660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195700,325536800,20150,20150,20150,20150,309
|
|
20230731,195600,325536800,20150,20150,20150,20150,0
|
|
20230731,195500,325536800,20150,20150,20150,20150,0
|
|
20230731,195400,325536800,20150,20150,20150,20150,0
|
|
20230731,195300,325536800,20150,20150,20150,20150,0
|
|
20230731,195200,325536800,20150,20150,20150,20150,0
|
|
20230731,195100,325536800,20150,20150,20150,20150,0
|
|
20230731,195000,325536800,20150,20150,20150,20150,0
|
|
20230731,194900,325536800,20150,20150,20150,20150,0
|
|
20230731,194800,325536800,20150,20150,20150,20150,0
|
|
20230731,194700,325536800,20150,20150,20150,20150,0
|
|
20230731,194600,325536800,20150,20150,20150,20150,0
|
|
20230731,194500,325536800,20150,20150,20150,20150,0
|
|
20230731,194400,325536800,20150,20150,20150,20150,0
|
|
20230731,194300,325536800,20150,20150,20150,20150,0
|
|
20230731,194200,325536800,20150,20150,20150,20150,0
|
|
20230731,194100,325536800,20150,20150,20150,20150,0
|
|
20230731,194000,325536800,20150,20150,20150,20150,0
|
|
20230731,193900,325536800,20150,20150,20150,20150,0
|
|
20230731,193800,325536800,20150,20150,20150,20150,0
|
|
20230731,193700,325536800,20150,20150,20150,20150,0
|
|
20230731,193600,325536800,20150,20150,20150,20150,0
|
|
20230731,193500,325536800,20150,20150,20150,20150,0
|
|
20230731,193400,325536800,20150,20150,20150,20150,0
|
|
20230731,193300,325536800,20150,20150,20150,20150,0
|
|
20230731,193200,325536800,20150,20150,20150,20150,0
|
|
20230731,193100,325536800,20150,20150,20150,20150,0
|
|
20230731,193000,325536800,20150,20150,20150,20150,0
|
|
20230731,192900,325536800,20150,20150,20150,20150,0
|
|
20230731,192800,325536800,20150,20150,20150,20150,0
|
|
20230731,192700,325536800,20150,20150,20150,20150,309
|
|
20230731,192600,325536800,20150,20150,20150,20150,0
|
|
20230731,192500,325536800,20150,20150,20150,20150,0
|
|
20230731,192400,325536800,20150,20150,20150,20150,0
|
|
20230731,192300,325536800,20150,20150,20150,20150,0
|
|
20230731,192200,325536800,20150,20150,20150,20150,0
|
|
20230731,192100,325536800,20150,20150,20150,20150,0
|
|
20230731,192000,325536800,20150,20150,20150,20150,0
|
|
20230731,191900,325536800,20150,20150,20150,20150,0
|
|
20230731,191800,325536800,20150,20150,20150,20150,0
|
|
20230731,191700,325536800,20150,20150,20150,20150,0
|
|
20230731,191600,325536800,20150,20150,20150,20150,0
|
|
20230731,191500,325536800,20150,20150,20150,20150,0
|
|
20230731,191400,325536800,20150,20150,20150,20150,0
|
|
20230731,191300,325536800,20150,20150,20150,20150,0
|
|
20230731,191200,325536800,20150,20150,20150,20150,0
|
|
20230731,191100,325536800,20150,20150,20150,20150,0
|
|
20230731,191000,325536800,20150,20150,20150,20150,0
|
|
20230731,190900,325536800,20150,20150,20150,20150,0
|
|
20230731,190800,325536800,20150,20150,20150,20150,0
|
|
20230731,190700,325536800,20150,20150,20150,20150,0
|
|
20230731,190600,325536800,20150,20150,20150,20150,0
|
|
20230731,190500,325536800,20150,20150,20150,20150,0
|
|
20230731,190400,325536800,20150,20150,20150,20150,0
|
|
20230731,190300,325536800,20150,20150,20150,20150,0
|
|
20230731,190200,325536800,20150,20150,20150,20150,0
|
|
20230731,190100,325536800,20150,20150,20150,20150,0
|
|
20230731,190000,325536800,20150,20150,20150,20150,0
|
|
20230731,185900,325536800,20150,20150,20150,20150,0
|
|
20230731,185800,325536800,20150,20150,20150,20150,0
|
|
20230731,185700,325536800,20150,20150,20150,20150,309
|
|
20230731,185600,325536800,20150,20150,20150,20150,0
|
|
20230731,185500,325536800,20150,20150,20150,20150,0
|
|
20230731,185400,325536800,20150,20150,20150,20150,0
|
|
20230731,185300,325536800,20150,20150,20150,20150,0
|
|
20230731,185200,325536800,20150,20150,20150,20150,0
|
|
20230731,185100,325536800,20150,20150,20150,20150,0
|
|
20230731,185000,325536800,20150,20150,20150,20150,0
|
|
20230731,184900,325536800,20150,20150,20150,20150,0
|
|
20230731,184800,325536800,20150,20150,20150,20150,0
|
|
20230731,184700,325536800,20150,20150,20150,20150,0
|
|
20230731,184600,325536800,20150,20150,20150,20150,0
|
|
20230731,184500,325536800,20150,20150,20150,20150,0
|
|
20230731,184400,325536800,20150,20150,20150,20150,0
|
|
20230731,184300,325536800,20150,20150,20150,20150,0
|
|
20230731,184200,325536800,20150,20150,20150,20150,0
|
|
20230731,184100,325536800,20150,20150,20150,20150,0
|
|
20230731,184000,325536800,20150,20150,20150,20150,0
|
|
20230731,183900,325536800,20150,20150,20150,20150,0
|
|
20230731,183800,325536800,20150,20150,20150,20150,0
|
|
20230731,183700,325536800,20150,20150,20150,20150,0
|
|
20230731,183600,325536800,20150,20150,20150,20150,0
|
|
20230731,183500,325536800,20150,20150,20150,20150,0
|
|
20230731,183400,325536800,20150,20150,20150,20150,0
|
|
20230731,183300,325536800,20150,20150,20150,20150,0
|
|
20230731,183200,325536800,20150,20150,20150,20150,0
|
|
20230731,183100,325536800,20150,20150,20150,20150,0
|
|
20230731,183000,325536800,20150,20150,20150,20150,0
|
|
20230731,182900,325536800,20150,20150,20150,20150,0
|
|
20230731,182800,325536800,20150,20150,20150,20150,0
|
|
20230731,182700,325536800,20150,20150,20150,20150,309
|
|
20230731,182600,325536800,20150,20150,20150,20150,0
|
|
20230731,182500,325536800,20150,20150,20150,20150,0
|
|
20230731,182400,325536800,20150,20150,20150,20150,0
|
|
20230731,182300,325536800,20150,20150,20150,20150,0
|
|
20230731,182200,325536800,20150,20150,20150,20150,0
|
|
20230731,182100,325536800,20150,20150,20150,20150,0
|
|
20230731,182000,325536800,20150,20150,20150,20150,0
|
|
20230731,181900,325536800,20150,20150,20150,20150,0
|
|
20230731,181800,325536800,20150,20150,20150,20150,0
|
|
20230731,181700,325536800,20150,20150,20150,20150,0
|
|
20230731,181600,325536800,20150,20150,20150,20150,0
|
|
20230731,181500,325536800,20150,20150,20150,20150,0
|
|
20230731,181400,325536800,20150,20150,20150,20150,0
|
|
20230731,181300,325536800,20150,20150,20150,20150,0
|
|
20230731,181200,325536800,20150,20150,20150,20150,0
|
|
20230731,181100,325536800,20150,20150,20150,20150,0
|
|
20230731,181000,325536800,20150,20150,20150,20150,0
|
|
20230731,180900,325536800,20150,20150,20150,20150,0
|
|
20230731,180800,325536800,20150,20150,20150,20150,0
|
|
20230731,180700,325536800,20150,20150,20150,20150,0
|
|
20230731,180600,325536800,20150,20150,20150,20150,0
|
|
20230731,180500,325536800,20150,20150,20150,20150,0
|
|
20230731,180400,325536800,20150,20150,20150,20150,0
|
|
20230731,180300,325536800,20150,20150,20150,20150,0
|
|
20230731,180200,325536800,20150,20150,20150,20150,0
|
|
20230731,180100,325536800,20150,20150,20150,20150,0
|
|
20230731,180000,325536800,20150,20150,20150,20150,0
|
|
20230731,175900,325536800,20150,20150,20150,20150,0
|
|
20230731,175800,325536800,20150,20150,20150,20150,0
|
|
20230731,175700,325536800,20150,20150,20150,20150,309
|
|
20230731,175600,325536800,20150,20150,20150,20150,0
|
|
20230731,175500,325536800,20150,20150,20150,20150,0
|
|
20230731,175400,325536800,20150,20150,20150,20150,0
|
|
20230731,175300,325536800,20150,20150,20150,20150,0
|
|
20230731,175200,325536800,20150,20150,20150,20150,0
|
|
20230731,175100,325536800,20150,20150,20150,20150,0
|
|
20230731,175000,325536800,20150,20150,20150,20150,0
|
|
20230731,174900,325536800,20150,20150,20150,20150,0
|
|
20230731,174800,325536800,20150,20150,20150,20150,0
|
|
20230731,174700,325536800,20150,20150,20150,20150,0
|
|
20230731,174600,325536800,20150,20150,20150,20150,0
|
|
20230731,174500,325536800,20150,20150,20150,20150,0
|
|
20230731,174400,325536800,20150,20150,20150,20150,0
|
|
20230731,174300,325536800,20150,20150,20150,20150,0
|
|
20230731,174200,325536800,20150,20150,20150,20150,0
|
|
20230731,174100,325536800,20150,20150,20150,20150,0
|
|
20230731,174000,325536800,20150,20150,20150,20150,0
|
|
20230731,173900,325536800,20150,20150,20150,20150,0
|
|
20230731,173800,325536800,20150,20150,20150,20150,0
|
|
20230731,173700,325536800,20150,20150,20150,20150,0
|
|
20230731,173600,325536800,20150,20150,20150,20150,0
|
|
20230731,173500,325536800,20150,20150,20150,20150,0
|
|
20230731,173400,325536800,20150,20150,20150,20150,0
|
|
20230731,173300,325536800,20150,20150,20150,20150,0
|
|
20230731,173200,325536800,20150,20150,20150,20150,0
|
|
20230731,173100,325536800,20150,20150,20150,20150,0
|
|
20230731,173000,325536800,20150,20150,20150,20150,0
|
|
20230731,172900,325536800,20150,20150,20150,20150,0
|
|
20230731,172800,325536800,20150,20150,20150,20150,0
|
|
20230731,172700,325536800,20150,20150,20150,20150,309
|
|
20230731,172600,325536800,20150,20150,20150,20150,0
|
|
20230731,172500,325536800,20150,20150,20150,20150,0
|
|
20230731,172400,325536800,20150,20150,20150,20150,0
|
|
20230731,172300,325536800,20150,20150,20150,20150,0
|
|
20230731,172200,325536800,20150,20150,20150,20150,0
|
|
20230731,172100,325536800,20150,20150,20150,20150,0
|
|
20230731,172000,325536800,20150,20150,20150,20150,0
|
|
20230731,171900,325536800,20150,20150,20150,20150,0
|
|
20230731,171800,325536800,20150,20150,20150,20150,0
|
|
20230731,171700,325536800,20150,20150,20150,20150,0
|
|
20230731,171600,325536800,20150,20150,20150,20150,0
|
|
20230731,171500,325536800,20150,20150,20150,20150,0
|
|
20230731,171400,325536800,20150,20150,20150,20150,0
|
|
20230731,171300,325536800,20150,20150,20150,20150,0
|
|
20230731,171200,325536800,20150,20150,20150,20150,0
|
|
20230731,171100,325536800,20150,20150,20150,20150,0
|
|
20230731,171000,325536800,20150,20150,20150,20150,0
|
|
20230731,170900,325536800,20150,20150,20150,20150,0
|
|
20230731,170800,325536800,20150,20150,20150,20150,0
|
|
20230731,170700,325536800,20150,20150,20150,20150,0
|
|
20230731,170600,325536800,20150,20150,20150,20150,0
|
|
20230731,170500,325536800,20150,20150,20150,20150,0
|
|
20230731,170400,325536800,20150,20150,20150,20150,0
|
|
20230731,170300,325536800,20150,20150,20150,20150,0
|
|
20230731,170200,325536800,20150,20150,20150,20150,0
|
|
20230731,170100,325536800,20150,20150,20150,20150,0
|
|
20230731,170000,325536800,20150,20150,20150,20150,0
|
|
20230731,165900,325536800,20150,20150,20150,20150,0
|
|
20230731,165800,325536800,20150,20150,20150,20150,0
|
|
20230731,165700,325536800,20150,20150,20150,20150,309
|
|
20230731,165600,325536800,20150,20150,20150,20150,0
|
|
20230731,165500,325536800,20150,20150,20150,20150,0
|
|
20230731,165400,325536800,20150,20150,20150,20150,0
|
|
20230731,165300,325536800,20150,20150,20150,20150,0
|
|
20230731,165200,325536800,20150,20150,20150,20150,0
|
|
20230731,165100,325536800,20150,20150,20150,20150,0
|
|
20230731,165000,325536800,20150,20150,20150,20150,0
|
|
20230731,164900,325536800,20150,20150,20150,20150,0
|
|
20230731,164800,325536800,20150,20150,20150,20150,0
|
|
20230731,164700,325536800,20150,20150,20150,20150,0
|
|
20230731,164600,325536800,20150,20150,20150,20150,0
|
|
20230731,164500,325536800,20150,20150,20150,20150,0
|
|
20230731,164400,325536800,20150,20150,20150,20150,0
|
|
20230731,164300,325536800,20150,20150,20150,20150,0
|
|
20230731,164200,325536800,20150,20150,20150,20150,0
|
|
20230731,164100,325536800,20150,20150,20150,20150,0
|
|
20230731,164000,325536800,20150,20150,20150,20150,0
|
|
20230731,163900,325536800,20150,20150,20150,20150,0
|
|
20230731,163800,325536800,20150,20150,20150,20150,0
|
|
20230731,163700,325536800,20150,20150,20150,20150,0
|
|
20230731,163600,325536800,20150,20150,20150,20150,0
|
|
20230731,163500,325536800,20150,20150,20150,20150,0
|
|
20230731,163400,325536800,20150,20150,20150,20150,0
|
|
20230731,163300,325536800,20150,20150,20150,20150,0
|
|
20230731,163200,325536800,20150,20150,20150,20150,0
|
|
20230731,163100,325536800,20150,20150,20150,20150,0
|
|
20230731,163000,325536800,20150,20150,20150,20150,0
|
|
20230731,162900,325536800,20150,20150,20150,20150,0
|
|
20230731,162800,325536800,20150,20150,20150,20150,0
|
|
20230731,162700,325536800,20150,20150,20150,20150,309
|
|
20230731,162600,325536800,20150,20150,20150,20150,0
|
|
20230731,162500,325536800,20150,20150,20150,20150,0
|
|
20230731,162400,325536800,20150,20150,20150,20150,0
|
|
20230731,162300,325536800,20150,20150,20150,20150,0
|
|
20230731,162200,325536800,20150,20150,20150,20150,0
|
|
20230731,162100,325536800,20150,20150,20150,20150,0
|
|
20230731,162000,325536800,20150,20150,20150,20150,0
|
|
20230731,161900,325536800,20150,20150,20150,20150,0
|
|
20230731,161800,325536800,20150,20150,20150,20150,0
|
|
20230731,161700,325536800,20150,20150,20150,20150,0
|
|
20230731,161600,325536800,20150,20150,20150,20150,0
|
|
20230731,161500,325536800,20150,20150,20150,20150,0
|
|
20230731,161400,325536800,20150,20150,20150,20150,0
|
|
20230731,161300,325536800,20150,20150,20150,20150,0
|
|
20230731,161200,325536800,20150,20150,20150,20150,0
|
|
20230731,161100,325536800,20150,20150,20150,20150,0
|
|
20230731,161000,325536800,20150,20150,20150,20150,0
|
|
20230731,160900,325536800,20150,20150,20150,20150,0
|
|
20230731,160800,325536800,20150,20150,20150,20150,0
|
|
20230731,160700,325536800,20150,20150,20150,20150,0
|
|
20230731,160600,325536800,20150,20150,20150,20150,0
|
|
20230731,160500,325536800,20150,20150,20150,20150,0
|
|
20230731,160400,325536800,20150,20150,20150,20150,0
|
|
20230731,160300,325536800,20150,20150,20150,20150,0
|
|
20230731,160200,325536800,20150,20150,20150,20150,0
|
|
20230731,160100,325536800,20150,20150,20150,20150,0
|
|
20230731,160000,325536800,20150,20150,20150,20150,0
|
|
20230731,155900,325536800,20150,20150,20150,20150,0
|
|
20230731,155800,325536800,20150,20150,20150,20150,0
|
|
20230731,155700,325536800,20150,20150,20150,20150,309
|
|
20230731,155600,325536800,20150,20150,20150,20150,0
|
|
20230731,155500,325536800,20150,20150,20150,20150,0
|
|
20230731,155400,325536800,20150,20150,20150,20150,0
|
|
20230731,155300,325536800,20150,20150,20150,20150,0
|
|
20230731,155200,325536800,20150,20150,20150,20150,0
|
|
20230731,155100,325536800,20150,20150,20150,20150,0
|
|
20230731,155000,325536800,20150,20150,20150,20150,0
|
|
20230731,154900,325536800,20150,20150,20150,20150,0
|
|
20230731,154800,325536800,20150,20150,20150,20150,0
|
|
20230731,154700,325536800,20150,20150,20150,20150,0
|
|
20230731,154600,325536800,20150,20150,20150,20150,0
|
|
20230731,154500,325536800,20150,20150,20150,20150,0
|
|
20230731,154400,325536800,20150,20150,20150,20150,0
|
|
20230731,154300,325536800,20150,20150,20150,20150,0
|
|
20230731,154200,325536800,20150,20150,20150,20150,0
|
|
20230731,154100,325536800,20150,20150,20150,20150,0
|
|
20230731,154000,325536800,20150,20150,20150,20150,0
|
|
20230731,153900,325536800,20150,20150,20150,20150,0
|
|
20230731,153800,325536800,20150,20150,20150,20150,0
|
|
20230731,153700,325536800,20150,20150,20150,20150,0
|
|
20230731,153600,325536800,20150,20150,20150,20150,0
|
|
20230731,153500,325536800,20150,20150,20150,20150,0
|
|
20230731,153400,325536800,20150,20150,20150,20150,0
|
|
20230731,153300,325536800,20150,20150,20150,20150,0
|
|
20230731,153200,325536800,20150,20150,20150,20150,0
|
|
20230731,153100,325536800,20150,20150,20150,20150,0
|
|
20230731,153000,325536800,20150,20150,20150,20150,309
|
|
20230731,152900,319310450,20150,20150,20150,20150,0
|
|
20230731,152800,319310450,20150,20150,20150,20150,0
|
|
20230731,152700,319310450,20150,20150,20150,20150,0
|
|
20230731,152600,319310450,20150,20150,20150,20150,0
|
|
20230731,152500,319310450,20150,20150,20150,20150,0
|
|
20230731,152400,319310450,20150,20150,20150,20150,0
|
|
20230731,152300,319310450,20150,20150,20150,20150,0
|
|
20230731,152200,319310450,20150,20150,20150,20150,0
|
|
20230731,152100,319310450,20150,20150,20150,20150,0
|
|
20230731,152000,319310450,20150,20150,20150,20150,0
|
|
20230731,151900,319310450,20150,20150,20150,20150,0
|
|
20230731,151800,319310450,20150,20150,20150,20050,19
|
|
20230731,151700,318929300,20100,20050,20100,20050,23
|
|
20230731,151600,318467100,20100,20050,20100,20050,212
|
|
20230731,151500,314215950,20050,20050,20050,20050,2
|
|
20230731,151400,314175850,20050,20050,20050,20050,4
|
|
20230731,151300,314095650,20050,20050,20050,20050,19
|
|
20230731,151200,313714700,20050,20050,20050,20050,2
|
|
20230731,151100,313674600,20050,20050,20050,20050,16
|
|
20230731,151000,313353800,20100,20100,20100,20050,116
|
|
20230731,150900,311022950,20050,20050,20050,20050,1
|
|
20230731,150800,311002900,20050,20050,20050,20050,19
|
|
20230731,150700,310621950,20050,20050,20050,20050,394
|
|
20230731,150600,302722250,20050,20050,20050,20050,63
|
|
20230731,150500,301459100,20050,20100,20100,20050,19
|
|
20230731,150400,301078000,20100,20100,20100,20050,23
|
|
20230731,150300,300616550,20100,20050,20100,20050,5
|
|
20230731,150200,300516250,20050,20050,20050,20050,12
|
|
20230731,150100,300275650,20100,20100,20100,20100,348
|
|
20230731,150000,293280850,20100,20100,20100,20100,17
|
|
20230731,145900,292939150,20100,20100,20100,20100,5
|
|
20230731,145800,292838650,20100,20100,20100,20100,11
|
|
20230731,145700,292617550,20100,20100,20100,20100,10
|
|
20230731,145600,292416550,20100,20100,20100,20100,12
|
|
20230731,145500,292175350,20100,20100,20100,20100,10
|
|
20230731,145400,291974350,20100,20100,20100,20100,41
|
|
20230731,145300,291150250,20100,20100,20100,20100,5
|
|
20230731,145200,291049750,20100,20100,20100,20100,11
|
|
20230731,145100,290828650,20100,20100,20100,20100,10
|
|
20230731,145000,290627650,20100,20100,20100,20100,11
|
|
20230731,144900,290406550,20100,20100,20100,20100,40
|
|
20230731,144800,289602550,20100,20100,20100,20100,10
|
|
20230731,144700,289401550,20100,20100,20100,20100,5
|
|
20230731,144600,289301050,20100,20100,20100,20100,11
|
|
20230731,144500,289079950,20100,20100,20100,20100,11
|
|
20230731,144400,288858850,20100,20100,20100,20100,10
|
|
20230731,144300,288657850,20050,20050,20050,20050,16
|
|
20230731,144200,288337050,20050,20050,20050,20050,5
|
|
20230731,144100,288236800,20100,20050,20100,20050,7
|
|
20230731,144000,288096400,20050,20050,20050,20050,10
|
|
20230731,143900,287895900,20050,20050,20050,20050,11
|
|
20230731,143800,287675350,20050,20100,20100,20050,552
|
|
20230731,143700,276580400,20100,20100,20100,20100,11
|
|
20230731,143600,276359300,20100,20100,20100,20100,10
|
|
20230731,143500,276158300,20100,20100,20100,20100,6
|
|
20230731,143400,276037700,20100,20150,20150,20100,20
|
|
20230731,143300,275635200,20100,20100,20100,20100,11
|
|
20230731,143200,275414100,20100,20100,20100,20100,10
|
|
20230731,143100,275213100,20100,20100,20150,20100,21
|
|
20230731,143000,274790500,20100,20100,20100,20100,11
|
|
20230731,142900,274569400,20100,20100,20100,20100,5
|
|
20230731,142800,274468900,20100,20100,20100,20100,10
|
|
20230731,142700,274267900,20100,20100,20100,20100,11
|
|
20230731,142600,274046800,20100,20100,20100,20100,11
|
|
20230731,142500,273825700,20100,20100,20100,20100,0
|
|
20230731,142400,273825700,20100,20100,20100,20100,8
|
|
20230731,142300,273664900,20100,20100,20100,20100,3
|
|
20230731,142200,273604600,20100,20100,20100,20100,5
|
|
20230731,142100,273504100,20100,20100,20100,20100,0
|
|
20230731,142000,273504100,20100,20100,20100,20100,1
|
|
20230731,141900,273484000,20150,20150,20150,20150,4
|
|
20230731,141800,273403400,20100,20100,20100,20100,120
|
|
20230731,141700,270991400,20100,20100,20100,20100,0
|
|
20230731,141600,270991400,20100,20100,20100,20100,0
|
|
20230731,141500,270991400,20100,20100,20100,20100,79
|
|
20230731,141400,269403500,20100,20100,20100,20100,0
|
|
20230731,141300,269403500,20100,20100,20100,20100,150
|
|
20230731,141200,266388500,20150,20150,20150,20150,269
|
|
20230731,141100,260968150,20100,20100,20100,20100,0
|
|
20230731,141000,260968150,20100,20100,20100,20100,0
|
|
20230731,140900,260968150,20100,20100,20100,20100,1
|
|
20230731,140800,260948050,20150,20150,20150,20150,0
|
|
20230731,140700,260948050,20150,20150,20150,20150,0
|
|
20230731,140600,260948050,20150,20150,20150,20150,50
|
|
20230731,140500,259940550,20150,20150,20150,20150,90
|
|
20230731,140400,258127050,20150,20150,20150,20150,0
|
|
20230731,140300,258127050,20150,20150,20150,20150,0
|
|
20230731,140200,258127050,20150,20150,20150,20150,110
|
|
20230731,140100,255910550,20150,20150,20150,20150,0
|
|
20230731,140000,255910550,20150,20150,20150,20150,364
|
|
20230731,135900,248575950,20150,20150,20150,20150,0
|
|
20230731,135800,248575950,20150,20150,20150,20150,0
|
|
20230731,135700,248575950,20150,20150,20150,20150,0
|
|
20230731,135600,248575950,20150,20150,20150,20150,0
|
|
20230731,135500,248575950,20150,20150,20150,20150,0
|
|
20230731,135400,248575950,20150,20150,20150,20150,1
|
|
20230731,135300,248555800,20100,20100,20100,20100,0
|
|
20230731,135200,248555800,20100,20100,20100,20100,0
|
|
20230731,135100,248555800,20100,20100,20100,20100,0
|
|
20230731,135000,248555800,20100,20100,20100,20100,0
|
|
20230731,134900,248555800,20100,20100,20100,20100,0
|
|
20230731,134800,248555800,20100,20100,20100,20100,0
|
|
20230731,134700,248555800,20100,20100,20100,20100,17
|
|
20230731,134600,248214100,20150,20150,20150,20150,0
|
|
20230731,134500,248214100,20150,20150,20150,20150,0
|
|
20230731,134400,248214100,20150,20150,20150,20150,0
|
|
20230731,134300,248214100,20150,20150,20150,20150,1
|
|
20230731,134200,248193950,20100,20100,20100,20100,0
|
|
20230731,134100,248193950,20100,20100,20100,20100,202
|
|
20230731,134000,244133750,20150,20150,20150,20150,0
|
|
20230731,133900,244133750,20150,20150,20150,20150,0
|
|
20230731,133800,244133750,20150,20150,20150,20150,0
|
|
20230731,133700,244133750,20150,20100,20150,20100,15
|
|
20230731,133600,243832000,20100,20100,20100,20100,0
|
|
20230731,133500,243832000,20100,20100,20100,20100,0
|
|
20230731,133400,243832000,20100,20100,20100,20100,0
|
|
20230731,133300,243832000,20100,20100,20100,20100,0
|
|
20230731,133200,243832000,20100,20150,20150,20100,60
|
|
20230731,133100,242625750,20150,20150,20150,20150,0
|
|
20230731,133000,242625750,20150,20150,20150,20150,0
|
|
20230731,132900,242625750,20150,20150,20150,20150,0
|
|
20230731,132800,242625750,20150,20150,20150,20150,50
|
|
20230731,132700,241618250,20150,20150,20150,20150,0
|
|
20230731,132600,241618250,20150,20150,20150,20150,0
|
|
20230731,132500,241618250,20150,20150,20150,20150,0
|
|
20230731,132400,241618250,20150,20150,20150,20150,0
|
|
20230731,132300,241618250,20150,20150,20150,20150,5
|
|
20230731,132200,241517500,20150,20150,20150,20150,50
|
|
20230731,132100,240510000,20150,20150,20150,20150,0
|
|
20230731,132000,240510000,20150,20150,20150,20150,0
|
|
20230731,131900,240510000,20150,20150,20150,20150,0
|
|
20230731,131800,240510000,20150,20150,20150,20150,0
|
|
20230731,131700,240510000,20150,20150,20150,20150,0
|
|
20230731,131600,240510000,20150,20150,20150,20150,0
|
|
20230731,131500,240510000,20150,20100,20150,20100,8
|
|
20230731,131400,240349050,20100,20100,20100,20100,30
|
|
20230731,131300,239746050,20100,20100,20100,20100,0
|
|
20230731,131200,239746050,20100,20100,20100,20100,0
|
|
20230731,131100,239746050,20100,20100,20100,20100,0
|
|
20230731,131000,239746050,20100,20100,20100,20100,0
|
|
20230731,130900,239746050,20100,20100,20100,20100,0
|
|
20230731,130800,239746050,20100,20100,20100,20100,0
|
|
20230731,130700,239746050,20100,20100,20100,20100,0
|
|
20230731,130600,239746050,20100,20100,20100,20100,0
|
|
20230731,130500,239746050,20100,20100,20100,20100,30
|
|
20230731,130400,239143050,20050,20050,20050,20050,0
|
|
20230731,130300,239143050,20050,20050,20050,20050,0
|
|
20230731,130200,239143050,20050,20050,20050,20050,0
|
|
20230731,130100,239143050,20050,20050,20050,20050,0
|
|
20230731,130000,239143050,20050,20050,20050,20050,0
|
|
20230731,125900,239143050,20050,20050,20050,20050,0
|
|
20230731,125800,239143050,20050,20050,20050,20050,0
|
|
20230731,125700,239143050,20050,20050,20050,20050,38
|
|
20230731,125600,238381150,20100,20100,20100,20100,0
|
|
20230731,125500,238381150,20100,20100,20100,20100,0
|
|
20230731,125400,238381150,20100,20100,20100,20100,0
|
|
20230731,125300,238381150,20100,20100,20100,20100,1
|
|
20230731,125200,238361050,20050,20050,20050,20050,0
|
|
20230731,125100,238361050,20050,20050,20050,20050,0
|
|
20230731,125000,238361050,20050,20050,20050,20050,0
|
|
20230731,124900,238361050,20050,20050,20050,20050,0
|
|
20230731,124800,238361050,20050,20050,20050,20050,0
|
|
20230731,124700,238361050,20050,20100,20100,20050,52
|
|
20230731,124600,237315950,20050,20050,20050,20050,376
|
|
20230731,124500,229777150,20050,20050,20050,20050,13
|
|
20230731,124400,229516500,20050,20050,20050,20050,0
|
|
20230731,124300,229516500,20050,20050,20050,20050,0
|
|
20230731,124200,229516500,20050,20050,20050,20050,0
|
|
20230731,124100,229516500,20050,20050,20050,20050,0
|
|
20230731,124000,229516500,20050,20050,20050,20050,71
|
|
20230731,123900,228092950,20100,20100,20100,20100,2
|
|
20230731,123800,228052750,20050,20050,20050,20050,0
|
|
20230731,123700,228052750,20050,20050,20050,20050,0
|
|
20230731,123600,228052750,20050,20050,20050,20050,150
|
|
20230731,123500,225045250,20100,20100,20100,20100,0
|
|
20230731,123400,225045250,20100,20100,20100,20100,0
|
|
20230731,123300,225045250,20100,20100,20100,20100,0
|
|
20230731,123200,225045250,20100,20100,20100,20100,0
|
|
20230731,123100,225045250,20100,20100,20100,20100,20
|
|
20230731,123000,224643250,20100,20100,20100,20100,11
|
|
20230731,122900,224422150,20050,20050,20050,20050,26
|
|
20230731,122800,223900850,20000,20000,20000,20000,0
|
|
20230731,122700,223900850,20000,20000,20000,20000,12
|
|
20230731,122600,223660850,20100,20100,20100,20100,0
|
|
20230731,122500,223660850,20100,20100,20100,20100,0
|
|
20230731,122400,223660850,20100,20100,20100,20100,105
|
|
20230731,122300,221550350,20000,20100,20100,20000,1404
|
|
20230731,122200,193383400,20150,20150,20150,20150,0
|
|
20230731,122100,193383400,20150,20150,20150,20150,0
|
|
20230731,122000,193383400,20150,20150,20150,20150,0
|
|
20230731,121900,193383400,20150,20150,20150,20150,0
|
|
20230731,121800,193383400,20150,20150,20150,20150,0
|
|
20230731,121700,193383400,20150,20150,20150,20150,6
|
|
20230731,121600,193262500,20150,20150,20150,20150,0
|
|
20230731,121500,193262500,20150,20150,20150,20150,0
|
|
20230731,121400,193262500,20150,20150,20150,20150,38
|
|
20230731,121300,192496800,20150,20150,20150,20150,0
|
|
20230731,121200,192496800,20150,20150,20150,20150,0
|
|
20230731,121100,192496800,20150,20150,20150,20150,0
|
|
20230731,121000,192496800,20150,20150,20150,20150,0
|
|
20230731,120900,192496800,20150,20150,20150,20150,0
|
|
20230731,120800,192496800,20150,20150,20150,20150,73
|
|
20230731,120700,191025850,20150,20150,20150,20150,0
|
|
20230731,120600,191025850,20150,20150,20150,20150,75
|
|
20230731,120500,189514600,20150,20150,20150,20150,0
|
|
20230731,120400,189514600,20150,20150,20150,20150,0
|
|
20230731,120300,189514600,20150,20150,20150,20150,0
|
|
20230731,120200,189514600,20150,20150,20150,20150,1
|
|
20230731,120100,189494450,20100,20100,20100,20100,0
|
|
20230731,120000,189494450,20100,20100,20100,20100,0
|
|
20230731,115900,189494450,20100,20100,20100,20100,0
|
|
20230731,115800,189494450,20100,20100,20100,20100,0
|
|
20230731,115700,189494450,20100,20100,20100,20100,0
|
|
20230731,115600,189494450,20100,20100,20100,20100,0
|
|
20230731,115500,189494450,20100,20100,20100,20100,0
|
|
20230731,115400,189494450,20100,20100,20100,20100,0
|
|
20230731,115300,189494450,20100,20100,20100,20100,0
|
|
20230731,115200,189494450,20100,20100,20100,20100,0
|
|
20230731,115100,189494450,20100,20100,20100,20100,0
|
|
20230731,115000,189494450,20100,20100,20100,20100,0
|
|
20230731,114900,189494450,20100,20100,20100,20100,0
|
|
20230731,114800,189494450,20100,20100,20100,20100,0
|
|
20230731,114700,189494450,20100,20100,20100,20100,0
|
|
20230731,114600,189494450,20100,20100,20100,20100,0
|
|
20230731,114500,189494450,20100,20100,20100,20100,0
|
|
20230731,114400,189494450,20100,20100,20100,20100,0
|
|
20230731,114300,189494450,20100,20100,20100,20100,0
|
|
20230731,114200,189494450,20100,20100,20100,20100,0
|
|
20230731,114100,189494450,20100,20100,20100,20100,0
|
|
20230731,114000,189494450,20100,20100,20100,20100,123
|
|
20230731,113900,187022150,20100,20100,20100,20100,50
|
|
20230731,113800,186017150,20150,20150,20150,20150,0
|
|
20230731,113700,186017150,20150,20150,20150,20150,0
|
|
20230731,113600,186017150,20150,20150,20150,20150,0
|
|
20230731,113500,186017150,20150,20150,20150,20150,352
|
|
20230731,113400,178924350,20150,20150,20150,20150,0
|
|
20230731,113300,178924350,20150,20150,20150,20150,0
|
|
20230731,113200,178924350,20150,20150,20150,20150,0
|
|
20230731,113100,178924350,20150,20150,20150,20150,0
|
|
20230731,113000,178924350,20150,20150,20150,20150,0
|
|
20230731,112900,178924350,20150,20150,20150,20150,0
|
|
20230731,112800,178924350,20150,20150,20150,20150,0
|
|
20230731,112700,178924350,20150,20150,20150,20150,0
|
|
20230731,112600,178924350,20150,20150,20150,20150,0
|
|
20230731,112500,178924350,20150,20150,20150,20150,0
|
|
20230731,112400,178924350,20150,20150,20150,20150,0
|
|
20230731,112300,178924350,20150,20150,20150,20150,0
|
|
20230731,112200,178924350,20150,20150,20150,20150,0
|
|
20230731,112100,178924350,20150,20150,20150,20150,0
|
|
20230731,112000,178924350,20150,20150,20150,20150,0
|
|
20230731,111900,178924350,20150,20150,20150,20150,0
|
|
20230731,111800,178924350,20150,20150,20150,20150,0
|
|
20230731,111700,178924350,20150,20150,20150,20150,0
|
|
20230731,111600,178924350,20150,20150,20150,20150,10
|
|
20230731,111500,178722850,20150,20150,20150,20150,0
|
|
20230731,111400,178722850,20150,20150,20150,20150,0
|
|
20230731,111300,178722850,20150,20150,20150,20150,0
|
|
20230731,111200,178722850,20150,20150,20150,20150,0
|
|
20230731,111100,178722850,20150,20150,20150,20150,0
|
|
20230731,111000,178722850,20150,20150,20150,20150,0
|
|
20230731,110900,178722850,20150,20150,20150,20150,0
|
|
20230731,110800,178722850,20150,20150,20150,20150,0
|
|
20230731,110700,178722850,20150,20150,20150,20150,0
|
|
20230731,110600,178722850,20150,20150,20150,20150,0
|
|
20230731,110500,178722850,20150,20150,20150,20150,16
|
|
20230731,110400,178400450,20150,20150,20150,20150,0
|
|
20230731,110300,178400450,20150,20150,20150,20150,252
|
|
20230731,110200,173322650,20150,20150,20150,20150,0
|
|
20230731,110100,173322650,20150,20150,20150,20150,0
|
|
20230731,110000,173322650,20150,20150,20150,20150,1
|
|
20230731,105900,173302500,20150,20150,20150,20150,0
|
|
20230731,105800,173302500,20150,20150,20150,20150,0
|
|
20230731,105700,173302500,20150,20150,20150,20150,249
|
|
20230731,105600,168285150,20200,20200,20200,20200,120
|
|
20230731,105500,165861150,20250,20250,20250,20250,0
|
|
20230731,105400,165861150,20250,20250,20250,20250,0
|
|
20230731,105300,165861150,20250,20250,20250,20250,30
|
|
20230731,105200,165253650,20250,20250,20250,20250,232
|
|
20230731,105100,160555650,20250,20250,20250,20250,10
|
|
20230731,105000,160353150,20250,20250,20250,20250,10
|
|
20230731,104900,160150650,20300,20300,20300,20300,0
|
|
20230731,104800,160150650,20300,20300,20300,20300,0
|
|
20230731,104700,160150650,20300,20300,20300,20300,0
|
|
20230731,104600,160150650,20300,20300,20300,20300,1
|
|
20230731,104500,160130350,20300,20300,20300,20300,20
|
|
20230731,104400,159724350,20300,20300,20300,20300,2
|
|
20230731,104300,159683750,20300,20300,20300,20300,1
|
|
20230731,104200,159663450,20250,20250,20250,20250,233
|
|
20230731,104100,154945200,20300,20300,20300,20300,28
|
|
20230731,104000,154376800,20300,20300,20300,20300,0
|
|
20230731,103900,154376800,20300,20300,20300,20300,0
|
|
20230731,103800,154376800,20300,20300,20300,20300,80
|
|
20230731,103700,152752800,20250,20250,20250,20250,8
|
|
20230731,103600,152590800,20250,20250,20250,20250,0
|
|
20230731,103500,152590800,20250,20250,20250,20250,0
|
|
20230731,103400,152590800,20250,20250,20250,20250,42
|
|
20230731,103300,151740300,20300,20300,20300,20300,0
|
|
20230731,103200,151740300,20300,20300,20300,20300,0
|
|
20230731,103100,151740300,20300,20300,20300,20300,10
|
|
20230731,103000,151537300,20300,20300,20300,20300,0
|
|
20230731,102900,151537300,20300,20300,20300,20300,0
|
|
20230731,102800,151537300,20300,20300,20300,20300,0
|
|
20230731,102700,151537300,20300,20300,20300,20300,0
|
|
20230731,102600,151537300,20300,20300,20300,20300,338
|
|
20230731,102500,144675900,20300,20300,20300,20300,0
|
|
20230731,102400,144675900,20300,20300,20300,20300,0
|
|
20230731,102300,144675900,20300,20300,20300,20300,0
|
|
20230731,102200,144675900,20300,20300,20300,20300,2
|
|
20230731,102100,144635300,20300,20300,20300,20300,1
|
|
20230731,102000,144615000,20350,20350,20350,20350,1
|
|
20230731,101900,144594650,20300,20300,20300,20300,0
|
|
20230731,101800,144594650,20300,20300,20300,20300,316
|
|
20230731,101700,138179850,20300,20300,20300,20300,0
|
|
20230731,101600,138179850,20300,20300,20300,20300,0
|
|
20230731,101500,138179850,20300,20300,20300,20300,0
|
|
20230731,101400,138179850,20300,20300,20300,20300,0
|
|
20230731,101300,138179850,20300,20300,20300,20300,1
|
|
20230731,101200,138159550,20200,20200,20200,20200,0
|
|
20230731,101100,138159550,20200,20200,20200,20200,0
|
|
20230731,101000,138159550,20200,20200,20200,20200,0
|
|
20230731,100900,138159550,20200,20200,20200,20200,0
|
|
20230731,100800,138159550,20200,20200,20200,20200,0
|
|
20230731,100700,138159550,20200,20200,20200,20200,0
|
|
20230731,100600,138159550,20200,20200,20200,20200,33
|
|
20230731,100500,137492950,20300,20300,20300,20300,0
|
|
20230731,100400,137492950,20300,20300,20300,20300,1
|
|
20230731,100300,137472650,20250,20250,20250,20250,0
|
|
20230731,100200,137472650,20250,20250,20250,20250,0
|
|
20230731,100100,137472650,20250,20250,20250,20250,98
|
|
20230731,100000,135488150,20200,20200,20200,20200,0
|
|
20230731,095900,135488150,20200,20250,20250,20100,1224
|
|
20230731,095800,110870800,20100,20100,20200,20100,1410
|
|
20230731,095700,82495200,20050,20250,20250,20050,1268
|
|
20230731,095600,56972450,20250,20250,20250,20250,0
|
|
20230731,095500,56972450,20250,20250,20250,20250,0
|
|
20230731,095400,56972450,20250,20250,20250,20250,0
|
|
20230731,095300,56972450,20250,20250,20250,20250,0
|
|
20230731,095200,56972450,20250,20250,20250,20250,1
|
|
20230731,095100,56952200,20200,20200,20200,20200,100
|
|
20230731,095000,54932200,20300,20300,20300,20300,0
|
|
20230731,094900,54932200,20300,20300,20300,20300,400
|
|
20230731,094800,46812200,20300,20300,20300,20300,5
|
|
20230731,094700,46710700,20200,20200,20200,20200,0
|
|
20230731,094600,46710700,20200,20200,20200,20200,0
|
|
20230731,094500,46710700,20200,20200,20200,20200,1
|
|
20230731,094400,46690500,20300,20300,20300,20300,0
|
|
20230731,094300,46690500,20300,20300,20300,20300,0
|
|
20230731,094200,46690500,20300,20300,20300,20300,20
|
|
20230731,094100,46284500,20300,20300,20300,20300,1
|
|
20230731,094000,46264200,20300,20300,20300,20300,0
|
|
20230731,093900,46264200,20300,20300,20300,20300,0
|
|
20230731,093800,46264200,20300,20300,20300,20300,0
|
|
20230731,093700,46264200,20300,20300,20300,20300,154
|
|
20230731,093600,43138000,20150,20150,20150,20150,78
|
|
20230731,093500,41566300,20150,20150,20150,20150,0
|
|
20230731,093400,41566300,20150,20150,20150,20150,0
|
|
20230731,093300,41566300,20150,20300,20300,20150,21
|
|
20230731,093200,41143000,20300,20200,20300,20200,50
|
|
20230731,093100,40129000,20150,20150,20150,20150,0
|
|
20230731,093000,40129000,20150,20150,20150,20100,501
|
|
20230731,092900,30033900,20150,20150,20150,20150,213
|
|
20230731,092800,25741950,20150,20150,20150,20150,0
|
|
20230731,092700,25741950,20150,20150,20150,20150,10
|
|
20230731,092600,25540450,20150,20150,20150,20150,40
|
|
20230731,092500,24734450,20150,20200,20200,20150,124
|
|
20230731,092400,22230900,20200,20350,20350,20200,202
|
|
20230731,092300,18135500,20200,20200,20200,20200,3
|
|
20230731,092200,18074900,20350,20350,20350,20350,2
|
|
20230731,092100,18034200,20350,20350,20350,20350,0
|
|
20230731,092000,18034200,20350,20250,20350,20250,501
|
|
20230731,091900,7876100,20250,20250,20250,20250,0
|
|
20230731,091800,7876100,20250,20250,20250,20250,0
|
|
20230731,091700,7876100,20250,20250,20250,20250,0
|
|
20230731,091600,7876100,20250,20250,20250,20250,0
|
|
20230731,091500,7876100,20250,20250,20250,20250,3
|
|
20230731,091400,7815350,20300,20300,20300,20300,0
|
|
20230731,091300,7815350,20300,20300,20300,20300,0
|
|
20230731,091200,7815350,20300,20300,20300,20300,10
|
|
20230731,091100,7612350,20300,20300,20300,20300,5
|
|
20230731,091000,7510850,20300,20300,20300,20300,0
|
|
20230731,090900,7510850,20300,20250,20300,20250,254
|
|
20230731,090800,2367150,20250,20250,20250,20250,0
|
|
20230731,090700,2367150,20250,20250,20250,20250,1
|
|
20230731,090600,2346900,20100,20100,20100,20100,14
|
|
20230731,090500,2065500,20250,20250,20250,20250,0
|
|
20230731,090400,2065500,20250,20250,20250,20250,0
|
|
20230731,090300,2065500,20250,20250,20250,20250,100
|
|
20230731,090200,40500,20250,20250,20250,20250,0
|
|
20230731,090100,40500,20250,20250,20250,20250,0
|
|
20230731,090000,40500,20250,20250,20250,20250,2
|