585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184200,51876210,5040,5040,5040,5040,182
|
|
20230731,184100,51876210,5040,5040,5040,5040,0
|
|
20230731,184000,51876210,5040,5040,5040,5040,0
|
|
20230731,183900,51876210,5040,5040,5040,5040,0
|
|
20230731,183800,51876210,5040,5040,5040,5040,0
|
|
20230731,183700,51876210,5040,5040,5040,5040,0
|
|
20230731,183600,51876210,5040,5040,5040,5040,0
|
|
20230731,183500,51876210,5040,5040,5040,5040,0
|
|
20230731,183400,51876210,5040,5040,5040,5040,0
|
|
20230731,183300,51876210,5040,5040,5040,5040,0
|
|
20230731,183200,51876210,5040,5040,5040,5040,0
|
|
20230731,183100,51876210,5040,5040,5040,5040,0
|
|
20230731,183000,51876210,5040,5040,5040,5040,0
|
|
20230731,182900,51876210,5040,5040,5040,5040,0
|
|
20230731,182800,51876210,5040,5040,5040,5040,0
|
|
20230731,182700,51876210,5040,5040,5040,5040,0
|
|
20230731,182600,51876210,5040,5040,5040,5040,0
|
|
20230731,182500,51876210,5040,5040,5040,5040,0
|
|
20230731,182400,51876210,5040,5040,5040,5040,0
|
|
20230731,182300,51876210,5040,5040,5040,5040,0
|
|
20230731,182200,51876210,5040,5040,5040,5040,0
|
|
20230731,182100,51876210,5040,5040,5040,5040,0
|
|
20230731,182000,51876210,5040,5040,5040,5040,0
|
|
20230731,181900,51876210,5040,5040,5040,5040,0
|
|
20230731,181800,51876210,5040,5040,5040,5040,0
|
|
20230731,181700,51876210,5040,5040,5040,5040,0
|
|
20230731,181600,51876210,5040,5040,5040,5040,0
|
|
20230731,181500,51876210,5040,5040,5040,5040,0
|
|
20230731,181400,51876210,5040,5040,5040,5040,0
|
|
20230731,181300,51876210,5040,5040,5040,5040,0
|
|
20230731,181200,51876210,5040,5040,5040,5040,182
|
|
20230731,181100,51876210,5040,5040,5040,5040,0
|
|
20230731,181000,51876210,5040,5040,5040,5040,0
|
|
20230731,180900,51876210,5040,5040,5040,5040,0
|
|
20230731,180800,51876210,5040,5040,5040,5040,0
|
|
20230731,180700,51876210,5040,5040,5040,5040,0
|
|
20230731,180600,51876210,5040,5040,5040,5040,0
|
|
20230731,180500,51876210,5040,5040,5040,5040,0
|
|
20230731,180400,51876210,5040,5040,5040,5040,0
|
|
20230731,180300,51876210,5040,5040,5040,5040,0
|
|
20230731,180200,51876210,5040,5040,5040,5040,0
|
|
20230731,180100,51876210,5040,5040,5040,5040,0
|
|
20230731,180000,51876210,5040,5040,5040,5040,0
|
|
20230731,175900,51876210,5040,5040,5040,5040,0
|
|
20230731,175800,51876210,5040,5040,5040,5040,0
|
|
20230731,175700,51876210,5040,5040,5040,5040,0
|
|
20230731,175600,51876210,5040,5040,5040,5040,0
|
|
20230731,175500,51876210,5040,5040,5040,5040,0
|
|
20230731,175400,51876210,5040,5040,5040,5040,0
|
|
20230731,175300,51876210,5040,5040,5040,5040,0
|
|
20230731,175200,51876210,5040,5040,5040,5040,0
|
|
20230731,175100,51876210,5040,5040,5040,5040,0
|
|
20230731,175000,51876210,5040,5040,5040,5040,0
|
|
20230731,174900,51876210,5040,5040,5040,5040,0
|
|
20230731,174800,51876210,5040,5040,5040,5040,0
|
|
20230731,174700,51876210,5040,5040,5040,5040,0
|
|
20230731,174600,51876210,5040,5040,5040,5040,0
|
|
20230731,174500,51876210,5040,5040,5040,5040,0
|
|
20230731,174400,51876210,5040,5040,5040,5040,0
|
|
20230731,174300,51876210,5040,5040,5040,5040,0
|
|
20230731,174200,51876210,5040,5040,5040,5040,182
|
|
20230731,174100,51876210,5040,5040,5040,5040,0
|
|
20230731,174000,51876210,5040,5040,5040,5040,0
|
|
20230731,173900,51876210,5040,5040,5040,5040,0
|
|
20230731,173800,51876210,5040,5040,5040,5040,0
|
|
20230731,173700,51876210,5040,5040,5040,5040,0
|
|
20230731,173600,51876210,5040,5040,5040,5040,0
|
|
20230731,173500,51876210,5040,5040,5040,5040,0
|
|
20230731,173400,51876210,5040,5040,5040,5040,0
|
|
20230731,173300,51876210,5040,5040,5040,5040,0
|
|
20230731,173200,51876210,5040,5040,5040,5040,0
|
|
20230731,173100,51876210,5040,5040,5040,5040,0
|
|
20230731,173000,51876210,5040,5040,5040,5040,0
|
|
20230731,172900,51876210,5040,5040,5040,5040,0
|
|
20230731,172800,51876210,5040,5040,5040,5040,0
|
|
20230731,172700,51876210,5040,5040,5040,5040,0
|
|
20230731,172600,51876210,5040,5040,5040,5040,0
|
|
20230731,172500,51876210,5040,5040,5040,5040,0
|
|
20230731,172400,51876210,5040,5040,5040,5040,0
|
|
20230731,172300,51876210,5040,5040,5040,5040,0
|
|
20230731,172200,51876210,5040,5040,5040,5040,0
|
|
20230731,172100,51876210,5040,5040,5040,5040,0
|
|
20230731,172000,51876210,5040,5040,5040,5040,0
|
|
20230731,171900,51876210,5040,5040,5040,5040,0
|
|
20230731,171800,51876210,5040,5040,5040,5040,0
|
|
20230731,171700,51876210,5040,5040,5040,5040,0
|
|
20230731,171600,51876210,5040,5040,5040,5040,0
|
|
20230731,171500,51876210,5040,5040,5040,5040,0
|
|
20230731,171400,51876210,5040,5040,5040,5040,0
|
|
20230731,171300,51876210,5040,5040,5040,5040,0
|
|
20230731,171200,51876210,5040,5040,5040,5040,182
|
|
20230731,171100,51876210,5040,5040,5040,5040,0
|
|
20230731,171000,51876210,5040,5040,5040,5040,0
|
|
20230731,170900,51876210,5040,5040,5040,5040,0
|
|
20230731,170800,51876210,5040,5040,5040,5040,0
|
|
20230731,170700,51876210,5040,5040,5040,5040,0
|
|
20230731,170600,51876210,5040,5040,5040,5040,0
|
|
20230731,170500,51876210,5040,5040,5040,5040,0
|
|
20230731,170400,51876210,5040,5040,5040,5040,0
|
|
20230731,170300,51876210,5040,5040,5040,5040,0
|
|
20230731,170200,51876210,5040,5040,5040,5040,0
|
|
20230731,170100,51876210,5040,5040,5040,5040,0
|
|
20230731,170000,51876210,5040,5040,5040,5040,0
|
|
20230731,165900,51876210,5040,5040,5040,5040,0
|
|
20230731,165800,51876210,5040,5040,5040,5040,0
|
|
20230731,165700,51876210,5040,5040,5040,5040,0
|
|
20230731,165600,51876210,5040,5040,5040,5040,0
|
|
20230731,165500,51876210,5040,5040,5040,5040,0
|
|
20230731,165400,51876210,5040,5040,5040,5040,0
|
|
20230731,165300,51876210,5040,5040,5040,5040,0
|
|
20230731,165200,51876210,5040,5040,5040,5040,0
|
|
20230731,165100,51876210,5040,5040,5040,5040,0
|
|
20230731,165000,51876210,5040,5040,5040,5040,0
|
|
20230731,164900,51876210,5040,5040,5040,5040,0
|
|
20230731,164800,51876210,5040,5040,5040,5040,0
|
|
20230731,164700,51876210,5040,5040,5040,5040,0
|
|
20230731,164600,51876210,5040,5040,5040,5040,0
|
|
20230731,164500,51876210,5040,5040,5040,5040,0
|
|
20230731,164400,51876210,5040,5040,5040,5040,0
|
|
20230731,164300,51876210,5040,5040,5040,5040,0
|
|
20230731,164200,51876210,5040,5040,5040,5040,182
|
|
20230731,164100,51876210,5040,5040,5040,5040,0
|
|
20230731,164000,51876210,5040,5040,5040,5040,0
|
|
20230731,163900,51876210,5040,5040,5040,5040,0
|
|
20230731,163800,51876210,5040,5040,5040,5040,0
|
|
20230731,163700,51876210,5040,5040,5040,5040,0
|
|
20230731,163600,51876210,5040,5040,5040,5040,0
|
|
20230731,163500,51876210,5040,5040,5040,5040,0
|
|
20230731,163400,51876210,5040,5040,5040,5040,0
|
|
20230731,163300,51876210,5040,5040,5040,5040,0
|
|
20230731,163200,51876210,5040,5040,5040,5040,0
|
|
20230731,163100,51876210,5040,5040,5040,5040,0
|
|
20230731,163000,51876210,5040,5040,5040,5040,0
|
|
20230731,162900,51876210,5040,5040,5040,5040,0
|
|
20230731,162800,51876210,5040,5040,5040,5040,0
|
|
20230731,162700,51876210,5040,5040,5040,5040,0
|
|
20230731,162600,51876210,5040,5040,5040,5040,0
|
|
20230731,162500,51876210,5040,5040,5040,5040,0
|
|
20230731,162400,51876210,5040,5040,5040,5040,0
|
|
20230731,162300,51876210,5040,5040,5040,5040,0
|
|
20230731,162200,51876210,5040,5040,5040,5040,0
|
|
20230731,162100,51876210,5040,5040,5040,5040,0
|
|
20230731,162000,51876210,5040,5040,5040,5040,0
|
|
20230731,161900,51876210,5040,5040,5040,5040,0
|
|
20230731,161800,51876210,5040,5040,5040,5040,0
|
|
20230731,161700,51876210,5040,5040,5040,5040,0
|
|
20230731,161600,51876210,5040,5040,5040,5040,0
|
|
20230731,161500,51876210,5040,5040,5040,5040,0
|
|
20230731,161400,51876210,5040,5040,5040,5040,0
|
|
20230731,161300,51876210,5040,5040,5040,5040,0
|
|
20230731,161200,51876210,5040,5040,5040,5040,182
|
|
20230731,161100,51876210,5040,5040,5040,5040,0
|
|
20230731,161000,51876210,5040,5040,5040,5040,0
|
|
20230731,160900,51876210,5040,5040,5040,5040,0
|
|
20230731,160800,51876210,5040,5040,5040,5040,0
|
|
20230731,160700,51876210,5040,5040,5040,5040,0
|
|
20230731,160600,51876210,5040,5040,5040,5040,0
|
|
20230731,160500,51876210,5040,5040,5040,5040,0
|
|
20230731,160400,51876210,5040,5040,5040,5040,0
|
|
20230731,160300,51876210,5040,5040,5040,5040,0
|
|
20230731,160200,51876210,5040,5040,5040,5040,0
|
|
20230731,160100,51876210,5040,5040,5040,5040,0
|
|
20230731,160000,51876210,5040,5040,5040,5040,0
|
|
20230731,155900,51876210,5040,5040,5040,5040,0
|
|
20230731,155800,51876210,5040,5040,5040,5040,0
|
|
20230731,155700,51876210,5040,5040,5040,5040,0
|
|
20230731,155600,51876210,5040,5040,5040,5040,0
|
|
20230731,155500,51876210,5040,5040,5040,5040,0
|
|
20230731,155400,51876210,5040,5040,5040,5040,0
|
|
20230731,155300,51876210,5040,5040,5040,5040,0
|
|
20230731,155200,51876210,5040,5040,5040,5040,0
|
|
20230731,155100,51876210,5040,5040,5040,5040,0
|
|
20230731,155000,51876210,5040,5040,5040,5040,0
|
|
20230731,154900,51876210,5040,5040,5040,5040,0
|
|
20230731,154800,51876210,5040,5040,5040,5040,0
|
|
20230731,154700,51876210,5040,5040,5040,5040,0
|
|
20230731,154600,51876210,5040,5040,5040,5040,0
|
|
20230731,154500,51876210,5040,5040,5040,5040,0
|
|
20230731,154400,51876210,5040,5040,5040,5040,0
|
|
20230731,154300,51876210,5040,5040,5040,5040,0
|
|
20230731,154200,51876210,5040,5040,5040,5040,182
|
|
20230731,154100,51876210,5040,5040,5040,5040,0
|
|
20230731,154000,51876210,5040,5040,5040,5040,0
|
|
20230731,153900,51876210,5040,5040,5040,5040,0
|
|
20230731,153800,51876210,5040,5040,5040,5040,0
|
|
20230731,153700,51876210,5040,5040,5040,5040,0
|
|
20230731,153600,51876210,5040,5040,5040,5040,0
|
|
20230731,153500,51876210,5040,5040,5040,5040,0
|
|
20230731,153400,51876210,5040,5040,5040,5040,0
|
|
20230731,153300,51876210,5040,5040,5040,5040,0
|
|
20230731,153200,51876210,5040,5040,5040,5040,0
|
|
20230731,153100,51876210,5040,5040,5040,5040,0
|
|
20230731,153000,51876210,5040,5040,5040,5040,182
|
|
20230731,152900,50958930,5000,5000,5000,5000,0
|
|
20230731,152800,50958930,5000,5000,5000,5000,0
|
|
20230731,152700,50958930,5000,5000,5000,5000,0
|
|
20230731,152600,50958930,5000,5000,5000,5000,0
|
|
20230731,152500,50958930,5000,5000,5000,5000,0
|
|
20230731,152400,50958930,5000,5000,5000,5000,0
|
|
20230731,152300,50958930,5000,5000,5000,5000,0
|
|
20230731,152200,50958930,5000,5000,5000,5000,0
|
|
20230731,152100,50958930,5000,5000,5000,5000,0
|
|
20230731,152000,50958930,5000,5000,5000,5000,0
|
|
20230731,151900,50958930,5000,5000,5000,5000,0
|
|
20230731,151800,50958930,5000,5000,5000,5000,0
|
|
20230731,151700,50958930,5000,5000,5000,5000,0
|
|
20230731,151600,50958930,5000,5000,5000,5000,0
|
|
20230731,151500,50958930,5000,5000,5000,5000,0
|
|
20230731,151400,50958930,5000,4975,5000,4975,131
|
|
20230731,151300,50307180,5000,5000,5000,5000,1
|
|
20230731,151200,50302180,4980,4980,4980,4980,552
|
|
20230731,151100,47553220,5000,5000,5000,5000,8
|
|
20230731,151000,47513220,4980,4990,4990,4980,325
|
|
20230731,150900,45893165,4985,4985,4985,4985,0
|
|
20230731,150800,45893165,4985,4985,4985,4985,0
|
|
20230731,150700,45893165,4985,4985,4985,4985,0
|
|
20230731,150600,45893165,4985,4995,5000,4985,300
|
|
20230731,150500,44393660,5000,5000,5000,5000,0
|
|
20230731,150400,44393660,5000,5000,5000,5000,0
|
|
20230731,150300,44393660,5000,5000,5000,5000,0
|
|
20230731,150200,44393660,5000,5000,5000,5000,1
|
|
20230731,150100,44388660,4985,4985,4985,4985,204
|
|
20230731,150000,43371720,5030,5030,5030,5030,0
|
|
20230731,145900,43371720,5030,5030,5030,5030,0
|
|
20230731,145800,43371720,5030,5030,5030,5030,1
|
|
20230731,145700,43366690,5010,5010,5010,5010,0
|
|
20230731,145600,43366690,5010,5010,5010,5010,0
|
|
20230731,145500,43366690,5010,4985,5010,4985,2
|
|
20230731,145400,43356695,5010,5010,5010,5010,0
|
|
20230731,145300,43356695,5010,4985,5010,4985,2
|
|
20230731,145200,43346700,4985,4985,4985,4985,1
|
|
20230731,145100,43341715,4990,4990,4990,4990,0
|
|
20230731,145000,43341715,4990,4990,4990,4990,0
|
|
20230731,144900,43341715,4990,4990,4990,4990,10
|
|
20230731,144800,43291815,5010,5010,5010,5010,0
|
|
20230731,144700,43291815,5010,5010,5010,5010,0
|
|
20230731,144600,43291815,5010,5010,5010,5010,0
|
|
20230731,144500,43291815,5010,5010,5010,5010,0
|
|
20230731,144400,43291815,5010,5010,5010,5010,0
|
|
20230731,144300,43291815,5010,5010,5010,5010,0
|
|
20230731,144200,43291815,5010,5010,5010,5010,0
|
|
20230731,144100,43291815,5010,5010,5010,5010,0
|
|
20230731,144000,43291815,5010,5010,5010,5010,0
|
|
20230731,143900,43291815,5010,5010,5010,5010,0
|
|
20230731,143800,43291815,5010,5000,5010,5000,101
|
|
20230731,143700,42786085,4975,5000,5000,4975,5
|
|
20230731,143600,42761130,4975,4985,4985,4975,1594
|
|
20230731,143500,34829215,5030,5030,5030,5030,0
|
|
20230731,143400,34829215,5030,5030,5030,5030,0
|
|
20230731,143300,34829215,5030,5030,5030,5030,0
|
|
20230731,143200,34829215,5030,5030,5030,5030,0
|
|
20230731,143100,34829215,5030,5030,5030,5030,3
|
|
20230731,143000,34814125,5030,5030,5030,5030,15
|
|
20230731,142900,34738675,5030,5000,5030,5000,15
|
|
20230731,142800,34663615,5000,5000,5000,5000,3
|
|
20230731,142700,34648615,5000,5000,5000,5000,0
|
|
20230731,142600,34648615,5000,5000,5000,5000,1
|
|
20230731,142500,34643615,4980,4980,4980,4980,52
|
|
20230731,142400,34384655,5000,5000,5000,5000,1
|
|
20230731,142300,34379655,5000,5000,5000,5000,0
|
|
20230731,142200,34379655,5000,5000,5000,5000,0
|
|
20230731,142100,34379655,5000,5000,5000,5000,0
|
|
20230731,142000,34379655,5000,5000,5000,5000,0
|
|
20230731,141900,34379655,5000,5000,5000,5000,0
|
|
20230731,141800,34379655,5000,5000,5000,5000,0
|
|
20230731,141700,34379655,5000,5000,5000,5000,0
|
|
20230731,141600,34379655,5000,5000,5000,5000,0
|
|
20230731,141500,34379655,5000,5000,5000,5000,0
|
|
20230731,141400,34379655,5000,5000,5000,5000,0
|
|
20230731,141300,34379655,5000,4980,5000,4980,4
|
|
20230731,141200,34359715,5000,5000,5000,5000,78
|
|
20230731,141100,33969715,5000,5000,5000,5000,0
|
|
20230731,141000,33969715,5000,5000,5000,5000,0
|
|
20230731,140900,33969715,5000,5000,5000,5000,0
|
|
20230731,140800,33969715,5000,5000,5000,5000,0
|
|
20230731,140700,33969715,5000,5000,5000,5000,0
|
|
20230731,140600,33969715,5000,5000,5000,5000,0
|
|
20230731,140500,33969715,5000,5000,5000,5000,0
|
|
20230731,140400,33969715,5000,5000,5000,5000,0
|
|
20230731,140300,33969715,5000,5000,5000,5000,0
|
|
20230731,140200,33969715,5000,5000,5000,5000,0
|
|
20230731,140100,33969715,5000,5000,5000,5000,0
|
|
20230731,140000,33969715,5000,5000,5000,5000,200
|
|
20230731,135900,32969715,5000,5000,5000,5000,1
|
|
20230731,135800,32964715,4975,4975,4975,4975,927
|
|
20230731,135700,28352890,5000,5000,5000,5000,0
|
|
20230731,135600,28352890,5000,5000,5000,5000,0
|
|
20230731,135500,28352890,5000,5000,5000,5000,0
|
|
20230731,135400,28352890,5000,5000,5000,5000,0
|
|
20230731,135300,28352890,5000,5000,5000,5000,0
|
|
20230731,135200,28352890,5000,5000,5000,5000,0
|
|
20230731,135100,28352890,5000,5000,5000,5000,0
|
|
20230731,135000,28352890,5000,5000,5000,5000,0
|
|
20230731,134900,28352890,5000,5000,5000,5000,0
|
|
20230731,134800,28352890,5000,5000,5000,5000,1
|
|
20230731,134700,28347890,4975,4985,4985,4975,1111
|
|
20230731,134600,22814365,5000,5000,5000,5000,0
|
|
20230731,134500,22814365,5000,5000,5000,5000,0
|
|
20230731,134400,22814365,5000,5000,5000,5000,0
|
|
20230731,134300,22814365,5000,5000,5000,5000,0
|
|
20230731,134200,22814365,5000,5000,5000,5000,1
|
|
20230731,134100,22809365,4985,4985,4985,4985,0
|
|
20230731,134000,22809365,4985,4995,4995,4985,52
|
|
20230731,133900,22549895,5000,5000,5000,5000,0
|
|
20230731,133800,22549895,5000,5000,5000,5000,1
|
|
20230731,133700,22544895,5000,5000,5000,5000,1
|
|
20230731,133600,22539895,5000,5020,5020,5000,60
|
|
20230731,133500,22239835,5030,5030,5030,5030,0
|
|
20230731,133400,22239835,5030,5030,5030,5030,0
|
|
20230731,133300,22239835,5030,5030,5030,5030,0
|
|
20230731,133200,22239835,5030,5030,5030,5030,0
|
|
20230731,133100,22239835,5030,5030,5030,5030,0
|
|
20230731,133000,22239835,5030,5030,5030,5030,0
|
|
20230731,132900,22239835,5030,5030,5030,5030,1
|
|
20230731,132800,22234805,5020,5020,5020,5020,0
|
|
20230731,132700,22234805,5020,5020,5020,5020,0
|
|
20230731,132600,22234805,5020,5020,5020,5020,0
|
|
20230731,132500,22234805,5020,5020,5020,5020,0
|
|
20230731,132400,22234805,5020,5020,5020,5020,0
|
|
20230731,132300,22234805,5020,5020,5020,5020,48
|
|
20230731,132200,21993845,5020,5020,5020,5020,0
|
|
20230731,132100,21993845,5020,5020,5020,5020,0
|
|
20230731,132000,21993845,5020,5020,5020,5020,0
|
|
20230731,131900,21993845,5020,5020,5020,5020,0
|
|
20230731,131800,21993845,5020,5020,5020,5020,0
|
|
20230731,131700,21993845,5020,5020,5020,5020,0
|
|
20230731,131600,21993845,5020,5020,5020,5020,1
|
|
20230731,131500,21988825,5040,5040,5040,5040,0
|
|
20230731,131400,21988825,5040,5040,5040,5040,0
|
|
20230731,131300,21988825,5040,5040,5040,5040,0
|
|
20230731,131200,21988825,5040,5040,5040,5040,0
|
|
20230731,131100,21988825,5040,5040,5040,5040,0
|
|
20230731,131000,21988825,5040,5040,5040,5040,0
|
|
20230731,130900,21988825,5040,5040,5040,5040,0
|
|
20230731,130800,21988825,5040,5040,5040,5040,0
|
|
20230731,130700,21988825,5040,5040,5040,5040,10
|
|
20230731,130600,21938425,5040,5040,5040,5040,0
|
|
20230731,130500,21938425,5040,5040,5040,5040,0
|
|
20230731,130400,21938425,5040,5040,5040,5040,0
|
|
20230731,130300,21938425,5040,5040,5040,5040,0
|
|
20230731,130200,21938425,5040,5040,5040,5040,0
|
|
20230731,130100,21938425,5040,5040,5040,5040,0
|
|
20230731,130000,21938425,5040,5040,5040,5040,0
|
|
20230731,125900,21938425,5040,5040,5040,5040,0
|
|
20230731,125800,21938425,5040,5040,5040,5040,0
|
|
20230731,125700,21938425,5040,5040,5040,5040,1
|
|
20230731,125600,21933385,5000,5000,5000,5000,0
|
|
20230731,125500,21933385,5000,5010,5010,5000,53
|
|
20230731,125400,21667885,5040,5040,5040,5040,1
|
|
20230731,125300,21662845,5000,5000,5000,5000,0
|
|
20230731,125200,21662845,5000,5000,5000,5000,0
|
|
20230731,125100,21662845,5000,5000,5000,5000,7
|
|
20230731,125000,21627845,5040,5040,5040,5040,0
|
|
20230731,124900,21627845,5040,5040,5040,5040,0
|
|
20230731,124800,21627845,5040,5040,5040,5040,0
|
|
20230731,124700,21627845,5040,5040,5040,5040,0
|
|
20230731,124600,21627845,5040,5020,5040,5020,2
|
|
20230731,124500,21617785,5040,5040,5040,5040,0
|
|
20230731,124400,21617785,5040,5040,5040,5040,0
|
|
20230731,124300,21617785,5040,5040,5040,5040,0
|
|
20230731,124200,21617785,5040,5040,5040,5040,0
|
|
20230731,124100,21617785,5040,5040,5040,5040,0
|
|
20230731,124000,21617785,5040,5030,5040,5030,160
|
|
20230731,123900,20812975,5030,5030,5030,5030,0
|
|
20230731,123800,20812975,5030,5030,5030,5030,0
|
|
20230731,123700,20812975,5030,5030,5030,5030,0
|
|
20230731,123600,20812975,5030,5030,5030,5030,0
|
|
20230731,123500,20812975,5030,5030,5030,5030,0
|
|
20230731,123400,20812975,5030,5030,5030,5030,0
|
|
20230731,123300,20812975,5030,5030,5030,5030,0
|
|
20230731,123200,20812975,5030,5030,5030,5030,0
|
|
20230731,123100,20812975,5030,5030,5030,5030,10
|
|
20230731,123000,20762675,5030,5030,5030,5030,0
|
|
20230731,122900,20762675,5030,5030,5030,5030,25
|
|
20230731,122800,20636925,5030,5030,5030,5030,10
|
|
20230731,122700,20586625,5030,5030,5030,5030,0
|
|
20230731,122600,20586625,5030,5030,5030,5030,0
|
|
20230731,122500,20586625,5030,5030,5030,5030,0
|
|
20230731,122400,20586625,5030,5030,5030,5030,0
|
|
20230731,122300,20586625,5030,5030,5030,5030,0
|
|
20230731,122200,20586625,5030,5030,5030,5030,0
|
|
20230731,122100,20586625,5030,5030,5030,5030,10
|
|
20230731,122000,20536325,5030,5030,5030,5030,0
|
|
20230731,121900,20536325,5030,5030,5030,5030,0
|
|
20230731,121800,20536325,5030,5030,5030,5030,20
|
|
20230731,121700,20435725,5030,5030,5030,5030,0
|
|
20230731,121600,20435725,5030,5030,5030,5030,20
|
|
20230731,121500,20335125,5030,5020,5030,5020,20
|
|
20230731,121400,20234595,5020,5020,5020,5020,0
|
|
20230731,121300,20234595,5020,5020,5020,5020,0
|
|
20230731,121200,20234595,5020,5020,5020,5020,0
|
|
20230731,121100,20234595,5020,5020,5020,5020,1
|
|
20230731,121000,20229575,5020,5020,5020,5020,0
|
|
20230731,120900,20229575,5020,5020,5020,5020,32
|
|
20230731,120800,20068935,5020,5020,5020,5020,0
|
|
20230731,120700,20068935,5020,5020,5020,5020,0
|
|
20230731,120600,20068935,5020,5020,5020,5020,0
|
|
20230731,120500,20068935,5020,5020,5020,5020,10
|
|
20230731,120400,20018735,5020,5020,5020,5020,0
|
|
20230731,120300,20018735,5020,5020,5020,5020,20
|
|
20230731,120200,19918335,5020,5020,5020,5020,0
|
|
20230731,120100,19918335,5020,5020,5020,5020,0
|
|
20230731,120000,19918335,5020,5020,5020,5020,62
|
|
20230731,115900,19607095,5020,5020,5020,5020,0
|
|
20230731,115800,19607095,5020,5020,5020,5020,0
|
|
20230731,115700,19607095,5020,5020,5020,5020,0
|
|
20230731,115600,19607095,5020,5020,5020,5020,0
|
|
20230731,115500,19607095,5020,5020,5020,5020,0
|
|
20230731,115400,19607095,5020,5020,5020,5020,10
|
|
20230731,115300,19556895,5040,5040,5040,5040,0
|
|
20230731,115200,19556895,5040,5040,5040,5040,0
|
|
20230731,115100,19556895,5040,5040,5040,5040,2
|
|
20230731,115000,19546815,5040,5040,5040,5040,0
|
|
20230731,114900,19546815,5040,5040,5040,5040,0
|
|
20230731,114800,19546815,5040,5040,5040,5040,0
|
|
20230731,114700,19546815,5040,5040,5040,5040,0
|
|
20230731,114600,19546815,5040,5040,5040,5040,0
|
|
20230731,114500,19546815,5040,5040,5040,5040,0
|
|
20230731,114400,19546815,5040,5040,5040,5040,0
|
|
20230731,114300,19546815,5040,5040,5040,5040,0
|
|
20230731,114200,19546815,5040,5040,5040,5040,0
|
|
20230731,114100,19546815,5040,5040,5040,5040,0
|
|
20230731,114000,19546815,5040,5040,5040,5040,0
|
|
20230731,113900,19546815,5040,5040,5040,5040,0
|
|
20230731,113800,19546815,5040,5040,5040,5040,0
|
|
20230731,113700,19546815,5040,5040,5040,5040,0
|
|
20230731,113600,19546815,5040,5040,5040,5040,0
|
|
20230731,113500,19546815,5040,5040,5040,5040,0
|
|
20230731,113400,19546815,5040,5040,5040,5040,0
|
|
20230731,113300,19546815,5040,5040,5040,5040,0
|
|
20230731,113200,19546815,5040,5040,5040,5040,0
|
|
20230731,113100,19546815,5040,5040,5040,5040,0
|
|
20230731,113000,19546815,5040,5040,5040,5040,0
|
|
20230731,112900,19546815,5040,5040,5040,5040,0
|
|
20230731,112800,19546815,5040,5040,5040,5040,0
|
|
20230731,112700,19546815,5040,5040,5040,5040,0
|
|
20230731,112600,19546815,5040,5040,5040,5040,0
|
|
20230731,112500,19546815,5040,5040,5040,5040,40
|
|
20230731,112400,19345215,5040,5040,5040,5040,0
|
|
20230731,112300,19345215,5040,5040,5040,5040,39
|
|
20230731,112200,19148655,5040,5050,5050,5040,10
|
|
20230731,112100,19098245,5050,5040,5050,5040,200
|
|
20230731,112000,18088375,5050,5050,5050,5050,0
|
|
20230731,111900,18088375,5050,5050,5050,5050,0
|
|
20230731,111800,18088375,5050,5050,5050,5050,0
|
|
20230731,111700,18088375,5050,5050,5050,5050,0
|
|
20230731,111600,18088375,5050,5050,5050,5050,0
|
|
20230731,111500,18088375,5050,5050,5050,5050,0
|
|
20230731,111400,18088375,5050,5050,5050,5050,0
|
|
20230731,111300,18088375,5050,5050,5050,5050,0
|
|
20230731,111200,18088375,5050,5050,5050,5050,0
|
|
20230731,111100,18088375,5050,5050,5050,5050,0
|
|
20230731,111000,18088375,5050,5050,5050,5050,0
|
|
20230731,110900,18088375,5050,5050,5050,5050,0
|
|
20230731,110800,18088375,5050,5050,5050,5050,0
|
|
20230731,110700,18088375,5050,5050,5050,5050,0
|
|
20230731,110600,18088375,5050,5050,5050,5050,0
|
|
20230731,110500,18088375,5050,5050,5050,5050,0
|
|
20230731,110400,18088375,5050,5040,5050,5040,34
|
|
20230731,110300,17916995,5050,5050,5050,5050,0
|
|
20230731,110200,17916995,5050,5050,5050,5050,0
|
|
20230731,110100,17916995,5050,5050,5050,5050,0
|
|
20230731,110000,17916995,5050,5050,5050,5050,4
|
|
20230731,105900,17896795,5050,5030,5050,5030,236
|
|
20230731,105800,16708525,5020,5020,5020,5020,0
|
|
20230731,105700,16708525,5020,5020,5020,5020,0
|
|
20230731,105600,16708525,5020,5020,5020,5020,0
|
|
20230731,105500,16708525,5020,5020,5020,5020,0
|
|
20230731,105400,16708525,5020,5020,5020,5020,0
|
|
20230731,105300,16708525,5020,5020,5020,5020,0
|
|
20230731,105200,16708525,5020,5020,5020,5020,0
|
|
20230731,105100,16708525,5020,5020,5020,5020,0
|
|
20230731,105000,16708525,5020,5020,5020,5020,1
|
|
20230731,104900,16703505,5020,5020,5020,5020,0
|
|
20230731,104800,16703505,5020,5020,5020,5020,0
|
|
20230731,104700,16703505,5020,5020,5020,5020,90
|
|
20230731,104600,16251705,5020,5020,5020,5020,0
|
|
20230731,104500,16251705,5020,5020,5020,5020,0
|
|
20230731,104400,16251705,5020,5020,5020,5020,0
|
|
20230731,104300,16251705,5020,5020,5020,5020,13
|
|
20230731,104200,16186445,5020,5020,5020,5020,0
|
|
20230731,104100,16186445,5020,5020,5020,5020,1
|
|
20230731,104000,16181425,5020,5020,5020,5020,0
|
|
20230731,103900,16181425,5020,5020,5020,5020,0
|
|
20230731,103800,16181425,5020,5020,5020,5020,0
|
|
20230731,103700,16181425,5020,5020,5020,5020,0
|
|
20230731,103600,16181425,5020,5020,5020,5020,0
|
|
20230731,103500,16181425,5020,5020,5020,5020,0
|
|
20230731,103400,16181425,5020,5020,5020,5020,0
|
|
20230731,103300,16181425,5020,5020,5020,5020,62
|
|
20230731,103200,15870185,5020,5020,5020,5020,0
|
|
20230731,103100,15870185,5020,5020,5020,5020,19
|
|
20230731,103000,15774805,5020,5020,5020,5020,0
|
|
20230731,102900,15774805,5020,5020,5020,5020,0
|
|
20230731,102800,15774805,5020,5020,5020,5020,2
|
|
20230731,102700,15764765,5010,5010,5010,5010,0
|
|
20230731,102600,15764765,5010,5010,5010,5010,0
|
|
20230731,102500,15764765,5010,5010,5010,5010,0
|
|
20230731,102400,15764765,5010,5010,5010,5010,20
|
|
20230731,102300,15664565,5020,5020,5020,5020,0
|
|
20230731,102200,15664565,5020,5020,5020,5020,1
|
|
20230731,102100,15659545,5020,5020,5020,5020,0
|
|
20230731,102000,15659545,5020,5020,5020,5020,8
|
|
20230731,101900,15619385,5020,5020,5020,5020,0
|
|
20230731,101800,15619385,5020,5020,5020,5020,0
|
|
20230731,101700,15619385,5020,5020,5020,5020,0
|
|
20230731,101600,15619385,5020,5020,5020,5020,0
|
|
20230731,101500,15619385,5020,5020,5020,5020,0
|
|
20230731,101400,15619385,5020,5020,5020,5020,0
|
|
20230731,101300,15619385,5020,5020,5020,5020,9
|
|
20230731,101200,15574205,5020,5020,5020,5020,0
|
|
20230731,101100,15574205,5020,5020,5020,5020,0
|
|
20230731,101000,15574205,5020,5020,5020,5020,59
|
|
20230731,100900,15278025,5020,5020,5020,5020,1
|
|
20230731,100800,15273005,5020,5020,5020,5020,0
|
|
20230731,100700,15273005,5020,5020,5020,5020,0
|
|
20230731,100600,15273005,5020,5020,5020,5020,11
|
|
20230731,100500,15217785,5010,5010,5010,5010,10
|
|
20230731,100400,15167685,5020,5020,5020,5020,0
|
|
20230731,100300,15167685,5020,5020,5020,5020,0
|
|
20230731,100200,15167685,5020,5020,5020,5020,0
|
|
20230731,100100,15167685,5020,5020,5020,5020,1
|
|
20230731,100000,15162665,5020,5020,5020,5020,0
|
|
20230731,095900,15162665,5020,5020,5020,5020,0
|
|
20230731,095800,15162665,5020,5020,5020,5020,0
|
|
20230731,095700,15162665,5020,5020,5020,5020,0
|
|
20230731,095600,15162665,5020,5020,5020,5020,0
|
|
20230731,095500,15162665,5020,5020,5020,5020,1
|
|
20230731,095400,15157645,5020,5020,5020,5020,0
|
|
20230731,095300,15157645,5020,5020,5020,5020,0
|
|
20230731,095200,15157645,5020,5020,5020,5020,0
|
|
20230731,095100,15157645,5020,5020,5020,5020,0
|
|
20230731,095000,15157645,5020,5020,5020,5020,0
|
|
20230731,094900,15157645,5020,5020,5020,5020,39
|
|
20230731,094800,14961865,5020,5020,5020,5020,0
|
|
20230731,094700,14961865,5020,5020,5020,5020,303
|
|
20230731,094600,13440805,5020,5020,5020,5020,0
|
|
20230731,094500,13440805,5020,5020,5020,5020,160
|
|
20230731,094400,12637605,5020,5020,5020,5020,0
|
|
20230731,094300,12637605,5020,5020,5020,5020,0
|
|
20230731,094200,12637605,5020,5020,5020,5020,0
|
|
20230731,094100,12637605,5020,5020,5020,5020,0
|
|
20230731,094000,12637605,5020,5020,5020,5020,109
|
|
20230731,093900,12090425,5020,5020,5020,5020,1
|
|
20230731,093800,12085405,5020,5020,5020,5020,3
|
|
20230731,093700,12070345,5020,5020,5020,5020,1
|
|
20230731,093600,12065325,5010,5010,5010,5010,92
|
|
20230731,093500,11604405,5020,5020,5020,5020,0
|
|
20230731,093400,11604405,5020,5020,5020,5020,1
|
|
20230731,093300,11599385,5010,5010,5010,5010,72
|
|
20230731,093200,11238665,5010,5010,5010,5010,0
|
|
20230731,093100,11238665,5010,5010,5010,5010,0
|
|
20230731,093000,11238665,5010,5010,5010,5010,0
|
|
20230731,092900,11238665,5010,5010,5010,5010,0
|
|
20230731,092800,11238665,5010,5010,5010,5010,1
|
|
20230731,092700,11233655,5010,5010,5010,5010,0
|
|
20230731,092600,11233655,5010,5010,5010,5010,0
|
|
20230731,092500,11233655,5010,5010,5010,5010,0
|
|
20230731,092400,11233655,5010,5010,5010,5010,0
|
|
20230731,092300,11233655,5010,5010,5010,4975,58
|
|
20230731,092200,10944825,4980,4995,4995,4980,180
|
|
20230731,092100,10047975,5000,5000,5000,5000,5
|
|
20230731,092000,10022975,5000,5000,5000,5000,61
|
|
20230731,091900,9717975,5010,5010,5010,5010,0
|
|
20230731,091800,9717975,5010,4980,5010,4975,503
|
|
20230731,091700,7214255,5030,5030,5030,5030,1
|
|
20230731,091600,7209225,5030,5030,5030,5030,20
|
|
20230731,091500,7108625,5040,4985,5040,4975,293
|
|
20230731,091400,5648390,4985,5020,5020,4985,412
|
|
20230731,091300,3588735,5020,5020,5020,5020,52
|
|
20230731,091200,3327695,5000,5000,5000,5000,15
|
|
20230731,091100,3252695,5010,5010,5010,5010,0
|
|
20230731,091000,3252695,5010,5010,5010,5010,50
|
|
20230731,090900,3002195,5020,5020,5020,5020,0
|
|
20230731,090800,3002195,5020,5020,5020,5020,0
|
|
20230731,090700,3002195,5020,5020,5020,5020,23
|
|
20230731,090600,2886735,5030,5030,5030,5030,25
|
|
20230731,090500,2760985,5030,5020,5030,5020,15
|
|
20230731,090400,2685655,5020,5020,5020,5020,0
|
|
20230731,090300,2685655,5020,5020,5020,5020,19
|
|
20230731,090200,2590275,5020,5020,5020,5020,0
|
|
20230731,090100,2590275,5020,5020,5020,5020,0
|
|
20230731,090000,2590275,5020,5020,5020,5020,515
|