647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194400,214634730,6700,6700,6700,6700,141
|
|
20230731,194300,214634730,6700,6700,6700,6700,0
|
|
20230731,194200,214634730,6700,6700,6700,6700,0
|
|
20230731,194100,214634730,6700,6700,6700,6700,0
|
|
20230731,194000,214634730,6700,6700,6700,6700,0
|
|
20230731,193900,214634730,6700,6700,6700,6700,0
|
|
20230731,193800,214634730,6700,6700,6700,6700,0
|
|
20230731,193700,214634730,6700,6700,6700,6700,0
|
|
20230731,193600,214634730,6700,6700,6700,6700,0
|
|
20230731,193500,214634730,6700,6700,6700,6700,0
|
|
20230731,193400,214634730,6700,6700,6700,6700,0
|
|
20230731,193300,214634730,6700,6700,6700,6700,0
|
|
20230731,193200,214634730,6700,6700,6700,6700,0
|
|
20230731,193100,214634730,6700,6700,6700,6700,0
|
|
20230731,193000,214634730,6700,6700,6700,6700,0
|
|
20230731,192900,214634730,6700,6700,6700,6700,0
|
|
20230731,192800,214634730,6700,6700,6700,6700,0
|
|
20230731,192700,214634730,6700,6700,6700,6700,0
|
|
20230731,192600,214634730,6700,6700,6700,6700,0
|
|
20230731,192500,214634730,6700,6700,6700,6700,0
|
|
20230731,192400,214634730,6700,6700,6700,6700,0
|
|
20230731,192300,214634730,6700,6700,6700,6700,0
|
|
20230731,192200,214634730,6700,6700,6700,6700,0
|
|
20230731,192100,214634730,6700,6700,6700,6700,0
|
|
20230731,192000,214634730,6700,6700,6700,6700,0
|
|
20230731,191900,214634730,6700,6700,6700,6700,0
|
|
20230731,191800,214634730,6700,6700,6700,6700,0
|
|
20230731,191700,214634730,6700,6700,6700,6700,0
|
|
20230731,191600,214634730,6700,6700,6700,6700,0
|
|
20230731,191500,214634730,6700,6700,6700,6700,0
|
|
20230731,191400,214634730,6700,6700,6700,6700,141
|
|
20230731,191300,214634730,6700,6700,6700,6700,0
|
|
20230731,191200,214634730,6700,6700,6700,6700,0
|
|
20230731,191100,214634730,6700,6700,6700,6700,0
|
|
20230731,191000,214634730,6700,6700,6700,6700,0
|
|
20230731,190900,214634730,6700,6700,6700,6700,0
|
|
20230731,190800,214634730,6700,6700,6700,6700,0
|
|
20230731,190700,214634730,6700,6700,6700,6700,0
|
|
20230731,190600,214634730,6700,6700,6700,6700,0
|
|
20230731,190500,214634730,6700,6700,6700,6700,0
|
|
20230731,190400,214634730,6700,6700,6700,6700,0
|
|
20230731,190300,214634730,6700,6700,6700,6700,0
|
|
20230731,190200,214634730,6700,6700,6700,6700,0
|
|
20230731,190100,214634730,6700,6700,6700,6700,0
|
|
20230731,190000,214634730,6700,6700,6700,6700,0
|
|
20230731,185900,214634730,6700,6700,6700,6700,0
|
|
20230731,185800,214634730,6700,6700,6700,6700,0
|
|
20230731,185700,214634730,6700,6700,6700,6700,0
|
|
20230731,185600,214634730,6700,6700,6700,6700,0
|
|
20230731,185500,214634730,6700,6700,6700,6700,0
|
|
20230731,185400,214634730,6700,6700,6700,6700,0
|
|
20230731,185300,214634730,6700,6700,6700,6700,0
|
|
20230731,185200,214634730,6700,6700,6700,6700,0
|
|
20230731,185100,214634730,6700,6700,6700,6700,0
|
|
20230731,185000,214634730,6700,6700,6700,6700,0
|
|
20230731,184900,214634730,6700,6700,6700,6700,0
|
|
20230731,184800,214634730,6700,6700,6700,6700,0
|
|
20230731,184700,214634730,6700,6700,6700,6700,0
|
|
20230731,184600,214634730,6700,6700,6700,6700,0
|
|
20230731,184500,214634730,6700,6700,6700,6700,0
|
|
20230731,184400,214634730,6700,6700,6700,6700,141
|
|
20230731,184300,214634730,6700,6700,6700,6700,0
|
|
20230731,184200,214634730,6700,6700,6700,6700,0
|
|
20230731,184100,214634730,6700,6700,6700,6700,0
|
|
20230731,184000,214634730,6700,6700,6700,6700,0
|
|
20230731,183900,214634730,6700,6700,6700,6700,0
|
|
20230731,183800,214634730,6700,6700,6700,6700,0
|
|
20230731,183700,214634730,6700,6700,6700,6700,0
|
|
20230731,183600,214634730,6700,6700,6700,6700,0
|
|
20230731,183500,214634730,6700,6700,6700,6700,0
|
|
20230731,183400,214634730,6700,6700,6700,6700,0
|
|
20230731,183300,214634730,6700,6700,6700,6700,0
|
|
20230731,183200,214634730,6700,6700,6700,6700,0
|
|
20230731,183100,214634730,6700,6700,6700,6700,0
|
|
20230731,183000,214634730,6700,6700,6700,6700,0
|
|
20230731,182900,214634730,6700,6700,6700,6700,0
|
|
20230731,182800,214634730,6700,6700,6700,6700,0
|
|
20230731,182700,214634730,6700,6700,6700,6700,0
|
|
20230731,182600,214634730,6700,6700,6700,6700,0
|
|
20230731,182500,214634730,6700,6700,6700,6700,0
|
|
20230731,182400,214634730,6700,6700,6700,6700,0
|
|
20230731,182300,214634730,6700,6700,6700,6700,0
|
|
20230731,182200,214634730,6700,6700,6700,6700,0
|
|
20230731,182100,214634730,6700,6700,6700,6700,0
|
|
20230731,182000,214634730,6700,6700,6700,6700,0
|
|
20230731,181900,214634730,6700,6700,6700,6700,0
|
|
20230731,181800,214634730,6700,6700,6700,6700,0
|
|
20230731,181700,214634730,6700,6700,6700,6700,0
|
|
20230731,181600,214634730,6700,6700,6700,6700,0
|
|
20230731,181500,214634730,6700,6700,6700,6700,0
|
|
20230731,181400,214634730,6700,6700,6700,6700,141
|
|
20230731,181300,214634730,6700,6700,6700,6700,0
|
|
20230731,181200,214634730,6700,6700,6700,6700,0
|
|
20230731,181100,214634730,6700,6700,6700,6700,0
|
|
20230731,181000,214634730,6700,6700,6700,6700,0
|
|
20230731,180900,214634730,6700,6700,6700,6700,0
|
|
20230731,180800,214634730,6700,6700,6700,6700,0
|
|
20230731,180700,214634730,6700,6700,6700,6700,0
|
|
20230731,180600,214634730,6700,6700,6700,6700,0
|
|
20230731,180500,214634730,6700,6700,6700,6700,0
|
|
20230731,180400,214634730,6700,6700,6700,6700,0
|
|
20230731,180300,214634730,6700,6700,6700,6700,0
|
|
20230731,180200,214634730,6700,6700,6700,6700,0
|
|
20230731,180100,214634730,6700,6700,6700,6700,0
|
|
20230731,180000,214634730,6700,6700,6700,6700,0
|
|
20230731,175900,214634730,6700,6700,6700,6700,0
|
|
20230731,175800,214634730,6700,6700,6700,6700,0
|
|
20230731,175700,214634730,6700,6700,6700,6700,0
|
|
20230731,175600,214634730,6700,6700,6700,6700,0
|
|
20230731,175500,214634730,6700,6700,6700,6700,0
|
|
20230731,175400,214634730,6700,6700,6700,6700,0
|
|
20230731,175300,214634730,6700,6700,6700,6700,0
|
|
20230731,175200,214634730,6700,6700,6700,6700,0
|
|
20230731,175100,214634730,6700,6700,6700,6700,0
|
|
20230731,175000,214634730,6700,6700,6700,6700,0
|
|
20230731,174900,214634730,6700,6700,6700,6700,0
|
|
20230731,174800,214634730,6700,6700,6700,6700,0
|
|
20230731,174700,214634730,6700,6700,6700,6700,0
|
|
20230731,174600,214634730,6700,6700,6700,6700,0
|
|
20230731,174500,214634730,6700,6700,6700,6700,0
|
|
20230731,174400,214634730,6700,6700,6700,6700,141
|
|
20230731,174300,214634730,6700,6700,6700,6700,0
|
|
20230731,174200,214634730,6700,6700,6700,6700,0
|
|
20230731,174100,214634730,6700,6700,6700,6700,0
|
|
20230731,174000,214634730,6700,6700,6700,6700,0
|
|
20230731,173900,214634730,6700,6700,6700,6700,0
|
|
20230731,173800,214634730,6700,6700,6700,6700,0
|
|
20230731,173700,214634730,6700,6700,6700,6700,0
|
|
20230731,173600,214634730,6700,6700,6700,6700,0
|
|
20230731,173500,214634730,6700,6700,6700,6700,0
|
|
20230731,173400,214634730,6700,6700,6700,6700,0
|
|
20230731,173300,214634730,6700,6700,6700,6700,0
|
|
20230731,173200,214634730,6700,6700,6700,6700,0
|
|
20230731,173100,214634730,6700,6700,6700,6700,0
|
|
20230731,173000,214634730,6700,6700,6700,6700,0
|
|
20230731,172900,214634730,6700,6700,6700,6700,0
|
|
20230731,172800,214634730,6700,6700,6700,6700,0
|
|
20230731,172700,214634730,6700,6700,6700,6700,0
|
|
20230731,172600,214634730,6700,6700,6700,6700,0
|
|
20230731,172500,214634730,6700,6700,6700,6700,0
|
|
20230731,172400,214634730,6700,6700,6700,6700,0
|
|
20230731,172300,214634730,6700,6700,6700,6700,0
|
|
20230731,172200,214634730,6700,6700,6700,6700,0
|
|
20230731,172100,214634730,6700,6700,6700,6700,0
|
|
20230731,172000,214634730,6700,6700,6700,6700,0
|
|
20230731,171900,214634730,6700,6700,6700,6700,0
|
|
20230731,171800,214634730,6700,6700,6700,6700,0
|
|
20230731,171700,214634730,6700,6700,6700,6700,0
|
|
20230731,171600,214634730,6700,6700,6700,6700,0
|
|
20230731,171500,214634730,6700,6700,6700,6700,0
|
|
20230731,171400,214634730,6700,6700,6700,6700,141
|
|
20230731,171300,214634730,6700,6700,6700,6700,0
|
|
20230731,171200,214634730,6700,6700,6700,6700,0
|
|
20230731,171100,214634730,6700,6700,6700,6700,0
|
|
20230731,171000,214634730,6700,6700,6700,6700,0
|
|
20230731,170900,214634730,6700,6700,6700,6700,0
|
|
20230731,170800,214634730,6700,6700,6700,6700,0
|
|
20230731,170700,214634730,6700,6700,6700,6700,0
|
|
20230731,170600,214634730,6700,6700,6700,6700,0
|
|
20230731,170500,214634730,6700,6700,6700,6700,0
|
|
20230731,170400,214634730,6700,6700,6700,6700,0
|
|
20230731,170300,214634730,6700,6700,6700,6700,0
|
|
20230731,170200,214634730,6700,6700,6700,6700,0
|
|
20230731,170100,214634730,6700,6700,6700,6700,0
|
|
20230731,170000,214634730,6700,6700,6700,6700,0
|
|
20230731,165900,214634730,6700,6700,6700,6700,0
|
|
20230731,165800,214634730,6700,6700,6700,6700,0
|
|
20230731,165700,214634730,6700,6700,6700,6700,0
|
|
20230731,165600,214634730,6700,6700,6700,6700,0
|
|
20230731,165500,214634730,6700,6700,6700,6700,0
|
|
20230731,165400,214634730,6700,6700,6700,6700,0
|
|
20230731,165300,214634730,6700,6700,6700,6700,0
|
|
20230731,165200,214634730,6700,6700,6700,6700,0
|
|
20230731,165100,214634730,6700,6700,6700,6700,0
|
|
20230731,165000,214634730,6700,6700,6700,6700,0
|
|
20230731,164900,214634730,6700,6700,6700,6700,0
|
|
20230731,164800,214634730,6700,6700,6700,6700,0
|
|
20230731,164700,214634730,6700,6700,6700,6700,0
|
|
20230731,164600,214634730,6700,6700,6700,6700,0
|
|
20230731,164500,214634730,6700,6700,6700,6700,0
|
|
20230731,164400,214634730,6700,6700,6700,6700,141
|
|
20230731,164300,214634730,6700,6700,6700,6700,0
|
|
20230731,164200,214634730,6700,6700,6700,6700,0
|
|
20230731,164100,214634730,6700,6700,6700,6700,0
|
|
20230731,164000,214634730,6700,6700,6700,6700,0
|
|
20230731,163900,214634730,6700,6700,6700,6700,0
|
|
20230731,163800,214634730,6700,6700,6700,6700,0
|
|
20230731,163700,214634730,6700,6700,6700,6700,0
|
|
20230731,163600,214634730,6700,6700,6700,6700,0
|
|
20230731,163500,214634730,6700,6700,6700,6700,0
|
|
20230731,163400,214634730,6700,6700,6700,6700,0
|
|
20230731,163300,214634730,6700,6700,6700,6700,0
|
|
20230731,163200,214634730,6700,6700,6700,6700,0
|
|
20230731,163100,214634730,6700,6700,6700,6700,0
|
|
20230731,163000,214634730,6700,6700,6700,6700,0
|
|
20230731,162900,214634730,6700,6700,6700,6700,0
|
|
20230731,162800,214634730,6700,6700,6700,6700,0
|
|
20230731,162700,214634730,6700,6700,6700,6700,0
|
|
20230731,162600,214634730,6700,6700,6700,6700,0
|
|
20230731,162500,214634730,6700,6700,6700,6700,0
|
|
20230731,162400,214634730,6700,6700,6700,6700,0
|
|
20230731,162300,214634730,6700,6700,6700,6700,0
|
|
20230731,162200,214634730,6700,6700,6700,6700,0
|
|
20230731,162100,214634730,6700,6700,6700,6700,0
|
|
20230731,162000,214634730,6700,6700,6700,6700,0
|
|
20230731,161900,214634730,6700,6700,6700,6700,0
|
|
20230731,161800,214634730,6700,6700,6700,6700,0
|
|
20230731,161700,214634730,6700,6700,6700,6700,0
|
|
20230731,161600,214634730,6700,6700,6700,6700,0
|
|
20230731,161500,214634730,6700,6700,6700,6700,0
|
|
20230731,161400,214634730,6700,6700,6700,6700,141
|
|
20230731,161300,214634730,6700,6700,6700,6700,0
|
|
20230731,161200,214634730,6700,6700,6700,6700,0
|
|
20230731,161100,214634730,6700,6700,6700,6700,0
|
|
20230731,161000,214634730,6700,6700,6700,6700,0
|
|
20230731,160900,214634730,6700,6700,6700,6700,0
|
|
20230731,160800,214634730,6700,6700,6700,6700,0
|
|
20230731,160700,214634730,6700,6700,6700,6700,0
|
|
20230731,160600,214634730,6700,6700,6700,6700,0
|
|
20230731,160500,214634730,6700,6700,6700,6700,0
|
|
20230731,160400,214634730,6700,6700,6700,6700,0
|
|
20230731,160300,214634730,6700,6700,6700,6700,0
|
|
20230731,160200,214634730,6700,6700,6700,6700,0
|
|
20230731,160100,214634730,6700,6700,6700,6700,0
|
|
20230731,160000,214634730,6700,6700,6700,6700,0
|
|
20230731,155900,214634730,6700,6700,6700,6700,0
|
|
20230731,155800,214634730,6700,6700,6700,6700,0
|
|
20230731,155700,214634730,6700,6700,6700,6700,0
|
|
20230731,155600,214634730,6700,6700,6700,6700,0
|
|
20230731,155500,214634730,6700,6700,6700,6700,0
|
|
20230731,155400,214634730,6700,6700,6700,6700,0
|
|
20230731,155300,214634730,6700,6700,6700,6700,0
|
|
20230731,155200,214634730,6700,6700,6700,6700,0
|
|
20230731,155100,214634730,6700,6700,6700,6700,0
|
|
20230731,155000,214634730,6700,6700,6700,6700,0
|
|
20230731,154900,214634730,6700,6700,6700,6700,0
|
|
20230731,154800,214634730,6700,6700,6700,6700,0
|
|
20230731,154700,214634730,6700,6700,6700,6700,0
|
|
20230731,154600,214634730,6700,6700,6700,6700,0
|
|
20230731,154500,214634730,6700,6700,6700,6700,0
|
|
20230731,154400,214634730,6700,6700,6700,6700,141
|
|
20230731,154300,214634730,6700,6700,6700,6700,0
|
|
20230731,154200,214634730,6700,6700,6700,6700,0
|
|
20230731,154100,214634730,6700,6700,6700,6700,0
|
|
20230731,154000,214634730,6700,6700,6700,6700,0
|
|
20230731,153900,214634730,6700,6700,6700,6700,0
|
|
20230731,153800,214634730,6700,6700,6700,6700,0
|
|
20230731,153700,214634730,6700,6700,6700,6700,0
|
|
20230731,153600,214634730,6700,6700,6700,6700,0
|
|
20230731,153500,214634730,6700,6700,6700,6700,0
|
|
20230731,153400,214634730,6700,6700,6700,6700,0
|
|
20230731,153300,214634730,6700,6700,6700,6700,0
|
|
20230731,153200,214634730,6700,6700,6700,6700,0
|
|
20230731,153100,214634730,6700,6700,6700,6700,0
|
|
20230731,153000,214634730,6700,6700,6700,6700,141
|
|
20230731,152900,213690030,6600,6600,6600,6600,0
|
|
20230731,152800,213690030,6600,6600,6600,6600,0
|
|
20230731,152700,213690030,6600,6600,6600,6600,0
|
|
20230731,152600,213690030,6600,6600,6600,6600,0
|
|
20230731,152500,213690030,6600,6600,6600,6600,0
|
|
20230731,152400,213690030,6600,6600,6600,6600,0
|
|
20230731,152300,213690030,6600,6600,6600,6600,0
|
|
20230731,152200,213690030,6600,6600,6600,6600,0
|
|
20230731,152100,213690030,6600,6600,6600,6600,0
|
|
20230731,152000,213690030,6600,6600,6600,6600,0
|
|
20230731,151900,213690030,6600,6640,6650,6600,595
|
|
20230731,151800,209759020,6590,6600,6600,6590,1000
|
|
20230731,151700,203167260,6600,6620,6620,6600,76
|
|
20230731,151600,202665060,6670,6670,6670,6670,10
|
|
20230731,151500,202598360,6610,6610,6610,6610,87
|
|
20230731,151400,202023290,6670,6670,6670,6670,0
|
|
20230731,151300,202023290,6670,6670,6670,6670,0
|
|
20230731,151200,202023290,6670,6700,6700,6670,495
|
|
20230731,151100,198718790,6700,6700,6700,6700,5
|
|
20230731,151000,198685290,6730,6730,6730,6730,0
|
|
20230731,150900,198685290,6730,6730,6730,6730,0
|
|
20230731,150800,198685290,6730,6730,6730,6730,0
|
|
20230731,150700,198685290,6730,6730,6730,6730,0
|
|
20230731,150600,198685290,6730,6700,6730,6700,7
|
|
20230731,150500,198638260,6670,6690,6690,6670,1200
|
|
20230731,150400,190622260,6740,6740,6740,6740,0
|
|
20230731,150300,190622260,6740,6740,6740,6740,0
|
|
20230731,150200,190622260,6740,6740,6740,6740,0
|
|
20230731,150100,190622260,6740,6740,6740,6740,11
|
|
20230731,150000,190548120,6730,6640,6730,6640,1178
|
|
20230731,145900,182630390,6640,6640,6640,6640,0
|
|
20230731,145800,182630390,6640,6640,6640,6640,0
|
|
20230731,145700,182630390,6640,6670,6670,6640,1405
|
|
20230731,145600,173296690,6650,6650,6650,6650,69
|
|
20230731,145500,172837840,6690,6690,6690,6690,0
|
|
20230731,145400,172837840,6690,6690,6690,6690,0
|
|
20230731,145300,172837840,6690,6690,6690,6690,1720
|
|
20230731,145200,161331040,6730,6720,6730,6720,100
|
|
20230731,145100,160658080,6650,6650,6650,6650,1
|
|
20230731,145000,160651430,6730,6680,6730,6680,170
|
|
20230731,144900,159514710,6680,6650,6680,6650,1603
|
|
20230731,144800,148854690,6650,6650,6650,6650,0
|
|
20230731,144700,148854690,6650,6650,6650,6650,0
|
|
20230731,144600,148854690,6650,6650,6650,6650,0
|
|
20230731,144500,148854690,6650,6650,6650,6650,0
|
|
20230731,144400,148854690,6650,6650,6650,6650,0
|
|
20230731,144300,148854690,6650,6650,6650,6650,0
|
|
20230731,144200,148854690,6650,6650,6650,6650,0
|
|
20230731,144100,148854690,6650,6650,6650,6650,0
|
|
20230731,144000,148854690,6650,6650,6650,6650,0
|
|
20230731,143900,148854690,6650,6630,6650,6630,146
|
|
20230731,143800,147886670,6620,6620,6620,6620,977
|
|
20230731,143700,141418930,6620,6620,6620,6620,6
|
|
20230731,143600,141379210,6620,6620,6620,6620,0
|
|
20230731,143500,141379210,6620,6620,6620,6620,0
|
|
20230731,143400,141379210,6620,6620,6620,6620,0
|
|
20230731,143300,141379210,6620,6620,6620,6620,0
|
|
20230731,143200,141379210,6620,6620,6620,6620,0
|
|
20230731,143100,141379210,6620,6620,6620,6620,10
|
|
20230731,143000,141313010,6620,6620,6620,6620,10
|
|
20230731,142900,141246810,6610,6620,6630,6610,100
|
|
20230731,142800,140585260,6620,6620,6620,6620,0
|
|
20230731,142700,140585260,6620,6620,6620,6620,0
|
|
20230731,142600,140585260,6620,6620,6620,6620,0
|
|
20230731,142500,140585260,6620,6620,6620,6620,0
|
|
20230731,142400,140585260,6620,6620,6620,6620,0
|
|
20230731,142300,140585260,6620,6620,6620,6620,0
|
|
20230731,142200,140585260,6620,6620,6620,6620,5
|
|
20230731,142100,140552160,6610,6610,6610,6610,0
|
|
20230731,142000,140552160,6610,6610,6610,6610,0
|
|
20230731,141900,140552160,6610,6610,6610,6610,0
|
|
20230731,141800,140552160,6610,6610,6610,6610,0
|
|
20230731,141700,140552160,6610,6610,6610,6610,0
|
|
20230731,141600,140552160,6610,6610,6610,6610,0
|
|
20230731,141500,140552160,6610,6610,6610,6610,0
|
|
20230731,141400,140552160,6610,6610,6610,6610,0
|
|
20230731,141300,140552160,6610,6610,6610,6610,0
|
|
20230731,141200,140552160,6610,6610,6610,6610,0
|
|
20230731,141100,140552160,6610,6610,6610,6610,0
|
|
20230731,141000,140552160,6610,6610,6610,6610,0
|
|
20230731,140900,140552160,6610,6610,6610,6610,0
|
|
20230731,140800,140552160,6610,6610,6610,6610,0
|
|
20230731,140700,140552160,6610,6610,6610,6610,1
|
|
20230731,140600,140545550,6630,6630,6630,6630,0
|
|
20230731,140500,140545550,6630,6630,6630,6630,0
|
|
20230731,140400,140545550,6630,6630,6630,6630,0
|
|
20230731,140300,140545550,6630,6630,6630,6630,0
|
|
20230731,140200,140545550,6630,6610,6630,6610,2
|
|
20230731,140100,140532310,6570,6590,6590,6570,101
|
|
20230731,140000,139867740,6630,6630,6630,6630,0
|
|
20230731,135900,139867740,6630,6630,6630,6630,0
|
|
20230731,135800,139867740,6630,6630,6630,6630,0
|
|
20230731,135700,139867740,6630,6630,6630,6630,0
|
|
20230731,135600,139867740,6630,6630,6630,6630,0
|
|
20230731,135500,139867740,6630,6600,6630,6600,11
|
|
20230731,135400,139795110,6590,6590,6590,6590,0
|
|
20230731,135300,139795110,6590,6590,6590,6590,0
|
|
20230731,135200,139795110,6590,6590,6590,6590,0
|
|
20230731,135100,139795110,6590,6590,6590,6590,0
|
|
20230731,135000,139795110,6590,6590,6590,6590,0
|
|
20230731,134900,139795110,6590,6590,6590,6590,0
|
|
20230731,134800,139795110,6590,6590,6590,6590,0
|
|
20230731,134700,139795110,6590,6590,6590,6590,0
|
|
20230731,134600,139795110,6590,6590,6590,6590,0
|
|
20230731,134500,139795110,6590,6610,6610,6590,150
|
|
20230731,134400,138804210,6610,6610,6610,6610,0
|
|
20230731,134300,138804210,6610,6610,6610,6610,0
|
|
20230731,134200,138804210,6610,6610,6610,6610,0
|
|
20230731,134100,138804210,6610,6610,6610,6610,0
|
|
20230731,134000,138804210,6610,6610,6610,6610,0
|
|
20230731,133900,138804210,6610,6610,6610,6610,0
|
|
20230731,133800,138804210,6610,6610,6610,6610,0
|
|
20230731,133700,138804210,6610,6610,6610,6610,0
|
|
20230731,133600,138804210,6610,6610,6610,6610,0
|
|
20230731,133500,138804210,6610,6610,6610,6610,0
|
|
20230731,133400,138804210,6610,6610,6610,6610,0
|
|
20230731,133300,138804210,6610,6610,6610,6610,0
|
|
20230731,133200,138804210,6610,6610,6610,6610,50
|
|
20230731,133100,138473710,6640,6640,6640,6640,0
|
|
20230731,133000,138473710,6640,6640,6640,6640,0
|
|
20230731,132900,138473710,6640,6640,6640,6640,17
|
|
20230731,132800,138360830,6610,6610,6610,6610,0
|
|
20230731,132700,138360830,6610,6610,6610,6610,0
|
|
20230731,132600,138360830,6610,6610,6610,6610,0
|
|
20230731,132500,138360830,6610,6610,6610,6610,0
|
|
20230731,132400,138360830,6610,6610,6610,6610,0
|
|
20230731,132300,138360830,6610,6610,6610,6610,453
|
|
20230731,132200,135366500,6610,6610,6610,6600,1450
|
|
20230731,132100,125787850,6620,6620,6620,6620,0
|
|
20230731,132000,125787850,6620,6620,6620,6620,355
|
|
20230731,131900,123437750,6620,6620,6620,6620,0
|
|
20230731,131800,123437750,6620,6620,6620,6620,0
|
|
20230731,131700,123437750,6620,6620,6620,6620,389
|
|
20230731,131600,120862570,6620,6620,6620,6620,16
|
|
20230731,131500,120756650,6600,6590,6600,6590,22
|
|
20230731,131400,120611520,6590,6590,6590,6590,0
|
|
20230731,131300,120611520,6590,6590,6590,6590,0
|
|
20230731,131200,120611520,6590,6590,6590,6590,0
|
|
20230731,131100,120611520,6590,6590,6590,6590,0
|
|
20230731,131000,120611520,6590,6590,6590,6590,0
|
|
20230731,130900,120611520,6590,6590,6590,6590,0
|
|
20230731,130800,120611520,6590,6590,6590,6590,0
|
|
20230731,130700,120611520,6590,6590,6590,6590,0
|
|
20230731,130600,120611520,6590,6590,6590,6590,0
|
|
20230731,130500,120611520,6590,6590,6590,6590,16
|
|
20230731,130400,120506080,6590,6590,6590,6590,0
|
|
20230731,130300,120506080,6590,6590,6590,6590,0
|
|
20230731,130200,120506080,6590,6590,6590,6590,0
|
|
20230731,130100,120506080,6590,6590,6590,6590,0
|
|
20230731,130000,120506080,6590,6590,6590,6590,0
|
|
20230731,125900,120506080,6590,6590,6590,6590,360
|
|
20230731,125800,118133680,6590,6600,6600,6580,1070
|
|
20230731,125700,111086180,6620,6620,6620,6620,0
|
|
20230731,125600,111086180,6620,6620,6620,6620,0
|
|
20230731,125500,111086180,6620,6620,6620,6620,0
|
|
20230731,125400,111086180,6620,6620,6620,6620,150
|
|
20230731,125300,110093180,6600,6620,6620,6600,20
|
|
20230731,125200,109961160,6600,6600,6600,6600,0
|
|
20230731,125100,109961160,6600,6600,6600,6600,0
|
|
20230731,125000,109961160,6600,6600,6600,6600,0
|
|
20230731,124900,109961160,6600,6600,6600,6600,0
|
|
20230731,124800,109961160,6600,6600,6600,6600,0
|
|
20230731,124700,109961160,6600,6600,6600,6600,0
|
|
20230731,124600,109961160,6600,6600,6600,6600,0
|
|
20230731,124500,109961160,6600,6600,6600,6600,0
|
|
20230731,124400,109961160,6600,6600,6600,6600,66
|
|
20230731,124300,109525560,6600,6600,6600,6600,0
|
|
20230731,124200,109525560,6600,6600,6600,6600,0
|
|
20230731,124100,109525560,6600,6600,6600,6600,0
|
|
20230731,124000,109525560,6600,6600,6600,6600,0
|
|
20230731,123900,109525560,6600,6600,6600,6600,0
|
|
20230731,123800,109525560,6600,6600,6600,6600,0
|
|
20230731,123700,109525560,6600,6600,6600,6600,0
|
|
20230731,123600,109525560,6600,6600,6600,6600,0
|
|
20230731,123500,109525560,6600,6600,6600,6600,5
|
|
20230731,123400,109492560,6620,6620,6620,6620,0
|
|
20230731,123300,109492560,6620,6620,6620,6620,0
|
|
20230731,123200,109492560,6620,6620,6620,6620,0
|
|
20230731,123100,109492560,6620,6620,6620,6620,0
|
|
20230731,123000,109492560,6620,6620,6620,6620,0
|
|
20230731,122900,109492560,6620,6620,6620,6620,0
|
|
20230731,122800,109492560,6620,6620,6620,6620,0
|
|
20230731,122700,109492560,6620,6620,6620,6620,0
|
|
20230731,122600,109492560,6620,6610,6620,6610,355
|
|
20230731,122500,107144310,6650,6650,6650,6650,0
|
|
20230731,122400,107144310,6650,6650,6650,6650,0
|
|
20230731,122300,107144310,6650,6650,6650,6650,0
|
|
20230731,122200,107144310,6650,6650,6650,6650,0
|
|
20230731,122100,107144310,6650,6650,6650,6650,0
|
|
20230731,122000,107144310,6650,6610,6650,6610,3
|
|
20230731,121900,107124400,6650,6650,6650,6650,0
|
|
20230731,121800,107124400,6650,6650,6650,6650,0
|
|
20230731,121700,107124400,6650,6650,6650,6650,0
|
|
20230731,121600,107124400,6650,6650,6650,6650,0
|
|
20230731,121500,107124400,6650,6650,6650,6650,0
|
|
20230731,121400,107124400,6650,6650,6650,6650,0
|
|
20230731,121300,107124400,6650,6650,6650,6650,1
|
|
20230731,121200,107117750,6650,6650,6650,6650,1
|
|
20230731,121100,107111100,6680,6680,6680,6680,0
|
|
20230731,121000,107111100,6680,6680,6680,6680,0
|
|
20230731,120900,107111100,6680,6680,6680,6680,0
|
|
20230731,120800,107111100,6680,6680,6680,6680,0
|
|
20230731,120700,107111100,6680,6680,6680,6680,0
|
|
20230731,120600,107111100,6680,6680,6680,6680,0
|
|
20230731,120500,107111100,6680,6680,6680,6680,0
|
|
20230731,120400,107111100,6680,6680,6680,6680,0
|
|
20230731,120300,107111100,6680,6680,6680,6680,0
|
|
20230731,120200,107111100,6680,6680,6680,6680,0
|
|
20230731,120100,107111100,6680,6680,6680,6680,0
|
|
20230731,120000,107111100,6680,6680,6680,6680,0
|
|
20230731,115900,107111100,6680,6680,6680,6680,0
|
|
20230731,115800,107111100,6680,6630,6680,6630,143
|
|
20230731,115700,106162960,6610,6610,6610,6610,0
|
|
20230731,115600,106162960,6610,6610,6610,6610,0
|
|
20230731,115500,106162960,6610,6610,6610,6610,0
|
|
20230731,115400,106162960,6610,6610,6610,6610,0
|
|
20230731,115300,106162960,6610,6610,6610,6610,0
|
|
20230731,115200,106162960,6610,6610,6610,6610,0
|
|
20230731,115100,106162960,6610,6610,6610,6610,0
|
|
20230731,115000,106162960,6610,6610,6610,6610,0
|
|
20230731,114900,106162960,6610,6610,6610,6610,0
|
|
20230731,114800,106162960,6610,6610,6610,6610,0
|
|
20230731,114700,106162960,6610,6610,6610,6610,95
|
|
20230731,114600,105535010,6620,6620,6620,6620,0
|
|
20230731,114500,105535010,6620,6620,6620,6620,0
|
|
20230731,114400,105535010,6620,6620,6620,6620,0
|
|
20230731,114300,105535010,6620,6620,6620,6620,0
|
|
20230731,114200,105535010,6620,6620,6620,6620,0
|
|
20230731,114100,105535010,6620,6620,6620,6620,0
|
|
20230731,114000,105535010,6620,6620,6620,6620,0
|
|
20230731,113900,105535010,6620,6620,6620,6620,0
|
|
20230731,113800,105535010,6620,6620,6620,6620,0
|
|
20230731,113700,105535010,6620,6620,6620,6620,0
|
|
20230731,113600,105535010,6620,6620,6620,6620,0
|
|
20230731,113500,105535010,6620,6620,6620,6620,0
|
|
20230731,113400,105535010,6620,6620,6620,6620,0
|
|
20230731,113300,105535010,6620,6620,6620,6620,0
|
|
20230731,113200,105535010,6620,6620,6620,6620,0
|
|
20230731,113100,105535010,6620,6620,6620,6620,30
|
|
20230731,113000,105336410,6630,6630,6630,6630,0
|
|
20230731,112900,105336410,6630,6630,6630,6630,0
|
|
20230731,112800,105336410,6630,6630,6630,6630,0
|
|
20230731,112700,105336410,6630,6610,6630,6610,234
|
|
20230731,112600,103789650,6610,6610,6610,6610,1
|
|
20230731,112500,103783040,6590,6590,6590,6590,123
|
|
20230731,112400,102972470,6590,6590,6590,6590,0
|
|
20230731,112300,102972470,6590,6590,6590,6590,0
|
|
20230731,112200,102972470,6590,6590,6590,6590,0
|
|
20230731,112100,102972470,6590,6590,6590,6590,0
|
|
20230731,112000,102972470,6590,6590,6590,6590,7
|
|
20230731,111900,102926340,6610,6610,6610,6610,0
|
|
20230731,111800,102926340,6610,6610,6610,6610,0
|
|
20230731,111700,102926340,6610,6610,6610,6610,0
|
|
20230731,111600,102926340,6610,6610,6610,6610,30
|
|
20230731,111500,102728040,6610,6610,6610,6610,20
|
|
20230731,111400,102595840,6630,6630,6630,6630,0
|
|
20230731,111300,102595840,6630,6630,6630,6630,0
|
|
20230731,111200,102595840,6630,6630,6630,6630,0
|
|
20230731,111100,102595840,6630,6630,6630,6630,0
|
|
20230731,111000,102595840,6630,6630,6630,6630,0
|
|
20230731,110900,102595840,6630,6600,6630,6600,20
|
|
20230731,110800,102463750,6600,6600,6600,6590,587
|
|
20230731,110700,98592020,6600,6600,6600,6600,130
|
|
20230731,110600,97734020,6600,6600,6600,6600,0
|
|
20230731,110500,97734020,6600,6600,6600,6600,0
|
|
20230731,110400,97734020,6600,6600,6600,6600,0
|
|
20230731,110300,97734020,6600,6600,6600,6600,0
|
|
20230731,110200,97734020,6600,6600,6600,6600,0
|
|
20230731,110100,97734020,6600,6600,6600,6600,0
|
|
20230731,110000,97734020,6600,6600,6600,6600,0
|
|
20230731,105900,97734020,6600,6600,6600,6600,0
|
|
20230731,105800,97734020,6600,6600,6600,6600,0
|
|
20230731,105700,97734020,6600,6600,6600,6600,134
|
|
20230731,105600,96849620,6640,6640,6640,6640,0
|
|
20230731,105500,96849620,6640,6640,6640,6640,0
|
|
20230731,105400,96849620,6640,6640,6640,6640,0
|
|
20230731,105300,96849620,6640,6640,6640,6640,0
|
|
20230731,105200,96849620,6640,6640,6640,6640,0
|
|
20230731,105100,96849620,6640,6640,6640,6640,1
|
|
20230731,105000,96842980,6600,6600,6600,6600,0
|
|
20230731,104900,96842980,6600,6600,6600,6600,0
|
|
20230731,104800,96842980,6600,6600,6600,6600,0
|
|
20230731,104700,96842980,6600,6600,6600,6600,296
|
|
20230731,104600,94889380,6640,6640,6640,6640,0
|
|
20230731,104500,94889380,6640,6640,6640,6640,0
|
|
20230731,104400,94889380,6640,6640,6640,6640,3
|
|
20230731,104300,94869460,6600,6610,6610,6600,389
|
|
20230731,104200,92298470,6610,6610,6610,6610,0
|
|
20230731,104100,92298470,6610,6620,6620,6610,130
|
|
20230731,104000,91439010,6640,6640,6640,6640,0
|
|
20230731,103900,91439010,6640,6640,6640,6640,0
|
|
20230731,103800,91439010,6640,6640,6640,6640,0
|
|
20230731,103700,91439010,6640,6640,6640,6640,0
|
|
20230731,103600,91439010,6640,6640,6640,6640,0
|
|
20230731,103500,91439010,6640,6640,6640,6640,0
|
|
20230731,103400,91439010,6640,6640,6640,6640,0
|
|
20230731,103300,91439010,6640,6640,6640,6640,0
|
|
20230731,103200,91439010,6640,6640,6640,6630,1011
|
|
20230731,103100,84731660,6640,6640,6640,6640,0
|
|
20230731,103000,84731660,6640,6640,6640,6640,0
|
|
20230731,102900,84731660,6640,6640,6640,6640,0
|
|
20230731,102800,84731660,6640,6640,6640,6640,0
|
|
20230731,102700,84731660,6640,6640,6640,6640,465
|
|
20230731,102600,81644060,6640,6680,6700,6640,339
|
|
20230731,102500,79392370,6640,6640,6640,6640,205
|
|
20230731,102400,78031170,6660,6660,6660,6660,0
|
|
20230731,102300,78031170,6660,6660,6660,6660,0
|
|
20230731,102200,78031170,6660,6660,6660,6660,0
|
|
20230731,102100,78031170,6660,6660,6660,6660,0
|
|
20230731,102000,78031170,6660,6660,6660,6660,0
|
|
20230731,101900,78031170,6660,6650,6660,6650,20
|
|
20230731,101800,77898080,6650,6650,6650,6650,300
|
|
20230731,101700,75903080,6620,6620,6620,6620,567
|
|
20230731,101600,72149540,6620,6620,6620,6620,134
|
|
20230731,101500,71262460,6650,6650,6650,6650,16
|
|
20230731,101400,71156060,6650,6650,6650,6650,400
|
|
20230731,101300,68496060,6620,6620,6620,6620,0
|
|
20230731,101200,68496060,6620,6620,6620,6620,0
|
|
20230731,101100,68496060,6620,6620,6620,6620,0
|
|
20230731,101000,68496060,6620,6620,6620,6620,0
|
|
20230731,100900,68496060,6620,6660,6660,6620,21
|
|
20230731,100800,68357000,6620,6620,6620,6620,500
|
|
20230731,100700,65047000,6620,6620,6620,6620,0
|
|
20230731,100600,65047000,6620,6650,6660,6620,1641
|
|
20230731,100500,54153610,6700,6700,6700,6700,1
|
|
20230731,100400,54146910,6650,6650,6650,6650,0
|
|
20230731,100300,54146910,6650,6670,6670,6650,34
|
|
20230731,100200,53920670,6670,6720,6740,6670,28
|
|
20230731,100100,53732680,6640,6710,6750,6640,411
|
|
20230731,100000,50973550,6740,6740,6740,6740,0
|
|
20230731,095900,50973550,6740,6740,6740,6740,0
|
|
20230731,095800,50973550,6740,6740,6740,6740,0
|
|
20230731,095700,50973550,6740,6740,6740,6740,0
|
|
20230731,095600,50973550,6740,6740,6740,6740,0
|
|
20230731,095500,50973550,6740,6680,6770,6680,1135
|
|
20230731,095400,43340140,6680,6680,6680,6680,20
|
|
20230731,095300,43206540,6690,6690,6690,6690,20
|
|
20230731,095200,43072740,6700,6640,6700,6620,321
|
|
20230731,095100,40934350,6640,6620,6640,6620,214
|
|
20230731,095000,39517110,6620,6620,6620,6620,21
|
|
20230731,094900,39378090,6620,6620,6620,6620,0
|
|
20230731,094800,39378090,6620,6620,6620,6620,0
|
|
20230731,094700,39378090,6620,6620,6620,6620,1
|
|
20230731,094600,39371470,6600,6600,6600,6600,0
|
|
20230731,094500,39371470,6600,6600,6600,6600,0
|
|
20230731,094400,39371470,6600,6600,6600,6600,0
|
|
20230731,094300,39371470,6600,6620,6620,6600,202
|
|
20230731,094200,38038230,6630,6630,6630,6630,0
|
|
20230731,094100,38038230,6630,6630,6630,6630,0
|
|
20230731,094000,38038230,6630,6630,6630,6630,1
|
|
20230731,093900,38031600,6630,6630,6630,6630,1
|
|
20230731,093800,38024970,6640,6610,6640,6610,3
|
|
20230731,093700,38005080,6590,6590,6590,6590,1000
|
|
20230731,093600,31415080,6570,6570,6570,6570,1
|
|
20230731,093500,31408510,6590,6590,6590,6590,0
|
|
20230731,093400,31408510,6590,6570,6590,6560,563
|
|
20230731,093300,27708580,6570,6640,6640,6570,767
|
|
20230731,093200,22662140,6590,6590,6590,6590,183
|
|
20230731,093100,21456170,6590,6580,6590,6580,226
|
|
20230731,093000,19968990,6620,6590,6620,6580,368
|
|
20230731,092900,17545530,6590,6590,6590,6580,1384
|
|
20230731,092800,8432360,6630,6630,6630,6630,0
|
|
20230731,092700,8432360,6630,6630,6630,6630,0
|
|
20230731,092600,8432360,6630,6630,6630,6630,0
|
|
20230731,092500,8432360,6630,6630,6630,6630,0
|
|
20230731,092400,8432360,6630,6590,6630,6590,69
|
|
20230731,092300,7977610,6600,6600,6600,6600,528
|
|
20230731,092200,4492810,6620,6620,6620,6620,0
|
|
20230731,092100,4492810,6620,6620,6620,6620,0
|
|
20230731,092000,4492810,6620,6620,6620,6620,0
|
|
20230731,091900,4492810,6620,6620,6620,6620,0
|
|
20230731,091800,4492810,6620,6620,6620,6620,0
|
|
20230731,091700,4492810,6620,6620,6620,6620,0
|
|
20230731,091600,4492810,6620,6620,6620,6620,0
|
|
20230731,091500,4492810,6620,6620,6620,6620,0
|
|
20230731,091400,4492810,6620,6630,6630,6620,70
|
|
20230731,091300,4029350,6700,6700,6700,6700,0
|
|
20230731,091200,4029350,6700,6700,6700,6700,0
|
|
20230731,091100,4029350,6700,6700,6700,6700,1
|
|
20230731,091000,4022650,6620,6620,6620,6620,0
|
|
20230731,090900,4022650,6620,6650,6700,6620,302
|
|
20230731,090800,2003310,6620,6620,6620,6620,0
|
|
20230731,090700,2003310,6620,6620,6620,6620,0
|
|
20230731,090600,2003310,6620,6620,6620,6620,1
|
|
20230731,090500,1996690,6650,6650,6650,6650,5
|
|
20230731,090400,1963440,6620,6620,6620,6620,0
|
|
20230731,090300,1963440,6620,6620,6620,6620,0
|
|
20230731,090200,1963440,6620,6620,6620,6620,104
|
|
20230731,090100,1274960,6590,6590,6590,6590,3
|
|
20230731,090000,1255190,6600,6650,6650,6600,189
|