651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194800,205372100,32250,32250,32250,32250,76
|
|
20230731,194700,205372100,32250,32250,32250,32250,0
|
|
20230731,194600,205372100,32250,32250,32250,32250,0
|
|
20230731,194500,205372100,32250,32250,32250,32250,0
|
|
20230731,194400,205372100,32250,32250,32250,32250,0
|
|
20230731,194300,205372100,32250,32250,32250,32250,0
|
|
20230731,194200,205372100,32250,32250,32250,32250,0
|
|
20230731,194100,205372100,32250,32250,32250,32250,0
|
|
20230731,194000,205372100,32250,32250,32250,32250,0
|
|
20230731,193900,205372100,32250,32250,32250,32250,0
|
|
20230731,193800,205372100,32250,32250,32250,32250,0
|
|
20230731,193700,205372100,32250,32250,32250,32250,0
|
|
20230731,193600,205372100,32250,32250,32250,32250,0
|
|
20230731,193500,205372100,32250,32250,32250,32250,0
|
|
20230731,193400,205372100,32250,32250,32250,32250,0
|
|
20230731,193300,205372100,32250,32250,32250,32250,0
|
|
20230731,193200,205372100,32250,32250,32250,32250,0
|
|
20230731,193100,205372100,32250,32250,32250,32250,0
|
|
20230731,193000,205372100,32250,32250,32250,32250,0
|
|
20230731,192900,205372100,32250,32250,32250,32250,0
|
|
20230731,192800,205372100,32250,32250,32250,32250,0
|
|
20230731,192700,205372100,32250,32250,32250,32250,0
|
|
20230731,192600,205372100,32250,32250,32250,32250,0
|
|
20230731,192500,205372100,32250,32250,32250,32250,0
|
|
20230731,192400,205372100,32250,32250,32250,32250,0
|
|
20230731,192300,205372100,32250,32250,32250,32250,0
|
|
20230731,192200,205372100,32250,32250,32250,32250,0
|
|
20230731,192100,205372100,32250,32250,32250,32250,0
|
|
20230731,192000,205372100,32250,32250,32250,32250,0
|
|
20230731,191900,205372100,32250,32250,32250,32250,0
|
|
20230731,191800,205372100,32250,32250,32250,32250,76
|
|
20230731,191700,205372100,32250,32250,32250,32250,0
|
|
20230731,191600,205372100,32250,32250,32250,32250,0
|
|
20230731,191500,205372100,32250,32250,32250,32250,0
|
|
20230731,191400,205372100,32250,32250,32250,32250,0
|
|
20230731,191300,205372100,32250,32250,32250,32250,0
|
|
20230731,191200,205372100,32250,32250,32250,32250,0
|
|
20230731,191100,205372100,32250,32250,32250,32250,0
|
|
20230731,191000,205372100,32250,32250,32250,32250,0
|
|
20230731,190900,205372100,32250,32250,32250,32250,0
|
|
20230731,190800,205372100,32250,32250,32250,32250,0
|
|
20230731,190700,205372100,32250,32250,32250,32250,0
|
|
20230731,190600,205372100,32250,32250,32250,32250,0
|
|
20230731,190500,205372100,32250,32250,32250,32250,0
|
|
20230731,190400,205372100,32250,32250,32250,32250,0
|
|
20230731,190300,205372100,32250,32250,32250,32250,0
|
|
20230731,190200,205372100,32250,32250,32250,32250,0
|
|
20230731,190100,205372100,32250,32250,32250,32250,0
|
|
20230731,190000,205372100,32250,32250,32250,32250,0
|
|
20230731,185900,205372100,32250,32250,32250,32250,0
|
|
20230731,185800,205372100,32250,32250,32250,32250,0
|
|
20230731,185700,205372100,32250,32250,32250,32250,0
|
|
20230731,185600,205372100,32250,32250,32250,32250,0
|
|
20230731,185500,205372100,32250,32250,32250,32250,0
|
|
20230731,185400,205372100,32250,32250,32250,32250,0
|
|
20230731,185300,205372100,32250,32250,32250,32250,0
|
|
20230731,185200,205372100,32250,32250,32250,32250,0
|
|
20230731,185100,205372100,32250,32250,32250,32250,0
|
|
20230731,185000,205372100,32250,32250,32250,32250,0
|
|
20230731,184900,205372100,32250,32250,32250,32250,0
|
|
20230731,184800,205372100,32250,32250,32250,32250,76
|
|
20230731,184700,205372100,32250,32250,32250,32250,0
|
|
20230731,184600,205372100,32250,32250,32250,32250,0
|
|
20230731,184500,205372100,32250,32250,32250,32250,0
|
|
20230731,184400,205372100,32250,32250,32250,32250,0
|
|
20230731,184300,205372100,32250,32250,32250,32250,0
|
|
20230731,184200,205372100,32250,32250,32250,32250,0
|
|
20230731,184100,205372100,32250,32250,32250,32250,0
|
|
20230731,184000,205372100,32250,32250,32250,32250,0
|
|
20230731,183900,205372100,32250,32250,32250,32250,0
|
|
20230731,183800,205372100,32250,32250,32250,32250,0
|
|
20230731,183700,205372100,32250,32250,32250,32250,0
|
|
20230731,183600,205372100,32250,32250,32250,32250,0
|
|
20230731,183500,205372100,32250,32250,32250,32250,0
|
|
20230731,183400,205372100,32250,32250,32250,32250,0
|
|
20230731,183300,205372100,32250,32250,32250,32250,0
|
|
20230731,183200,205372100,32250,32250,32250,32250,0
|
|
20230731,183100,205372100,32250,32250,32250,32250,0
|
|
20230731,183000,205372100,32250,32250,32250,32250,0
|
|
20230731,182900,205372100,32250,32250,32250,32250,0
|
|
20230731,182800,205372100,32250,32250,32250,32250,0
|
|
20230731,182700,205372100,32250,32250,32250,32250,0
|
|
20230731,182600,205372100,32250,32250,32250,32250,0
|
|
20230731,182500,205372100,32250,32250,32250,32250,0
|
|
20230731,182400,205372100,32250,32250,32250,32250,0
|
|
20230731,182300,205372100,32250,32250,32250,32250,0
|
|
20230731,182200,205372100,32250,32250,32250,32250,0
|
|
20230731,182100,205372100,32250,32250,32250,32250,0
|
|
20230731,182000,205372100,32250,32250,32250,32250,0
|
|
20230731,181900,205372100,32250,32250,32250,32250,0
|
|
20230731,181800,205372100,32250,32250,32250,32250,76
|
|
20230731,181700,205372100,32250,32250,32250,32250,0
|
|
20230731,181600,205372100,32250,32250,32250,32250,0
|
|
20230731,181500,205372100,32250,32250,32250,32250,0
|
|
20230731,181400,205372100,32250,32250,32250,32250,0
|
|
20230731,181300,205372100,32250,32250,32250,32250,0
|
|
20230731,181200,205372100,32250,32250,32250,32250,0
|
|
20230731,181100,205372100,32250,32250,32250,32250,0
|
|
20230731,181000,205372100,32250,32250,32250,32250,0
|
|
20230731,180900,205372100,32250,32250,32250,32250,0
|
|
20230731,180800,205372100,32250,32250,32250,32250,0
|
|
20230731,180700,205372100,32250,32250,32250,32250,0
|
|
20230731,180600,205372100,32250,32250,32250,32250,0
|
|
20230731,180500,205372100,32250,32250,32250,32250,0
|
|
20230731,180400,205372100,32250,32250,32250,32250,0
|
|
20230731,180300,205372100,32250,32250,32250,32250,0
|
|
20230731,180200,205372100,32250,32250,32250,32250,0
|
|
20230731,180100,205372100,32250,32250,32250,32250,0
|
|
20230731,180000,205372100,32250,32250,32250,32250,0
|
|
20230731,175900,205372100,32250,32250,32250,32250,0
|
|
20230731,175800,205372100,32250,32250,32250,32250,0
|
|
20230731,175700,205372100,32250,32250,32250,32250,0
|
|
20230731,175600,205372100,32250,32250,32250,32250,0
|
|
20230731,175500,205372100,32250,32250,32250,32250,0
|
|
20230731,175400,205372100,32250,32250,32250,32250,0
|
|
20230731,175300,205372100,32250,32250,32250,32250,0
|
|
20230731,175200,205372100,32250,32250,32250,32250,0
|
|
20230731,175100,205372100,32250,32250,32250,32250,0
|
|
20230731,175000,205372100,32250,32250,32250,32250,0
|
|
20230731,174900,205372100,32250,32250,32250,32250,0
|
|
20230731,174800,205372100,32250,32250,32250,32250,76
|
|
20230731,174700,205372100,32250,32250,32250,32250,0
|
|
20230731,174600,205372100,32250,32250,32250,32250,0
|
|
20230731,174500,205372100,32250,32250,32250,32250,0
|
|
20230731,174400,205372100,32250,32250,32250,32250,0
|
|
20230731,174300,205372100,32250,32250,32250,32250,0
|
|
20230731,174200,205372100,32250,32250,32250,32250,0
|
|
20230731,174100,205372100,32250,32250,32250,32250,0
|
|
20230731,174000,205372100,32250,32250,32250,32250,0
|
|
20230731,173900,205372100,32250,32250,32250,32250,0
|
|
20230731,173800,205372100,32250,32250,32250,32250,0
|
|
20230731,173700,205372100,32250,32250,32250,32250,0
|
|
20230731,173600,205372100,32250,32250,32250,32250,0
|
|
20230731,173500,205372100,32250,32250,32250,32250,0
|
|
20230731,173400,205372100,32250,32250,32250,32250,0
|
|
20230731,173300,205372100,32250,32250,32250,32250,0
|
|
20230731,173200,205372100,32250,32250,32250,32250,0
|
|
20230731,173100,205372100,32250,32250,32250,32250,0
|
|
20230731,173000,205372100,32250,32250,32250,32250,0
|
|
20230731,172900,205372100,32250,32250,32250,32250,0
|
|
20230731,172800,205372100,32250,32250,32250,32250,0
|
|
20230731,172700,205372100,32250,32250,32250,32250,0
|
|
20230731,172600,205372100,32250,32250,32250,32250,0
|
|
20230731,172500,205372100,32250,32250,32250,32250,0
|
|
20230731,172400,205372100,32250,32250,32250,32250,0
|
|
20230731,172300,205372100,32250,32250,32250,32250,0
|
|
20230731,172200,205372100,32250,32250,32250,32250,0
|
|
20230731,172100,205372100,32250,32250,32250,32250,0
|
|
20230731,172000,205372100,32250,32250,32250,32250,0
|
|
20230731,171900,205372100,32250,32250,32250,32250,0
|
|
20230731,171800,205372100,32250,32250,32250,32250,76
|
|
20230731,171700,205372100,32250,32250,32250,32250,0
|
|
20230731,171600,205372100,32250,32250,32250,32250,0
|
|
20230731,171500,205372100,32250,32250,32250,32250,0
|
|
20230731,171400,205372100,32250,32250,32250,32250,0
|
|
20230731,171300,205372100,32250,32250,32250,32250,0
|
|
20230731,171200,205372100,32250,32250,32250,32250,0
|
|
20230731,171100,205372100,32250,32250,32250,32250,0
|
|
20230731,171000,205372100,32250,32250,32250,32250,0
|
|
20230731,170900,205372100,32250,32250,32250,32250,0
|
|
20230731,170800,205372100,32250,32250,32250,32250,0
|
|
20230731,170700,205372100,32250,32250,32250,32250,0
|
|
20230731,170600,205372100,32250,32250,32250,32250,0
|
|
20230731,170500,205372100,32250,32250,32250,32250,0
|
|
20230731,170400,205372100,32250,32250,32250,32250,0
|
|
20230731,170300,205372100,32250,32250,32250,32250,0
|
|
20230731,170200,205372100,32250,32250,32250,32250,0
|
|
20230731,170100,205372100,32250,32250,32250,32250,0
|
|
20230731,170000,205372100,32250,32250,32250,32250,0
|
|
20230731,165900,205372100,32250,32250,32250,32250,0
|
|
20230731,165800,205372100,32250,32250,32250,32250,0
|
|
20230731,165700,205372100,32250,32250,32250,32250,0
|
|
20230731,165600,205372100,32250,32250,32250,32250,0
|
|
20230731,165500,205372100,32250,32250,32250,32250,0
|
|
20230731,165400,205372100,32250,32250,32250,32250,0
|
|
20230731,165300,205372100,32250,32250,32250,32250,0
|
|
20230731,165200,205372100,32250,32250,32250,32250,0
|
|
20230731,165100,205372100,32250,32250,32250,32250,0
|
|
20230731,165000,205372100,32250,32250,32250,32250,0
|
|
20230731,164900,205372100,32250,32250,32250,32250,0
|
|
20230731,164800,205372100,32250,32250,32250,32250,76
|
|
20230731,164700,205372100,32250,32250,32250,32250,0
|
|
20230731,164600,205372100,32250,32250,32250,32250,0
|
|
20230731,164500,205372100,32250,32250,32250,32250,0
|
|
20230731,164400,205372100,32250,32250,32250,32250,0
|
|
20230731,164300,205372100,32250,32250,32250,32250,0
|
|
20230731,164200,205372100,32250,32250,32250,32250,0
|
|
20230731,164100,205372100,32250,32250,32250,32250,0
|
|
20230731,164000,205372100,32250,32250,32250,32250,0
|
|
20230731,163900,205372100,32250,32250,32250,32250,0
|
|
20230731,163800,205372100,32250,32250,32250,32250,0
|
|
20230731,163700,205372100,32250,32250,32250,32250,0
|
|
20230731,163600,205372100,32250,32250,32250,32250,0
|
|
20230731,163500,205372100,32250,32250,32250,32250,0
|
|
20230731,163400,205372100,32250,32250,32250,32250,0
|
|
20230731,163300,205372100,32250,32250,32250,32250,0
|
|
20230731,163200,205372100,32250,32250,32250,32250,0
|
|
20230731,163100,205372100,32250,32250,32250,32250,0
|
|
20230731,163000,205372100,32250,32250,32250,32250,0
|
|
20230731,162900,205372100,32250,32250,32250,32250,0
|
|
20230731,162800,205372100,32250,32250,32250,32250,0
|
|
20230731,162700,205372100,32250,32250,32250,32250,0
|
|
20230731,162600,205372100,32250,32250,32250,32250,0
|
|
20230731,162500,205372100,32250,32250,32250,32250,0
|
|
20230731,162400,205372100,32250,32250,32250,32250,0
|
|
20230731,162300,205372100,32250,32250,32250,32250,0
|
|
20230731,162200,205372100,32250,32250,32250,32250,0
|
|
20230731,162100,205372100,32250,32250,32250,32250,0
|
|
20230731,162000,205372100,32250,32250,32250,32250,0
|
|
20230731,161900,205372100,32250,32250,32250,32250,0
|
|
20230731,161800,205372100,32250,32250,32250,32250,76
|
|
20230731,161700,205372100,32250,32250,32250,32250,0
|
|
20230731,161600,205372100,32250,32250,32250,32250,0
|
|
20230731,161500,205372100,32250,32250,32250,32250,0
|
|
20230731,161400,205372100,32250,32250,32250,32250,0
|
|
20230731,161300,205372100,32250,32250,32250,32250,0
|
|
20230731,161200,205372100,32250,32250,32250,32250,0
|
|
20230731,161100,205372100,32250,32250,32250,32250,0
|
|
20230731,161000,205372100,32250,32250,32250,32250,0
|
|
20230731,160900,205372100,32250,32250,32250,32250,0
|
|
20230731,160800,205372100,32250,32250,32250,32250,0
|
|
20230731,160700,205372100,32250,32250,32250,32250,0
|
|
20230731,160600,205372100,32250,32250,32250,32250,0
|
|
20230731,160500,205372100,32250,32250,32250,32250,0
|
|
20230731,160400,205372100,32250,32250,32250,32250,0
|
|
20230731,160300,205372100,32250,32250,32250,32250,0
|
|
20230731,160200,205372100,32250,32250,32250,32250,0
|
|
20230731,160100,205372100,32250,32250,32250,32250,0
|
|
20230731,160000,205372100,32250,32250,32250,32250,0
|
|
20230731,155900,205372100,32250,32250,32250,32250,0
|
|
20230731,155800,205372100,32250,32250,32250,32250,0
|
|
20230731,155700,205372100,32250,32250,32250,32250,0
|
|
20230731,155600,205372100,32250,32250,32250,32250,0
|
|
20230731,155500,205372100,32250,32250,32250,32250,0
|
|
20230731,155400,205372100,32250,32250,32250,32250,0
|
|
20230731,155300,205372100,32250,32250,32250,32250,0
|
|
20230731,155200,205372100,32250,32250,32250,32250,0
|
|
20230731,155100,205372100,32250,32250,32250,32250,0
|
|
20230731,155000,205372100,32250,32250,32250,32250,0
|
|
20230731,154900,205372100,32250,32250,32250,32250,0
|
|
20230731,154800,205372100,32250,32250,32250,32250,76
|
|
20230731,154700,205372100,32250,32250,32250,32250,0
|
|
20230731,154600,205372100,32250,32250,32250,32250,0
|
|
20230731,154500,205372100,32250,32250,32250,32250,0
|
|
20230731,154400,205372100,32250,32250,32250,32250,0
|
|
20230731,154300,205372100,32250,32250,32250,32250,0
|
|
20230731,154200,205372100,32250,32250,32250,32250,0
|
|
20230731,154100,205372100,32250,32250,32250,32250,0
|
|
20230731,154000,205372100,32250,32250,32250,32250,0
|
|
20230731,153900,205372100,32250,32250,32250,32250,0
|
|
20230731,153800,205372100,32250,32250,32250,32250,0
|
|
20230731,153700,205372100,32250,32250,32250,32250,0
|
|
20230731,153600,205372100,32250,32250,32250,32250,0
|
|
20230731,153500,205372100,32250,32250,32250,32250,0
|
|
20230731,153400,205372100,32250,32250,32250,32250,0
|
|
20230731,153300,205372100,32250,32250,32250,32250,0
|
|
20230731,153200,205372100,32250,32250,32250,32250,0
|
|
20230731,153100,205372100,32250,32250,32250,32250,0
|
|
20230731,153000,205372100,32250,32250,32250,32250,76
|
|
20230731,152900,202921100,32300,32300,32300,32300,0
|
|
20230731,152800,202921100,32300,32300,32300,32300,0
|
|
20230731,152700,202921100,32300,32300,32300,32300,0
|
|
20230731,152600,202921100,32300,32300,32300,32300,0
|
|
20230731,152500,202921100,32300,32300,32300,32300,0
|
|
20230731,152400,202921100,32300,32300,32300,32300,0
|
|
20230731,152300,202921100,32300,32300,32300,32300,0
|
|
20230731,152200,202921100,32300,32300,32300,32300,0
|
|
20230731,152100,202921100,32300,32300,32300,32300,0
|
|
20230731,152000,202921100,32300,32300,32300,32300,0
|
|
20230731,151900,202921100,32300,32300,32300,32300,0
|
|
20230731,151800,202921100,32300,32300,32300,32300,6
|
|
20230731,151700,202727300,32300,32300,32300,32300,0
|
|
20230731,151600,202727300,32300,32300,32300,32300,24
|
|
20230731,151500,201952100,32250,32200,32250,32200,29
|
|
20230731,151400,201016900,32200,32200,32200,32200,13
|
|
20230731,151300,200598300,32250,32250,32250,32250,1
|
|
20230731,151200,200566050,32250,32300,32300,32250,33
|
|
20230731,151100,199500600,32250,32250,32250,32250,14
|
|
20230731,151000,199049100,32050,32050,32050,32050,1
|
|
20230731,150900,199017050,32300,32300,32300,32300,24
|
|
20230731,150800,198241850,32250,32250,32250,32250,24
|
|
20230731,150700,197467850,32250,32250,32250,32250,0
|
|
20230731,150600,197467850,32250,32250,32250,32250,24
|
|
20230731,150500,196693850,32200,32200,32200,32200,24
|
|
20230731,150400,195921050,32250,32250,32250,32250,0
|
|
20230731,150300,195921050,32250,32200,32250,32200,29
|
|
20230731,150200,194986050,32200,32250,32250,32200,165
|
|
20230731,150100,189670150,32250,32250,32250,32250,1
|
|
20230731,150000,189637900,32300,32250,32300,32250,25
|
|
20230731,145900,188830450,32300,32300,32300,32300,24
|
|
20230731,145800,188055250,32250,32300,32300,32250,25
|
|
20230731,145700,187247800,32300,32300,32300,32300,0
|
|
20230731,145600,187247800,32300,32300,32300,32300,24
|
|
20230731,145500,186472600,32300,32300,32300,32300,27
|
|
20230731,145400,185600500,32250,32250,32250,32250,10
|
|
20230731,145300,185278000,32300,32300,32300,32300,24
|
|
20230731,145200,184502800,32300,32300,32300,32300,24
|
|
20230731,145100,183727600,32250,32250,32250,32250,0
|
|
20230731,145000,183727600,32250,32250,32250,32250,10
|
|
20230731,144900,183405100,32250,32250,32250,32250,52
|
|
20230731,144800,181728100,32250,32250,32250,32250,0
|
|
20230731,144700,181728100,32250,32250,32250,32250,24
|
|
20230731,144600,180954100,32250,32250,32250,32250,24
|
|
20230731,144500,180180100,32250,32250,32250,32250,0
|
|
20230731,144400,180180100,32250,32200,32250,32200,27
|
|
20230731,144300,179309500,32250,32250,32250,32250,24
|
|
20230731,144200,178535500,32250,32250,32250,32250,24
|
|
20230731,144100,177761500,32250,32250,32250,32250,0
|
|
20230731,144000,177761500,32250,32250,32250,32250,24
|
|
20230731,143900,176987500,32250,32250,32250,32250,24
|
|
20230731,143800,176213500,32200,32200,32200,32200,0
|
|
20230731,143700,176213500,32200,32200,32200,32200,103
|
|
20230731,143600,172896900,32200,32200,32200,32200,24
|
|
20230731,143500,172124100,32200,32200,32200,32200,5
|
|
20230731,143400,171963100,32200,32200,32200,32200,24
|
|
20230731,143300,171190300,32200,32200,32200,32200,24
|
|
20230731,143200,170417500,32200,32200,32200,32200,0
|
|
20230731,143100,170417500,32200,32200,32200,32200,24
|
|
20230731,143000,169644700,32200,32200,32200,32200,24
|
|
20230731,142900,168871900,32150,32150,32150,32150,0
|
|
20230731,142800,168871900,32150,32100,32150,32050,37
|
|
20230731,142700,167683100,32150,32100,32150,32100,44
|
|
20230731,142600,166269500,32200,32200,32200,32200,24
|
|
20230731,142500,165496700,32200,32200,32200,32200,0
|
|
20230731,142400,165496700,32200,32200,32200,32200,64
|
|
20230731,142300,163435900,32150,32150,32150,32150,24
|
|
20230731,142200,162664300,32150,32150,32150,32150,0
|
|
20230731,142100,162664300,32150,32100,32150,32100,57
|
|
20230731,142000,160833400,32150,32150,32150,32150,24
|
|
20230731,141900,160061800,32150,32150,32150,32150,0
|
|
20230731,141800,160061800,32150,32150,32150,32150,24
|
|
20230731,141700,159290200,32100,32100,32100,32100,92
|
|
20230731,141600,156337000,32000,32100,32100,32000,167
|
|
20230731,141500,150987350,32150,32100,32150,32100,34
|
|
20230731,141400,149894750,32150,32150,32150,32150,24
|
|
20230731,141300,149123150,32150,32150,32150,32150,0
|
|
20230731,141200,149123150,32150,32150,32150,32150,24
|
|
20230731,141100,148351550,32150,32050,32150,32050,15
|
|
20230731,141000,147870150,32000,32000,32000,32000,18
|
|
20230731,140900,147294150,32000,32000,32000,32000,0
|
|
20230731,140800,147294150,32000,32000,32000,32000,24
|
|
20230731,140700,146526150,32000,32000,32000,32000,24
|
|
20230731,140600,145758150,32000,32000,32000,32000,0
|
|
20230731,140500,145758150,32000,31950,32000,31900,497
|
|
20230731,140400,129888200,32000,31950,32000,31950,73
|
|
20230731,140300,127552850,31950,31950,31950,31950,0
|
|
20230731,140200,127552850,31950,31950,31950,31950,0
|
|
20230731,140100,127552850,31950,31950,31950,31950,0
|
|
20230731,140000,127552850,31950,31950,31950,31950,13
|
|
20230731,135900,127137500,31950,31950,31950,31950,0
|
|
20230731,135800,127137500,31950,31950,31950,31950,0
|
|
20230731,135700,127137500,31950,31950,31950,31950,3
|
|
20230731,135600,127041650,31950,31950,31950,31950,0
|
|
20230731,135500,127041650,31950,31950,31950,31950,0
|
|
20230731,135400,127041650,31950,31950,31950,31950,0
|
|
20230731,135300,127041650,31950,31950,31950,31950,0
|
|
20230731,135200,127041650,31950,31950,31950,31950,0
|
|
20230731,135100,127041650,31950,31950,31950,31950,0
|
|
20230731,135000,127041650,31950,31950,31950,31950,0
|
|
20230731,134900,127041650,31950,31950,31950,31950,0
|
|
20230731,134800,127041650,31950,31950,31950,31950,0
|
|
20230731,134700,127041650,31950,31950,31950,31950,0
|
|
20230731,134600,127041650,31950,31950,31950,31950,0
|
|
20230731,134500,127041650,31950,31950,31950,31950,200
|
|
20230731,134400,120651650,32000,32000,32000,32000,0
|
|
20230731,134300,120651650,32000,32000,32000,32000,0
|
|
20230731,134200,120651650,32000,32000,32000,32000,74
|
|
20230731,134100,118283650,32000,32000,32000,32000,15
|
|
20230731,134000,117803650,32000,32000,32000,32000,3
|
|
20230731,133900,117707650,32000,32000,32000,32000,10
|
|
20230731,133800,117387650,31900,31900,31900,31900,0
|
|
20230731,133700,117387650,31900,31900,31900,31900,0
|
|
20230731,133600,117387650,31900,31900,31900,31900,0
|
|
20230731,133500,117387650,31900,31900,31900,31900,0
|
|
20230731,133400,117387650,31900,31900,31900,31900,0
|
|
20230731,133300,117387650,31900,31900,31900,31900,0
|
|
20230731,133200,117387650,31900,31900,31900,31900,0
|
|
20230731,133100,117387650,31900,31900,31900,31900,0
|
|
20230731,133000,117387650,31900,31900,31900,31900,0
|
|
20230731,132900,117387650,31900,31900,31950,31900,36
|
|
20230731,132800,116237600,31950,31900,31950,31900,34
|
|
20230731,132700,115151350,31900,32000,32000,31900,279
|
|
20230731,132600,106236750,32000,32050,32050,32000,3
|
|
20230731,132500,106140700,32050,32050,32050,32050,12
|
|
20230731,132400,105756100,32050,32050,32050,32050,6
|
|
20230731,132300,105563800,32050,32050,32050,32050,2
|
|
20230731,132200,105499700,32050,32050,32050,32050,17
|
|
20230731,132100,104954850,32050,32050,32050,32050,3
|
|
20230731,132000,104858700,32050,32050,32050,32050,3
|
|
20230731,131900,104762550,32050,32050,32050,32050,4
|
|
20230731,131800,104634350,32050,32050,32050,32050,4
|
|
20230731,131700,104506150,32050,32100,32100,32050,4
|
|
20230731,131600,104377850,32100,32050,32100,32050,4
|
|
20230731,131500,104249600,32050,32050,32050,32050,3
|
|
20230731,131400,104153450,32050,32050,32050,32050,4
|
|
20230731,131300,104025250,32050,32050,32050,32050,3
|
|
20230731,131200,103929100,32050,32050,32050,32050,3
|
|
20230731,131100,103832950,32050,32100,32100,32050,47
|
|
20230731,131000,102324400,32100,32100,32100,32100,4
|
|
20230731,130900,102196000,32100,32100,32100,32100,2
|
|
20230731,130800,102131800,32100,32100,32100,32100,4
|
|
20230731,130700,102003400,32100,32100,32100,32100,5
|
|
20230731,130600,101842900,32100,32100,32100,32100,2
|
|
20230731,130500,101778700,32150,32100,32150,32100,19
|
|
20230731,130400,101168000,32100,32100,32100,32100,3
|
|
20230731,130300,101071700,32100,32100,32100,32100,2
|
|
20230731,130200,101007500,32100,32100,32100,32100,3
|
|
20230731,130100,100911200,32150,32150,32150,32150,2
|
|
20230731,130000,100846900,32150,32150,32150,32150,2
|
|
20230731,125900,100782600,32150,32150,32150,32150,0
|
|
20230731,125800,100782600,32150,32150,32150,32150,0
|
|
20230731,125700,100782600,32150,32150,32150,32150,0
|
|
20230731,125600,100782600,32150,32150,32150,32150,165
|
|
20230731,125500,95477850,32100,32100,32100,32100,81
|
|
20230731,125400,92877750,32100,32100,32100,32100,0
|
|
20230731,125300,92877750,32100,32100,32100,32100,0
|
|
20230731,125200,92877750,32100,32100,32100,32100,0
|
|
20230731,125100,92877750,32100,32100,32100,32100,1
|
|
20230731,125000,92845650,32100,32100,32100,32100,0
|
|
20230731,124900,92845650,32100,32100,32100,32100,1
|
|
20230731,124800,92813550,32100,32100,32100,32100,13
|
|
20230731,124700,92396250,32150,32150,32150,32150,0
|
|
20230731,124600,92396250,32150,32150,32150,32150,0
|
|
20230731,124500,92396250,32150,32150,32150,32150,0
|
|
20230731,124400,92396250,32150,32150,32150,32150,1
|
|
20230731,124300,92364100,32150,32150,32150,32150,0
|
|
20230731,124200,92364100,32150,32150,32150,32150,1
|
|
20230731,124100,92331950,32150,32150,32150,32150,0
|
|
20230731,124000,92331950,32150,32100,32150,32100,14
|
|
20230731,123900,91882500,32100,32100,32100,32100,0
|
|
20230731,123800,91882500,32100,32100,32100,32100,72
|
|
20230731,123700,89571300,32100,32100,32100,32100,13
|
|
20230731,123600,89154000,32150,32150,32150,32150,0
|
|
20230731,123500,89154000,32150,32150,32150,32150,1
|
|
20230731,123400,89121850,32150,32150,32150,32150,0
|
|
20230731,123300,89121850,32150,32150,32150,32150,0
|
|
20230731,123200,89121850,32150,32150,32150,32150,0
|
|
20230731,123100,89121850,32150,32150,32150,32150,0
|
|
20230731,123000,89121850,32150,32150,32150,32150,0
|
|
20230731,122900,89121850,32150,32150,32150,32150,0
|
|
20230731,122800,89121850,32150,32100,32150,32100,33
|
|
20230731,122700,88061500,32100,32100,32100,32100,0
|
|
20230731,122600,88061500,32100,32100,32100,32100,6
|
|
20230731,122500,87868900,32100,32100,32100,32100,0
|
|
20230731,122400,87868900,32100,32100,32100,32100,0
|
|
20230731,122300,87868900,32100,32100,32100,32100,0
|
|
20230731,122200,87868900,32100,32100,32100,32100,0
|
|
20230731,122100,87868900,32100,32100,32100,32100,0
|
|
20230731,122000,87868900,32100,32100,32100,32100,0
|
|
20230731,121900,87868900,32100,32100,32100,32100,0
|
|
20230731,121800,87868900,32100,32100,32100,32100,0
|
|
20230731,121700,87868900,32100,32100,32100,32100,0
|
|
20230731,121600,87868900,32100,32100,32100,32100,0
|
|
20230731,121500,87868900,32100,32100,32100,32100,0
|
|
20230731,121400,87868900,32100,32100,32100,32100,0
|
|
20230731,121300,87868900,32100,32100,32100,32100,0
|
|
20230731,121200,87868900,32100,32100,32100,32100,0
|
|
20230731,121100,87868900,32100,32100,32100,32100,0
|
|
20230731,121000,87868900,32100,32100,32100,32100,0
|
|
20230731,120900,87868900,32100,32100,32100,32100,29
|
|
20230731,120800,86938000,32100,32100,32100,32100,24
|
|
20230731,120700,86167600,32100,32100,32100,32100,0
|
|
20230731,120600,86167600,32100,32100,32100,32100,1
|
|
20230731,120500,86135500,32100,32100,32100,32100,0
|
|
20230731,120400,86135500,32100,32100,32100,32100,15
|
|
20230731,120300,85654000,32150,32150,32150,32150,1
|
|
20230731,120200,85621850,32100,32100,32100,32100,0
|
|
20230731,120100,85621850,32100,32100,32100,32100,5
|
|
20230731,120000,85461350,32100,32100,32100,32100,0
|
|
20230731,115900,85461350,32100,32100,32100,32100,5
|
|
20230731,115800,85300850,32150,32150,32150,32150,0
|
|
20230731,115700,85300850,32150,32150,32150,32150,0
|
|
20230731,115600,85300850,32150,32100,32150,32100,9
|
|
20230731,115500,85011750,32100,32100,32100,32100,7
|
|
20230731,115400,84787050,32100,32100,32100,32100,0
|
|
20230731,115300,84787050,32100,32100,32100,32100,8
|
|
20230731,115200,84530250,32150,32150,32150,32150,0
|
|
20230731,115100,84530250,32150,32150,32150,32150,0
|
|
20230731,115000,84530250,32150,32150,32150,32150,0
|
|
20230731,114900,84530250,32150,32150,32150,32150,0
|
|
20230731,114800,84530250,32150,32150,32150,32150,0
|
|
20230731,114700,84530250,32150,32150,32150,32150,0
|
|
20230731,114600,84530250,32150,32150,32150,32150,0
|
|
20230731,114500,84530250,32150,32100,32150,32100,47
|
|
20230731,114400,83019700,32050,32050,32050,32050,44
|
|
20230731,114300,81609500,31900,31900,31900,31900,0
|
|
20230731,114200,81609500,31900,31900,31900,31900,0
|
|
20230731,114100,81609500,31900,31900,31900,31900,0
|
|
20230731,114000,81609500,31900,31900,31900,31900,0
|
|
20230731,113900,81609500,31900,31900,31900,31900,0
|
|
20230731,113800,81609500,31900,31950,32000,31900,439
|
|
20230731,113700,67583200,31950,32000,32000,31950,220
|
|
20230731,113600,60544350,32000,32000,32000,32000,15
|
|
20230731,113500,60064350,31900,31900,31900,31900,0
|
|
20230731,113400,60064350,31900,31900,31900,31900,0
|
|
20230731,113300,60064350,31900,31900,31900,31900,0
|
|
20230731,113200,60064350,31900,31900,31900,31900,0
|
|
20230731,113100,60064350,31900,31900,31900,31900,0
|
|
20230731,113000,60064350,31900,31900,31900,31900,0
|
|
20230731,112900,60064350,31900,31900,31900,31900,0
|
|
20230731,112800,60064350,31900,31900,31900,31900,0
|
|
20230731,112700,60064350,31900,31900,31900,31900,0
|
|
20230731,112600,60064350,31900,31900,31900,31900,0
|
|
20230731,112500,60064350,31900,31900,31900,31900,0
|
|
20230731,112400,60064350,31900,31900,31900,31900,0
|
|
20230731,112300,60064350,31900,31900,31900,31900,0
|
|
20230731,112200,60064350,31900,31900,31900,31900,0
|
|
20230731,112100,60064350,31900,32000,32000,31900,419
|
|
20230731,112000,46677450,32000,32000,32000,32000,0
|
|
20230731,111900,46677450,32000,32000,32000,32000,1
|
|
20230731,111800,46645450,31950,31950,31950,31950,0
|
|
20230731,111700,46645450,31950,31950,31950,31950,0
|
|
20230731,111600,46645450,31950,31950,31950,31950,0
|
|
20230731,111500,46645450,31950,31950,31950,31950,10
|
|
20230731,111400,46325950,31950,31950,31950,31950,0
|
|
20230731,111300,46325950,31950,31950,31950,31950,0
|
|
20230731,111200,46325950,31950,31950,31950,31950,0
|
|
20230731,111100,46325950,31950,31950,31950,31950,59
|
|
20230731,111000,44440900,31950,31950,31950,31950,0
|
|
20230731,110900,44440900,31950,32000,32000,31950,357
|
|
20230731,110800,33019500,32000,32000,32000,32000,0
|
|
20230731,110700,33019500,32000,32000,32000,32000,0
|
|
20230731,110600,33019500,32000,32050,32050,32000,2
|
|
20230731,110500,32955450,32000,32000,32000,32000,0
|
|
20230731,110400,32955450,32000,32000,32000,32000,0
|
|
20230731,110300,32955450,32000,32000,32000,32000,0
|
|
20230731,110200,32955450,32000,32000,32000,32000,0
|
|
20230731,110100,32955450,32000,32000,32000,32000,0
|
|
20230731,110000,32955450,32000,32000,32000,32000,0
|
|
20230731,105900,32955450,32000,32000,32000,32000,0
|
|
20230731,105800,32955450,32000,32000,32000,32000,0
|
|
20230731,105700,32955450,32000,32000,32000,32000,0
|
|
20230731,105600,32955450,32000,32000,32000,32000,1
|
|
20230731,105500,32923450,32000,32000,32000,32000,0
|
|
20230731,105400,32923450,32000,32000,32000,32000,0
|
|
20230731,105300,32923450,32000,32000,32000,32000,0
|
|
20230731,105200,32923450,32000,32000,32000,32000,6
|
|
20230731,105100,32731450,32000,32000,32000,32000,0
|
|
20230731,105000,32731450,32000,32000,32000,32000,3
|
|
20230731,104900,32635450,31950,31950,31950,31950,0
|
|
20230731,104800,32635450,31950,31950,31950,31950,0
|
|
20230731,104700,32635450,31950,31950,31950,31950,0
|
|
20230731,104600,32635450,31950,31950,31950,31950,0
|
|
20230731,104500,32635450,31950,31950,31950,31950,0
|
|
20230731,104400,32635450,31950,31950,31950,31950,1
|
|
20230731,104300,32603500,31950,32000,32000,31950,39
|
|
20230731,104200,31355950,32000,32000,32000,32000,2
|
|
20230731,104100,31291950,31950,31950,31950,31950,0
|
|
20230731,104000,31291950,31950,31950,31950,31950,0
|
|
20230731,103900,31291950,31950,31950,31950,31950,8
|
|
20230731,103800,31036350,31950,31950,31950,31950,10
|
|
20230731,103700,30716850,31900,31900,31900,31900,0
|
|
20230731,103600,30716850,31900,31900,31900,31900,0
|
|
20230731,103500,30716850,31900,31900,31900,31900,0
|
|
20230731,103400,30716850,31900,31900,31900,31900,0
|
|
20230731,103300,30716850,31900,32000,32000,31900,69
|
|
20230731,103200,28509850,32000,32000,32000,32000,0
|
|
20230731,103100,28509850,32000,32000,32000,32000,0
|
|
20230731,103000,28509850,32000,32000,32000,32000,303
|
|
20230731,102900,18813850,32000,32000,32000,32000,35
|
|
20230731,102800,17693850,32000,32000,32000,32000,0
|
|
20230731,102700,17693850,32000,32000,32000,32000,30
|
|
20230731,102600,16733850,32000,32000,32000,32000,0
|
|
20230731,102500,16733850,32000,32000,32000,32000,0
|
|
20230731,102400,16733850,32000,32000,32000,32000,0
|
|
20230731,102300,16733850,32000,32000,32000,32000,0
|
|
20230731,102200,16733850,32000,32000,32000,32000,0
|
|
20230731,102100,16733850,32000,32000,32000,32000,0
|
|
20230731,102000,16733850,32000,32000,32000,32000,0
|
|
20230731,101900,16733850,32000,32000,32000,32000,1
|
|
20230731,101800,16701850,32000,32000,32000,32000,0
|
|
20230731,101700,16701850,32000,32000,32000,32000,58
|
|
20230731,101600,14845850,32000,32000,32000,32000,0
|
|
20230731,101500,14845850,32000,32000,32000,32000,0
|
|
20230731,101400,14845850,32000,32000,32000,32000,0
|
|
20230731,101300,14845850,32000,32000,32000,32000,0
|
|
20230731,101200,14845850,32000,32000,32000,32000,0
|
|
20230731,101100,14845850,32000,32000,32000,32000,0
|
|
20230731,101000,14845850,32000,32000,32000,32000,0
|
|
20230731,100900,14845850,32000,32000,32000,32000,0
|
|
20230731,100800,14845850,32000,32000,32000,32000,0
|
|
20230731,100700,14845850,32000,32050,32050,32000,49
|
|
20230731,100600,13275650,32000,32000,32000,32000,0
|
|
20230731,100500,13275650,32000,32000,32000,32000,0
|
|
20230731,100400,13275650,32000,32000,32000,32000,117
|
|
20230731,100300,9531650,32000,32000,32000,32000,5
|
|
20230731,100200,9371650,32050,32050,32050,32050,0
|
|
20230731,100100,9371650,32050,32050,32050,32050,2
|
|
20230731,100000,9307550,32050,32050,32050,32000,4
|
|
20230731,095900,9179400,32050,32050,32050,32050,10
|
|
20230731,095800,8858900,32050,32050,32050,32050,2
|
|
20230731,095700,8794800,32050,32150,32150,32050,43
|
|
20230731,095600,7414000,32150,32150,32150,32150,0
|
|
20230731,095500,7414000,32150,32150,32150,32150,0
|
|
20230731,095400,7414000,32150,32150,32150,32150,0
|
|
20230731,095300,7414000,32150,32150,32150,32150,0
|
|
20230731,095200,7414000,32150,32150,32150,32150,5
|
|
20230731,095100,7253250,32150,32150,32150,32150,0
|
|
20230731,095000,7253250,32150,32150,32150,32150,0
|
|
20230731,094900,7253250,32150,32150,32150,32150,0
|
|
20230731,094800,7253250,32150,32150,32150,32150,0
|
|
20230731,094700,7253250,32150,32150,32150,32150,2
|
|
20230731,094600,7188950,32100,32100,32100,32100,0
|
|
20230731,094500,7188950,32100,32000,32100,32000,3
|
|
20230731,094400,7092850,32000,32000,32000,32000,0
|
|
20230731,094300,7092850,32000,32000,32000,32000,0
|
|
20230731,094200,7092850,32000,32000,32000,32000,1
|
|
20230731,094100,7060850,32200,32200,32200,32200,0
|
|
20230731,094000,7060850,32200,32200,32200,32200,0
|
|
20230731,093900,7060850,32200,32200,32200,32200,0
|
|
20230731,093800,7060850,32200,32000,32200,32000,5
|
|
20230731,093700,6900050,32000,32000,32000,32000,0
|
|
20230731,093600,6900050,32000,32000,32000,32000,0
|
|
20230731,093500,6900050,32000,32000,32000,32000,1
|
|
20230731,093400,6868050,31850,31850,31850,31850,0
|
|
20230731,093300,6868050,31850,31850,31850,31850,0
|
|
20230731,093200,6868050,31850,31850,31850,31850,0
|
|
20230731,093100,6868050,31850,31850,31850,31850,0
|
|
20230731,093000,6868050,31850,32050,32050,31850,21
|
|
20230731,092900,6198150,32100,32100,32100,32100,3
|
|
20230731,092800,6101850,32100,32200,32200,32100,135
|
|
20230731,092700,1767850,32000,32000,32000,32000,0
|
|
20230731,092600,1767850,32000,32000,32000,32000,0
|
|
20230731,092500,1767850,32000,32000,32000,32000,0
|
|
20230731,092400,1767850,32000,32000,32000,32000,2
|
|
20230731,092300,1703850,32200,32200,32200,32200,0
|
|
20230731,092200,1703850,32200,32200,32200,32200,0
|
|
20230731,092100,1703850,32200,32200,32200,32200,0
|
|
20230731,092000,1703850,32200,32200,32200,32200,0
|
|
20230731,091900,1703850,32200,31900,32200,31900,4
|
|
20230731,091800,1575950,32200,32200,32200,32200,0
|
|
20230731,091700,1575950,32200,32200,32200,32200,0
|
|
20230731,091600,1575950,32200,32200,32200,32200,0
|
|
20230731,091500,1575950,32200,32200,32200,32200,0
|
|
20230731,091400,1575950,32200,32200,32200,32200,0
|
|
20230731,091300,1575950,32200,32200,32200,32200,2
|
|
20230731,091200,1511550,32250,32250,32250,32250,0
|
|
20230731,091100,1511550,32250,32250,32250,32250,0
|
|
20230731,091000,1511550,32250,32250,32250,32250,0
|
|
20230731,090900,1511550,32250,32250,32250,32250,0
|
|
20230731,090800,1511550,32250,32250,32250,32250,0
|
|
20230731,090700,1511550,32250,32250,32250,32250,10
|
|
20230731,090600,1189050,32300,32300,32300,32300,0
|
|
20230731,090500,1189050,32300,32300,32300,32300,0
|
|
20230731,090400,1189050,32300,32300,32300,32300,0
|
|
20230731,090300,1189050,32300,32250,32300,32250,2
|
|
20230731,090200,1124500,32100,32100,32100,32100,30
|
|
20230731,090100,161500,32300,32300,32300,32300,1
|
|
20230731,090000,129200,32300,32300,32300,32300,4
|