623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192000,38217020,9580,9580,9580,9580,44
|
|
20230731,191900,38217020,9580,9580,9580,9580,0
|
|
20230731,191800,38217020,9580,9580,9580,9580,0
|
|
20230731,191700,38217020,9580,9580,9580,9580,0
|
|
20230731,191600,38217020,9580,9580,9580,9580,0
|
|
20230731,191500,38217020,9580,9580,9580,9580,0
|
|
20230731,191400,38217020,9580,9580,9580,9580,0
|
|
20230731,191300,38217020,9580,9580,9580,9580,0
|
|
20230731,191200,38217020,9580,9580,9580,9580,0
|
|
20230731,191100,38217020,9580,9580,9580,9580,0
|
|
20230731,191000,38217020,9580,9580,9580,9580,0
|
|
20230731,190900,38217020,9580,9580,9580,9580,0
|
|
20230731,190800,38217020,9580,9580,9580,9580,0
|
|
20230731,190700,38217020,9580,9580,9580,9580,0
|
|
20230731,190600,38217020,9580,9580,9580,9580,0
|
|
20230731,190500,38217020,9580,9580,9580,9580,0
|
|
20230731,190400,38217020,9580,9580,9580,9580,0
|
|
20230731,190300,38217020,9580,9580,9580,9580,0
|
|
20230731,190200,38217020,9580,9580,9580,9580,0
|
|
20230731,190100,38217020,9580,9580,9580,9580,0
|
|
20230731,190000,38217020,9580,9580,9580,9580,0
|
|
20230731,185900,38217020,9580,9580,9580,9580,0
|
|
20230731,185800,38217020,9580,9580,9580,9580,0
|
|
20230731,185700,38217020,9580,9580,9580,9580,0
|
|
20230731,185600,38217020,9580,9580,9580,9580,0
|
|
20230731,185500,38217020,9580,9580,9580,9580,0
|
|
20230731,185400,38217020,9580,9580,9580,9580,0
|
|
20230731,185300,38217020,9580,9580,9580,9580,0
|
|
20230731,185200,38217020,9580,9580,9580,9580,0
|
|
20230731,185100,38217020,9580,9580,9580,9580,0
|
|
20230731,185000,38217020,9580,9580,9580,9580,44
|
|
20230731,184900,38217020,9580,9580,9580,9580,0
|
|
20230731,184800,38217020,9580,9580,9580,9580,0
|
|
20230731,184700,38217020,9580,9580,9580,9580,0
|
|
20230731,184600,38217020,9580,9580,9580,9580,0
|
|
20230731,184500,38217020,9580,9580,9580,9580,0
|
|
20230731,184400,38217020,9580,9580,9580,9580,0
|
|
20230731,184300,38217020,9580,9580,9580,9580,0
|
|
20230731,184200,38217020,9580,9580,9580,9580,0
|
|
20230731,184100,38217020,9580,9580,9580,9580,0
|
|
20230731,184000,38217020,9580,9580,9580,9580,0
|
|
20230731,183900,38217020,9580,9580,9580,9580,0
|
|
20230731,183800,38217020,9580,9580,9580,9580,0
|
|
20230731,183700,38217020,9580,9580,9580,9580,0
|
|
20230731,183600,38217020,9580,9580,9580,9580,0
|
|
20230731,183500,38217020,9580,9580,9580,9580,0
|
|
20230731,183400,38217020,9580,9580,9580,9580,0
|
|
20230731,183300,38217020,9580,9580,9580,9580,0
|
|
20230731,183200,38217020,9580,9580,9580,9580,0
|
|
20230731,183100,38217020,9580,9580,9580,9580,0
|
|
20230731,183000,38217020,9580,9580,9580,9580,0
|
|
20230731,182900,38217020,9580,9580,9580,9580,0
|
|
20230731,182800,38217020,9580,9580,9580,9580,0
|
|
20230731,182700,38217020,9580,9580,9580,9580,0
|
|
20230731,182600,38217020,9580,9580,9580,9580,0
|
|
20230731,182500,38217020,9580,9580,9580,9580,0
|
|
20230731,182400,38217020,9580,9580,9580,9580,0
|
|
20230731,182300,38217020,9580,9580,9580,9580,0
|
|
20230731,182200,38217020,9580,9580,9580,9580,0
|
|
20230731,182100,38217020,9580,9580,9580,9580,0
|
|
20230731,182000,38217020,9580,9580,9580,9580,44
|
|
20230731,181900,38217020,9580,9580,9580,9580,0
|
|
20230731,181800,38217020,9580,9580,9580,9580,0
|
|
20230731,181700,38217020,9580,9580,9580,9580,0
|
|
20230731,181600,38217020,9580,9580,9580,9580,0
|
|
20230731,181500,38217020,9580,9580,9580,9580,0
|
|
20230731,181400,38217020,9580,9580,9580,9580,0
|
|
20230731,181300,38217020,9580,9580,9580,9580,0
|
|
20230731,181200,38217020,9580,9580,9580,9580,0
|
|
20230731,181100,38217020,9580,9580,9580,9580,0
|
|
20230731,181000,38217020,9580,9580,9580,9580,0
|
|
20230731,180900,38217020,9580,9580,9580,9580,0
|
|
20230731,180800,38217020,9580,9580,9580,9580,0
|
|
20230731,180700,38217020,9580,9580,9580,9580,0
|
|
20230731,180600,38217020,9580,9580,9580,9580,0
|
|
20230731,180500,38217020,9580,9580,9580,9580,0
|
|
20230731,180400,38217020,9580,9580,9580,9580,0
|
|
20230731,180300,38217020,9580,9580,9580,9580,0
|
|
20230731,180200,38217020,9580,9580,9580,9580,0
|
|
20230731,180100,38217020,9580,9580,9580,9580,0
|
|
20230731,180000,38217020,9580,9580,9580,9580,0
|
|
20230731,175900,38217020,9580,9580,9580,9580,0
|
|
20230731,175800,38217020,9580,9580,9580,9580,0
|
|
20230731,175700,38217020,9580,9580,9580,9580,0
|
|
20230731,175600,38217020,9580,9580,9580,9580,0
|
|
20230731,175500,38217020,9580,9580,9580,9580,0
|
|
20230731,175400,38217020,9580,9580,9580,9580,0
|
|
20230731,175300,38217020,9580,9580,9580,9580,0
|
|
20230731,175200,38217020,9580,9580,9580,9580,0
|
|
20230731,175100,38217020,9580,9580,9580,9580,0
|
|
20230731,175000,38217020,9580,9580,9580,9580,44
|
|
20230731,174900,38217020,9580,9580,9580,9580,0
|
|
20230731,174800,38217020,9580,9580,9580,9580,0
|
|
20230731,174700,38217020,9580,9580,9580,9580,0
|
|
20230731,174600,38217020,9580,9580,9580,9580,0
|
|
20230731,174500,38217020,9580,9580,9580,9580,0
|
|
20230731,174400,38217020,9580,9580,9580,9580,0
|
|
20230731,174300,38217020,9580,9580,9580,9580,0
|
|
20230731,174200,38217020,9580,9580,9580,9580,0
|
|
20230731,174100,38217020,9580,9580,9580,9580,0
|
|
20230731,174000,38217020,9580,9580,9580,9580,0
|
|
20230731,173900,38217020,9580,9580,9580,9580,0
|
|
20230731,173800,38217020,9580,9580,9580,9580,0
|
|
20230731,173700,38217020,9580,9580,9580,9580,0
|
|
20230731,173600,38217020,9580,9580,9580,9580,0
|
|
20230731,173500,38217020,9580,9580,9580,9580,0
|
|
20230731,173400,38217020,9580,9580,9580,9580,0
|
|
20230731,173300,38217020,9580,9580,9580,9580,0
|
|
20230731,173200,38217020,9580,9580,9580,9580,0
|
|
20230731,173100,38217020,9580,9580,9580,9580,0
|
|
20230731,173000,38217020,9580,9580,9580,9580,0
|
|
20230731,172900,38217020,9580,9580,9580,9580,0
|
|
20230731,172800,38217020,9580,9580,9580,9580,0
|
|
20230731,172700,38217020,9580,9580,9580,9580,0
|
|
20230731,172600,38217020,9580,9580,9580,9580,0
|
|
20230731,172500,38217020,9580,9580,9580,9580,0
|
|
20230731,172400,38217020,9580,9580,9580,9580,0
|
|
20230731,172300,38217020,9580,9580,9580,9580,0
|
|
20230731,172200,38217020,9580,9580,9580,9580,0
|
|
20230731,172100,38217020,9580,9580,9580,9580,0
|
|
20230731,172000,38217020,9580,9580,9580,9580,44
|
|
20230731,171900,38217020,9580,9580,9580,9580,0
|
|
20230731,171800,38217020,9580,9580,9580,9580,0
|
|
20230731,171700,38217020,9580,9580,9580,9580,0
|
|
20230731,171600,38217020,9580,9580,9580,9580,0
|
|
20230731,171500,38217020,9580,9580,9580,9580,0
|
|
20230731,171400,38217020,9580,9580,9580,9580,0
|
|
20230731,171300,38217020,9580,9580,9580,9580,0
|
|
20230731,171200,38217020,9580,9580,9580,9580,0
|
|
20230731,171100,38217020,9580,9580,9580,9580,0
|
|
20230731,171000,38217020,9580,9580,9580,9580,0
|
|
20230731,170900,38217020,9580,9580,9580,9580,0
|
|
20230731,170800,38217020,9580,9580,9580,9580,0
|
|
20230731,170700,38217020,9580,9580,9580,9580,0
|
|
20230731,170600,38217020,9580,9580,9580,9580,0
|
|
20230731,170500,38217020,9580,9580,9580,9580,0
|
|
20230731,170400,38217020,9580,9580,9580,9580,0
|
|
20230731,170300,38217020,9580,9580,9580,9580,0
|
|
20230731,170200,38217020,9580,9580,9580,9580,0
|
|
20230731,170100,38217020,9580,9580,9580,9580,0
|
|
20230731,170000,38217020,9580,9580,9580,9580,0
|
|
20230731,165900,38217020,9580,9580,9580,9580,0
|
|
20230731,165800,38217020,9580,9580,9580,9580,0
|
|
20230731,165700,38217020,9580,9580,9580,9580,0
|
|
20230731,165600,38217020,9580,9580,9580,9580,0
|
|
20230731,165500,38217020,9580,9580,9580,9580,0
|
|
20230731,165400,38217020,9580,9580,9580,9580,0
|
|
20230731,165300,38217020,9580,9580,9580,9580,0
|
|
20230731,165200,38217020,9580,9580,9580,9580,0
|
|
20230731,165100,38217020,9580,9580,9580,9580,0
|
|
20230731,165000,38217020,9580,9580,9580,9580,44
|
|
20230731,164900,38217020,9580,9580,9580,9580,0
|
|
20230731,164800,38217020,9580,9580,9580,9580,0
|
|
20230731,164700,38217020,9580,9580,9580,9580,0
|
|
20230731,164600,38217020,9580,9580,9580,9580,0
|
|
20230731,164500,38217020,9580,9580,9580,9580,0
|
|
20230731,164400,38217020,9580,9580,9580,9580,0
|
|
20230731,164300,38217020,9580,9580,9580,9580,0
|
|
20230731,164200,38217020,9580,9580,9580,9580,0
|
|
20230731,164100,38217020,9580,9580,9580,9580,0
|
|
20230731,164000,38217020,9580,9580,9580,9580,0
|
|
20230731,163900,38217020,9580,9580,9580,9580,0
|
|
20230731,163800,38217020,9580,9580,9580,9580,0
|
|
20230731,163700,38217020,9580,9580,9580,9580,0
|
|
20230731,163600,38217020,9580,9580,9580,9580,0
|
|
20230731,163500,38217020,9580,9580,9580,9580,0
|
|
20230731,163400,38217020,9580,9580,9580,9580,0
|
|
20230731,163300,38217020,9580,9580,9580,9580,0
|
|
20230731,163200,38217020,9580,9580,9580,9580,0
|
|
20230731,163100,38217020,9580,9580,9580,9580,0
|
|
20230731,163000,38217020,9580,9580,9580,9580,0
|
|
20230731,162900,38217020,9580,9580,9580,9580,0
|
|
20230731,162800,38217020,9580,9580,9580,9580,0
|
|
20230731,162700,38217020,9580,9580,9580,9580,0
|
|
20230731,162600,38217020,9580,9580,9580,9580,0
|
|
20230731,162500,38217020,9580,9580,9580,9580,0
|
|
20230731,162400,38217020,9580,9580,9580,9580,0
|
|
20230731,162300,38217020,9580,9580,9580,9580,0
|
|
20230731,162200,38217020,9580,9580,9580,9580,0
|
|
20230731,162100,38217020,9580,9580,9580,9580,0
|
|
20230731,162000,38217020,9580,9580,9580,9580,44
|
|
20230731,161900,38217020,9580,9580,9580,9580,0
|
|
20230731,161800,38217020,9580,9580,9580,9580,0
|
|
20230731,161700,38217020,9580,9580,9580,9580,0
|
|
20230731,161600,38217020,9580,9580,9580,9580,0
|
|
20230731,161500,38217020,9580,9580,9580,9580,0
|
|
20230731,161400,38217020,9580,9580,9580,9580,0
|
|
20230731,161300,38217020,9580,9580,9580,9580,0
|
|
20230731,161200,38217020,9580,9580,9580,9580,0
|
|
20230731,161100,38217020,9580,9580,9580,9580,0
|
|
20230731,161000,38217020,9580,9580,9580,9580,0
|
|
20230731,160900,38217020,9580,9580,9580,9580,0
|
|
20230731,160800,38217020,9580,9580,9580,9580,0
|
|
20230731,160700,38217020,9580,9580,9580,9580,0
|
|
20230731,160600,38217020,9580,9580,9580,9580,0
|
|
20230731,160500,38217020,9580,9580,9580,9580,0
|
|
20230731,160400,38217020,9580,9580,9580,9580,0
|
|
20230731,160300,38217020,9580,9580,9580,9580,0
|
|
20230731,160200,38217020,9580,9580,9580,9580,0
|
|
20230731,160100,38217020,9580,9580,9580,9580,0
|
|
20230731,160000,38217020,9580,9580,9580,9580,0
|
|
20230731,155900,38217020,9580,9580,9580,9580,0
|
|
20230731,155800,38217020,9580,9580,9580,9580,0
|
|
20230731,155700,38217020,9580,9580,9580,9580,0
|
|
20230731,155600,38217020,9580,9580,9580,9580,0
|
|
20230731,155500,38217020,9580,9580,9580,9580,0
|
|
20230731,155400,38217020,9580,9580,9580,9580,0
|
|
20230731,155300,38217020,9580,9580,9580,9580,0
|
|
20230731,155200,38217020,9580,9580,9580,9580,0
|
|
20230731,155100,38217020,9580,9580,9580,9580,0
|
|
20230731,155000,38217020,9580,9580,9580,9580,44
|
|
20230731,154900,38217020,9580,9580,9580,9580,0
|
|
20230731,154800,38217020,9580,9580,9580,9580,0
|
|
20230731,154700,38217020,9580,9580,9580,9580,0
|
|
20230731,154600,38217020,9580,9580,9580,9580,0
|
|
20230731,154500,38217020,9580,9580,9580,9580,0
|
|
20230731,154400,38217020,9580,9580,9580,9580,0
|
|
20230731,154300,38217020,9580,9580,9580,9580,0
|
|
20230731,154200,38217020,9580,9580,9580,9580,0
|
|
20230731,154100,38217020,9580,9580,9580,9580,0
|
|
20230731,154000,38217020,9580,9580,9580,9580,0
|
|
20230731,153900,38217020,9580,9580,9580,9580,0
|
|
20230731,153800,38217020,9580,9580,9580,9580,0
|
|
20230731,153700,38217020,9580,9580,9580,9580,0
|
|
20230731,153600,38217020,9580,9580,9580,9580,0
|
|
20230731,153500,38217020,9580,9580,9580,9580,0
|
|
20230731,153400,38217020,9580,9580,9580,9580,0
|
|
20230731,153300,38217020,9580,9580,9580,9580,0
|
|
20230731,153200,38217020,9580,9580,9580,9580,0
|
|
20230731,153100,38217020,9580,9580,9580,9580,0
|
|
20230731,153000,38217020,9580,9580,9580,9580,44
|
|
20230731,152900,37795500,9520,9520,9520,9520,0
|
|
20230731,152800,37795500,9520,9520,9520,9520,0
|
|
20230731,152700,37795500,9520,9520,9520,9520,0
|
|
20230731,152600,37795500,9520,9520,9520,9520,0
|
|
20230731,152500,37795500,9520,9520,9520,9520,0
|
|
20230731,152400,37795500,9520,9520,9520,9520,0
|
|
20230731,152300,37795500,9520,9520,9520,9520,0
|
|
20230731,152200,37795500,9520,9520,9520,9520,0
|
|
20230731,152100,37795500,9520,9520,9520,9520,0
|
|
20230731,152000,37795500,9520,9520,9520,9520,0
|
|
20230731,151900,37795500,9520,9520,9520,9520,0
|
|
20230731,151800,37795500,9520,9520,9520,9520,0
|
|
20230731,151700,37795500,9520,9520,9520,9520,1
|
|
20230731,151600,37785980,9520,9520,9520,9510,220
|
|
20230731,151500,35691610,9580,9580,9580,9580,0
|
|
20230731,151400,35691610,9580,9580,9580,9580,0
|
|
20230731,151300,35691610,9580,9580,9580,9580,0
|
|
20230731,151200,35691610,9580,9580,9580,9580,0
|
|
20230731,151100,35691610,9580,9580,9580,9580,0
|
|
20230731,151000,35691610,9580,9580,9580,9580,1
|
|
20230731,150900,35682030,9580,9550,9580,9550,16
|
|
20230731,150800,35529170,9550,9550,9550,9550,1
|
|
20230731,150700,35519620,9520,9550,9550,9520,151
|
|
20230731,150600,34081590,9550,9550,9550,9550,200
|
|
20230731,150500,32171590,9550,9550,9550,9550,0
|
|
20230731,150400,32171590,9550,9550,9550,9550,0
|
|
20230731,150300,32171590,9550,9550,9550,9550,0
|
|
20230731,150200,32171590,9550,9540,9550,9540,21
|
|
20230731,150100,31971240,9550,9550,9550,9550,0
|
|
20230731,150000,31971240,9550,9550,9550,9550,0
|
|
20230731,145900,31971240,9550,9550,9550,9550,0
|
|
20230731,145800,31971240,9550,9550,9550,9550,0
|
|
20230731,145700,31971240,9550,9550,9550,9550,0
|
|
20230731,145600,31971240,9550,9550,9550,9550,0
|
|
20230731,145500,31971240,9550,9550,9550,9550,0
|
|
20230731,145400,31971240,9550,9550,9550,9550,0
|
|
20230731,145300,31971240,9550,9550,9550,9550,15
|
|
20230731,145200,31827990,9550,9550,9550,9550,45
|
|
20230731,145100,31398240,9580,9580,9580,9580,0
|
|
20230731,145000,31398240,9580,9580,9580,9580,0
|
|
20230731,144900,31398240,9580,9580,9580,9580,0
|
|
20230731,144800,31398240,9580,9580,9580,9580,0
|
|
20230731,144700,31398240,9580,9580,9580,9580,0
|
|
20230731,144600,31398240,9580,9580,9580,9580,0
|
|
20230731,144500,31398240,9580,9580,9580,9580,0
|
|
20230731,144400,31398240,9580,9580,9580,9580,0
|
|
20230731,144300,31398240,9580,9580,9580,9580,2
|
|
20230731,144200,31379080,9580,9580,9580,9580,0
|
|
20230731,144100,31379080,9580,9580,9580,9580,0
|
|
20230731,144000,31379080,9580,9580,9580,9580,0
|
|
20230731,143900,31379080,9580,9580,9580,9580,0
|
|
20230731,143800,31379080,9580,9580,9580,9580,0
|
|
20230731,143700,31379080,9580,9580,9580,9580,0
|
|
20230731,143600,31379080,9580,9580,9580,9580,0
|
|
20230731,143500,31379080,9580,9580,9580,9580,0
|
|
20230731,143400,31379080,9580,9580,9580,9580,0
|
|
20230731,143300,31379080,9580,9580,9580,9580,0
|
|
20230731,143200,31379080,9580,9580,9580,9580,0
|
|
20230731,143100,31379080,9580,9580,9580,9580,0
|
|
20230731,143000,31379080,9580,9580,9580,9580,0
|
|
20230731,142900,31379080,9580,9580,9580,9580,0
|
|
20230731,142800,31379080,9580,9580,9580,9580,0
|
|
20230731,142700,31379080,9580,9580,9580,9580,0
|
|
20230731,142600,31379080,9580,9580,9580,9580,3
|
|
20230731,142500,31350340,9540,9540,9540,9540,0
|
|
20230731,142400,31350340,9540,9540,9540,9540,1
|
|
20230731,142300,31340800,9580,9580,9580,9580,0
|
|
20230731,142200,31340800,9580,9580,9580,9580,0
|
|
20230731,142100,31340800,9580,9580,9580,9580,0
|
|
20230731,142000,31340800,9580,9580,9580,9580,0
|
|
20230731,141900,31340800,9580,9580,9580,9580,0
|
|
20230731,141800,31340800,9580,9580,9580,9580,0
|
|
20230731,141700,31340800,9580,9580,9580,9580,0
|
|
20230731,141600,31340800,9580,9580,9580,9580,0
|
|
20230731,141500,31340800,9580,9580,9580,9580,0
|
|
20230731,141400,31340800,9580,9580,9580,9580,0
|
|
20230731,141300,31340800,9580,9580,9580,9580,0
|
|
20230731,141200,31340800,9580,9580,9580,9580,0
|
|
20230731,141100,31340800,9580,9580,9580,9580,0
|
|
20230731,141000,31340800,9580,9580,9580,9580,0
|
|
20230731,140900,31340800,9580,9580,9580,9580,0
|
|
20230731,140800,31340800,9580,9580,9580,9580,0
|
|
20230731,140700,31340800,9580,9580,9580,9580,0
|
|
20230731,140600,31340800,9580,9580,9580,9580,0
|
|
20230731,140500,31340800,9580,9580,9580,9580,0
|
|
20230731,140400,31340800,9580,9580,9580,9580,0
|
|
20230731,140300,31340800,9580,9580,9580,9580,0
|
|
20230731,140200,31340800,9580,9580,9580,9580,0
|
|
20230731,140100,31340800,9580,9580,9580,9580,0
|
|
20230731,140000,31340800,9580,9580,9580,9580,0
|
|
20230731,135900,31340800,9580,9580,9580,9580,0
|
|
20230731,135800,31340800,9580,9580,9580,9580,0
|
|
20230731,135700,31340800,9580,9580,9580,9580,0
|
|
20230731,135600,31340800,9580,9580,9580,9580,0
|
|
20230731,135500,31340800,9580,9580,9580,9580,0
|
|
20230731,135400,31340800,9580,9580,9580,9580,0
|
|
20230731,135300,31340800,9580,9580,9580,9580,0
|
|
20230731,135200,31340800,9580,9580,9580,9580,0
|
|
20230731,135100,31340800,9580,9580,9580,9580,0
|
|
20230731,135000,31340800,9580,9580,9580,9580,0
|
|
20230731,134900,31340800,9580,9580,9580,9580,0
|
|
20230731,134800,31340800,9580,9580,9580,9580,0
|
|
20230731,134700,31340800,9580,9580,9580,9580,1
|
|
20230731,134600,31331220,9510,9550,9550,9510,116
|
|
20230731,134500,30226120,9590,9590,9590,9590,1
|
|
20230731,134400,30216530,9550,9590,9590,9550,91
|
|
20230731,134300,29347440,9550,9550,9550,9550,0
|
|
20230731,134200,29347440,9550,9550,9550,9550,0
|
|
20230731,134100,29347440,9550,9550,9550,9550,0
|
|
20230731,134000,29347440,9550,9550,9550,9550,0
|
|
20230731,133900,29347440,9550,9550,9550,9550,0
|
|
20230731,133800,29347440,9550,9550,9550,9550,0
|
|
20230731,133700,29347440,9550,9550,9550,9550,0
|
|
20230731,133600,29347440,9550,9550,9550,9550,0
|
|
20230731,133500,29347440,9550,9550,9550,9550,0
|
|
20230731,133400,29347440,9550,9550,9550,9550,10
|
|
20230731,133300,29251940,9550,9550,9550,9550,0
|
|
20230731,133200,29251940,9550,9550,9550,9550,0
|
|
20230731,133100,29251940,9550,9550,9550,9550,1
|
|
20230731,133000,29242390,9590,9590,9590,9590,0
|
|
20230731,132900,29242390,9590,9590,9590,9590,0
|
|
20230731,132800,29242390,9590,9590,9590,9590,0
|
|
20230731,132700,29242390,9590,9590,9590,9590,0
|
|
20230731,132600,29242390,9590,9590,9590,9590,0
|
|
20230731,132500,29242390,9590,9590,9590,9590,0
|
|
20230731,132400,29242390,9590,9590,9590,9590,0
|
|
20230731,132300,29242390,9590,9590,9590,9590,0
|
|
20230731,132200,29242390,9590,9590,9590,9590,0
|
|
20230731,132100,29242390,9590,9590,9590,9590,1
|
|
20230731,132000,29232800,9550,9550,9550,9550,270
|
|
20230731,131900,26654300,9590,9590,9590,9590,1
|
|
20230731,131800,26644710,9580,9580,9580,9580,1
|
|
20230731,131700,26635130,9590,9590,9590,9590,0
|
|
20230731,131600,26635130,9590,9590,9590,9590,0
|
|
20230731,131500,26635130,9590,9590,9590,9590,1
|
|
20230731,131400,26625540,9590,9590,9590,9590,0
|
|
20230731,131300,26625540,9590,9590,9590,9590,0
|
|
20230731,131200,26625540,9590,9590,9590,9590,0
|
|
20230731,131100,26625540,9590,9590,9590,9590,0
|
|
20230731,131000,26625540,9590,9590,9590,9590,0
|
|
20230731,130900,26625540,9590,9590,9590,9590,0
|
|
20230731,130800,26625540,9590,9590,9590,9590,0
|
|
20230731,130700,26625540,9590,9590,9590,9590,0
|
|
20230731,130600,26625540,9590,9590,9590,9590,0
|
|
20230731,130500,26625540,9590,9590,9590,9590,0
|
|
20230731,130400,26625540,9590,9590,9590,9590,1
|
|
20230731,130300,26615950,9550,9550,9550,9550,0
|
|
20230731,130200,26615950,9550,9550,9550,9550,0
|
|
20230731,130100,26615950,9550,9550,9550,9550,0
|
|
20230731,130000,26615950,9550,9550,9550,9550,0
|
|
20230731,125900,26615950,9550,9550,9550,9550,0
|
|
20230731,125800,26615950,9550,9550,9550,9550,1
|
|
20230731,125700,26606400,9600,9600,9600,9600,0
|
|
20230731,125600,26606400,9600,9600,9600,9600,0
|
|
20230731,125500,26606400,9600,9600,9600,9600,1
|
|
20230731,125400,26596800,9600,9600,9600,9600,0
|
|
20230731,125300,26596800,9600,9600,9600,9600,1
|
|
20230731,125200,26587200,9550,9550,9550,9550,0
|
|
20230731,125100,26587200,9550,9550,9550,9550,158
|
|
20230731,125000,25078300,9590,9590,9590,9590,0
|
|
20230731,124900,25078300,9590,9590,9590,9590,0
|
|
20230731,124800,25078300,9590,9590,9590,9590,2
|
|
20230731,124700,25059120,9550,9550,9550,9550,0
|
|
20230731,124600,25059120,9550,9550,9550,9550,70
|
|
20230731,124500,24390620,9590,9590,9590,9590,0
|
|
20230731,124400,24390620,9590,9590,9590,9590,0
|
|
20230731,124300,24390620,9590,9590,9590,9590,0
|
|
20230731,124200,24390620,9590,9590,9590,9590,0
|
|
20230731,124100,24390620,9590,9590,9590,9590,0
|
|
20230731,124000,24390620,9590,9590,9590,9590,0
|
|
20230731,123900,24390620,9590,9590,9590,9590,0
|
|
20230731,123800,24390620,9590,9590,9590,9590,0
|
|
20230731,123700,24390620,9590,9590,9590,9590,0
|
|
20230731,123600,24390620,9590,9590,9590,9590,0
|
|
20230731,123500,24390620,9590,9590,9590,9590,10
|
|
20230731,123400,24294720,9600,9600,9600,9600,50
|
|
20230731,123300,23814720,9600,9600,9600,9600,0
|
|
20230731,123200,23814720,9600,9600,9600,9600,0
|
|
20230731,123100,23814720,9600,9600,9600,9600,0
|
|
20230731,123000,23814720,9600,9600,9600,9600,0
|
|
20230731,122900,23814720,9600,9600,9600,9600,0
|
|
20230731,122800,23814720,9600,9600,9600,9600,0
|
|
20230731,122700,23814720,9600,9600,9600,9600,0
|
|
20230731,122600,23814720,9600,9600,9600,9600,0
|
|
20230731,122500,23814720,9600,9600,9600,9600,0
|
|
20230731,122400,23814720,9600,9580,9600,9520,51
|
|
20230731,122300,23328590,9600,9600,9600,9600,0
|
|
20230731,122200,23328590,9600,9600,9600,9600,1
|
|
20230731,122100,23318990,9580,9580,9580,9580,0
|
|
20230731,122000,23318990,9580,9580,9580,9580,70
|
|
20230731,121900,22648390,9600,9590,9600,9590,4
|
|
20230731,121800,22610020,9590,9590,9590,9590,0
|
|
20230731,121700,22610020,9590,9590,9590,9590,0
|
|
20230731,121600,22610020,9590,9590,9590,9590,0
|
|
20230731,121500,22610020,9590,9590,9590,9590,0
|
|
20230731,121400,22610020,9590,9590,9590,9590,0
|
|
20230731,121300,22610020,9590,9590,9590,9590,0
|
|
20230731,121200,22610020,9590,9590,9590,9590,0
|
|
20230731,121100,22610020,9590,9590,9590,9590,0
|
|
20230731,121000,22610020,9590,9590,9590,9590,43
|
|
20230731,120900,22197650,9610,9610,9610,9610,0
|
|
20230731,120800,22197650,9610,9610,9610,9610,0
|
|
20230731,120700,22197650,9610,9610,9610,9610,0
|
|
20230731,120600,22197650,9610,9610,9610,9610,0
|
|
20230731,120500,22197650,9610,9610,9610,9610,0
|
|
20230731,120400,22197650,9610,9610,9610,9610,1
|
|
20230731,120300,22188040,9590,9590,9590,9590,31
|
|
20230731,120200,21890750,9590,9590,9590,9590,0
|
|
20230731,120100,21890750,9590,9590,9590,9590,0
|
|
20230731,120000,21890750,9590,9590,9590,9590,0
|
|
20230731,115900,21890750,9590,9590,9590,9590,1
|
|
20230731,115800,21881160,9590,9590,9590,9590,0
|
|
20230731,115700,21881160,9590,9590,9590,9590,0
|
|
20230731,115600,21881160,9590,9590,9590,9590,0
|
|
20230731,115500,21881160,9590,9590,9590,9590,0
|
|
20230731,115400,21881160,9590,9590,9590,9590,0
|
|
20230731,115300,21881160,9590,9590,9590,9590,0
|
|
20230731,115200,21881160,9590,9590,9590,9590,0
|
|
20230731,115100,21881160,9590,9590,9590,9590,1
|
|
20230731,115000,21871570,9580,9580,9580,9580,10
|
|
20230731,114900,21775770,9590,9590,9590,9590,2
|
|
20230731,114800,21756590,9580,9580,9580,9580,0
|
|
20230731,114700,21756590,9580,9580,9580,9580,0
|
|
20230731,114600,21756590,9580,9580,9580,9580,0
|
|
20230731,114500,21756590,9580,9580,9580,9580,0
|
|
20230731,114400,21756590,9580,9580,9580,9580,0
|
|
20230731,114300,21756590,9580,9580,9580,9580,0
|
|
20230731,114200,21756590,9580,9580,9580,9580,0
|
|
20230731,114100,21756590,9580,9580,9580,9580,25
|
|
20230731,114000,21517090,9590,9590,9590,9590,0
|
|
20230731,113900,21517090,9590,9590,9590,9590,1
|
|
20230731,113800,21507500,9580,9580,9580,9580,0
|
|
20230731,113700,21507500,9580,9580,9580,9580,10
|
|
20230731,113600,21411700,9580,9580,9580,9580,1
|
|
20230731,113500,21402120,9560,9560,9560,9560,13
|
|
20230731,113400,21277840,9560,9560,9560,9560,0
|
|
20230731,113300,21277840,9560,9560,9560,9560,0
|
|
20230731,113200,21277840,9560,9560,9560,9560,0
|
|
20230731,113100,21277840,9560,9560,9560,9560,0
|
|
20230731,113000,21277840,9560,9560,9560,9560,0
|
|
20230731,112900,21277840,9560,9560,9560,9560,0
|
|
20230731,112800,21277840,9560,9560,9560,9560,0
|
|
20230731,112700,21277840,9560,9560,9560,9560,0
|
|
20230731,112600,21277840,9560,9560,9560,9560,0
|
|
20230731,112500,21277840,9560,9560,9560,9560,0
|
|
20230731,112400,21277840,9560,9560,9560,9560,0
|
|
20230731,112300,21277840,9560,9560,9560,9560,0
|
|
20230731,112200,21277840,9560,9560,9560,9560,0
|
|
20230731,112100,21277840,9560,9520,9560,9520,38
|
|
20230731,112000,20916040,9520,9520,9520,9520,0
|
|
20230731,111900,20916040,9520,9520,9520,9520,0
|
|
20230731,111800,20916040,9520,9520,9520,9520,0
|
|
20230731,111700,20916040,9520,9520,9520,9520,0
|
|
20230731,111600,20916040,9520,9520,9520,9520,0
|
|
20230731,111500,20916040,9520,9520,9520,9520,0
|
|
20230731,111400,20916040,9520,9520,9520,9520,0
|
|
20230731,111300,20916040,9520,9520,9520,9520,0
|
|
20230731,111200,20916040,9520,9500,9520,9500,210
|
|
20230731,111100,18918520,9500,9500,9500,9500,2
|
|
20230731,111000,18899520,9500,9500,9500,9500,17
|
|
20230731,110900,18738020,9500,9500,9500,9500,48
|
|
20230731,110800,18282020,9500,9500,9500,9500,0
|
|
20230731,110700,18282020,9500,9490,9500,9490,200
|
|
20230731,110600,16382180,9500,9500,9500,9500,0
|
|
20230731,110500,16382180,9500,9500,9500,9500,0
|
|
20230731,110400,16382180,9500,9500,9500,9500,0
|
|
20230731,110300,16382180,9500,9500,9500,9500,0
|
|
20230731,110200,16382180,9500,9500,9500,9500,0
|
|
20230731,110100,16382180,9500,9500,9500,9500,0
|
|
20230731,110000,16382180,9500,9500,9500,9500,0
|
|
20230731,105900,16382180,9500,9500,9500,9500,0
|
|
20230731,105800,16382180,9500,9500,9500,9500,0
|
|
20230731,105700,16382180,9500,9500,9500,9500,0
|
|
20230731,105600,16382180,9500,9450,9500,9450,2
|
|
20230731,105500,16363230,9500,9500,9500,9500,0
|
|
20230731,105400,16363230,9500,9500,9500,9500,0
|
|
20230731,105300,16363230,9500,9500,9500,9500,0
|
|
20230731,105200,16363230,9500,9500,9500,9500,0
|
|
20230731,105100,16363230,9500,9500,9500,9500,0
|
|
20230731,105000,16363230,9500,9500,9500,9500,0
|
|
20230731,104900,16363230,9500,9500,9500,9500,0
|
|
20230731,104800,16363230,9500,9500,9500,9500,0
|
|
20230731,104700,16363230,9500,9500,9500,9500,0
|
|
20230731,104600,16363230,9500,9500,9500,9500,0
|
|
20230731,104500,16363230,9500,9500,9500,9500,0
|
|
20230731,104400,16363230,9500,9500,9500,9500,0
|
|
20230731,104300,16363230,9500,9500,9500,9500,1
|
|
20230731,104200,16353730,9460,9460,9460,9460,1
|
|
20230731,104100,16344270,9460,9460,9460,9460,0
|
|
20230731,104000,16344270,9460,9460,9460,9460,0
|
|
20230731,103900,16344270,9460,9460,9460,9460,0
|
|
20230731,103800,16344270,9460,9460,9460,9460,25
|
|
20230731,103700,16107770,9460,9460,9460,9460,0
|
|
20230731,103600,16107770,9460,9460,9460,9460,46
|
|
20230731,103500,15672610,9460,9460,9460,9460,50
|
|
20230731,103400,15199610,9500,9500,9500,9500,0
|
|
20230731,103300,15199610,9500,9500,9500,9500,0
|
|
20230731,103200,15199610,9500,9500,9500,9500,0
|
|
20230731,103100,15199610,9500,9500,9500,9500,0
|
|
20230731,103000,15199610,9500,9500,9500,9500,0
|
|
20230731,102900,15199610,9500,9500,9500,9500,0
|
|
20230731,102800,15199610,9500,9500,9500,9500,0
|
|
20230731,102700,15199610,9500,9500,9500,9500,0
|
|
20230731,102600,15199610,9500,9490,9500,9490,57
|
|
20230731,102500,14658240,9500,9500,9500,9500,0
|
|
20230731,102400,14658240,9500,9500,9500,9500,0
|
|
20230731,102300,14658240,9500,9500,9500,9500,0
|
|
20230731,102200,14658240,9500,9500,9500,9500,0
|
|
20230731,102100,14658240,9500,9500,9500,9500,0
|
|
20230731,102000,14658240,9500,9500,9500,9500,0
|
|
20230731,101900,14658240,9500,9500,9500,9500,0
|
|
20230731,101800,14658240,9500,9500,9500,9500,0
|
|
20230731,101700,14658240,9500,9500,9500,9500,0
|
|
20230731,101600,14658240,9500,9500,9500,9500,0
|
|
20230731,101500,14658240,9500,9500,9500,9500,0
|
|
20230731,101400,14658240,9500,9500,9500,9500,0
|
|
20230731,101300,14658240,9500,9500,9500,9500,0
|
|
20230731,101200,14658240,9500,9500,9500,9500,0
|
|
20230731,101100,14658240,9500,9500,9500,9500,0
|
|
20230731,101000,14658240,9500,9500,9500,9500,0
|
|
20230731,100900,14658240,9500,9500,9500,9500,0
|
|
20230731,100800,14658240,9500,9500,9500,9500,0
|
|
20230731,100700,14658240,9500,9500,9500,9500,0
|
|
20230731,100600,14658240,9500,9500,9500,9500,0
|
|
20230731,100500,14658240,9500,9500,9500,9500,0
|
|
20230731,100400,14658240,9500,9500,9500,9500,0
|
|
20230731,100300,14658240,9500,9500,9500,9500,0
|
|
20230731,100200,14658240,9500,9500,9500,9500,0
|
|
20230731,100100,14658240,9500,9500,9500,9500,0
|
|
20230731,100000,14658240,9500,9410,9500,9400,183
|
|
20230731,095900,12936580,9410,9410,9410,9410,0
|
|
20230731,095800,12936580,9410,9410,9410,9410,0
|
|
20230731,095700,12936580,9410,9420,9420,9400,399
|
|
20230731,095600,9185590,9500,9500,9500,9500,0
|
|
20230731,095500,9185590,9500,9500,9500,9500,0
|
|
20230731,095400,9185590,9500,9500,9500,9500,0
|
|
20230731,095300,9185590,9500,9500,9500,9500,0
|
|
20230731,095200,9185590,9500,9500,9500,9500,0
|
|
20230731,095100,9185590,9500,9500,9500,9500,0
|
|
20230731,095000,9185590,9500,9500,9500,9500,0
|
|
20230731,094900,9185590,9500,9500,9500,9500,0
|
|
20230731,094800,9185590,9500,9500,9500,9500,0
|
|
20230731,094700,9185590,9500,9500,9500,9500,0
|
|
20230731,094600,9185590,9500,9500,9500,9500,0
|
|
20230731,094500,9185590,9500,9450,9500,9450,17
|
|
20230731,094400,9024890,9450,9450,9450,9450,0
|
|
20230731,094300,9024890,9450,9450,9450,9450,0
|
|
20230731,094200,9024890,9450,9450,9450,9450,0
|
|
20230731,094100,9024890,9450,9450,9450,9450,0
|
|
20230731,094000,9024890,9450,9450,9450,9450,0
|
|
20230731,093900,9024890,9450,9450,9450,9450,0
|
|
20230731,093800,9024890,9450,9360,9450,9360,2
|
|
20230731,093700,9006080,9450,9450,9450,9450,0
|
|
20230731,093600,9006080,9450,9450,9450,9450,0
|
|
20230731,093500,9006080,9450,9450,9450,9450,0
|
|
20230731,093400,9006080,9450,9450,9450,9450,0
|
|
20230731,093300,9006080,9450,9450,9450,9450,0
|
|
20230731,093200,9006080,9450,9450,9450,9450,0
|
|
20230731,093100,9006080,9450,9450,9450,9450,0
|
|
20230731,093000,9006080,9450,9450,9450,9450,0
|
|
20230731,092900,9006080,9450,9450,9450,9450,0
|
|
20230731,092800,9006080,9450,9380,9450,9360,100
|
|
20230731,092700,8068840,9450,9390,9450,9390,49
|
|
20230731,092600,7608670,9400,9400,9400,9390,58
|
|
20230731,092500,7063480,9440,9440,9440,9440,0
|
|
20230731,092400,7063480,9440,9420,9440,9420,20
|
|
20230731,092300,6874980,9420,9420,9420,9420,0
|
|
20230731,092200,6874980,9420,9420,9420,9420,0
|
|
20230731,092100,6874980,9420,9420,9420,9420,0
|
|
20230731,092000,6874980,9420,9420,9420,9420,0
|
|
20230731,091900,6874980,9420,9420,9420,9420,0
|
|
20230731,091800,6874980,9420,9410,9420,9410,72
|
|
20230731,091700,6197450,9420,9420,9420,9420,134
|
|
20230731,091600,4935170,9420,9420,9420,9420,7
|
|
20230731,091500,4869230,9420,9420,9420,9420,0
|
|
20230731,091400,4869230,9420,9420,9420,9420,7
|
|
20230731,091300,4803290,9510,9510,9510,9510,0
|
|
20230731,091200,4803290,9510,9510,9510,9510,1
|
|
20230731,091100,4793780,9450,9450,9450,9450,1
|
|
20230731,091000,4784330,9460,9460,9460,9460,0
|
|
20230731,090900,4784330,9460,9460,9460,9460,59
|
|
20230731,090800,4226190,9460,9460,9460,9460,110
|
|
20230731,090700,3185590,9460,9460,9460,9460,0
|
|
20230731,090600,3185590,9460,9460,9460,9460,0
|
|
20230731,090500,3185590,9460,9460,9460,9460,0
|
|
20230731,090400,3185590,9460,9500,9500,9460,96
|
|
20230731,090300,2275410,9500,9500,9500,9500,4
|
|
20230731,090200,2237410,9460,9460,9460,9460,0
|
|
20230731,090100,2237410,9460,9520,9520,9460,189
|
|
20230731,090000,447300,9520,9520,9520,9510,47
|