582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230731,183900,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,183800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,183000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,182000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,181000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180900,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,180800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,180000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,175000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,174000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173900,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,173800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,173000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,172000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,171000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170900,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,170800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,170000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,165000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,164000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163900,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,163800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,163000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,162000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,161000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160900,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,160800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,160000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,155000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154900,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,154000,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153900,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,153800,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153700,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153600,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153500,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153400,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153300,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153200,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153100,29299350,25850,25850,25850,25850,0
|
||
|
|
20230731,153000,29299350,25850,25850,25850,25850,25
|
||
|
|
20230731,152900,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152800,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152700,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152600,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152500,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152400,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152300,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152200,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152100,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,152000,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151900,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151800,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151700,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151600,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151500,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151400,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151300,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151200,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151100,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,151000,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150900,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150800,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150700,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150600,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150500,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150400,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150300,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150200,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150100,28653100,25700,25700,25700,25700,0
|
||
|
|
20230731,150000,28653100,25700,25700,25700,25700,8
|
||
|
|
20230731,145900,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145800,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145700,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145600,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145500,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145400,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145300,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145200,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145100,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,145000,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,144900,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,144800,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,144700,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,144600,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,144500,28447500,25700,25700,25700,25700,0
|
||
|
|
20230731,144400,28447500,25700,25700,25700,25700,1
|
||
|
|
20230731,144300,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,144200,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,144100,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,144000,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143900,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143800,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143700,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143600,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143500,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143400,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143300,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143200,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143100,28421800,25850,25850,25850,25850,0
|
||
|
|
20230731,143000,28421800,25850,25850,25850,25850,3
|
||
|
|
20230731,142900,28344250,25850,25850,25850,25850,0
|
||
|
|
20230731,142800,28344250,25850,25850,25850,25850,0
|
||
|
|
20230731,142700,28344250,25850,25850,25850,25850,0
|
||
|
|
20230731,142600,28344250,25850,25850,25850,25850,0
|
||
|
|
20230731,142500,28344250,25850,25850,25850,25850,1
|
||
|
|
20230731,142400,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,142300,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,142200,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,142100,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,142000,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141900,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141800,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141700,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141600,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141500,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141400,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141300,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141200,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141100,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,141000,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140900,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140800,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140700,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140600,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140500,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140400,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140300,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140200,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140100,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,140000,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135900,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135800,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135700,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135600,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135500,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135400,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135300,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135200,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135100,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,135000,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134900,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134800,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134700,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134600,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134500,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134400,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134300,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134200,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134100,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,134000,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133900,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133800,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133700,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133600,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133500,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133400,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133300,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133200,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133100,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,133000,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,132900,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,132800,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,132700,28318400,25850,25850,25850,25850,0
|
||
|
|
20230731,132600,28318400,25850,25850,25850,25850,11
|
||
|
|
20230731,132500,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,132400,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,132300,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,132200,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,132100,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,132000,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131900,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131800,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131700,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131600,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131500,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131400,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131300,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131200,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131100,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,131000,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130900,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130800,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130700,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130600,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130500,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130400,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130300,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130200,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130100,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,130000,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125900,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125800,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125700,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125600,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125500,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125400,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125300,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125200,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125100,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,125000,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124900,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124800,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124700,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124600,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124500,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124400,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124300,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124200,28034050,26000,26000,26000,26000,0
|
||
|
|
20230731,124100,28034050,26000,25900,26000,25900,379
|
||
|
|
20230731,124000,18185950,25900,25900,25900,25900,7
|
||
|
|
20230731,123900,18004650,25900,25900,25900,25900,31
|
||
|
|
20230731,123800,17201750,25850,25850,25850,25850,30
|
||
|
|
20230731,123700,16426250,25850,25850,25850,25850,0
|
||
|
|
20230731,123600,16426250,25850,25850,25850,25850,0
|
||
|
|
20230731,123500,16426250,25850,25850,25850,25850,34
|
||
|
|
20230731,123400,15547350,25850,25850,25850,25850,0
|
||
|
|
20230731,123300,15547350,25850,25850,25850,25850,0
|
||
|
|
20230731,123200,15547350,25850,25850,25850,25850,10
|
||
|
|
20230731,123100,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,123000,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122900,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122800,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122700,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122600,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122500,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122400,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122300,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122200,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122100,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,122000,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121900,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121800,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121700,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121600,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121500,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121400,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121300,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121200,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121100,15288850,25700,25700,25700,25700,0
|
||
|
|
20230731,121000,15288850,25700,25750,25750,25700,250
|
||
|
|
20230731,120900,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120800,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120700,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120600,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120500,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120400,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120300,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120200,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120100,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,120000,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115900,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115800,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115700,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115600,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115500,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115400,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115300,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115200,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115100,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,115000,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114900,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114800,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114700,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114600,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114500,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114400,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114300,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114200,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114100,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,114000,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,113900,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,113800,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,113700,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,113600,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,113500,8863350,25750,25750,25750,25750,0
|
||
|
|
20230731,113400,8863350,25750,25750,25750,25750,33
|
||
|
|
20230731,113300,8013600,25700,25700,25700,25700,0
|
||
|
|
20230731,113200,8013600,25700,25700,25700,25700,1
|
||
|
|
20230731,113100,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,113000,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,112900,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,112800,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,112700,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,112600,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,112500,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,112400,7987900,25700,25700,25700,25700,0
|
||
|
|
20230731,112300,7987900,25700,25700,25700,25700,3
|
||
|
|
20230731,112200,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,112100,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,112000,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111900,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111800,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111700,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111600,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111500,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111400,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111300,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111200,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111100,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,111000,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,110900,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,110800,7910800,25750,25750,25750,25750,0
|
||
|
|
20230731,110700,7910800,25750,25750,25750,25750,40
|
||
|
|
20230731,110600,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,110500,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,110400,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,110300,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,110200,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,110100,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,110000,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,105900,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,105800,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,105700,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,105600,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,105500,6880800,25750,25750,25750,25750,0
|
||
|
|
20230731,105400,6880800,25750,25750,25750,25750,5
|
||
|
|
20230731,105300,6752050,25650,25650,25650,25650,0
|
||
|
|
20230731,105200,6752050,25650,25650,25650,25650,0
|
||
|
|
20230731,105100,6752050,25650,25650,25650,25650,0
|
||
|
|
20230731,105000,6752050,25650,25650,25650,25650,0
|
||
|
|
20230731,104900,6752050,25650,25850,25850,25650,61
|
||
|
|
20230731,104800,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104700,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104600,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104500,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104400,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104300,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104200,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104100,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,104000,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,103900,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,103800,5184300,25950,25950,25950,25950,0
|
||
|
|
20230731,103700,5184300,25950,25950,25950,25950,1
|
||
|
|
20230731,103600,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,103500,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,103400,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,103300,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,103200,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,103100,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,103000,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102900,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102800,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102700,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102600,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102500,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102400,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102300,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102200,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102100,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,102000,5158350,25950,25950,25950,25950,0
|
||
|
|
20230731,101900,5158350,25950,25950,25950,25950,128
|
||
|
|
20230731,101800,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101700,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101600,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101500,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101400,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101300,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101200,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101100,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,101000,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100900,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100800,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100700,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100600,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100500,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100400,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100300,1836750,25950,25950,25950,25950,0
|
||
|
|
20230731,100200,1836750,25950,25950,25950,25950,1
|
||
|
|
20230731,100100,1810800,25750,25750,25750,25750,0
|
||
|
|
20230731,100000,1810800,25750,25750,25750,25750,0
|
||
|
|
20230731,095900,1810800,25750,25750,25750,25750,8
|
||
|
|
20230731,095800,1604800,25750,25750,25750,25750,9
|
||
|
|
20230731,095700,1373050,25750,25750,25750,25750,0
|
||
|
|
20230731,095600,1373050,25750,25750,25750,25750,0
|
||
|
|
20230731,095500,1373050,25750,25750,25750,25750,0
|
||
|
|
20230731,095400,1373050,25750,25750,25750,25750,0
|
||
|
|
20230731,095300,1373050,25750,25750,25750,25750,0
|
||
|
|
20230731,095200,1373050,25750,25750,25750,25750,1
|
||
|
|
20230731,095100,1347300,26000,26000,26000,26000,0
|
||
|
|
20230731,095000,1347300,26000,26000,26000,26000,0
|
||
|
|
20230731,094900,1347300,26000,26000,26000,26000,0
|
||
|
|
20230731,094800,1347300,26000,26000,26000,26000,0
|
||
|
|
20230731,094700,1347300,26000,26000,26000,26000,0
|
||
|
|
20230731,094600,1347300,26000,26000,26000,26000,0
|
||
|
|
20230731,094500,1347300,26000,26000,26000,26000,5
|
||
|
|
20230731,094400,1217300,25750,25750,25750,25750,0
|
||
|
|
20230731,094300,1217300,25750,25750,25750,25750,0
|
||
|
|
20230731,094200,1217300,25750,25750,25750,25750,1
|
||
|
|
20230731,094100,1191550,26000,26000,26000,26000,0
|
||
|
|
20230731,094000,1191550,26000,26000,26000,26000,0
|
||
|
|
20230731,093900,1191550,26000,26000,26000,26000,0
|
||
|
|
20230731,093800,1191550,26000,26000,26000,26000,0
|
||
|
|
20230731,093700,1191550,26000,26000,26000,26000,0
|
||
|
|
20230731,093600,1191550,26000,26000,26000,26000,1
|
||
|
|
20230731,093500,1165550,25950,25950,25950,25950,0
|
||
|
|
20230731,093400,1165550,25950,25950,25950,25950,0
|
||
|
|
20230731,093300,1165550,25950,25950,25950,25950,1
|
||
|
|
20230731,093200,1139600,25950,25950,25950,25950,0
|
||
|
|
20230731,093100,1139600,25950,25950,25950,25950,0
|
||
|
|
20230731,093000,1139600,25950,25950,25950,25950,0
|
||
|
|
20230731,092900,1139600,25950,25950,25950,25950,0
|
||
|
|
20230731,092800,1139600,25950,25950,25950,25950,32
|
||
|
|
20230731,092700,309200,25950,25950,25950,25950,1
|
||
|
|
20230731,092600,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,092500,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,092400,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,092300,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,092200,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,092100,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,092000,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,091900,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,091800,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,091700,283250,25750,25750,25750,25750,0
|
||
|
|
20230731,091600,283250,25750,25750,25750,25750,3
|
||
|
|
20230731,091500,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,091400,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,091300,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,091200,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,091100,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,091000,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,090900,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,090800,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,090700,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,090600,206000,25750,25750,25750,25750,0
|
||
|
|
20230731,090500,206000,25750,25750,25750,25750,7
|
||
|
|
20230731,090400,25750,25750,25750,25750,25750,0
|
||
|
|
20230731,090300,25750,25750,25750,25750,25750,0
|
||
|
|
20230731,090200,25750,25750,25750,25750,25750,0
|
||
|
|
20230731,090100,25750,25750,25750,25750,25750,0
|
||
|
|
20230731,090000,25750,25750,25750,25750,25750,1
|