594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185100,209225820,9120,9120,9120,9120,630
|
|
20230731,185000,209225820,9120,9120,9120,9120,0
|
|
20230731,184900,209225820,9120,9120,9120,9120,0
|
|
20230731,184800,209225820,9120,9120,9120,9120,0
|
|
20230731,184700,209225820,9120,9120,9120,9120,0
|
|
20230731,184600,209225820,9120,9120,9120,9120,0
|
|
20230731,184500,209225820,9120,9120,9120,9120,0
|
|
20230731,184400,209225820,9120,9120,9120,9120,0
|
|
20230731,184300,209225820,9120,9120,9120,9120,0
|
|
20230731,184200,209225820,9120,9120,9120,9120,0
|
|
20230731,184100,209225820,9120,9120,9120,9120,0
|
|
20230731,184000,209225820,9120,9120,9120,9120,0
|
|
20230731,183900,209225820,9120,9120,9120,9120,0
|
|
20230731,183800,209225820,9120,9120,9120,9120,0
|
|
20230731,183700,209225820,9120,9120,9120,9120,0
|
|
20230731,183600,209225820,9120,9120,9120,9120,0
|
|
20230731,183500,209225820,9120,9120,9120,9120,0
|
|
20230731,183400,209225820,9120,9120,9120,9120,0
|
|
20230731,183300,209225820,9120,9120,9120,9120,0
|
|
20230731,183200,209225820,9120,9120,9120,9120,0
|
|
20230731,183100,209225820,9120,9120,9120,9120,0
|
|
20230731,183000,209225820,9120,9120,9120,9120,0
|
|
20230731,182900,209225820,9120,9120,9120,9120,0
|
|
20230731,182800,209225820,9120,9120,9120,9120,0
|
|
20230731,182700,209225820,9120,9120,9120,9120,0
|
|
20230731,182600,209225820,9120,9120,9120,9120,0
|
|
20230731,182500,209225820,9120,9120,9120,9120,0
|
|
20230731,182400,209225820,9120,9120,9120,9120,0
|
|
20230731,182300,209225820,9120,9120,9120,9120,0
|
|
20230731,182200,209225820,9120,9120,9120,9120,0
|
|
20230731,182100,209225820,9120,9120,9120,9120,630
|
|
20230731,182000,209225820,9120,9120,9120,9120,0
|
|
20230731,181900,209225820,9120,9120,9120,9120,0
|
|
20230731,181800,209225820,9120,9120,9120,9120,0
|
|
20230731,181700,209225820,9120,9120,9120,9120,0
|
|
20230731,181600,209225820,9120,9120,9120,9120,0
|
|
20230731,181500,209225820,9120,9120,9120,9120,0
|
|
20230731,181400,209225820,9120,9120,9120,9120,0
|
|
20230731,181300,209225820,9120,9120,9120,9120,0
|
|
20230731,181200,209225820,9120,9120,9120,9120,0
|
|
20230731,181100,209225820,9120,9120,9120,9120,0
|
|
20230731,181000,209225820,9120,9120,9120,9120,0
|
|
20230731,180900,209225820,9120,9120,9120,9120,0
|
|
20230731,180800,209225820,9120,9120,9120,9120,0
|
|
20230731,180700,209225820,9120,9120,9120,9120,0
|
|
20230731,180600,209225820,9120,9120,9120,9120,0
|
|
20230731,180500,209225820,9120,9120,9120,9120,0
|
|
20230731,180400,209225820,9120,9120,9120,9120,0
|
|
20230731,180300,209225820,9120,9120,9120,9120,0
|
|
20230731,180200,209225820,9120,9120,9120,9120,0
|
|
20230731,180100,209225820,9120,9120,9120,9120,0
|
|
20230731,180000,209225820,9120,9120,9120,9120,0
|
|
20230731,175900,209225820,9120,9120,9120,9120,0
|
|
20230731,175800,209225820,9120,9120,9120,9120,0
|
|
20230731,175700,209225820,9120,9120,9120,9120,0
|
|
20230731,175600,209225820,9120,9120,9120,9120,0
|
|
20230731,175500,209225820,9120,9120,9120,9120,0
|
|
20230731,175400,209225820,9120,9120,9120,9120,0
|
|
20230731,175300,209225820,9120,9120,9120,9120,0
|
|
20230731,175200,209225820,9120,9120,9120,9120,0
|
|
20230731,175100,209225820,9120,9120,9120,9120,630
|
|
20230731,175000,209225820,9120,9120,9120,9120,0
|
|
20230731,174900,209225820,9120,9120,9120,9120,0
|
|
20230731,174800,209225820,9120,9120,9120,9120,0
|
|
20230731,174700,209225820,9120,9120,9120,9120,0
|
|
20230731,174600,209225820,9120,9120,9120,9120,0
|
|
20230731,174500,209225820,9120,9120,9120,9120,0
|
|
20230731,174400,209225820,9120,9120,9120,9120,0
|
|
20230731,174300,209225820,9120,9120,9120,9120,0
|
|
20230731,174200,209225820,9120,9120,9120,9120,0
|
|
20230731,174100,209225820,9120,9120,9120,9120,0
|
|
20230731,174000,209225820,9120,9120,9120,9120,0
|
|
20230731,173900,209225820,9120,9120,9120,9120,0
|
|
20230731,173800,209225820,9120,9120,9120,9120,0
|
|
20230731,173700,209225820,9120,9120,9120,9120,0
|
|
20230731,173600,209225820,9120,9120,9120,9120,0
|
|
20230731,173500,209225820,9120,9120,9120,9120,0
|
|
20230731,173400,209225820,9120,9120,9120,9120,0
|
|
20230731,173300,209225820,9120,9120,9120,9120,0
|
|
20230731,173200,209225820,9120,9120,9120,9120,0
|
|
20230731,173100,209225820,9120,9120,9120,9120,0
|
|
20230731,173000,209225820,9120,9120,9120,9120,0
|
|
20230731,172900,209225820,9120,9120,9120,9120,0
|
|
20230731,172800,209225820,9120,9120,9120,9120,0
|
|
20230731,172700,209225820,9120,9120,9120,9120,0
|
|
20230731,172600,209225820,9120,9120,9120,9120,0
|
|
20230731,172500,209225820,9120,9120,9120,9120,0
|
|
20230731,172400,209225820,9120,9120,9120,9120,0
|
|
20230731,172300,209225820,9120,9120,9120,9120,0
|
|
20230731,172200,209225820,9120,9120,9120,9120,0
|
|
20230731,172100,209225820,9120,9120,9120,9120,630
|
|
20230731,172000,209225820,9120,9120,9120,9120,0
|
|
20230731,171900,209225820,9120,9120,9120,9120,0
|
|
20230731,171800,209225820,9120,9120,9120,9120,0
|
|
20230731,171700,209225820,9120,9120,9120,9120,0
|
|
20230731,171600,209225820,9120,9120,9120,9120,0
|
|
20230731,171500,209225820,9120,9120,9120,9120,0
|
|
20230731,171400,209225820,9120,9120,9120,9120,0
|
|
20230731,171300,209225820,9120,9120,9120,9120,0
|
|
20230731,171200,209225820,9120,9120,9120,9120,0
|
|
20230731,171100,209225820,9120,9120,9120,9120,0
|
|
20230731,171000,209225820,9120,9120,9120,9120,0
|
|
20230731,170900,209225820,9120,9120,9120,9120,0
|
|
20230731,170800,209225820,9120,9120,9120,9120,0
|
|
20230731,170700,209225820,9120,9120,9120,9120,0
|
|
20230731,170600,209225820,9120,9120,9120,9120,0
|
|
20230731,170500,209225820,9120,9120,9120,9120,0
|
|
20230731,170400,209225820,9120,9120,9120,9120,0
|
|
20230731,170300,209225820,9120,9120,9120,9120,0
|
|
20230731,170200,209225820,9120,9120,9120,9120,0
|
|
20230731,170100,209225820,9120,9120,9120,9120,0
|
|
20230731,170000,209225820,9120,9120,9120,9120,0
|
|
20230731,165900,209225820,9120,9120,9120,9120,0
|
|
20230731,165800,209225820,9120,9120,9120,9120,0
|
|
20230731,165700,209225820,9120,9120,9120,9120,0
|
|
20230731,165600,209225820,9120,9120,9120,9120,0
|
|
20230731,165500,209225820,9120,9120,9120,9120,0
|
|
20230731,165400,209225820,9120,9120,9120,9120,0
|
|
20230731,165300,209225820,9120,9120,9120,9120,0
|
|
20230731,165200,209225820,9120,9120,9120,9120,0
|
|
20230731,165100,209225820,9120,9120,9120,9120,630
|
|
20230731,165000,209225820,9120,9120,9120,9120,0
|
|
20230731,164900,209225820,9120,9120,9120,9120,0
|
|
20230731,164800,209225820,9120,9120,9120,9120,0
|
|
20230731,164700,209225820,9120,9120,9120,9120,0
|
|
20230731,164600,209225820,9120,9120,9120,9120,0
|
|
20230731,164500,209225820,9120,9120,9120,9120,0
|
|
20230731,164400,209225820,9120,9120,9120,9120,0
|
|
20230731,164300,209225820,9120,9120,9120,9120,0
|
|
20230731,164200,209225820,9120,9120,9120,9120,0
|
|
20230731,164100,209225820,9120,9120,9120,9120,0
|
|
20230731,164000,209225820,9120,9120,9120,9120,0
|
|
20230731,163900,209225820,9120,9120,9120,9120,0
|
|
20230731,163800,209225820,9120,9120,9120,9120,0
|
|
20230731,163700,209225820,9120,9120,9120,9120,0
|
|
20230731,163600,209225820,9120,9120,9120,9120,0
|
|
20230731,163500,209225820,9120,9120,9120,9120,0
|
|
20230731,163400,209225820,9120,9120,9120,9120,0
|
|
20230731,163300,209225820,9120,9120,9120,9120,0
|
|
20230731,163200,209225820,9120,9120,9120,9120,0
|
|
20230731,163100,209225820,9120,9120,9120,9120,0
|
|
20230731,163000,209225820,9120,9120,9120,9120,0
|
|
20230731,162900,209225820,9120,9120,9120,9120,0
|
|
20230731,162800,209225820,9120,9120,9120,9120,0
|
|
20230731,162700,209225820,9120,9120,9120,9120,0
|
|
20230731,162600,209225820,9120,9120,9120,9120,0
|
|
20230731,162500,209225820,9120,9120,9120,9120,0
|
|
20230731,162400,209225820,9120,9120,9120,9120,0
|
|
20230731,162300,209225820,9120,9120,9120,9120,0
|
|
20230731,162200,209225820,9120,9120,9120,9120,0
|
|
20230731,162100,209225820,9120,9120,9120,9120,630
|
|
20230731,162000,209225820,9120,9120,9120,9120,0
|
|
20230731,161900,209225820,9120,9120,9120,9120,0
|
|
20230731,161800,209225820,9120,9120,9120,9120,0
|
|
20230731,161700,209225820,9120,9120,9120,9120,0
|
|
20230731,161600,209225820,9120,9120,9120,9120,0
|
|
20230731,161500,209225820,9120,9120,9120,9120,0
|
|
20230731,161400,209225820,9120,9120,9120,9120,0
|
|
20230731,161300,209225820,9120,9120,9120,9120,0
|
|
20230731,161200,209225820,9120,9120,9120,9120,0
|
|
20230731,161100,209225820,9120,9120,9120,9120,0
|
|
20230731,161000,209225820,9120,9120,9120,9120,0
|
|
20230731,160900,209225820,9120,9120,9120,9120,0
|
|
20230731,160800,209225820,9120,9120,9120,9120,0
|
|
20230731,160700,209225820,9120,9120,9120,9120,0
|
|
20230731,160600,209225820,9120,9120,9120,9120,0
|
|
20230731,160500,209225820,9120,9120,9120,9120,0
|
|
20230731,160400,209225820,9120,9120,9120,9120,0
|
|
20230731,160300,209225820,9120,9120,9120,9120,0
|
|
20230731,160200,209225820,9120,9120,9120,9120,0
|
|
20230731,160100,209225820,9120,9120,9120,9120,0
|
|
20230731,160000,209225820,9120,9120,9120,9120,0
|
|
20230731,155900,209225820,9120,9120,9120,9120,0
|
|
20230731,155800,209225820,9120,9120,9120,9120,0
|
|
20230731,155700,209225820,9120,9120,9120,9120,0
|
|
20230731,155600,209225820,9120,9120,9120,9120,0
|
|
20230731,155500,209225820,9120,9120,9120,9120,0
|
|
20230731,155400,209225820,9120,9120,9120,9120,0
|
|
20230731,155300,209225820,9120,9120,9120,9120,0
|
|
20230731,155200,209225820,9120,9120,9120,9120,0
|
|
20230731,155100,209225820,9120,9120,9120,9120,630
|
|
20230731,155000,209225820,9120,9120,9120,9120,0
|
|
20230731,154900,209225820,9120,9120,9120,9120,0
|
|
20230731,154800,209225820,9120,9120,9120,9120,0
|
|
20230731,154700,209225820,9120,9120,9120,9120,0
|
|
20230731,154600,209225820,9120,9120,9120,9120,0
|
|
20230731,154500,209225820,9120,9120,9120,9120,0
|
|
20230731,154400,209225820,9120,9120,9120,9120,0
|
|
20230731,154300,209225820,9120,9120,9120,9120,0
|
|
20230731,154200,209225820,9120,9120,9120,9120,0
|
|
20230731,154100,209225820,9120,9120,9120,9120,0
|
|
20230731,154000,209225820,9120,9120,9120,9120,0
|
|
20230731,153900,209225820,9120,9120,9120,9120,0
|
|
20230731,153800,209225820,9120,9120,9120,9120,0
|
|
20230731,153700,209225820,9120,9120,9120,9120,0
|
|
20230731,153600,209225820,9120,9120,9120,9120,0
|
|
20230731,153500,209225820,9120,9120,9120,9120,0
|
|
20230731,153400,209225820,9120,9120,9120,9120,0
|
|
20230731,153300,209225820,9120,9120,9120,9120,0
|
|
20230731,153200,209225820,9120,9120,9120,9120,0
|
|
20230731,153100,209225820,9120,9120,9120,9120,0
|
|
20230731,153000,209225820,9120,9120,9120,9120,630
|
|
20230731,152900,203480220,9130,9130,9130,9130,0
|
|
20230731,152800,203480220,9130,9130,9130,9130,0
|
|
20230731,152700,203480220,9130,9130,9130,9130,0
|
|
20230731,152600,203480220,9130,9130,9130,9130,0
|
|
20230731,152500,203480220,9130,9130,9130,9130,0
|
|
20230731,152400,203480220,9130,9130,9130,9130,0
|
|
20230731,152300,203480220,9130,9130,9130,9130,0
|
|
20230731,152200,203480220,9130,9130,9130,9130,0
|
|
20230731,152100,203480220,9130,9130,9130,9130,0
|
|
20230731,152000,203480220,9130,9130,9130,9130,0
|
|
20230731,151900,203480220,9130,9130,9130,9130,0
|
|
20230731,151800,203480220,9130,9130,9130,9130,1
|
|
20230731,151700,203471090,9110,9110,9110,9110,0
|
|
20230731,151600,203471090,9110,9110,9110,9110,0
|
|
20230731,151500,203471090,9110,9110,9110,9110,90
|
|
20230731,151400,202651190,9110,9110,9110,9110,300
|
|
20230731,151300,199918190,9110,9110,9110,9110,0
|
|
20230731,151200,199918190,9110,9110,9110,9110,0
|
|
20230731,151100,199918190,9110,9120,9120,9110,91
|
|
20230731,151000,199088280,9120,9120,9120,9120,20
|
|
20230731,150900,198905880,9110,9110,9110,9110,0
|
|
20230731,150800,198905880,9110,9110,9110,9110,1
|
|
20230731,150700,198896770,9120,9120,9120,9120,890
|
|
20230731,150600,190779970,9120,9120,9120,9120,0
|
|
20230731,150500,190779970,9120,9120,9120,9120,0
|
|
20230731,150400,190779970,9120,9120,9120,9120,90
|
|
20230731,150300,189959170,9120,9120,9120,9120,0
|
|
20230731,150200,189959170,9120,9120,9120,9120,0
|
|
20230731,150100,189959170,9120,9120,9120,9120,0
|
|
20230731,150000,189959170,9120,9120,9120,9120,198
|
|
20230731,145900,188153410,9120,9120,9120,9120,400
|
|
20230731,145800,184505410,9130,9120,9130,9120,202
|
|
20230731,145700,182661570,9130,9130,9130,9130,0
|
|
20230731,145600,182661570,9130,9130,9130,9130,445
|
|
20230731,145500,178598720,9120,9120,9120,9120,13
|
|
20230731,145400,178480160,9120,9120,9120,9120,0
|
|
20230731,145300,178480160,9120,9120,9120,9120,142
|
|
20230731,145200,177185120,9120,9120,9120,9120,0
|
|
20230731,145100,177185120,9120,9120,9120,9120,55
|
|
20230731,145000,176683520,9130,9130,9130,9130,0
|
|
20230731,144900,176683520,9130,9130,9130,9130,0
|
|
20230731,144800,176683520,9130,9130,9130,9130,0
|
|
20230731,144700,176683520,9130,9130,9130,9130,0
|
|
20230731,144600,176683520,9130,9120,9130,9110,200
|
|
20230731,144500,174860420,9120,9120,9120,9120,0
|
|
20230731,144400,174860420,9120,9120,9120,9120,156
|
|
20230731,144300,173437700,9120,9120,9120,9120,0
|
|
20230731,144200,173437700,9120,9120,9120,9120,90
|
|
20230731,144100,172616900,9120,9120,9120,9120,117
|
|
20230731,144000,171549860,9130,9130,9130,9130,0
|
|
20230731,143900,171549860,9130,9130,9130,9130,0
|
|
20230731,143800,171549860,9130,9130,9130,9130,0
|
|
20230731,143700,171549860,9130,9130,9130,9130,0
|
|
20230731,143600,171549860,9130,9130,9130,9130,0
|
|
20230731,143500,171549860,9130,9130,9130,9130,0
|
|
20230731,143400,171549860,9130,9130,9130,9130,0
|
|
20230731,143300,171549860,9130,9130,9130,9130,2
|
|
20230731,143200,171531600,9130,9130,9130,9130,0
|
|
20230731,143100,171531600,9130,9130,9130,9130,271
|
|
20230731,143000,169057370,9120,9120,9120,9120,0
|
|
20230731,142900,169057370,9120,9120,9120,9120,28
|
|
20230731,142800,168802010,9120,9120,9120,9120,90
|
|
20230731,142700,167981210,9120,9120,9120,9120,0
|
|
20230731,142600,167981210,9120,9120,9120,9120,0
|
|
20230731,142500,167981210,9120,9120,9120,9120,29
|
|
20230731,142400,167716730,9120,9120,9120,9120,61
|
|
20230731,142300,167160410,9120,9120,9120,9120,0
|
|
20230731,142200,167160410,9120,9120,9120,9120,0
|
|
20230731,142100,167160410,9120,9120,9120,9120,90
|
|
20230731,142000,166339610,9120,9120,9120,9120,0
|
|
20230731,141900,166339610,9120,9120,9120,9120,0
|
|
20230731,141800,166339610,9120,9120,9120,9120,0
|
|
20230731,141700,166339610,9120,9120,9120,9120,90
|
|
20230731,141600,165518810,9120,9120,9120,9120,140
|
|
20230731,141500,164242010,9120,9120,9120,9120,124
|
|
20230731,141400,163111130,9130,9130,9130,9130,0
|
|
20230731,141300,163111130,9130,9130,9130,9130,30
|
|
20230731,141200,162837230,9130,9130,9130,9130,0
|
|
20230731,141100,162837230,9130,9130,9130,9130,0
|
|
20230731,141000,162837230,9130,9130,9130,9130,1
|
|
20230731,140900,162828100,9140,9140,9140,9140,0
|
|
20230731,140800,162828100,9140,9140,9140,9140,0
|
|
20230731,140700,162828100,9140,9140,9140,9140,0
|
|
20230731,140600,162828100,9140,9140,9140,9140,0
|
|
20230731,140500,162828100,9140,9140,9140,9140,0
|
|
20230731,140400,162828100,9140,9140,9140,9140,0
|
|
20230731,140300,162828100,9140,9140,9140,9140,10
|
|
20230731,140200,162736700,9150,9150,9150,9150,0
|
|
20230731,140100,162736700,9150,9150,9150,9150,0
|
|
20230731,140000,162736700,9150,9150,9150,9150,0
|
|
20230731,135900,162736700,9150,9150,9150,9150,10
|
|
20230731,135800,162645200,9150,9150,9150,9150,0
|
|
20230731,135700,162645200,9150,9150,9150,9150,0
|
|
20230731,135600,162645200,9150,9150,9150,9150,0
|
|
20230731,135500,162645200,9150,9150,9150,9150,0
|
|
20230731,135400,162645200,9150,9140,9150,9140,70
|
|
20230731,135300,162005300,9140,9140,9140,9140,0
|
|
20230731,135200,162005300,9140,9130,9140,9130,135
|
|
20230731,135100,160772300,9130,9130,9130,9130,65
|
|
20230731,135000,160178850,9120,9120,9120,9120,0
|
|
20230731,134900,160178850,9120,9120,9120,9120,0
|
|
20230731,134800,160178850,9120,9120,9120,9120,90
|
|
20230731,134700,159358050,9120,9120,9120,9120,0
|
|
20230731,134600,159358050,9120,9130,9130,9120,256
|
|
20230731,134500,157021330,9130,9130,9130,9130,0
|
|
20230731,134400,157021330,9130,9110,9130,9110,300
|
|
20230731,134300,154283050,9110,9110,9110,9110,0
|
|
20230731,134200,154283050,9110,9110,9110,9110,0
|
|
20230731,134100,154283050,9110,9110,9110,9110,54
|
|
20230731,134000,153791110,9110,9110,9110,9110,0
|
|
20230731,133900,153791110,9110,9110,9110,9110,0
|
|
20230731,133800,153791110,9110,9110,9110,9110,90
|
|
20230731,133700,152971210,9110,9110,9110,9110,0
|
|
20230731,133600,152971210,9110,9110,9110,9110,298
|
|
20230731,133500,150256430,9100,9100,9100,9100,129
|
|
20230731,133400,149082530,9100,9100,9100,9100,24
|
|
20230731,133300,148864130,9100,9100,9100,9100,0
|
|
20230731,133200,148864130,9100,9100,9100,9100,1
|
|
20230731,133100,148855030,9100,9100,9100,9100,175
|
|
20230731,133000,147262530,9100,9100,9100,9100,23
|
|
20230731,132900,147053230,9100,9100,9100,9100,0
|
|
20230731,132800,147053230,9100,9100,9100,9100,0
|
|
20230731,132700,147053230,9100,9100,9100,9100,140
|
|
20230731,132600,145779230,9100,9100,9100,9100,0
|
|
20230731,132500,145779230,9100,9100,9100,9100,100
|
|
20230731,132400,144869230,9100,9100,9100,9100,100
|
|
20230731,132300,143959230,9110,9110,9110,9110,0
|
|
20230731,132200,143959230,9110,9110,9110,9110,0
|
|
20230731,132100,143959230,9110,9110,9110,9110,0
|
|
20230731,132000,143959230,9110,9110,9110,9110,0
|
|
20230731,131900,143959230,9110,9110,9110,9110,0
|
|
20230731,131800,143959230,9110,9110,9110,9110,92
|
|
20230731,131700,143121110,9110,9110,9110,9110,0
|
|
20230731,131600,143121110,9110,9110,9110,9110,90
|
|
20230731,131500,142301210,9110,9110,9110,9110,0
|
|
20230731,131400,142301210,9110,9110,9110,9110,95
|
|
20230731,131300,141435760,9110,9110,9110,9110,0
|
|
20230731,131200,141435760,9110,9100,9110,9100,478
|
|
20230731,131100,137083180,9110,9110,9110,9110,0
|
|
20230731,131000,137083180,9110,9110,9110,9110,0
|
|
20230731,130900,137083180,9110,9110,9110,9110,0
|
|
20230731,130800,137083180,9110,9110,9110,9110,2
|
|
20230731,130700,137064960,9110,9110,9110,9110,0
|
|
20230731,130600,137064960,9110,9110,9110,9110,0
|
|
20230731,130500,137064960,9110,9110,9110,9110,90
|
|
20230731,130400,136245060,9110,9110,9110,9110,0
|
|
20230731,130300,136245060,9110,9110,9110,9110,200
|
|
20230731,130200,134423060,9110,9110,9110,9110,90
|
|
20230731,130100,133603160,9110,9110,9110,9110,0
|
|
20230731,130000,133603160,9110,9110,9110,9110,0
|
|
20230731,125900,133603160,9110,9110,9110,9110,0
|
|
20230731,125800,133603160,9110,9110,9110,9110,93
|
|
20230731,125700,132755930,9120,9120,9120,9120,172
|
|
20230731,125600,131187290,9110,9110,9110,9110,0
|
|
20230731,125500,131187290,9110,9110,9110,9110,90
|
|
20230731,125400,130367390,9110,9110,9110,9110,0
|
|
20230731,125300,130367390,9110,9110,9110,9110,1
|
|
20230731,125200,130358280,9110,9110,9110,9110,34
|
|
20230731,125100,130048540,9110,9110,9110,9110,56
|
|
20230731,125000,129538380,9110,9110,9110,9110,14
|
|
20230731,124900,129410840,9110,9110,9110,9110,46
|
|
20230731,124800,128991780,9110,9110,9110,9110,0
|
|
20230731,124700,128991780,9110,9110,9110,9110,90
|
|
20230731,124600,128171880,9110,9110,9110,9110,0
|
|
20230731,124500,128171880,9110,9110,9110,9110,300
|
|
20230731,124400,125438880,9120,9120,9120,9120,0
|
|
20230731,124300,125438880,9120,9120,9120,9120,0
|
|
20230731,124200,125438880,9120,9120,9120,9120,0
|
|
20230731,124100,125438880,9120,9120,9120,9120,0
|
|
20230731,124000,125438880,9120,9120,9120,9120,99
|
|
20230731,123900,124536000,9120,9120,9120,9120,0
|
|
20230731,123800,124536000,9120,9120,9120,9120,100
|
|
20230731,123700,123624000,9120,9120,9120,9120,250
|
|
20230731,123600,121344000,9120,9120,9120,9120,251
|
|
20230731,123500,119054880,9120,9120,9120,9120,0
|
|
20230731,123400,119054880,9120,9120,9120,9120,0
|
|
20230731,123300,119054880,9120,9120,9120,9120,0
|
|
20230731,123200,119054880,9120,9120,9120,9120,0
|
|
20230731,123100,119054880,9120,9120,9120,9120,0
|
|
20230731,123000,119054880,9120,9120,9120,9120,0
|
|
20230731,122900,119054880,9120,9120,9120,9120,21
|
|
20230731,122800,118863360,9120,9120,9120,9120,0
|
|
20230731,122700,118863360,9120,9120,9120,9120,0
|
|
20230731,122600,118863360,9120,9120,9120,9120,40
|
|
20230731,122500,118498560,9120,9120,9120,9120,30
|
|
20230731,122400,118224960,9120,9120,9120,9120,0
|
|
20230731,122300,118224960,9120,9120,9120,9120,90
|
|
20230731,122200,117404160,9120,9120,9120,9120,50
|
|
20230731,122100,116948160,9130,9130,9130,9130,0
|
|
20230731,122000,116948160,9130,9130,9130,9130,0
|
|
20230731,121900,116948160,9130,9130,9130,9130,0
|
|
20230731,121800,116948160,9130,9130,9130,9130,0
|
|
20230731,121700,116948160,9130,9130,9130,9130,0
|
|
20230731,121600,116948160,9130,9130,9130,9130,223
|
|
20230731,121500,114912170,9120,9120,9120,9120,180
|
|
20230731,121400,113270570,9110,9110,9110,9110,100
|
|
20230731,121300,112359570,9120,9120,9120,9120,10
|
|
20230731,121200,112268370,9120,9120,9120,9120,0
|
|
20230731,121100,112268370,9120,9120,9120,9120,0
|
|
20230731,121000,112268370,9120,9120,9120,9120,0
|
|
20230731,120900,112268370,9120,9120,9120,9120,10
|
|
20230731,120800,112177170,9130,9130,9130,9130,0
|
|
20230731,120700,112177170,9130,9130,9130,9130,0
|
|
20230731,120600,112177170,9130,9130,9130,9130,0
|
|
20230731,120500,112177170,9130,9130,9130,9130,0
|
|
20230731,120400,112177170,9130,9130,9130,9130,0
|
|
20230731,120300,112177170,9130,9130,9130,9130,0
|
|
20230731,120200,112177170,9130,9130,9130,9130,0
|
|
20230731,120100,112177170,9130,9130,9130,9130,90
|
|
20230731,120000,111355470,9130,9130,9130,9130,0
|
|
20230731,115900,111355470,9130,9130,9130,9130,0
|
|
20230731,115800,111355470,9130,9120,9130,9120,142
|
|
20230731,115700,110059430,9120,9120,9120,9120,48
|
|
20230731,115600,109621670,9120,9120,9120,9120,90
|
|
20230731,115500,108800870,9120,9120,9120,9120,0
|
|
20230731,115400,108800870,9120,9120,9120,9120,0
|
|
20230731,115300,108800870,9120,9120,9120,9120,0
|
|
20230731,115200,108800870,9120,9120,9120,9120,0
|
|
20230731,115100,108800870,9120,9120,9120,9120,168
|
|
20230731,115000,107268710,9120,9120,9120,9120,0
|
|
20230731,114900,107268710,9120,9120,9120,9120,10
|
|
20230731,114800,107177510,9120,9120,9120,9120,0
|
|
20230731,114700,107177510,9120,9120,9120,9120,0
|
|
20230731,114600,107177510,9120,9120,9120,9120,2
|
|
20230731,114500,107159270,9120,9120,9120,9120,0
|
|
20230731,114400,107159270,9120,9120,9120,9120,0
|
|
20230731,114300,107159270,9120,9120,9120,9120,125
|
|
20230731,114200,106019270,9120,9120,9120,9120,0
|
|
20230731,114100,106019270,9120,9130,9130,9120,9
|
|
20230731,114000,105937150,9140,9140,9140,9140,0
|
|
20230731,113900,105937150,9140,9140,9140,9140,21
|
|
20230731,113800,105745210,9140,9140,9140,9140,0
|
|
20230731,113700,105745210,9140,9140,9140,9140,170
|
|
20230731,113600,104191410,9140,9140,9140,9140,0
|
|
20230731,113500,104191410,9140,9140,9140,9140,10
|
|
20230731,113400,104100010,9140,9140,9140,9140,0
|
|
20230731,113300,104100010,9140,9140,9140,9140,0
|
|
20230731,113200,104100010,9140,9140,9140,9140,0
|
|
20230731,113100,104100010,9140,9140,9140,9140,34
|
|
20230731,113000,103789250,9130,9130,9130,9130,0
|
|
20230731,112900,103789250,9130,9130,9130,9130,90
|
|
20230731,112800,102967550,9130,9130,9130,9130,100
|
|
20230731,112700,102054550,9140,9140,9140,9140,313
|
|
20230731,112600,99193730,9140,9140,9140,9140,0
|
|
20230731,112500,99193730,9140,9140,9140,9140,0
|
|
20230731,112400,99193730,9140,9140,9140,9140,6
|
|
20230731,112300,99138890,9140,9140,9140,9140,1
|
|
20230731,112200,99129750,9140,9140,9140,9140,0
|
|
20230731,112100,99129750,9140,9140,9140,9140,0
|
|
20230731,112000,99129750,9140,9140,9140,9140,104
|
|
20230731,111900,98179190,9140,9140,9140,9140,0
|
|
20230731,111800,98179190,9140,9140,9140,9140,0
|
|
20230731,111700,98179190,9140,9140,9140,9140,0
|
|
20230731,111600,98179190,9140,9140,9140,9140,0
|
|
20230731,111500,98179190,9140,9140,9140,9140,0
|
|
20230731,111400,98179190,9140,9140,9140,9140,36
|
|
20230731,111300,97850150,9140,9140,9140,9140,0
|
|
20230731,111200,97850150,9140,9140,9140,9140,150
|
|
20230731,111100,96479150,9140,9140,9140,9140,3
|
|
20230731,111000,96451730,9160,9160,9160,9160,0
|
|
20230731,110900,96451730,9160,9160,9160,9160,0
|
|
20230731,110800,96451730,9160,9150,9160,9150,200
|
|
20230731,110700,94620730,9150,9150,9150,9150,90
|
|
20230731,110600,93797230,9150,9130,9150,9120,326
|
|
20230731,110500,90815240,9140,9140,9140,9140,990
|
|
20230731,110400,81766640,9130,9130,9130,9130,800
|
|
20230731,110300,74462640,9130,9130,9130,9130,0
|
|
20230731,110200,74462640,9130,9130,9130,9130,0
|
|
20230731,110100,74462640,9130,9130,9130,9130,10
|
|
20230731,110000,74371340,9130,9130,9130,9130,0
|
|
20230731,105900,74371340,9130,9130,9130,9130,0
|
|
20230731,105800,74371340,9130,9130,9130,9130,0
|
|
20230731,105700,74371340,9130,9130,9130,9130,0
|
|
20230731,105600,74371340,9130,9120,9130,9120,28
|
|
20230731,105500,74115970,9100,9100,9100,9100,0
|
|
20230731,105400,74115970,9100,9100,9100,9100,0
|
|
20230731,105300,74115970,9100,9100,9100,9100,90
|
|
20230731,105200,73296970,9100,9100,9100,9100,1
|
|
20230731,105100,73287870,9120,9100,9120,9100,692
|
|
20230731,105000,66987510,9120,9120,9120,9120,0
|
|
20230731,104900,66987510,9120,9120,9120,9120,0
|
|
20230731,104800,66987510,9120,9120,9120,9120,0
|
|
20230731,104700,66987510,9120,9100,9120,9100,51
|
|
20230731,104600,66523390,9100,9100,9100,9100,46
|
|
20230731,104500,66104790,9100,9120,9120,9100,56
|
|
20230731,104400,65595150,9120,9120,9120,9120,0
|
|
20230731,104300,65595150,9120,9120,9120,9120,1
|
|
20230731,104200,65586030,9090,9090,9090,9090,90
|
|
20230731,104100,64767930,9090,9090,9090,9090,0
|
|
20230731,104000,64767930,9090,9090,9090,9090,0
|
|
20230731,103900,64767930,9090,9090,9090,9090,0
|
|
20230731,103800,64767930,9090,9090,9090,9090,1090
|
|
20230731,103700,54859830,9090,9090,9090,9090,0
|
|
20230731,103600,54859830,9090,9090,9090,9090,0
|
|
20230731,103500,54859830,9090,9100,9100,9090,90
|
|
20230731,103400,54041690,9090,9090,9090,9090,0
|
|
20230731,103300,54041690,9090,9090,9090,9090,0
|
|
20230731,103200,54041690,9090,9090,9090,9090,0
|
|
20230731,103100,54041690,9090,9090,9090,9090,90
|
|
20230731,103000,53223590,9090,9090,9090,9090,0
|
|
20230731,102900,53223590,9090,9100,9100,9090,580
|
|
20230731,102800,47946860,9120,9120,9120,9120,96
|
|
20230731,102700,47071340,9120,9110,9120,9110,16
|
|
20230731,102600,46925570,9110,9110,9110,9110,272
|
|
20230731,102500,44447650,9130,9130,9130,9130,1
|
|
20230731,102400,44438520,9130,9130,9130,9130,0
|
|
20230731,102300,44438520,9130,9130,9130,9130,0
|
|
20230731,102200,44438520,9130,9130,9130,9130,0
|
|
20230731,102100,44438520,9130,9130,9130,9130,0
|
|
20230731,102000,44438520,9130,9130,9130,9130,0
|
|
20230731,101900,44438520,9130,9130,9130,9130,0
|
|
20230731,101800,44438520,9130,9130,9130,9130,0
|
|
20230731,101700,44438520,9130,9130,9130,9130,0
|
|
20230731,101600,44438520,9130,9130,9130,9130,0
|
|
20230731,101500,44438520,9130,9130,9130,9130,0
|
|
20230731,101400,44438520,9130,9130,9130,9130,0
|
|
20230731,101300,44438520,9130,9130,9130,9130,0
|
|
20230731,101200,44438520,9130,9130,9130,9130,0
|
|
20230731,101100,44438520,9130,9130,9130,9130,0
|
|
20230731,101000,44438520,9130,9130,9130,9130,0
|
|
20230731,100900,44438520,9130,9130,9130,9130,460
|
|
20230731,100800,40238720,9110,9110,9110,9110,97
|
|
20230731,100700,39355050,9140,9140,9140,9140,0
|
|
20230731,100600,39355050,9140,9110,9140,9110,10
|
|
20230731,100500,39263920,9140,9140,9140,9140,0
|
|
20230731,100400,39263920,9140,9140,9140,9140,0
|
|
20230731,100300,39263920,9140,9140,9140,9140,0
|
|
20230731,100200,39263920,9140,9140,9140,9140,0
|
|
20230731,100100,39263920,9140,9140,9140,9140,0
|
|
20230731,100000,39263920,9140,9140,9140,9140,0
|
|
20230731,095900,39263920,9140,9140,9140,9140,0
|
|
20230731,095800,39263920,9140,9140,9140,9140,0
|
|
20230731,095700,39263920,9140,9140,9140,9140,0
|
|
20230731,095600,39263920,9140,9140,9140,9140,3
|
|
20230731,095500,39236500,9140,9140,9140,9140,0
|
|
20230731,095400,39236500,9140,9140,9140,9140,0
|
|
20230731,095300,39236500,9140,9140,9140,9140,0
|
|
20230731,095200,39236500,9140,9140,9140,9140,0
|
|
20230731,095100,39236500,9140,9140,9140,9140,1
|
|
20230731,095000,39227360,9100,9100,9100,9100,37
|
|
20230731,094900,38890660,9140,9140,9140,9140,0
|
|
20230731,094800,38890660,9140,9140,9140,9140,0
|
|
20230731,094700,38890660,9140,9090,9140,9090,101
|
|
20230731,094600,37972520,9140,9140,9140,9140,0
|
|
20230731,094500,37972520,9140,9080,9140,9080,4
|
|
20230731,094400,37936140,9140,9140,9140,9140,4
|
|
20230731,094300,37899580,9140,9140,9140,9140,0
|
|
20230731,094200,37899580,9140,9140,9140,9140,1
|
|
20230731,094100,37890440,9140,9080,9140,9070,480
|
|
20230731,094000,33514040,9070,9100,9100,9070,1562
|
|
20230731,093900,19342360,9120,9120,9120,9120,1
|
|
20230731,093800,19333240,9120,9120,9120,9120,9
|
|
20230731,093700,19251160,9120,9120,9120,9120,11
|
|
20230731,093600,19150840,9120,9120,9120,9120,4
|
|
20230731,093500,19114360,9130,9130,9130,9130,0
|
|
20230731,093400,19114360,9130,9130,9130,9130,1
|
|
20230731,093300,19105230,9140,9140,9140,9140,0
|
|
20230731,093200,19105230,9140,9140,9140,9140,0
|
|
20230731,093100,19105230,9140,9140,9140,9140,0
|
|
20230731,093000,19105230,9140,9140,9140,9140,0
|
|
20230731,092900,19105230,9140,9140,9140,9140,0
|
|
20230731,092800,19105230,9140,9140,9140,9140,12
|
|
20230731,092700,18995550,9140,9120,9140,9120,253
|
|
20230731,092600,16688170,9120,9120,9120,9120,1
|
|
20230731,092500,16679050,9120,9120,9120,9120,1
|
|
20230731,092400,16669930,9120,9120,9120,9120,41
|
|
20230731,092300,16296010,9120,9120,9120,9120,0
|
|
20230731,092200,16296010,9120,9120,9120,9120,1
|
|
20230731,092100,16286890,9070,9070,9070,9070,0
|
|
20230731,092000,16286890,9070,9080,9080,9070,90
|
|
20230731,091900,15470580,9070,9070,9070,9070,1
|
|
20230731,091800,15461510,9070,9080,9080,9070,106
|
|
20230731,091700,14499840,9070,9070,9070,9070,251
|
|
20230731,091600,12223270,9070,9070,9070,9070,4
|
|
20230731,091500,12186990,9080,9080,9080,9080,0
|
|
20230731,091400,12186990,9080,9130,9130,9080,909
|
|
20230731,091300,3904750,9140,9140,9140,9140,36
|
|
20230731,091200,3575710,9190,9190,9190,9190,0
|
|
20230731,091100,3575710,9190,9190,9190,9190,1
|
|
20230731,091000,3566520,9190,9190,9190,9190,1
|
|
20230731,090900,3557330,9130,9140,9140,9130,100
|
|
20230731,090800,2643770,9130,9130,9130,9130,0
|
|
20230731,090700,2643770,9130,9130,9130,9130,0
|
|
20230731,090600,2643770,9130,9140,9140,9130,100
|
|
20230731,090500,1729800,9200,9200,9200,9200,0
|
|
20230731,090400,1729800,9200,9200,9200,9200,0
|
|
20230731,090300,1729800,9200,9200,9200,9200,0
|
|
20230731,090200,1729800,9200,9200,9200,9200,39
|
|
20230731,090100,1371000,9140,9140,9140,9140,50
|
|
20230731,090000,914000,9140,9140,9140,9140,100
|