684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,202100,94052230,6920,6920,6920,6920,433
|
|
20230731,202000,94052230,6920,6920,6920,6920,0
|
|
20230731,201900,94052230,6920,6920,6920,6920,0
|
|
20230731,201800,94052230,6920,6920,6920,6920,0
|
|
20230731,201700,94052230,6920,6920,6920,6920,0
|
|
20230731,201600,94052230,6920,6920,6920,6920,0
|
|
20230731,201500,94052230,6920,6920,6920,6920,0
|
|
20230731,201400,94052230,6920,6920,6920,6920,0
|
|
20230731,201300,94052230,6920,6920,6920,6920,0
|
|
20230731,201200,94052230,6920,6920,6920,6920,0
|
|
20230731,201100,94052230,6920,6920,6920,6920,0
|
|
20230731,201000,94052230,6920,6920,6920,6920,0
|
|
20230731,200900,94052230,6920,6920,6920,6920,0
|
|
20230731,200800,94052230,6920,6920,6920,6920,0
|
|
20230731,200700,94052230,6920,6920,6920,6920,0
|
|
20230731,200600,94052230,6920,6920,6920,6920,0
|
|
20230731,200500,94052230,6920,6920,6920,6920,0
|
|
20230731,200400,94052230,6920,6920,6920,6920,0
|
|
20230731,200300,94052230,6920,6920,6920,6920,0
|
|
20230731,200200,94052230,6920,6920,6920,6920,0
|
|
20230731,200100,94052230,6920,6920,6920,6920,0
|
|
20230731,200000,94052230,6920,6920,6920,6920,0
|
|
20230731,195900,94052230,6920,6920,6920,6920,0
|
|
20230731,195800,94052230,6920,6920,6920,6920,0
|
|
20230731,195700,94052230,6920,6920,6920,6920,0
|
|
20230731,195600,94052230,6920,6920,6920,6920,0
|
|
20230731,195500,94052230,6920,6920,6920,6920,0
|
|
20230731,195400,94052230,6920,6920,6920,6920,0
|
|
20230731,195300,94052230,6920,6920,6920,6920,0
|
|
20230731,195200,94052230,6920,6920,6920,6920,0
|
|
20230731,195100,94052230,6920,6920,6920,6920,433
|
|
20230731,195000,94052230,6920,6920,6920,6920,0
|
|
20230731,194900,94052230,6920,6920,6920,6920,0
|
|
20230731,194800,94052230,6920,6920,6920,6920,0
|
|
20230731,194700,94052230,6920,6920,6920,6920,0
|
|
20230731,194600,94052230,6920,6920,6920,6920,0
|
|
20230731,194500,94052230,6920,6920,6920,6920,0
|
|
20230731,194400,94052230,6920,6920,6920,6920,0
|
|
20230731,194300,94052230,6920,6920,6920,6920,0
|
|
20230731,194200,94052230,6920,6920,6920,6920,0
|
|
20230731,194100,94052230,6920,6920,6920,6920,0
|
|
20230731,194000,94052230,6920,6920,6920,6920,0
|
|
20230731,193900,94052230,6920,6920,6920,6920,0
|
|
20230731,193800,94052230,6920,6920,6920,6920,0
|
|
20230731,193700,94052230,6920,6920,6920,6920,0
|
|
20230731,193600,94052230,6920,6920,6920,6920,0
|
|
20230731,193500,94052230,6920,6920,6920,6920,0
|
|
20230731,193400,94052230,6920,6920,6920,6920,0
|
|
20230731,193300,94052230,6920,6920,6920,6920,0
|
|
20230731,193200,94052230,6920,6920,6920,6920,0
|
|
20230731,193100,94052230,6920,6920,6920,6920,0
|
|
20230731,193000,94052230,6920,6920,6920,6920,0
|
|
20230731,192900,94052230,6920,6920,6920,6920,0
|
|
20230731,192800,94052230,6920,6920,6920,6920,0
|
|
20230731,192700,94052230,6920,6920,6920,6920,0
|
|
20230731,192600,94052230,6920,6920,6920,6920,0
|
|
20230731,192500,94052230,6920,6920,6920,6920,0
|
|
20230731,192400,94052230,6920,6920,6920,6920,0
|
|
20230731,192300,94052230,6920,6920,6920,6920,0
|
|
20230731,192200,94052230,6920,6920,6920,6920,0
|
|
20230731,192100,94052230,6920,6920,6920,6920,433
|
|
20230731,192000,94052230,6920,6920,6920,6920,0
|
|
20230731,191900,94052230,6920,6920,6920,6920,0
|
|
20230731,191800,94052230,6920,6920,6920,6920,0
|
|
20230731,191700,94052230,6920,6920,6920,6920,0
|
|
20230731,191600,94052230,6920,6920,6920,6920,0
|
|
20230731,191500,94052230,6920,6920,6920,6920,0
|
|
20230731,191400,94052230,6920,6920,6920,6920,0
|
|
20230731,191300,94052230,6920,6920,6920,6920,0
|
|
20230731,191200,94052230,6920,6920,6920,6920,0
|
|
20230731,191100,94052230,6920,6920,6920,6920,0
|
|
20230731,191000,94052230,6920,6920,6920,6920,0
|
|
20230731,190900,94052230,6920,6920,6920,6920,0
|
|
20230731,190800,94052230,6920,6920,6920,6920,0
|
|
20230731,190700,94052230,6920,6920,6920,6920,0
|
|
20230731,190600,94052230,6920,6920,6920,6920,0
|
|
20230731,190500,94052230,6920,6920,6920,6920,0
|
|
20230731,190400,94052230,6920,6920,6920,6920,0
|
|
20230731,190300,94052230,6920,6920,6920,6920,0
|
|
20230731,190200,94052230,6920,6920,6920,6920,0
|
|
20230731,190100,94052230,6920,6920,6920,6920,0
|
|
20230731,190000,94052230,6920,6920,6920,6920,0
|
|
20230731,185900,94052230,6920,6920,6920,6920,0
|
|
20230731,185800,94052230,6920,6920,6920,6920,0
|
|
20230731,185700,94052230,6920,6920,6920,6920,0
|
|
20230731,185600,94052230,6920,6920,6920,6920,0
|
|
20230731,185500,94052230,6920,6920,6920,6920,0
|
|
20230731,185400,94052230,6920,6920,6920,6920,0
|
|
20230731,185300,94052230,6920,6920,6920,6920,0
|
|
20230731,185200,94052230,6920,6920,6920,6920,0
|
|
20230731,185100,94052230,6920,6920,6920,6920,433
|
|
20230731,185000,94052230,6920,6920,6920,6920,0
|
|
20230731,184900,94052230,6920,6920,6920,6920,0
|
|
20230731,184800,94052230,6920,6920,6920,6920,0
|
|
20230731,184700,94052230,6920,6920,6920,6920,0
|
|
20230731,184600,94052230,6920,6920,6920,6920,0
|
|
20230731,184500,94052230,6920,6920,6920,6920,0
|
|
20230731,184400,94052230,6920,6920,6920,6920,0
|
|
20230731,184300,94052230,6920,6920,6920,6920,0
|
|
20230731,184200,94052230,6920,6920,6920,6920,0
|
|
20230731,184100,94052230,6920,6920,6920,6920,0
|
|
20230731,184000,94052230,6920,6920,6920,6920,0
|
|
20230731,183900,94052230,6920,6920,6920,6920,0
|
|
20230731,183800,94052230,6920,6920,6920,6920,0
|
|
20230731,183700,94052230,6920,6920,6920,6920,0
|
|
20230731,183600,94052230,6920,6920,6920,6920,0
|
|
20230731,183500,94052230,6920,6920,6920,6920,0
|
|
20230731,183400,94052230,6920,6920,6920,6920,0
|
|
20230731,183300,94052230,6920,6920,6920,6920,0
|
|
20230731,183200,94052230,6920,6920,6920,6920,0
|
|
20230731,183100,94052230,6920,6920,6920,6920,0
|
|
20230731,183000,94052230,6920,6920,6920,6920,0
|
|
20230731,182900,94052230,6920,6920,6920,6920,0
|
|
20230731,182800,94052230,6920,6920,6920,6920,0
|
|
20230731,182700,94052230,6920,6920,6920,6920,0
|
|
20230731,182600,94052230,6920,6920,6920,6920,0
|
|
20230731,182500,94052230,6920,6920,6920,6920,0
|
|
20230731,182400,94052230,6920,6920,6920,6920,0
|
|
20230731,182300,94052230,6920,6920,6920,6920,0
|
|
20230731,182200,94052230,6920,6920,6920,6920,0
|
|
20230731,182100,94052230,6920,6920,6920,6920,433
|
|
20230731,182000,94052230,6920,6920,6920,6920,0
|
|
20230731,181900,94052230,6920,6920,6920,6920,0
|
|
20230731,181800,94052230,6920,6920,6920,6920,0
|
|
20230731,181700,94052230,6920,6920,6920,6920,0
|
|
20230731,181600,94052230,6920,6920,6920,6920,0
|
|
20230731,181500,94052230,6920,6920,6920,6920,0
|
|
20230731,181400,94052230,6920,6920,6920,6920,0
|
|
20230731,181300,94052230,6920,6920,6920,6920,0
|
|
20230731,181200,94052230,6920,6920,6920,6920,0
|
|
20230731,181100,94052230,6920,6920,6920,6920,0
|
|
20230731,181000,94052230,6920,6920,6920,6920,0
|
|
20230731,180900,94052230,6920,6920,6920,6920,0
|
|
20230731,180800,94052230,6920,6920,6920,6920,0
|
|
20230731,180700,94052230,6920,6920,6920,6920,0
|
|
20230731,180600,94052230,6920,6920,6920,6920,0
|
|
20230731,180500,94052230,6920,6920,6920,6920,0
|
|
20230731,180400,94052230,6920,6920,6920,6920,0
|
|
20230731,180300,94052230,6920,6920,6920,6920,0
|
|
20230731,180200,94052230,6920,6920,6920,6920,0
|
|
20230731,180100,94052230,6920,6920,6920,6920,0
|
|
20230731,180000,94052230,6920,6920,6920,6920,0
|
|
20230731,175900,94052230,6920,6920,6920,6920,0
|
|
20230731,175800,94052230,6920,6920,6920,6920,0
|
|
20230731,175700,94052230,6920,6920,6920,6920,0
|
|
20230731,175600,94052230,6920,6920,6920,6920,0
|
|
20230731,175500,94052230,6920,6920,6920,6920,0
|
|
20230731,175400,94052230,6920,6920,6920,6920,0
|
|
20230731,175300,94052230,6920,6920,6920,6920,0
|
|
20230731,175200,94052230,6920,6920,6920,6920,0
|
|
20230731,175100,94052230,6920,6920,6920,6920,433
|
|
20230731,175000,94052230,6920,6920,6920,6920,0
|
|
20230731,174900,94052230,6920,6920,6920,6920,0
|
|
20230731,174800,94052230,6920,6920,6920,6920,0
|
|
20230731,174700,94052230,6920,6920,6920,6920,0
|
|
20230731,174600,94052230,6920,6920,6920,6920,0
|
|
20230731,174500,94052230,6920,6920,6920,6920,0
|
|
20230731,174400,94052230,6920,6920,6920,6920,0
|
|
20230731,174300,94052230,6920,6920,6920,6920,0
|
|
20230731,174200,94052230,6920,6920,6920,6920,0
|
|
20230731,174100,94052230,6920,6920,6920,6920,0
|
|
20230731,174000,94052230,6920,6920,6920,6920,0
|
|
20230731,173900,94052230,6920,6920,6920,6920,0
|
|
20230731,173800,94052230,6920,6920,6920,6920,0
|
|
20230731,173700,94052230,6920,6920,6920,6920,0
|
|
20230731,173600,94052230,6920,6920,6920,6920,0
|
|
20230731,173500,94052230,6920,6920,6920,6920,0
|
|
20230731,173400,94052230,6920,6920,6920,6920,0
|
|
20230731,173300,94052230,6920,6920,6920,6920,0
|
|
20230731,173200,94052230,6920,6920,6920,6920,0
|
|
20230731,173100,94052230,6920,6920,6920,6920,0
|
|
20230731,173000,94052230,6920,6920,6920,6920,0
|
|
20230731,172900,94052230,6920,6920,6920,6920,0
|
|
20230731,172800,94052230,6920,6920,6920,6920,0
|
|
20230731,172700,94052230,6920,6920,6920,6920,0
|
|
20230731,172600,94052230,6920,6920,6920,6920,0
|
|
20230731,172500,94052230,6920,6920,6920,6920,0
|
|
20230731,172400,94052230,6920,6920,6920,6920,0
|
|
20230731,172300,94052230,6920,6920,6920,6920,0
|
|
20230731,172200,94052230,6920,6920,6920,6920,0
|
|
20230731,172100,94052230,6920,6920,6920,6920,433
|
|
20230731,172000,94052230,6920,6920,6920,6920,0
|
|
20230731,171900,94052230,6920,6920,6920,6920,0
|
|
20230731,171800,94052230,6920,6920,6920,6920,0
|
|
20230731,171700,94052230,6920,6920,6920,6920,0
|
|
20230731,171600,94052230,6920,6920,6920,6920,0
|
|
20230731,171500,94052230,6920,6920,6920,6920,0
|
|
20230731,171400,94052230,6920,6920,6920,6920,0
|
|
20230731,171300,94052230,6920,6920,6920,6920,0
|
|
20230731,171200,94052230,6920,6920,6920,6920,0
|
|
20230731,171100,94052230,6920,6920,6920,6920,0
|
|
20230731,171000,94052230,6920,6920,6920,6920,0
|
|
20230731,170900,94052230,6920,6920,6920,6920,0
|
|
20230731,170800,94052230,6920,6920,6920,6920,0
|
|
20230731,170700,94052230,6920,6920,6920,6920,0
|
|
20230731,170600,94052230,6920,6920,6920,6920,0
|
|
20230731,170500,94052230,6920,6920,6920,6920,0
|
|
20230731,170400,94052230,6920,6920,6920,6920,0
|
|
20230731,170300,94052230,6920,6920,6920,6920,0
|
|
20230731,170200,94052230,6920,6920,6920,6920,0
|
|
20230731,170100,94052230,6920,6920,6920,6920,0
|
|
20230731,170000,94052230,6920,6920,6920,6920,0
|
|
20230731,165900,94052230,6920,6920,6920,6920,0
|
|
20230731,165800,94052230,6920,6920,6920,6920,0
|
|
20230731,165700,94052230,6920,6920,6920,6920,0
|
|
20230731,165600,94052230,6920,6920,6920,6920,0
|
|
20230731,165500,94052230,6920,6920,6920,6920,0
|
|
20230731,165400,94052230,6920,6920,6920,6920,0
|
|
20230731,165300,94052230,6920,6920,6920,6920,0
|
|
20230731,165200,94052230,6920,6920,6920,6920,0
|
|
20230731,165100,94052230,6920,6920,6920,6920,433
|
|
20230731,165000,94052230,6920,6920,6920,6920,0
|
|
20230731,164900,94052230,6920,6920,6920,6920,0
|
|
20230731,164800,94052230,6920,6920,6920,6920,0
|
|
20230731,164700,94052230,6920,6920,6920,6920,0
|
|
20230731,164600,94052230,6920,6920,6920,6920,0
|
|
20230731,164500,94052230,6920,6920,6920,6920,0
|
|
20230731,164400,94052230,6920,6920,6920,6920,0
|
|
20230731,164300,94052230,6920,6920,6920,6920,0
|
|
20230731,164200,94052230,6920,6920,6920,6920,0
|
|
20230731,164100,94052230,6920,6920,6920,6920,0
|
|
20230731,164000,94052230,6920,6920,6920,6920,0
|
|
20230731,163900,94052230,6920,6920,6920,6920,0
|
|
20230731,163800,94052230,6920,6920,6920,6920,0
|
|
20230731,163700,94052230,6920,6920,6920,6920,0
|
|
20230731,163600,94052230,6920,6920,6920,6920,0
|
|
20230731,163500,94052230,6920,6920,6920,6920,0
|
|
20230731,163400,94052230,6920,6920,6920,6920,0
|
|
20230731,163300,94052230,6920,6920,6920,6920,0
|
|
20230731,163200,94052230,6920,6920,6920,6920,0
|
|
20230731,163100,94052230,6920,6920,6920,6920,0
|
|
20230731,163000,94052230,6920,6920,6920,6920,0
|
|
20230731,162900,94052230,6920,6920,6920,6920,0
|
|
20230731,162800,94052230,6920,6920,6920,6920,0
|
|
20230731,162700,94052230,6920,6920,6920,6920,0
|
|
20230731,162600,94052230,6920,6920,6920,6920,0
|
|
20230731,162500,94052230,6920,6920,6920,6920,0
|
|
20230731,162400,94052230,6920,6920,6920,6920,0
|
|
20230731,162300,94052230,6920,6920,6920,6920,0
|
|
20230731,162200,94052230,6920,6920,6920,6920,0
|
|
20230731,162100,94052230,6920,6920,6920,6920,433
|
|
20230731,162000,94052230,6920,6920,6920,6920,0
|
|
20230731,161900,94052230,6920,6920,6920,6920,0
|
|
20230731,161800,94052230,6920,6920,6920,6920,0
|
|
20230731,161700,94052230,6920,6920,6920,6920,0
|
|
20230731,161600,94052230,6920,6920,6920,6920,0
|
|
20230731,161500,94052230,6920,6920,6920,6920,0
|
|
20230731,161400,94052230,6920,6920,6920,6920,0
|
|
20230731,161300,94052230,6920,6920,6920,6920,0
|
|
20230731,161200,94052230,6920,6920,6920,6920,0
|
|
20230731,161100,94052230,6920,6920,6920,6920,0
|
|
20230731,161000,94052230,6920,6920,6920,6920,0
|
|
20230731,160900,94052230,6920,6920,6920,6920,0
|
|
20230731,160800,94052230,6920,6920,6920,6920,0
|
|
20230731,160700,94052230,6920,6920,6920,6920,0
|
|
20230731,160600,94052230,6920,6920,6920,6920,0
|
|
20230731,160500,94052230,6920,6920,6920,6920,0
|
|
20230731,160400,94052230,6920,6920,6920,6920,0
|
|
20230731,160300,94052230,6920,6920,6920,6920,0
|
|
20230731,160200,94052230,6920,6920,6920,6920,0
|
|
20230731,160100,94052230,6920,6920,6920,6920,0
|
|
20230731,160000,94052230,6920,6920,6920,6920,0
|
|
20230731,155900,94052230,6920,6920,6920,6920,0
|
|
20230731,155800,94052230,6920,6920,6920,6920,0
|
|
20230731,155700,94052230,6920,6920,6920,6920,0
|
|
20230731,155600,94052230,6920,6920,6920,6920,0
|
|
20230731,155500,94052230,6920,6920,6920,6920,0
|
|
20230731,155400,94052230,6920,6920,6920,6920,0
|
|
20230731,155300,94052230,6920,6920,6920,6920,0
|
|
20230731,155200,94052230,6920,6920,6920,6920,0
|
|
20230731,155100,94052230,6920,6920,6920,6920,433
|
|
20230731,155000,94052230,6920,6920,6920,6920,0
|
|
20230731,154900,94052230,6920,6920,6920,6920,0
|
|
20230731,154800,94052230,6920,6920,6920,6920,0
|
|
20230731,154700,94052230,6920,6920,6920,6920,0
|
|
20230731,154600,94052230,6920,6920,6920,6920,0
|
|
20230731,154500,94052230,6920,6920,6920,6920,0
|
|
20230731,154400,94052230,6920,6920,6920,6920,0
|
|
20230731,154300,94052230,6920,6920,6920,6920,0
|
|
20230731,154200,94052230,6920,6920,6920,6920,0
|
|
20230731,154100,94052230,6920,6920,6920,6920,0
|
|
20230731,154000,94052230,6920,6920,6920,6920,0
|
|
20230731,153900,94052230,6920,6920,6920,6920,0
|
|
20230731,153800,94052230,6920,6920,6920,6920,0
|
|
20230731,153700,94052230,6920,6920,6920,6920,0
|
|
20230731,153600,94052230,6920,6920,6920,6920,0
|
|
20230731,153500,94052230,6920,6920,6920,6920,0
|
|
20230731,153400,94052230,6920,6920,6920,6920,0
|
|
20230731,153300,94052230,6920,6920,6920,6920,0
|
|
20230731,153200,94052230,6920,6920,6920,6920,0
|
|
20230731,153100,94052230,6920,6920,6920,6920,0
|
|
20230731,153000,94052230,6920,6920,6920,6920,433
|
|
20230731,152900,91055870,6920,6920,6920,6920,0
|
|
20230731,152800,91055870,6920,6920,6920,6920,0
|
|
20230731,152700,91055870,6920,6920,6920,6920,0
|
|
20230731,152600,91055870,6920,6920,6920,6920,0
|
|
20230731,152500,91055870,6920,6920,6920,6920,0
|
|
20230731,152400,91055870,6920,6920,6920,6920,0
|
|
20230731,152300,91055870,6920,6920,6920,6920,0
|
|
20230731,152200,91055870,6920,6920,6920,6920,0
|
|
20230731,152100,91055870,6920,6920,6920,6920,0
|
|
20230731,152000,91055870,6920,6920,6920,6920,0
|
|
20230731,151900,91055870,6920,6920,6920,6920,0
|
|
20230731,151800,91055870,6920,6920,6920,6920,0
|
|
20230731,151700,91055870,6920,6920,6920,6920,0
|
|
20230731,151600,91055870,6920,6920,6920,6920,0
|
|
20230731,151500,91055870,6920,6920,6920,6920,0
|
|
20230731,151400,91055870,6920,6920,6920,6920,0
|
|
20230731,151300,91055870,6920,6920,6920,6920,0
|
|
20230731,151200,91055870,6920,6920,6920,6920,0
|
|
20230731,151100,91055870,6920,6920,6920,6920,0
|
|
20230731,151000,91055870,6920,6910,6920,6910,25
|
|
20230731,150900,90882920,6920,6910,6920,6910,141
|
|
20230731,150800,89908590,6910,6910,6910,6910,0
|
|
20230731,150700,89908590,6910,6910,6910,6910,1
|
|
20230731,150600,89901680,6900,6900,6910,6900,197
|
|
20230731,150500,88542370,6900,6900,6900,6900,0
|
|
20230731,150400,88542370,6900,6900,6900,6900,0
|
|
20230731,150300,88542370,6900,6900,6900,6900,0
|
|
20230731,150200,88542370,6900,6900,6900,6900,0
|
|
20230731,150100,88542370,6900,6900,6900,6900,1
|
|
20230731,150000,88535470,6900,6900,6900,6900,0
|
|
20230731,145900,88535470,6900,6900,6900,6900,0
|
|
20230731,145800,88535470,6900,6900,6900,6900,1
|
|
20230731,145700,88528570,6890,6890,6890,6890,1
|
|
20230731,145600,88521680,6900,6900,6900,6900,0
|
|
20230731,145500,88521680,6900,6900,6900,6900,68
|
|
20230731,145400,88052480,6900,6870,6900,6840,937
|
|
20230731,145300,81636110,6870,6870,6870,6870,0
|
|
20230731,145200,81636110,6870,6870,6870,6870,0
|
|
20230731,145100,81636110,6870,6870,6870,6870,10
|
|
20230731,145000,81567410,6910,6870,6910,6870,2
|
|
20230731,144900,81553630,6910,6910,6910,6910,0
|
|
20230731,144800,81553630,6910,6910,6910,6910,0
|
|
20230731,144700,81553630,6910,6910,6910,6910,0
|
|
20230731,144600,81553630,6910,6910,6910,6910,1
|
|
20230731,144500,81546720,6860,6860,6860,6860,0
|
|
20230731,144400,81546720,6860,6860,6860,6860,300
|
|
20230731,144300,79488720,6870,6870,6870,6870,18
|
|
20230731,144200,79365060,6870,6880,6880,6870,2
|
|
20230731,144100,79351310,6920,6920,6920,6920,0
|
|
20230731,144000,79351310,6920,6920,6920,6920,0
|
|
20230731,143900,79351310,6920,6920,6920,6920,0
|
|
20230731,143800,79351310,6920,6920,6920,6920,1
|
|
20230731,143700,79344390,6870,6870,6870,6870,5
|
|
20230731,143600,79310040,6920,6920,6920,6920,0
|
|
20230731,143500,79310040,6920,6920,6920,6920,0
|
|
20230731,143400,79310040,6920,6920,6920,6920,200
|
|
20230731,143300,77926040,6920,6920,6920,6920,0
|
|
20230731,143200,77926040,6920,6920,6920,6920,0
|
|
20230731,143100,77926040,6920,6920,6920,6920,0
|
|
20230731,143000,77926040,6920,6920,6920,6920,0
|
|
20230731,142900,77926040,6920,6920,6920,6920,0
|
|
20230731,142800,77926040,6920,6920,6920,6920,0
|
|
20230731,142700,77926040,6920,6920,6920,6920,0
|
|
20230731,142600,77926040,6920,6920,6920,6920,0
|
|
20230731,142500,77926040,6920,6910,6920,6910,867
|
|
20230731,142400,71930520,6920,6920,6920,6920,0
|
|
20230731,142300,71930520,6920,6920,6920,6920,0
|
|
20230731,142200,71930520,6920,6920,6920,6920,0
|
|
20230731,142100,71930520,6920,6920,6920,6920,0
|
|
20230731,142000,71930520,6920,6920,6920,6920,0
|
|
20230731,141900,71930520,6920,6920,6920,6920,0
|
|
20230731,141800,71930520,6920,6920,6920,6920,0
|
|
20230731,141700,71930520,6920,6920,6920,6920,0
|
|
20230731,141600,71930520,6920,6920,6920,6920,0
|
|
20230731,141500,71930520,6920,6920,6920,6920,0
|
|
20230731,141400,71930520,6920,6920,6920,6920,0
|
|
20230731,141300,71930520,6920,6920,6920,6920,0
|
|
20230731,141200,71930520,6920,6920,6920,6920,0
|
|
20230731,141100,71930520,6920,6920,6920,6920,0
|
|
20230731,141000,71930520,6920,6910,6920,6910,3
|
|
20230731,140900,71909770,6920,6920,6920,6920,0
|
|
20230731,140800,71909770,6920,6920,6920,6920,0
|
|
20230731,140700,71909770,6920,6920,6920,6920,0
|
|
20230731,140600,71909770,6920,6920,6920,6920,1
|
|
20230731,140500,71902850,6860,6870,6870,6860,47
|
|
20230731,140400,71580170,6870,6890,6890,6870,694
|
|
20230731,140300,66810170,6930,6930,6930,6930,0
|
|
20230731,140200,66810170,6930,6930,6930,6930,0
|
|
20230731,140100,66810170,6930,6930,6930,6930,0
|
|
20230731,140000,66810170,6930,6930,6930,6930,14
|
|
20230731,135900,66713150,6930,6930,6930,6930,0
|
|
20230731,135800,66713150,6930,6930,6930,6930,0
|
|
20230731,135700,66713150,6930,6930,6930,6930,0
|
|
20230731,135600,66713150,6930,6930,6930,6930,0
|
|
20230731,135500,66713150,6930,6930,6930,6930,0
|
|
20230731,135400,66713150,6930,6930,6930,6930,0
|
|
20230731,135300,66713150,6930,6930,6930,6930,0
|
|
20230731,135200,66713150,6930,6930,6930,6930,0
|
|
20230731,135100,66713150,6930,6930,6930,6930,0
|
|
20230731,135000,66713150,6930,6930,6930,6930,0
|
|
20230731,134900,66713150,6930,6930,6930,6930,0
|
|
20230731,134800,66713150,6930,6930,6930,6930,0
|
|
20230731,134700,66713150,6930,6930,6930,6930,0
|
|
20230731,134600,66713150,6930,6930,6930,6930,0
|
|
20230731,134500,66713150,6930,6930,6930,6930,1
|
|
20230731,134400,66706220,6880,6880,6880,6880,0
|
|
20230731,134300,66706220,6880,6880,6880,6880,0
|
|
20230731,134200,66706220,6880,6880,6880,6880,0
|
|
20230731,134100,66706220,6880,6880,6880,6880,1
|
|
20230731,134000,66699340,6920,6920,6920,6920,1
|
|
20230731,133900,66692420,6880,6880,6880,6880,0
|
|
20230731,133800,66692420,6880,6880,6880,6880,0
|
|
20230731,133700,66692420,6880,6880,6880,6880,0
|
|
20230731,133600,66692420,6880,6880,6880,6880,0
|
|
20230731,133500,66692420,6880,6890,6890,6880,72
|
|
20230731,133400,66197050,6930,6930,6930,6930,0
|
|
20230731,133300,66197050,6930,6930,6930,6930,1
|
|
20230731,133200,66190120,6920,6920,6920,6920,5
|
|
20230731,133100,66155520,6920,6920,6920,6920,0
|
|
20230731,133000,66155520,6920,6920,6920,6920,84
|
|
20230731,132900,65574240,6920,6920,6920,6920,111
|
|
20230731,132800,64806120,6920,6920,6920,6920,0
|
|
20230731,132700,64806120,6920,6920,6920,6920,50
|
|
20230731,132600,64460120,6920,6920,6920,6920,0
|
|
20230731,132500,64460120,6920,6920,6920,6920,1
|
|
20230731,132400,64453200,6920,6920,6920,6920,0
|
|
20230731,132300,64453200,6920,6920,6920,6920,0
|
|
20230731,132200,64453200,6920,6920,6920,6920,0
|
|
20230731,132100,64453200,6920,6920,6920,6920,6
|
|
20230731,132000,64411680,6920,6920,6920,6920,20
|
|
20230731,131900,64273280,6920,6910,6920,6910,88
|
|
20230731,131800,63665180,6910,6910,6910,6910,21
|
|
20230731,131700,63520070,6910,6890,6910,6890,28
|
|
20230731,131600,63326930,6890,6890,6890,6890,3
|
|
20230731,131500,63306260,6870,6870,6870,6870,0
|
|
20230731,131400,63306260,6870,6870,6870,6870,26
|
|
20230731,131300,63127640,6900,6900,6900,6900,0
|
|
20230731,131200,63127640,6900,6900,6900,6900,0
|
|
20230731,131100,63127640,6900,6900,6900,6900,0
|
|
20230731,131000,63127640,6900,6900,6900,6900,1
|
|
20230731,130900,63120740,6880,6880,6880,6880,0
|
|
20230731,130800,63120740,6880,6880,6880,6880,0
|
|
20230731,130700,63120740,6880,6880,6880,6880,0
|
|
20230731,130600,63120740,6880,6880,6880,6880,0
|
|
20230731,130500,63120740,6880,6880,6880,6880,0
|
|
20230731,130400,63120740,6880,6880,6880,6880,2
|
|
20230731,130300,63106980,6900,6900,6900,6900,0
|
|
20230731,130200,63106980,6900,6900,6900,6900,0
|
|
20230731,130100,63106980,6900,6900,6900,6900,0
|
|
20230731,130000,63106980,6900,6900,6900,6900,24
|
|
20230731,125900,62941380,6890,6890,6890,6890,53
|
|
20230731,125800,62576210,6890,6890,6890,6890,50
|
|
20230731,125700,62231710,6890,6890,6890,6890,0
|
|
20230731,125600,62231710,6890,6890,6890,6890,0
|
|
20230731,125500,62231710,6890,6890,6890,6890,0
|
|
20230731,125400,62231710,6890,6890,6890,6890,0
|
|
20230731,125300,62231710,6890,6890,6890,6890,0
|
|
20230731,125200,62231710,6890,6890,6890,6890,0
|
|
20230731,125100,62231710,6890,6890,6890,6890,2
|
|
20230731,125000,62217930,6910,6910,6910,6910,0
|
|
20230731,124900,62217930,6910,6910,6910,6910,0
|
|
20230731,124800,62217930,6910,6910,6910,6910,0
|
|
20230731,124700,62217930,6910,6910,6910,6910,0
|
|
20230731,124600,62217930,6910,6910,6910,6910,0
|
|
20230731,124500,62217930,6910,6910,6910,6910,0
|
|
20230731,124400,62217930,6910,6910,6910,6910,0
|
|
20230731,124300,62217930,6910,6910,6910,6910,0
|
|
20230731,124200,62217930,6910,6910,6910,6910,10
|
|
20230731,124100,62148830,6910,6910,6910,6910,10
|
|
20230731,124000,62079730,6910,6910,6910,6910,0
|
|
20230731,123900,62079730,6910,6910,6910,6910,0
|
|
20230731,123800,62079730,6910,6910,6910,6910,0
|
|
20230731,123700,62079730,6910,6910,6910,6910,0
|
|
20230731,123600,62079730,6910,6910,6910,6910,0
|
|
20230731,123500,62079730,6910,6910,6910,6910,0
|
|
20230731,123400,62079730,6910,6910,6910,6910,0
|
|
20230731,123300,62079730,6910,6910,6910,6910,50
|
|
20230731,123200,61734230,6910,6910,6910,6910,0
|
|
20230731,123100,61734230,6910,6910,6910,6910,0
|
|
20230731,123000,61734230,6910,6910,6910,6910,0
|
|
20230731,122900,61734230,6910,6910,6910,6910,0
|
|
20230731,122800,61734230,6910,6910,6910,6910,0
|
|
20230731,122700,61734230,6910,6910,6910,6910,0
|
|
20230731,122600,61734230,6910,6910,6910,6910,0
|
|
20230731,122500,61734230,6910,6910,6910,6910,0
|
|
20230731,122400,61734230,6910,6910,6910,6910,0
|
|
20230731,122300,61734230,6910,6910,6910,6910,0
|
|
20230731,122200,61734230,6910,6910,6910,6910,20
|
|
20230731,122100,61596030,6910,6910,6910,6910,0
|
|
20230731,122000,61596030,6910,6910,6910,6910,0
|
|
20230731,121900,61596030,6910,6910,6910,6910,0
|
|
20230731,121800,61596030,6910,6910,6910,6910,0
|
|
20230731,121700,61596030,6910,6910,6910,6910,0
|
|
20230731,121600,61596030,6910,6910,6910,6910,0
|
|
20230731,121500,61596030,6910,6910,6910,6910,1
|
|
20230731,121400,61589120,6900,6900,6900,6900,0
|
|
20230731,121300,61589120,6900,6900,6900,6900,0
|
|
20230731,121200,61589120,6900,6900,6900,6900,0
|
|
20230731,121100,61589120,6900,6900,6900,6900,0
|
|
20230731,121000,61589120,6900,6900,6900,6900,0
|
|
20230731,120900,61589120,6900,6900,6900,6900,0
|
|
20230731,120800,61589120,6900,6900,6900,6900,0
|
|
20230731,120700,61589120,6900,6900,6900,6900,0
|
|
20230731,120600,61589120,6900,6900,6900,6900,0
|
|
20230731,120500,61589120,6900,6900,6900,6900,0
|
|
20230731,120400,61589120,6900,6900,6900,6900,0
|
|
20230731,120300,61589120,6900,6900,6900,6900,0
|
|
20230731,120200,61589120,6900,6900,6900,6900,0
|
|
20230731,120100,61589120,6900,6900,6900,6900,2267
|
|
20230731,120000,45946820,6910,6910,6910,6910,0
|
|
20230731,115900,45946820,6910,6910,6910,6910,0
|
|
20230731,115800,45946820,6910,6910,6910,6910,0
|
|
20230731,115700,45946820,6910,6910,6910,6910,100
|
|
20230731,115600,45255820,6910,6900,6910,6900,52
|
|
20230731,115500,44897010,6910,6910,6910,6910,0
|
|
20230731,115400,44897010,6910,6910,6910,6910,0
|
|
20230731,115300,44897010,6910,6910,6910,6910,0
|
|
20230731,115200,44897010,6910,6910,6910,6910,50
|
|
20230731,115100,44551510,6900,6900,6900,6900,0
|
|
20230731,115000,44551510,6900,6900,6900,6900,0
|
|
20230731,114900,44551510,6900,6900,6900,6900,0
|
|
20230731,114800,44551510,6900,6900,6900,6900,0
|
|
20230731,114700,44551510,6900,6900,6900,6900,0
|
|
20230731,114600,44551510,6900,6900,6900,6900,0
|
|
20230731,114500,44551510,6900,6900,6900,6900,0
|
|
20230731,114400,44551510,6900,6900,6900,6900,0
|
|
20230731,114300,44551510,6900,6900,6900,6900,0
|
|
20230731,114200,44551510,6900,6900,6900,6900,0
|
|
20230731,114100,44551510,6900,6900,6900,6900,0
|
|
20230731,114000,44551510,6900,6900,6900,6900,0
|
|
20230731,113900,44551510,6900,6900,6900,6900,0
|
|
20230731,113800,44551510,6900,6900,6900,6900,0
|
|
20230731,113700,44551510,6900,6900,6900,6900,0
|
|
20230731,113600,44551510,6900,6900,6900,6900,0
|
|
20230731,113500,44551510,6900,6900,6900,6900,0
|
|
20230731,113400,44551510,6900,6900,6900,6900,0
|
|
20230731,113300,44551510,6900,6900,6900,6900,0
|
|
20230731,113200,44551510,6900,6900,6900,6900,0
|
|
20230731,113100,44551510,6900,6900,6900,6900,0
|
|
20230731,113000,44551510,6900,6900,6900,6900,40
|
|
20230731,112900,44275510,6900,6900,6900,6900,160
|
|
20230731,112800,43171510,6900,6900,6900,6900,7
|
|
20230731,112700,43123210,6900,6900,6900,6900,0
|
|
20230731,112600,43123210,6900,6900,6900,6900,0
|
|
20230731,112500,43123210,6900,6900,6900,6900,5
|
|
20230731,112400,43088710,6900,6900,6900,6900,0
|
|
20230731,112300,43088710,6900,6900,6900,6900,0
|
|
20230731,112200,43088710,6900,6900,6900,6900,0
|
|
20230731,112100,43088710,6900,6900,6900,6900,0
|
|
20230731,112000,43088710,6900,6900,6900,6900,0
|
|
20230731,111900,43088710,6900,6900,6900,6900,0
|
|
20230731,111800,43088710,6900,6900,6900,6900,0
|
|
20230731,111700,43088710,6900,6900,6900,6900,0
|
|
20230731,111600,43088710,6900,6900,6900,6900,0
|
|
20230731,111500,43088710,6900,6900,6900,6900,10
|
|
20230731,111400,43019710,6910,6910,6910,6910,0
|
|
20230731,111300,43019710,6910,6910,6910,6910,0
|
|
20230731,111200,43019710,6910,6910,6910,6910,0
|
|
20230731,111100,43019710,6910,6910,6910,6910,0
|
|
20230731,111000,43019710,6910,6910,6910,6910,0
|
|
20230731,110900,43019710,6910,6910,6910,6910,0
|
|
20230731,110800,43019710,6910,6910,6910,6910,1
|
|
20230731,110700,43012800,6860,6870,6870,6860,377
|
|
20230731,110600,40426570,6910,6910,6910,6910,0
|
|
20230731,110500,40426570,6910,6910,6910,6910,0
|
|
20230731,110400,40426570,6910,6910,6910,6910,0
|
|
20230731,110300,40426570,6910,6910,6910,6910,0
|
|
20230731,110200,40426570,6910,6910,6910,6910,0
|
|
20230731,110100,40426570,6910,6910,6910,6910,0
|
|
20230731,110000,40426570,6910,6910,6910,6910,0
|
|
20230731,105900,40426570,6910,6910,6910,6910,0
|
|
20230731,105800,40426570,6910,6910,6910,6910,0
|
|
20230731,105700,40426570,6910,6910,6910,6910,0
|
|
20230731,105600,40426570,6910,6910,6910,6910,0
|
|
20230731,105500,40426570,6910,6910,6910,6910,0
|
|
20230731,105400,40426570,6910,6910,6910,6910,0
|
|
20230731,105300,40426570,6910,6910,6910,6910,0
|
|
20230731,105200,40426570,6910,6910,6910,6910,0
|
|
20230731,105100,40426570,6910,6910,6910,6910,0
|
|
20230731,105000,40426570,6910,6910,6910,6910,0
|
|
20230731,104900,40426570,6910,6910,6910,6910,0
|
|
20230731,104800,40426570,6910,6910,6910,6910,0
|
|
20230731,104700,40426570,6910,6910,6910,6910,0
|
|
20230731,104600,40426570,6910,6910,6910,6910,0
|
|
20230731,104500,40426570,6910,6910,6910,6910,0
|
|
20230731,104400,40426570,6910,6910,6910,6910,1
|
|
20230731,104300,40419660,6900,6900,6900,6900,0
|
|
20230731,104200,40419660,6900,6900,6900,6900,0
|
|
20230731,104100,40419660,6900,6900,6900,6900,0
|
|
20230731,104000,40419660,6900,6900,6900,6900,0
|
|
20230731,103900,40419660,6900,6900,6900,6900,0
|
|
20230731,103800,40419660,6900,6900,6900,6900,568
|
|
20230731,103700,36500460,6900,6900,6900,6900,0
|
|
20230731,103600,36500460,6900,6890,6900,6890,2
|
|
20230731,103500,36486670,6910,6910,6910,6910,0
|
|
20230731,103400,36486670,6910,6860,6910,6860,152
|
|
20230731,103300,35443250,6910,6910,6910,6910,0
|
|
20230731,103200,35443250,6910,6910,6910,6910,0
|
|
20230731,103100,35443250,6910,6910,6910,6910,0
|
|
20230731,103000,35443250,6910,6910,6910,6910,0
|
|
20230731,102900,35443250,6910,6910,6910,6910,0
|
|
20230731,102800,35443250,6910,6910,6910,6910,0
|
|
20230731,102700,35443250,6910,6910,6910,6910,0
|
|
20230731,102600,35443250,6910,6910,6910,6910,38
|
|
20230731,102500,35180670,6910,6910,6910,6910,1
|
|
20230731,102400,35173760,6860,6860,6860,6860,200
|
|
20230731,102300,33801760,6910,6910,6910,6910,0
|
|
20230731,102200,33801760,6910,6910,6910,6910,0
|
|
20230731,102100,33801760,6910,6910,6910,6910,1
|
|
20230731,102000,33794850,6900,6900,6900,6900,0
|
|
20230731,101900,33794850,6900,6900,6900,6900,100
|
|
20230731,101800,33104850,6910,6910,6910,6910,0
|
|
20230731,101700,33104850,6910,6910,6910,6910,0
|
|
20230731,101600,33104850,6910,6910,6910,6910,0
|
|
20230731,101500,33104850,6910,6910,6910,6910,0
|
|
20230731,101400,33104850,6910,6910,6910,6910,0
|
|
20230731,101300,33104850,6910,6910,6910,6910,0
|
|
20230731,101200,33104850,6910,6910,6910,6910,0
|
|
20230731,101100,33104850,6910,6910,6910,6910,0
|
|
20230731,101000,33104850,6910,6910,6910,6910,0
|
|
20230731,100900,33104850,6910,6900,6910,6900,23
|
|
20230731,100800,32945990,6900,6900,6900,6900,100
|
|
20230731,100700,32255990,6900,6900,6900,6900,0
|
|
20230731,100600,32255990,6900,6900,6900,6900,0
|
|
20230731,100500,32255990,6900,6900,6900,6900,0
|
|
20230731,100400,32255990,6900,6900,6900,6900,0
|
|
20230731,100300,32255990,6900,6900,6900,6900,0
|
|
20230731,100200,32255990,6900,6900,6900,6900,0
|
|
20230731,100100,32255990,6900,6900,6900,6900,0
|
|
20230731,100000,32255990,6900,6900,6900,6900,0
|
|
20230731,095900,32255990,6900,6900,6900,6900,21
|
|
20230731,095800,32111090,6900,6900,6900,6900,6
|
|
20230731,095700,32069690,6900,6900,6900,6900,448
|
|
20230731,095600,28978490,6900,6900,6900,6900,0
|
|
20230731,095500,28978490,6900,6900,6900,6900,0
|
|
20230731,095400,28978490,6900,6900,6900,6900,2
|
|
20230731,095300,28964690,6900,6900,6900,6900,0
|
|
20230731,095200,28964690,6900,6900,6900,6900,72
|
|
20230731,095100,28467890,6900,6900,6900,6900,0
|
|
20230731,095000,28467890,6900,6900,6900,6900,1
|
|
20230731,094900,28460990,6880,6880,6880,6880,1
|
|
20230731,094800,28454110,6910,6910,6910,6910,0
|
|
20230731,094700,28454110,6910,6910,6910,6910,0
|
|
20230731,094600,28454110,6910,6910,6910,6910,0
|
|
20230731,094500,28454110,6910,6910,6910,6910,0
|
|
20230731,094400,28454110,6910,6910,6910,6910,0
|
|
20230731,094300,28454110,6910,6910,6910,6910,0
|
|
20230731,094200,28454110,6910,6910,6910,6910,0
|
|
20230731,094100,28454110,6910,6910,6910,6910,0
|
|
20230731,094000,28454110,6910,6910,6910,6910,0
|
|
20230731,093900,28454110,6910,6910,6910,6910,0
|
|
20230731,093800,28454110,6910,6910,6910,6910,1
|
|
20230731,093700,28447200,6910,6910,6910,6910,0
|
|
20230731,093600,28447200,6910,6860,6920,6860,6
|
|
20230731,093500,28405810,6850,6850,6850,6850,207
|
|
20230731,093400,26987860,6850,6850,6850,6850,0
|
|
20230731,093300,26987860,6850,6850,6850,6850,0
|
|
20230731,093200,26987860,6850,6820,6850,6780,1119
|
|
20230731,093100,19379490,6830,6830,6830,6830,0
|
|
20230731,093000,19379490,6830,6830,6830,6830,0
|
|
20230731,092900,19379490,6830,6860,6860,6820,550
|
|
20230731,092800,15621740,6920,6920,6920,6920,0
|
|
20230731,092700,15621740,6920,6920,6920,6920,0
|
|
20230731,092600,15621740,6920,6920,6920,6920,0
|
|
20230731,092500,15621740,6920,6920,6920,6920,0
|
|
20230731,092400,15621740,6920,6860,6920,6860,92
|
|
20230731,092300,14990560,6850,6850,6850,6850,0
|
|
20230731,092200,14990560,6850,6850,6850,6850,0
|
|
20230731,092100,14990560,6850,6860,6860,6850,69
|
|
20230731,092000,14517320,6890,6860,6890,6860,2
|
|
20230731,091900,14503570,6860,6860,6860,6860,0
|
|
20230731,091800,14503570,6860,6870,6870,6860,500
|
|
20230731,091700,11073090,6920,6870,6920,6870,2
|
|
20230731,091600,11059300,6940,6870,6940,6870,90
|
|
20230731,091500,10440930,6870,6870,6870,6870,350
|
|
20230731,091400,8036430,6880,6890,6890,6880,345
|
|
20230731,091300,5661560,6950,6960,6960,6950,2
|
|
20230731,091200,5647650,6900,6900,6900,6900,79
|
|
20230731,091100,5102550,6900,6960,6980,6900,121
|
|
20230731,091000,4260390,6890,6890,6890,6890,0
|
|
20230731,090900,4260390,6890,6890,6890,6890,0
|
|
20230731,090800,4260390,6890,6890,6890,6890,1
|
|
20230731,090700,4253500,6890,6890,6890,6890,7
|
|
20230731,090600,4205270,6900,6900,6900,6900,1
|
|
20230731,090500,4198370,6960,6960,6960,6960,2
|
|
20230731,090400,4184450,6960,6910,6960,6910,6
|
|
20230731,090300,4142740,6970,6970,6970,6970,0
|
|
20230731,090200,4142740,6970,6970,6970,6970,0
|
|
20230731,090100,4142740,6970,6880,6970,6880,157
|
|
20230731,090000,3057550,6880,6980,6980,6880,440
|