7955050,30050,30050,30050,30050,0
|
|
20230731,151900,7955050,30050,30050,30050,30050,0
|
|
20230731,151800,7955050,30050,30050,30050,30050,1
|
|
20230731,151700,7925000,30050,30050,30050,30050,0
|
|
20230731,151600,7925000,30050,30050,30050,30050,0
|
|
20230731,151500,7925000,30050,30050,30050,30050,2
|
|
20230731,151400,7864900,30000,30000,30000,30000,1
|
|
20230731,151300,7834900,30000,30000,30000,30000,0
|
|
20230731,151200,7834900,30000,30000,30000,30000,0
|
|
20230731,151100,7834900,30000,30000,30000,30000,1
|
|
20230731,151000,7804900,30100,30100,30100,30100,0
|
|
20230731,150900,7804900,30100,30100,30100,30100,0
|
|
20230731,150800,7804900,30100,30100,30100,30100,0
|
|
20230731,150700,7804900,30100,30100,30100,30100,0
|
|
20230731,150600,7804900,30100,30100,30100,30100,0
|
|
20230731,150500,7804900,30100,30100,30100,30100,0
|
|
20230731,150400,7804900,30100,30100,30100,30100,0
|
|
20230731,150300,7804900,30100,30100,30100,30100,0
|
|
20230731,150200,7804900,30100,30000,30100,30000,4
|
|
20230731,150100,7684750,30150,30150,30150,30150,0
|
|
20230731,150000,7684750,30150,30150,30150,30150,0
|
|
20230731,145900,7684750,30150,30150,30150,30150,0
|
|
20230731,145800,7684750,30150,30150,30150,30150,0
|
|
20230731,145700,7684750,30150,30150,30150,30150,0
|
|
20230731,145600,7684750,30150,30150,30150,30150,0
|
|
20230731,145500,7684750,30150,30150,30150,30150,0
|
|
20230731,145400,7684750,30150,30150,30150,30150,0
|
|
20230731,145300,7684750,30150,30150,30150,30150,1
|
|
20230731,145200,7654600,30000,30000,30000,30000,0
|
|
20230731,145100,7654600,30000,30000,30000,30000,0
|
|
20230731,145000,7654600,30000,30000,30000,30000,2
|
|
20230731,144900,7594600,30000,30000,30000,30000,0
|
|
20230731,144800,7594600,30000,30000,30000,30000,0
|
|
20230731,144700,7594600,30000,30000,30000,30000,2
|
|
20230731,144600,7534600,30000,30000,30000,30000,0
|
|
20230731,144500,7534600,30000,30000,30000,30000,0
|
|
20230731,144400,7534600,30000,30000,30000,30000,1
|
|
20230731,144300,7504600,30050,30050,30050,30050,0
|
|
20230731,144200,7504600,30050,30050,30050,30050,0
|
|
20230731,144100,7504600,30050,30050,30050,30050,0
|
|
20230731,144000,7504600,30050,30050,30050,30050,0
|
|
20230731,143900,7504600,30050,30050,30050,30050,0
|
|
20230731,143800,7504600,30050,30050,30050,30050,2
|
|
20230731,143700,7444500,30050,30050,30050,30050,0
|
|
20230731,143600,7444500,30050,30050,30050,30050,0
|
|
20230731,143500,7444500,30050,30050,30050,30050,0
|
|
20230731,143400,7444500,30050,30050,30050,30050,1
|
|
20230731,143300,7414450,30050,30050,30050,30050,0
|
|
20230731,143200,7414450,30050,30050,30050,30050,0
|
|
20230731,143100,7414450,30050,30050,30050,30050,1
|
|
20230731,143000,7384400,30050,30050,30050,30050,0
|
|
20230731,142900,7384400,30050,30050,30050,30050,0
|
|
20230731,142800,7384400,30050,30050,30050,30050,1
|
|
20230731,142700,7354350,30100,30100,30100,30100,0
|
|
20230731,142600,7354350,30100,30100,30100,30100,0
|
|
20230731,142500,7354350,30100,30150,30150,30100,39
|
|
20230731,142400,6180250,30150,30150,30150,30150,0
|
|
20230731,142300,6180250,30150,30150,30150,30150,1
|
|
20230731,142200,6150100,30150,30150,30150,30150,0
|
|
20230731,142100,6150100,30150,30150,30150,30150,0
|
|
20230731,142000,6150100,30150,30150,30150,30150,0
|
|
20230731,141900,6150100,30150,30150,30150,30150,0
|
|
20230731,141800,6150100,30150,30150,30150,30150,0
|
|
20230731,141700,6150100,30150,30150,30150,30150,0
|
|
20230731,141600,6150100,30150,30150,30150,30150,0
|
|
20230731,141500,6150100,30150,30150,30150,30150,0
|
|
20230731,141400,6150100,30150,30150,30150,30150,0
|
|
20230731,141300,6150100,30150,30150,30150,30150,0
|
|
20230731,141200,6150100,30150,30150,30150,30150,0
|
|
20230731,141100,6150100,30150,30150,30150,30150,0
|
|
20230731,141000,6150100,30150,30150,30150,30150,0
|
|
20230731,140900,6150100,30150,30150,30150,30150,0
|
|
20230731,140800,6150100,30150,30150,30150,30150,0
|
|
20230731,140700,6150100,30150,30150,30150,30150,0
|
|
20230731,140600,6150100,30150,30150,30150,30150,0
|
|
20230731,140500,6150100,30150,30150,30150,30150,0
|
|
20230731,140400,6150100,30150,30150,30150,30150,0
|
|
20230731,140300,6150100,30150,30150,30150,30150,0
|
|
20230731,140200,6150100,30150,30150,30150,30150,0
|
|
20230731,140100,6150100,30150,30150,30150,30150,0
|
|
20230731,140000,6150100,30150,30150,30150,30150,0
|
|
20230731,135900,6150100,30150,30150,30150,30150,0
|
|
20230731,135800,6150100,30150,30150,30150,30150,0
|
|
20230731,135700,6150100,30150,30150,30150,30150,0
|
|
20230731,135600,6150100,30150,30150,30150,30150,0
|
|
20230731,135500,6150100,30150,30150,30150,30150,0
|
|
20230731,135400,6150100,30150,30150,30150,30150,0
|
|
20230731,135300,6150100,30150,30150,30150,30150,0
|
|
20230731,135200,6150100,30150,30150,30150,30150,0
|
|
20230731,135100,6150100,30150,30150,30150,30150,0
|
|
20230731,135000,6150100,30150,30150,30150,30150,0
|
|
20230731,134900,6150100,30150,30150,30150,30150,0
|
|
20230731,134800,6150100,30150,30150,30150,30150,0
|
|
20230731,134700,6150100,30150,30150,30150,30150,0
|
|
20230731,134600,6150100,30150,30150,30150,30150,0
|
|
20230731,134500,6150100,30150,30150,30150,30150,0
|
|
20230731,134400,6150100,30150,30150,30150,30150,0
|
|
20230731,134300,6150100,30150,30150,30150,30150,0
|
|
20230731,134200,6150100,30150,30150,30150,30150,1
|
|
20230731,134100,6119950,30200,30200,30200,30200,0
|
|
20230731,134000,6119950,30200,30200,30200,30200,0
|
|
20230731,133900,6119950,30200,30200,30200,30200,0
|
|
20230731,133800,6119950,30200,30200,30200,30200,0
|
|
20230731,133700,6119950,30200,30200,30200,30200,0
|
|
20230731,133600,6119950,30200,30200,30200,30200,0
|
|
20230731,133500,6119950,30200,30200,30200,30200,0
|
|
20230731,133400,6119950,30200,30200,30200,30200,0
|
|
20230731,133300,6119950,30200,30200,30200,30200,0
|
|
20230731,133200,6119950,30200,30200,30200,30200,0
|
|
20230731,133100,6119950,30200,30200,30200,30200,0
|
|
20230731,133000,6119950,30200,30200,30200,30200,0
|
|
20230731,132900,6119950,30200,30200,30200,30200,0
|
|
20230731,132800,6119950,30200,30200,30200,30200,0
|
|
20230731,132700,6119950,30200,30200,30200,30200,0
|
|
20230731,132600,6119950,30200,30200,30200,30200,0
|
|
20230731,132500,6119950,30200,30200,30200,30200,0
|
|
20230731,132400,6119950,30200,30200,30200,30200,0
|
|
20230731,132300,6119950,30200,30200,30200,30200,0
|
|
20230731,132200,6119950,30200,30200,30200,30200,0
|
|
20230731,132100,6119950,30200,30200,30200,30200,0
|
|
20230731,132000,6119950,30200,30200,30200,30200,0
|
|
20230731,131900,6119950,30200,30200,30200,30200,0
|
|
20230731,131800,6119950,30200,30200,30200,30200,0
|
|
20230731,131700,6119950,30200,30200,30200,30200,0
|
|
20230731,131600,6119950,30200,30200,30200,30200,0
|
|
20230731,131500,6119950,30200,30200,30200,30200,0
|
|
20230731,131400,6119950,30200,30200,30200,30200,3
|
|
20230731,131300,6029350,30200,30200,30200,30200,0
|
|
20230731,131200,6029350,30200,30200,30200,30200,0
|
|
20230731,131100,6029350,30200,30200,30200,30200,0
|
|
20230731,131000,6029350,30200,30200,30200,30200,0
|
|
20230731,130900,6029350,30200,30200,30200,30200,0
|
|
20230731,130800,6029350,30200,30200,30200,30200,0
|
|
20230731,130700,6029350,30200,30200,30200,30200,0
|
|
20230731,130600,6029350,30200,30200,30200,30200,6
|
|
20230731,130500,5848150,30200,30200,30200,30200,0
|
|
20230731,130400,5848150,30200,30200,30200,30200,0
|
|
20230731,130300,5848150,30200,30200,30200,30200,0
|
|
20230731,130200,5848150,30200,30200,30200,30200,0
|
|
20230731,130100,5848150,30200,30200,30200,30200,0
|
|
20230731,130000,5848150,30200,30200,30200,30200,0
|
|
20230731,125900,5848150,30200,30200,30200,30200,0
|
|
20230731,125800,5848150,30200,30200,30200,30200,0
|
|
20230731,125700,5848150,30200,30200,30200,30200,0
|
|
20230731,125600,5848150,30200,30200,30200,30200,0
|
|
20230731,125500,5848150,30200,30200,30200,30200,0
|
|
20230731,125400,5848150,30200,30200,30200,30200,0
|
|
20230731,125300,5848150,30200,30200,30200,30200,0
|
|
20230731,125200,5848150,30200,30200,30200,30200,0
|
|
20230731,125100,5848150,30200,30200,30200,30200,0
|
|
20230731,125000,5848150,30200,30200,30200,30200,0
|
|
20230731,124900,5848150,30200,30200,30200,30200,0
|
|
20230731,124800,5848150,30200,30200,30200,30200,0
|
|
20230731,124700,5848150,30200,30200,30200,30200,0
|
|
20230731,124600,5848150,30200,30200,30200,30200,0
|
|
20230731,124500,5848150,30200,30200,30200,30200,0
|
|
20230731,124400,5848150,30200,30200,30200,30200,0
|
|
20230731,124300,5848150,30200,30200,30200,30200,0
|
|
20230731,124200,5848150,30200,30200,30200,30200,0
|
|
20230731,124100,5848150,30200,30200,30200,30200,0
|
|
20230731,124000,5848150,30200,30200,30200,30200,0
|
|
20230731,123900,5848150,30200,30200,30200,30200,0
|
|
20230731,123800,5848150,30200,30200,30200,30200,0
|
|
20230731,123700,5848150,30200,30200,30200,30200,0
|
|
20230731,123600,5848150,30200,30150,30200,30100,24
|
|
20230731,123500,5125300,30200,30200,30200,30200,0
|
|
20230731,123400,5125300,30200,30200,30200,30200,0
|
|
20230731,123300,5125300,30200,30200,30200,30200,0
|
|
20230731,123200,5125300,30200,30200,30200,30200,0
|
|
20230731,123100,5125300,30200,30200,30200,30200,0
|
|
20230731,123000,5125300,30200,30200,30200,30200,1
|
|
20230731,122900,5095100,30200,30200,30200,30200,0
|
|
20230731,122800,5095100,30200,30200,30200,30200,0
|
|
20230731,122700,5095100,30200,30200,30200,30200,0
|
|
20230731,122600,5095100,30200,30200,30200,30200,0
|
|
20230731,122500,5095100,30200,30200,30200,30200,0
|
|
20230731,122400,5095100,30200,30200,30200,30200,0
|
|
20230731,122300,5095100,30200,30200,30200,30200,0
|
|
20230731,122200,5095100,30200,30200,30200,30200,0
|
|
20230731,122100,5095100,30200,30200,30200,30200,0
|
|
20230731,122000,5095100,30200,30200,30200,30200,0
|
|
20230731,121900,5095100,30200,30200,30200,30200,0
|
|
20230731,121800,5095100,30200,30200,30200,30200,0
|
|
20230731,121700,5095100,30200,30200,30200,30200,0
|
|
20230731,121600,5095100,30200,30200,30200,30200,0
|
|
20230731,121500,5095100,30200,30200,30200,30200,0
|
|
20230731,121400,5095100,30200,30200,30200,30200,0
|
|
20230731,121300,5095100,30200,30200,30200,30200,0
|
|
20230731,121200,5095100,30200,30200,30200,30200,0
|
|
20230731,121100,5095100,30200,30200,30200,30200,0
|
|
20230731,121000,5095100,30200,30200,30200,30200,0
|
|
20230731,120900,5095100,30200,30200,30200,30200,0
|
|
20230731,120800,5095100,30200,30200,30200,30200,0
|
|
20230731,120700,5095100,30200,30200,30200,30200,0
|
|
20230731,120600,5095100,30200,30200,30200,30200,0
|
|
20230731,120500,5095100,30200,30200,30200,30200,0
|
|
20230731,120400,5095100,30200,30200,30200,30200,0
|
|
20230731,120300,5095100,30200,30200,30200,30200,0
|
|
20230731,120200,5095100,30200,30200,30200,30200,0
|
|
20230731,120100,5095100,30200,30200,30200,30200,0
|
|
20230731,120000,5095100,30200,30200,30200,30200,0
|
|
20230731,115900,5095100,30200,30200,30200,30200,0
|
|
20230731,115800,5095100,30200,30200,30200,30200,0
|
|
20230731,115700,5095100,30200,30200,30200,30200,0
|
|
20230731,115600,5095100,30200,30200,30200,30200,0
|
|
20230731,115500,5095100,30200,30200,30200,30200,0
|
|
20230731,115400,5095100,30200,30200,30200,30200,0
|
|
20230731,115300,5095100,30200,30200,30200,30200,0
|
|
20230731,115200,5095100,30200,30200,30200,30200,0
|
|
20230731,115100,5095100,30200,30200,30200,30200,0
|
|
20230731,115000,5095100,30200,30200,30200,30200,0
|
|
20230731,114900,5095100,30200,30200,30200,30200,0
|
|
20230731,114800,5095100,30200,30200,30200,30200,0
|
|
20230731,114700,5095100,30200,30200,30200,30200,0
|
|
20230731,114600,5095100,30200,30200,30200,30200,0
|
|
20230731,114500,5095100,30200,30200,30200,30200,0
|
|
20230731,114400,5095100,30200,30200,30200,30200,0
|
|
20230731,114300,5095100,30200,30200,30200,30200,0
|
|
20230731,114200,5095100,30200,30200,30200,30200,0
|
|
20230731,114100,5095100,30200,30200,30200,30200,0
|
|
20230731,114000,5095100,30200,30200,30200,30200,0
|
|
20230731,113900,5095100,30200,30200,30200,30200,0
|
|
20230731,113800,5095100,30200,30200,30200,30200,0
|
|
20230731,113700,5095100,30200,30200,30200,30200,0
|
|
20230731,113600,5095100,30200,30200,30200,30200,0
|
|
20230731,113500,5095100,30200,30200,30200,30200,1
|
|
20230731,113400,5064900,30200,30200,30200,30200,0
|
|
20230731,113300,5064900,30200,30200,30200,30200,0
|
|
20230731,113200,5064900,30200,30200,30200,30200,0
|
|
20230731,113100,5064900,30200,30200,30200,30200,0
|
|
20230731,113000,5064900,30200,30200,30200,30200,0
|
|
20230731,112900,5064900,30200,30200,30200,30200,0
|
|
20230731,112800,5064900,30200,30200,30200,30200,0
|
|
20230731,112700,5064900,30200,30200,30200,30200,0
|
|
20230731,112600,5064900,30200,30200,30200,30200,0
|
|
20230731,112500,5064900,30200,30200,30200,30200,0
|
|
20230731,112400,5064900,30200,30200,30200,30200,0
|
|
20230731,112300,5064900,30200,30200,30200,30200,0
|
|
20230731,112200,5064900,30200,30200,30200,30200,2
|
|
20230731,112100,5004500,30150,30150,30150,30150,7
|
|
20230731,112000,4793450,30150,30150,30150,30150,0
|
|
20230731,111900,4793450,30150,30150,30150,30150,1
|
|
20230731,111800,4763300,30200,30200,30200,30200,0
|
|
20230731,111700,4763300,30200,30200,30200,30200,0
|
|
20230731,111600,4763300,30200,30200,30200,30200,0
|
|
20230731,111500,4763300,30200,30200,30200,30200,0
|
|
20230731,111400,4763300,30200,30200,30200,30200,0
|
|
20230731,111300,4763300,30200,30200,30200,30200,0
|
|
20230731,111200,4763300,30200,30200,30200,30200,0
|
|
20230731,111100,4763300,30200,30200,30200,30200,0
|
|
20230731,111000,4763300,30200,30200,30200,30200,0
|
|
20230731,110900,4763300,30200,30200,30200,30200,0
|
|
20230731,110800,4763300,30200,30200,30200,30200,0
|
|
20230731,110700,4763300,30200,30200,30200,30200,0
|
|
20230731,110600,4763300,30200,30200,30200,30200,0
|
|
20230731,110500,4763300,30200,30200,30200,30200,0
|
|
20230731,110400,4763300,30200,30200,30200,30200,0
|
|
20230731,110300,4763300,30200,30200,30200,30200,0
|
|
20230731,110200,4763300,30200,30200,30200,30200,0
|
|
20230731,110100,4763300,30200,30200,30200,30200,0
|
|
20230731,110000,4763300,30200,30200,30200,30200,0
|
|
20230731,105900,4763300,30200,30200,30200,30200,0
|
|
20230731,105800,4763300,30200,30200,30200,30200,0
|
|
20230731,105700,4763300,30200,30200,30200,30200,0
|
|
20230731,105600,4763300,30200,30200,30200,30200,0
|
|
20230731,105500,4763300,30200,30200,30200,30200,0
|
|
20230731,105400,4763300,30200,30200,30200,30200,0
|
|
20230731,105300,4763300,30200,30200,30200,30200,0
|
|
20230731,105200,4763300,30200,30200,30200,30200,0
|
|
20230731,105100,4763300,30200,30200,30200,30200,0
|
|
20230731,105000,4763300,30200,30200,30200,30200,0
|
|
20230731,104900,4763300,30200,30200,30200,30200,0
|
|
20230731,104800,4763300,30200,30200,30200,30200,0
|
|
20230731,104700,4763300,30200,30200,30200,30200,0
|
|
20230731,104600,4763300,30200,30200,30200,30200,0
|
|
20230731,104500,4763300,30200,30200,30200,30200,0
|
|
20230731,104400,4763300,30200,30200,30200,30200,0
|
|
20230731,104300,4763300,30200,30200,30200,30200,0
|
|
20230731,104200,4763300,30200,30200,30200,30200,0
|
|
20230731,104100,4763300,30200,30200,30200,30200,0
|
|
20230731,104000,4763300,30200,30200,30200,30200,0
|
|
20230731,103900,4763300,30200,30200,30200,30200,0
|
|
20230731,103800,4763300,30200,30200,30200,30200,0
|
|
20230731,103700,4763300,30200,30200,30200,30200,0
|
|
20230731,103600,4763300,30200,30200,30200,30200,0
|
|
20230731,103500,4763300,30200,30200,30200,30200,0
|
|
20230731,103400,4763300,30200,30200,30200,30200,0
|
|
20230731,103300,4763300,30200,30200,30200,30200,0
|
|
20230731,103200,4763300,30200,30200,30200,30200,0
|
|
20230731,103100,4763300,30200,30150,30200,30150,44
|
|
20230731,103000,3436350,30200,30200,30200,30200,0
|
|
20230731,102900,3436350,30200,30200,30200,30200,0
|
|
20230731,102800,3436350,30200,30200,30200,30200,0
|
|
20230731,102700,3436350,30200,30200,30200,30200,0
|
|
20230731,102600,3436350,30200,30200,30200,30200,0
|
|
20230731,102500,3436350,30200,30200,30200,30200,0
|
|
20230731,102400,3436350,30200,30200,30200,30200,0
|
|
20230731,102300,3436350,30200,30200,30200,30200,0
|
|
20230731,102200,3436350,30200,30200,30200,30200,0
|
|
20230731,102100,3436350,30200,30200,30200,30200,0
|
|
20230731,102000,3436350,30200,30200,30200,30200,0
|
|
20230731,101900,3436350,30200,30200,30200,30200,0
|
|
20230731,101800,3436350,30200,30200,30200,30200,0
|
|
20230731,101700,3436350,30200,30200,30200,30200,0
|
|
20230731,101600,3436350,30200,30200,30200,30200,0
|
|
20230731,101500,3436350,30200,30200,30200,30200,0
|
|
20230731,101400,3436350,30200,30200,30200,30200,0
|
|
20230731,101300,3436350,30200,30200,30200,30200,0
|
|
20230731,101200,3436350,30200,30200,30200,30200,0
|
|
20230731,101100,3436350,30200,30200,30200,30200,0
|
|
20230731,101000,3436350,30200,30200,30200,30200,0
|
|
20230731,100900,3436350,30200,30200,30200,30200,0
|
|
20230731,100800,3436350,30200,30150,30200,30150,20
|
|
20230731,100700,2833200,30150,30150,30150,30150,0
|
|
20230731,100600,2833200,30150,30150,30150,30150,0
|
|
20230731,100500,2833200,30150,30150,30150,30150,0
|
|
20230731,100400,2833200,30150,30150,30150,30150,0
|
|
20230731,100300,2833200,30150,30150,30150,30150,0
|
|
20230731,100200,2833200,30150,30150,30150,30150,0
|
|
20230731,100100,2833200,30150,30150,30150,30150,0
|
|
20230731,100000,2833200,30150,30150,30150,30150,0
|
|
20230731,095900,2833200,30150,30150,30150,30150,0
|
|
20230731,095800,2833200,30150,30150,30150,30150,0
|
|
20230731,095700,2833200,30150,30150,30150,30150,0
|
|
20230731,095600,2833200,30150,30150,30150,30150,0
|
|
20230731,095500,2833200,30150,30150,30150,30150,0
|
|
20230731,095400,2833200,30150,30150,30150,30150,0
|
|
20230731,095300,2833200,30150,30150,30150,30150,0
|
|
20230731,095200,2833200,30150,30150,30150,30150,0
|
|
20230731,095100,2833200,30150,30150,30150,30150,0
|
|
20230731,095000,2833200,30150,30150,30150,30150,0
|
|
20230731,094900,2833200,30150,30150,30150,30150,0
|
|
20230731,094800,2833200,30150,30150,30150,30150,0
|
|
20230731,094700,2833200,30150,30150,30150,30150,0
|
|
20230731,094600,2833200,30150,30150,30150,30150,0
|
|
20230731,094500,2833200,30150,30150,30150,30150,0
|
|
20230731,094400,2833200,30150,30150,30150,30150,0
|
|
20230731,094300,2833200,30150,30150,30150,30150,4
|
|
20230731,094200,2712600,30150,30150,30150,30150,0
|
|
20230731,094100,2712600,30150,30150,30150,30150,0
|
|
20230731,094000,2712600,30150,30150,30150,30150,0
|
|
20230731,093900,2712600,30150,30150,30150,30150,0
|
|
20230731,093800,2712600,30150,30150,30150,30150,39
|
|
20230731,093700,1536750,30200,30200,30200,30200,0
|
|
20230731,093600,1536750,30200,30200,30200,30200,0
|
|
20230731,093500,1536750,30200,30200,30200,30200,0
|
|
20230731,093400,1536750,30200,30200,30200,30200,0
|
|
20230731,093300,1536750,30200,30200,30200,30200,0
|
|
20230731,093200,1536750,30200,30150,30200,30150,42
|
|
20230731,093100,270300,30150,30150,30150,30150,0
|
|
20230731,093000,270300,30150,30150,30150,30150,0
|
|
20230731,092900,270300,30150,30150,30150,30150,0
|
|
20230731,092800,270300,30150,30150,30150,30150,0
|
|
20230731,092700,270300,30150,30150,30150,30150,2
|
|
20230731,092600,210000,30000,30000,30000,30000,0
|
|
20230731,092500,210000,30000,30000,30000,30000,0
|
|
20230731,092400,210000,30000,30000,30000,30000,0
|
|
20230731,092300,210000,30000,30000,30000,30000,0
|
|
20230731,092200,210000,30000,30000,30000,30000,0
|
|
20230731,092100,210000,30000,30000,30000,30000,0
|
|
20230731,092000,210000,30000,30000,30000,30000,0
|
|
20230731,091900,210000,30000,30000,30000,30000,0
|
|
20230731,091800,210000,30000,30000,30000,30000,0
|
|
20230731,091700,210000,30000,30000,30000,30000,0
|
|
20230731,091600,210000,30000,30000,30000,30000,0
|
|
20230731,091500,210000,30000,30000,30000,30000,0
|
|
20230731,091400,210000,30000,30000,30000,30000,0
|
|
20230731,091300,210000,30000,30000,30000,30000,0
|
|
20230731,091200,210000,30000,30000,30000,30000,0
|
|
20230731,091100,210000,30000,30000,30000,30000,0
|
|
20230731,091000,210000,30000,30000,30000,30000,0
|
|
20230731,090900,210000,30000,30000,30000,30000,0
|
|
20230731,090800,210000,30000,30000,30000,30000,0
|
|
20230731,090700,210000,30000,30000,30000,30000,0
|
|
20230731,090600,210000,30000,30000,30000,30000,0
|
|
20230731,090500,210000,30000,30000,30000,30000,0
|
|
20230731,090400,210000,30000,30000,30000,30000,0
|
|
20230731,090300,210000,30000,30000,30000,30000,0
|
|
20230731,090200,210000,30000,30000,30000,30000,0
|
|
20230731,090100,210000,30000,30000,30000,30000,0
|
|
20230731,090000,210000,30000,30000,30000,30000,7
|