678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201500,110046990,4000,4000,4000,4000,454
|
|
20230731,201400,110046990,4000,4000,4000,4000,0
|
|
20230731,201300,110046990,4000,4000,4000,4000,0
|
|
20230731,201200,110046990,4000,4000,4000,4000,0
|
|
20230731,201100,110046990,4000,4000,4000,4000,0
|
|
20230731,201000,110046990,4000,4000,4000,4000,0
|
|
20230731,200900,110046990,4000,4000,4000,4000,0
|
|
20230731,200800,110046990,4000,4000,4000,4000,0
|
|
20230731,200700,110046990,4000,4000,4000,4000,0
|
|
20230731,200600,110046990,4000,4000,4000,4000,0
|
|
20230731,200500,110046990,4000,4000,4000,4000,0
|
|
20230731,200400,110046990,4000,4000,4000,4000,0
|
|
20230731,200300,110046990,4000,4000,4000,4000,0
|
|
20230731,200200,110046990,4000,4000,4000,4000,0
|
|
20230731,200100,110046990,4000,4000,4000,4000,0
|
|
20230731,200000,110046990,4000,4000,4000,4000,0
|
|
20230731,195900,110046990,4000,4000,4000,4000,0
|
|
20230731,195800,110046990,4000,4000,4000,4000,0
|
|
20230731,195700,110046990,4000,4000,4000,4000,0
|
|
20230731,195600,110046990,4000,4000,4000,4000,0
|
|
20230731,195500,110046990,4000,4000,4000,4000,0
|
|
20230731,195400,110046990,4000,4000,4000,4000,0
|
|
20230731,195300,110046990,4000,4000,4000,4000,0
|
|
20230731,195200,110046990,4000,4000,4000,4000,0
|
|
20230731,195100,110046990,4000,4000,4000,4000,0
|
|
20230731,195000,110046990,4000,4000,4000,4000,0
|
|
20230731,194900,110046990,4000,4000,4000,4000,0
|
|
20230731,194800,110046990,4000,4000,4000,4000,0
|
|
20230731,194700,110046990,4000,4000,4000,4000,0
|
|
20230731,194600,110046990,4000,4000,4000,4000,0
|
|
20230731,194500,110046990,4000,4000,4000,4000,454
|
|
20230731,194400,110046990,4000,4000,4000,4000,0
|
|
20230731,194300,110046990,4000,4000,4000,4000,0
|
|
20230731,194200,110046990,4000,4000,4000,4000,0
|
|
20230731,194100,110046990,4000,4000,4000,4000,0
|
|
20230731,194000,110046990,4000,4000,4000,4000,0
|
|
20230731,193900,110046990,4000,4000,4000,4000,0
|
|
20230731,193800,110046990,4000,4000,4000,4000,0
|
|
20230731,193700,110046990,4000,4000,4000,4000,0
|
|
20230731,193600,110046990,4000,4000,4000,4000,0
|
|
20230731,193500,110046990,4000,4000,4000,4000,0
|
|
20230731,193400,110046990,4000,4000,4000,4000,0
|
|
20230731,193300,110046990,4000,4000,4000,4000,0
|
|
20230731,193200,110046990,4000,4000,4000,4000,0
|
|
20230731,193100,110046990,4000,4000,4000,4000,0
|
|
20230731,193000,110046990,4000,4000,4000,4000,0
|
|
20230731,192900,110046990,4000,4000,4000,4000,0
|
|
20230731,192800,110046990,4000,4000,4000,4000,0
|
|
20230731,192700,110046990,4000,4000,4000,4000,0
|
|
20230731,192600,110046990,4000,4000,4000,4000,0
|
|
20230731,192500,110046990,4000,4000,4000,4000,0
|
|
20230731,192400,110046990,4000,4000,4000,4000,0
|
|
20230731,192300,110046990,4000,4000,4000,4000,0
|
|
20230731,192200,110046990,4000,4000,4000,4000,0
|
|
20230731,192100,110046990,4000,4000,4000,4000,0
|
|
20230731,192000,110046990,4000,4000,4000,4000,0
|
|
20230731,191900,110046990,4000,4000,4000,4000,0
|
|
20230731,191800,110046990,4000,4000,4000,4000,0
|
|
20230731,191700,110046990,4000,4000,4000,4000,0
|
|
20230731,191600,110046990,4000,4000,4000,4000,0
|
|
20230731,191500,110046990,4000,4000,4000,4000,454
|
|
20230731,191400,110046990,4000,4000,4000,4000,0
|
|
20230731,191300,110046990,4000,4000,4000,4000,0
|
|
20230731,191200,110046990,4000,4000,4000,4000,0
|
|
20230731,191100,110046990,4000,4000,4000,4000,0
|
|
20230731,191000,110046990,4000,4000,4000,4000,0
|
|
20230731,190900,110046990,4000,4000,4000,4000,0
|
|
20230731,190800,110046990,4000,4000,4000,4000,0
|
|
20230731,190700,110046990,4000,4000,4000,4000,0
|
|
20230731,190600,110046990,4000,4000,4000,4000,0
|
|
20230731,190500,110046990,4000,4000,4000,4000,0
|
|
20230731,190400,110046990,4000,4000,4000,4000,0
|
|
20230731,190300,110046990,4000,4000,4000,4000,0
|
|
20230731,190200,110046990,4000,4000,4000,4000,0
|
|
20230731,190100,110046990,4000,4000,4000,4000,0
|
|
20230731,190000,110046990,4000,4000,4000,4000,0
|
|
20230731,185900,110046990,4000,4000,4000,4000,0
|
|
20230731,185800,110046990,4000,4000,4000,4000,0
|
|
20230731,185700,110046990,4000,4000,4000,4000,0
|
|
20230731,185600,110046990,4000,4000,4000,4000,0
|
|
20230731,185500,110046990,4000,4000,4000,4000,0
|
|
20230731,185400,110046990,4000,4000,4000,4000,0
|
|
20230731,185300,110046990,4000,4000,4000,4000,0
|
|
20230731,185200,110046990,4000,4000,4000,4000,0
|
|
20230731,185100,110046990,4000,4000,4000,4000,0
|
|
20230731,185000,110046990,4000,4000,4000,4000,0
|
|
20230731,184900,110046990,4000,4000,4000,4000,0
|
|
20230731,184800,110046990,4000,4000,4000,4000,0
|
|
20230731,184700,110046990,4000,4000,4000,4000,0
|
|
20230731,184600,110046990,4000,4000,4000,4000,0
|
|
20230731,184500,110046990,4000,4000,4000,4000,454
|
|
20230731,184400,110046990,4000,4000,4000,4000,0
|
|
20230731,184300,110046990,4000,4000,4000,4000,0
|
|
20230731,184200,110046990,4000,4000,4000,4000,0
|
|
20230731,184100,110046990,4000,4000,4000,4000,0
|
|
20230731,184000,110046990,4000,4000,4000,4000,0
|
|
20230731,183900,110046990,4000,4000,4000,4000,0
|
|
20230731,183800,110046990,4000,4000,4000,4000,0
|
|
20230731,183700,110046990,4000,4000,4000,4000,0
|
|
20230731,183600,110046990,4000,4000,4000,4000,0
|
|
20230731,183500,110046990,4000,4000,4000,4000,0
|
|
20230731,183400,110046990,4000,4000,4000,4000,0
|
|
20230731,183300,110046990,4000,4000,4000,4000,0
|
|
20230731,183200,110046990,4000,4000,4000,4000,0
|
|
20230731,183100,110046990,4000,4000,4000,4000,0
|
|
20230731,183000,110046990,4000,4000,4000,4000,0
|
|
20230731,182900,110046990,4000,4000,4000,4000,0
|
|
20230731,182800,110046990,4000,4000,4000,4000,0
|
|
20230731,182700,110046990,4000,4000,4000,4000,0
|
|
20230731,182600,110046990,4000,4000,4000,4000,0
|
|
20230731,182500,110046990,4000,4000,4000,4000,0
|
|
20230731,182400,110046990,4000,4000,4000,4000,0
|
|
20230731,182300,110046990,4000,4000,4000,4000,0
|
|
20230731,182200,110046990,4000,4000,4000,4000,0
|
|
20230731,182100,110046990,4000,4000,4000,4000,0
|
|
20230731,182000,110046990,4000,4000,4000,4000,0
|
|
20230731,181900,110046990,4000,4000,4000,4000,0
|
|
20230731,181800,110046990,4000,4000,4000,4000,0
|
|
20230731,181700,110046990,4000,4000,4000,4000,0
|
|
20230731,181600,110046990,4000,4000,4000,4000,0
|
|
20230731,181500,110046990,4000,4000,4000,4000,454
|
|
20230731,181400,110046990,4000,4000,4000,4000,0
|
|
20230731,181300,110046990,4000,4000,4000,4000,0
|
|
20230731,181200,110046990,4000,4000,4000,4000,0
|
|
20230731,181100,110046990,4000,4000,4000,4000,0
|
|
20230731,181000,110046990,4000,4000,4000,4000,0
|
|
20230731,180900,110046990,4000,4000,4000,4000,0
|
|
20230731,180800,110046990,4000,4000,4000,4000,0
|
|
20230731,180700,110046990,4000,4000,4000,4000,0
|
|
20230731,180600,110046990,4000,4000,4000,4000,0
|
|
20230731,180500,110046990,4000,4000,4000,4000,0
|
|
20230731,180400,110046990,4000,4000,4000,4000,0
|
|
20230731,180300,110046990,4000,4000,4000,4000,0
|
|
20230731,180200,110046990,4000,4000,4000,4000,0
|
|
20230731,180100,110046990,4000,4000,4000,4000,0
|
|
20230731,180000,110046990,4000,4000,4000,4000,0
|
|
20230731,175900,110046990,4000,4000,4000,4000,0
|
|
20230731,175800,110046990,4000,4000,4000,4000,0
|
|
20230731,175700,110046990,4000,4000,4000,4000,0
|
|
20230731,175600,110046990,4000,4000,4000,4000,0
|
|
20230731,175500,110046990,4000,4000,4000,4000,0
|
|
20230731,175400,110046990,4000,4000,4000,4000,0
|
|
20230731,175300,110046990,4000,4000,4000,4000,0
|
|
20230731,175200,110046990,4000,4000,4000,4000,0
|
|
20230731,175100,110046990,4000,4000,4000,4000,0
|
|
20230731,175000,110046990,4000,4000,4000,4000,0
|
|
20230731,174900,110046990,4000,4000,4000,4000,0
|
|
20230731,174800,110046990,4000,4000,4000,4000,0
|
|
20230731,174700,110046990,4000,4000,4000,4000,0
|
|
20230731,174600,110046990,4000,4000,4000,4000,0
|
|
20230731,174500,110046990,4000,4000,4000,4000,454
|
|
20230731,174400,110046990,4000,4000,4000,4000,0
|
|
20230731,174300,110046990,4000,4000,4000,4000,0
|
|
20230731,174200,110046990,4000,4000,4000,4000,0
|
|
20230731,174100,110046990,4000,4000,4000,4000,0
|
|
20230731,174000,110046990,4000,4000,4000,4000,0
|
|
20230731,173900,110046990,4000,4000,4000,4000,0
|
|
20230731,173800,110046990,4000,4000,4000,4000,0
|
|
20230731,173700,110046990,4000,4000,4000,4000,0
|
|
20230731,173600,110046990,4000,4000,4000,4000,0
|
|
20230731,173500,110046990,4000,4000,4000,4000,0
|
|
20230731,173400,110046990,4000,4000,4000,4000,0
|
|
20230731,173300,110046990,4000,4000,4000,4000,0
|
|
20230731,173200,110046990,4000,4000,4000,4000,0
|
|
20230731,173100,110046990,4000,4000,4000,4000,0
|
|
20230731,173000,110046990,4000,4000,4000,4000,0
|
|
20230731,172900,110046990,4000,4000,4000,4000,0
|
|
20230731,172800,110046990,4000,4000,4000,4000,0
|
|
20230731,172700,110046990,4000,4000,4000,4000,0
|
|
20230731,172600,110046990,4000,4000,4000,4000,0
|
|
20230731,172500,110046990,4000,4000,4000,4000,0
|
|
20230731,172400,110046990,4000,4000,4000,4000,0
|
|
20230731,172300,110046990,4000,4000,4000,4000,0
|
|
20230731,172200,110046990,4000,4000,4000,4000,0
|
|
20230731,172100,110046990,4000,4000,4000,4000,0
|
|
20230731,172000,110046990,4000,4000,4000,4000,0
|
|
20230731,171900,110046990,4000,4000,4000,4000,0
|
|
20230731,171800,110046990,4000,4000,4000,4000,0
|
|
20230731,171700,110046990,4000,4000,4000,4000,0
|
|
20230731,171600,110046990,4000,4000,4000,4000,0
|
|
20230731,171500,110046990,4000,4000,4000,4000,454
|
|
20230731,171400,110046990,4000,4000,4000,4000,0
|
|
20230731,171300,110046990,4000,4000,4000,4000,0
|
|
20230731,171200,110046990,4000,4000,4000,4000,0
|
|
20230731,171100,110046990,4000,4000,4000,4000,0
|
|
20230731,171000,110046990,4000,4000,4000,4000,0
|
|
20230731,170900,110046990,4000,4000,4000,4000,0
|
|
20230731,170800,110046990,4000,4000,4000,4000,0
|
|
20230731,170700,110046990,4000,4000,4000,4000,0
|
|
20230731,170600,110046990,4000,4000,4000,4000,0
|
|
20230731,170500,110046990,4000,4000,4000,4000,0
|
|
20230731,170400,110046990,4000,4000,4000,4000,0
|
|
20230731,170300,110046990,4000,4000,4000,4000,0
|
|
20230731,170200,110046990,4000,4000,4000,4000,0
|
|
20230731,170100,110046990,4000,4000,4000,4000,0
|
|
20230731,170000,110046990,4000,4000,4000,4000,0
|
|
20230731,165900,110046990,4000,4000,4000,4000,0
|
|
20230731,165800,110046990,4000,4000,4000,4000,0
|
|
20230731,165700,110046990,4000,4000,4000,4000,0
|
|
20230731,165600,110046990,4000,4000,4000,4000,0
|
|
20230731,165500,110046990,4000,4000,4000,4000,0
|
|
20230731,165400,110046990,4000,4000,4000,4000,0
|
|
20230731,165300,110046990,4000,4000,4000,4000,0
|
|
20230731,165200,110046990,4000,4000,4000,4000,0
|
|
20230731,165100,110046990,4000,4000,4000,4000,0
|
|
20230731,165000,110046990,4000,4000,4000,4000,0
|
|
20230731,164900,110046990,4000,4000,4000,4000,0
|
|
20230731,164800,110046990,4000,4000,4000,4000,0
|
|
20230731,164700,110046990,4000,4000,4000,4000,0
|
|
20230731,164600,110046990,4000,4000,4000,4000,0
|
|
20230731,164500,110046990,4000,4000,4000,4000,454
|
|
20230731,164400,110046990,4000,4000,4000,4000,0
|
|
20230731,164300,110046990,4000,4000,4000,4000,0
|
|
20230731,164200,110046990,4000,4000,4000,4000,0
|
|
20230731,164100,110046990,4000,4000,4000,4000,0
|
|
20230731,164000,110046990,4000,4000,4000,4000,0
|
|
20230731,163900,110046990,4000,4000,4000,4000,0
|
|
20230731,163800,110046990,4000,4000,4000,4000,0
|
|
20230731,163700,110046990,4000,4000,4000,4000,0
|
|
20230731,163600,110046990,4000,4000,4000,4000,0
|
|
20230731,163500,110046990,4000,4000,4000,4000,0
|
|
20230731,163400,110046990,4000,4000,4000,4000,0
|
|
20230731,163300,110046990,4000,4000,4000,4000,0
|
|
20230731,163200,110046990,4000,4000,4000,4000,0
|
|
20230731,163100,110046990,4000,4000,4000,4000,0
|
|
20230731,163000,110046990,4000,4000,4000,4000,0
|
|
20230731,162900,110046990,4000,4000,4000,4000,0
|
|
20230731,162800,110046990,4000,4000,4000,4000,0
|
|
20230731,162700,110046990,4000,4000,4000,4000,0
|
|
20230731,162600,110046990,4000,4000,4000,4000,0
|
|
20230731,162500,110046990,4000,4000,4000,4000,0
|
|
20230731,162400,110046990,4000,4000,4000,4000,0
|
|
20230731,162300,110046990,4000,4000,4000,4000,0
|
|
20230731,162200,110046990,4000,4000,4000,4000,0
|
|
20230731,162100,110046990,4000,4000,4000,4000,0
|
|
20230731,162000,110046990,4000,4000,4000,4000,0
|
|
20230731,161900,110046990,4000,4000,4000,4000,0
|
|
20230731,161800,110046990,4000,4000,4000,4000,0
|
|
20230731,161700,110046990,4000,4000,4000,4000,0
|
|
20230731,161600,110046990,4000,4000,4000,4000,0
|
|
20230731,161500,110046990,4000,4000,4000,4000,454
|
|
20230731,161400,110046990,4000,4000,4000,4000,0
|
|
20230731,161300,110046990,4000,4000,4000,4000,0
|
|
20230731,161200,110046990,4000,4000,4000,4000,0
|
|
20230731,161100,110046990,4000,4000,4000,4000,0
|
|
20230731,161000,110046990,4000,4000,4000,4000,0
|
|
20230731,160900,110046990,4000,4000,4000,4000,0
|
|
20230731,160800,110046990,4000,4000,4000,4000,0
|
|
20230731,160700,110046990,4000,4000,4000,4000,0
|
|
20230731,160600,110046990,4000,4000,4000,4000,0
|
|
20230731,160500,110046990,4000,4000,4000,4000,0
|
|
20230731,160400,110046990,4000,4000,4000,4000,0
|
|
20230731,160300,110046990,4000,4000,4000,4000,0
|
|
20230731,160200,110046990,4000,4000,4000,4000,0
|
|
20230731,160100,110046990,4000,4000,4000,4000,0
|
|
20230731,160000,110046990,4000,4000,4000,4000,0
|
|
20230731,155900,110046990,4000,4000,4000,4000,0
|
|
20230731,155800,110046990,4000,4000,4000,4000,0
|
|
20230731,155700,110046990,4000,4000,4000,4000,0
|
|
20230731,155600,110046990,4000,4000,4000,4000,0
|
|
20230731,155500,110046990,4000,4000,4000,4000,0
|
|
20230731,155400,110046990,4000,4000,4000,4000,0
|
|
20230731,155300,110046990,4000,4000,4000,4000,0
|
|
20230731,155200,110046990,4000,4000,4000,4000,0
|
|
20230731,155100,110046990,4000,4000,4000,4000,0
|
|
20230731,155000,110046990,4000,4000,4000,4000,0
|
|
20230731,154900,110046990,4000,4000,4000,4000,0
|
|
20230731,154800,110046990,4000,4000,4000,4000,0
|
|
20230731,154700,110046990,4000,4000,4000,4000,0
|
|
20230731,154600,110046990,4000,4000,4000,4000,0
|
|
20230731,154500,110046990,4000,4000,4000,4000,454
|
|
20230731,154400,110046990,4000,4000,4000,4000,0
|
|
20230731,154300,110046990,4000,4000,4000,4000,0
|
|
20230731,154200,110046990,4000,4000,4000,4000,0
|
|
20230731,154100,110046990,4000,4000,4000,4000,0
|
|
20230731,154000,110046990,4000,4000,4000,4000,0
|
|
20230731,153900,110046990,4000,4000,4000,4000,0
|
|
20230731,153800,110046990,4000,4000,4000,4000,0
|
|
20230731,153700,110046990,4000,4000,4000,4000,0
|
|
20230731,153600,110046990,4000,4000,4000,4000,0
|
|
20230731,153500,110046990,4000,4000,4000,4000,0
|
|
20230731,153400,110046990,4000,4000,4000,4000,0
|
|
20230731,153300,110046990,4000,4000,4000,4000,0
|
|
20230731,153200,110046990,4000,4000,4000,4000,0
|
|
20230731,153100,110046990,4000,4000,4000,4000,0
|
|
20230731,153000,110046990,4000,4000,4000,4000,454
|
|
20230731,152900,108230990,4000,4000,4000,4000,0
|
|
20230731,152800,108230990,4000,4000,4000,4000,0
|
|
20230731,152700,108230990,4000,4000,4000,4000,0
|
|
20230731,152600,108230990,4000,4000,4000,4000,0
|
|
20230731,152500,108230990,4000,4000,4000,4000,0
|
|
20230731,152400,108230990,4000,4000,4000,4000,0
|
|
20230731,152300,108230990,4000,4000,4000,4000,0
|
|
20230731,152200,108230990,4000,4000,4000,4000,0
|
|
20230731,152100,108230990,4000,4000,4000,4000,0
|
|
20230731,152000,108230990,4000,4000,4000,4000,0
|
|
20230731,151900,108230990,4000,4000,4000,4000,0
|
|
20230731,151800,108230990,4000,4000,4000,4000,0
|
|
20230731,151700,108230990,4000,4000,4000,4000,0
|
|
20230731,151600,108230990,4000,4000,4000,4000,0
|
|
20230731,151500,108230990,4000,4000,4000,4000,0
|
|
20230731,151400,108230990,4000,4000,4000,4000,0
|
|
20230731,151300,108230990,4000,4000,4000,4000,0
|
|
20230731,151200,108230990,4000,4000,4000,4000,0
|
|
20230731,151100,108230990,4000,4000,4000,4000,0
|
|
20230731,151000,108230990,4000,4000,4000,4000,0
|
|
20230731,150900,108230990,4000,4000,4000,4000,0
|
|
20230731,150800,108230990,4000,3995,4000,3995,3
|
|
20230731,150700,108219000,3980,3980,3980,3980,0
|
|
20230731,150600,108219000,3980,3980,3980,3980,7
|
|
20230731,150500,108191140,3995,3995,3995,3995,0
|
|
20230731,150400,108191140,3995,3980,3995,3980,126
|
|
20230731,150300,107689645,3975,3975,3975,3975,0
|
|
20230731,150200,107689645,3975,3975,3975,3975,0
|
|
20230731,150100,107689645,3975,3975,3975,3975,0
|
|
20230731,150000,107689645,3975,3975,3975,3975,0
|
|
20230731,145900,107689645,3975,3975,3975,3975,0
|
|
20230731,145800,107689645,3975,3975,3975,3975,0
|
|
20230731,145700,107689645,3975,3975,3975,3975,15
|
|
20230731,145600,107630020,3975,3975,3975,3975,0
|
|
20230731,145500,107630020,3975,3980,3980,3975,383
|
|
20230731,145400,106107590,3980,3980,3980,3980,0
|
|
20230731,145300,106107590,3980,3975,3980,3975,2
|
|
20230731,145200,106099635,3980,3975,3980,3975,2
|
|
20230731,145100,106091680,3975,3975,3975,3975,43
|
|
20230731,145000,105920755,3975,3975,3975,3975,0
|
|
20230731,144900,105920755,3975,3975,3975,3975,2
|
|
20230731,144800,105912805,3975,3975,3975,3975,28
|
|
20230731,144700,105801505,3975,3975,3975,3975,36
|
|
20230731,144600,105658405,3975,3975,3975,3975,700
|
|
20230731,144500,102875905,3975,3995,3995,3975,245
|
|
20230731,144400,101901840,3985,3985,3985,3985,0
|
|
20230731,144300,101901840,3985,3985,3985,3985,0
|
|
20230731,144200,101901840,3985,3985,3985,3985,0
|
|
20230731,144100,101901840,3985,3985,3985,3985,0
|
|
20230731,144000,101901840,3985,3985,3985,3985,0
|
|
20230731,143900,101901840,3985,3985,3985,3985,0
|
|
20230731,143800,101901840,3985,3985,3985,3985,200
|
|
20230731,143700,101104840,3985,3985,3985,3985,63
|
|
20230731,143600,100853785,4000,4000,4000,4000,20
|
|
20230731,143500,100773785,4000,4000,4000,4000,0
|
|
20230731,143400,100773785,4000,4000,4000,4000,0
|
|
20230731,143300,100773785,4000,4000,4000,4000,0
|
|
20230731,143200,100773785,4000,4000,4000,4000,1
|
|
20230731,143100,100769785,3985,3985,3985,3985,0
|
|
20230731,143000,100769785,3985,3985,3985,3985,0
|
|
20230731,142900,100769785,3985,3985,3985,3985,0
|
|
20230731,142800,100769785,3985,3985,3985,3985,0
|
|
20230731,142700,100769785,3985,3985,3985,3985,0
|
|
20230731,142600,100769785,3985,3985,3985,3985,0
|
|
20230731,142500,100769785,3985,3985,3985,3985,0
|
|
20230731,142400,100769785,3985,3985,3985,3985,0
|
|
20230731,142300,100769785,3985,3985,3985,3985,0
|
|
20230731,142200,100769785,3985,3985,3985,3985,0
|
|
20230731,142100,100769785,3985,3985,3985,3985,0
|
|
20230731,142000,100769785,3985,3985,3985,3985,0
|
|
20230731,141900,100769785,3985,3985,3985,3985,0
|
|
20230731,141800,100769785,3985,3985,3985,3985,41
|
|
20230731,141700,100606400,4005,4005,4005,4005,0
|
|
20230731,141600,100606400,4005,4005,4005,4005,0
|
|
20230731,141500,100606400,4005,4005,4005,4005,0
|
|
20230731,141400,100606400,4005,4005,4005,4005,0
|
|
20230731,141300,100606400,4005,3995,4005,3995,155
|
|
20230731,141200,99985655,3985,3985,3985,3985,0
|
|
20230731,141100,99985655,3985,3985,3985,3985,0
|
|
20230731,141000,99985655,3985,3985,3985,3985,0
|
|
20230731,140900,99985655,3985,3985,3985,3985,0
|
|
20230731,140800,99985655,3985,3985,3985,3985,0
|
|
20230731,140700,99985655,3985,3985,3985,3985,0
|
|
20230731,140600,99985655,3985,3985,3985,3985,3
|
|
20230731,140500,99973700,3985,3985,3985,3985,0
|
|
20230731,140400,99973700,3985,3985,3985,3985,0
|
|
20230731,140300,99973700,3985,3985,3985,3985,0
|
|
20230731,140200,99973700,3985,3985,3985,3985,0
|
|
20230731,140100,99973700,3985,3985,3985,3985,11
|
|
20230731,140000,99929865,3985,3985,3985,3985,0
|
|
20230731,135900,99929865,3985,3985,3985,3985,0
|
|
20230731,135800,99929865,3985,3990,3990,3985,584
|
|
20230731,135700,97602600,4000,4000,4000,4000,0
|
|
20230731,135600,97602600,4000,4000,4000,4000,0
|
|
20230731,135500,97602600,4000,4000,4000,4000,0
|
|
20230731,135400,97602600,4000,4000,4000,4000,10
|
|
20230731,135300,97562600,4000,4000,4000,4000,0
|
|
20230731,135200,97562600,4000,3990,4000,3990,17
|
|
20230731,135100,97494700,3985,3985,3985,3985,33
|
|
20230731,135000,97363195,3985,3995,3995,3985,1000
|
|
20230731,134900,93374770,4005,4005,4005,4005,49
|
|
20230731,134800,93178525,4005,4005,4005,4005,0
|
|
20230731,134700,93178525,4005,4005,4005,4005,0
|
|
20230731,134600,93178525,4005,4005,4005,4005,0
|
|
20230731,134500,93178525,4005,4005,4005,4005,0
|
|
20230731,134400,93178525,4005,4005,4005,4005,0
|
|
20230731,134300,93178525,4005,4005,4005,4005,0
|
|
20230731,134200,93178525,4005,4005,4005,4005,0
|
|
20230731,134100,93178525,4005,4005,4005,4005,0
|
|
20230731,134000,93178525,4005,4005,4005,4005,8
|
|
20230731,133900,93146485,3995,3995,3995,3995,0
|
|
20230731,133800,93146485,3995,4000,4000,3995,126
|
|
20230731,133700,92642665,4000,4000,4000,4000,0
|
|
20230731,133600,92642665,4000,4000,4000,4000,5
|
|
20230731,133500,92622665,4005,4005,4005,4005,0
|
|
20230731,133400,92622665,4005,4005,4005,4005,0
|
|
20230731,133300,92622665,4005,4005,4005,4005,0
|
|
20230731,133200,92622665,4005,4005,4005,4005,0
|
|
20230731,133100,92622665,4005,4005,4005,4005,0
|
|
20230731,133000,92622665,4005,4005,4005,4005,0
|
|
20230731,132900,92622665,4005,4005,4005,4005,8
|
|
20230731,132800,92590625,4005,4005,4005,4005,0
|
|
20230731,132700,92590625,4005,4005,4005,4005,0
|
|
20230731,132600,92590625,4005,4005,4005,4005,0
|
|
20230731,132500,92590625,4005,4005,4005,4005,26
|
|
20230731,132400,92486495,4005,4005,4005,4005,6
|
|
20230731,132300,92462465,4005,4005,4005,4005,0
|
|
20230731,132200,92462465,4005,4005,4005,4005,0
|
|
20230731,132100,92462465,4005,4005,4005,4005,8
|
|
20230731,132000,92430425,4010,4005,4010,4005,7
|
|
20230731,131900,92402385,4005,4010,4010,4005,21
|
|
20230731,131800,92318200,4010,4005,4010,4005,19
|
|
20230731,131700,92242065,4005,4005,4005,4005,122
|
|
20230731,131600,91753455,4010,4010,4010,4010,0
|
|
20230731,131500,91753455,4010,4010,4010,4010,0
|
|
20230731,131400,91753455,4010,4010,4010,4010,0
|
|
20230731,131300,91753455,4010,4010,4010,4010,11
|
|
20230731,131200,91709345,4005,4005,4005,4005,1
|
|
20230731,131100,91705340,4005,4010,4010,4005,27
|
|
20230731,131000,91597075,4010,4010,4010,4010,0
|
|
20230731,130900,91597075,4010,4010,4010,4010,0
|
|
20230731,130800,91597075,4010,4010,4010,4010,0
|
|
20230731,130700,91597075,4010,4010,4010,4010,8
|
|
20230731,130600,91564995,4010,4010,4010,4010,0
|
|
20230731,130500,91564995,4010,4010,4010,4010,0
|
|
20230731,130400,91564995,4010,4010,4010,4010,0
|
|
20230731,130300,91564995,4010,4010,4010,4010,0
|
|
20230731,130200,91564995,4010,4010,4010,4010,0
|
|
20230731,130100,91564995,4010,4010,4010,4010,1
|
|
20230731,130000,91560985,4005,4005,4005,4005,0
|
|
20230731,125900,91560985,4005,4005,4005,4005,0
|
|
20230731,125800,91560985,4005,4005,4005,4005,0
|
|
20230731,125700,91560985,4005,4005,4005,4005,143
|
|
20230731,125600,90988270,4005,4005,4005,4005,8
|
|
20230731,125500,90956230,4005,4005,4005,4005,0
|
|
20230731,125400,90956230,4005,4005,4005,4005,0
|
|
20230731,125300,90956230,4005,4005,4005,4005,1
|
|
20230731,125200,90952225,4000,4000,4000,4000,0
|
|
20230731,125100,90952225,4000,4000,4000,4000,13
|
|
20230731,125000,90900225,4005,4005,4005,4005,0
|
|
20230731,124900,90900225,4005,4005,4005,4005,0
|
|
20230731,124800,90900225,4005,4005,4005,4005,0
|
|
20230731,124700,90900225,4005,4005,4005,4005,0
|
|
20230731,124600,90900225,4005,4005,4005,4005,48
|
|
20230731,124500,90707985,4005,4005,4005,4005,8
|
|
20230731,124400,90675945,4000,4000,4000,4000,0
|
|
20230731,124300,90675945,4000,4000,4000,4000,0
|
|
20230731,124200,90675945,4000,4000,4000,4000,0
|
|
20230731,124100,90675945,4000,4005,4005,4000,118
|
|
20230731,124000,90203855,4005,4005,4005,4005,0
|
|
20230731,123900,90203855,4005,4005,4005,4005,0
|
|
20230731,123800,90203855,4005,4005,4005,4005,0
|
|
20230731,123700,90203855,4005,4005,4005,4005,0
|
|
20230731,123600,90203855,4005,4005,4005,4005,0
|
|
20230731,123500,90203855,4005,4005,4005,4005,0
|
|
20230731,123400,90203855,4005,4005,4005,4005,8
|
|
20230731,123300,90171815,4000,4000,4000,4000,1
|
|
20230731,123200,90167815,4000,4000,4000,4000,0
|
|
20230731,123100,90167815,4000,4000,4000,4000,0
|
|
20230731,123000,90167815,4000,4000,4000,4000,208
|
|
20230731,122900,89335815,4000,3990,4000,3990,145
|
|
20230731,122800,88755835,4000,4000,4000,4000,1
|
|
20230731,122700,88751835,3995,3995,3995,3995,0
|
|
20230731,122600,88751835,3995,3995,3995,3995,0
|
|
20230731,122500,88751835,3995,3995,3995,3995,0
|
|
20230731,122400,88751835,3995,4000,4000,3995,54
|
|
20230731,122300,88535860,4000,3995,4000,3995,15
|
|
20230731,122200,88475895,3985,3985,3985,3985,0
|
|
20230731,122100,88475895,3985,3985,3985,3985,0
|
|
20230731,122000,88475895,3985,3995,4015,3985,4007
|
|
20230731,121900,72407545,3995,3980,3995,3980,3
|
|
20230731,121800,72395580,3975,3975,3975,3975,0
|
|
20230731,121700,72395580,3975,3975,3975,3975,0
|
|
20230731,121600,72395580,3975,3975,3975,3975,130
|
|
20230731,121500,71878830,3975,3975,3975,3975,0
|
|
20230731,121400,71878830,3975,3975,3975,3975,0
|
|
20230731,121300,71878830,3975,3975,3975,3975,0
|
|
20230731,121200,71878830,3975,3975,3975,3975,8
|
|
20230731,121100,71847030,3975,3975,3975,3975,0
|
|
20230731,121000,71847030,3975,3975,3975,3975,0
|
|
20230731,120900,71847030,3975,3975,3975,3975,0
|
|
20230731,120800,71847030,3975,3975,3975,3975,0
|
|
20230731,120700,71847030,3975,3975,3975,3975,0
|
|
20230731,120600,71847030,3975,3975,3975,3975,0
|
|
20230731,120500,71847030,3975,3975,3975,3975,0
|
|
20230731,120400,71847030,3975,3975,3975,3975,20
|
|
20230731,120300,71767530,3975,3975,3975,3975,0
|
|
20230731,120200,71767530,3975,3975,3975,3975,0
|
|
20230731,120100,71767530,3975,3970,3975,3970,10
|
|
20230731,120000,71727795,3975,3975,3975,3975,0
|
|
20230731,115900,71727795,3975,3975,3975,3975,80
|
|
20230731,115800,71409795,3975,3975,3975,3975,0
|
|
20230731,115700,71409795,3975,3975,3975,3975,0
|
|
20230731,115600,71409795,3975,3975,3975,3975,0
|
|
20230731,115500,71409795,3975,3975,3975,3975,1
|
|
20230731,115400,71405820,3975,3975,3975,3975,0
|
|
20230731,115300,71405820,3975,3975,3975,3975,0
|
|
20230731,115200,71405820,3975,3975,3975,3975,0
|
|
20230731,115100,71405820,3975,3975,3975,3975,0
|
|
20230731,115000,71405820,3975,3970,3975,3970,12
|
|
20230731,114900,71358135,3975,3975,3975,3975,0
|
|
20230731,114800,71358135,3975,3975,3975,3975,0
|
|
20230731,114700,71358135,3975,3975,3975,3975,0
|
|
20230731,114600,71358135,3975,3975,3975,3975,0
|
|
20230731,114500,71358135,3975,3975,3975,3975,0
|
|
20230731,114400,71358135,3975,3975,3975,3975,0
|
|
20230731,114300,71358135,3975,3975,3975,3975,0
|
|
20230731,114200,71358135,3975,3975,3975,3975,0
|
|
20230731,114100,71358135,3975,3975,3975,3975,0
|
|
20230731,114000,71358135,3975,3975,3975,3975,0
|
|
20230731,113900,71358135,3975,3970,3975,3970,9
|
|
20230731,113800,71322365,3965,3965,3965,3965,4
|
|
20230731,113700,71306505,3955,3955,3955,3955,91
|
|
20230731,113600,70946600,3955,3955,3955,3955,20
|
|
20230731,113500,70867500,3955,3955,3955,3955,1
|
|
20230731,113400,70863545,3955,3955,3955,3955,0
|
|
20230731,113300,70863545,3955,3955,3955,3955,0
|
|
20230731,113200,70863545,3955,3955,3955,3955,10
|
|
20230731,113100,70823995,3955,3955,3955,3955,0
|
|
20230731,113000,70823995,3955,3955,3955,3955,0
|
|
20230731,112900,70823995,3955,3955,3955,3955,0
|
|
20230731,112800,70823995,3955,3955,3955,3955,9
|
|
20230731,112700,70788400,3955,3955,3955,3955,0
|
|
20230731,112600,70788400,3955,3955,3955,3955,0
|
|
20230731,112500,70788400,3955,3955,3955,3955,0
|
|
20230731,112400,70788400,3955,3955,3955,3955,0
|
|
20230731,112300,70788400,3955,3955,3955,3955,0
|
|
20230731,112200,70788400,3955,3955,3955,3955,1
|
|
20230731,112100,70784445,3945,3945,3945,3945,0
|
|
20230731,112000,70784445,3945,3945,3945,3945,0
|
|
20230731,111900,70784445,3945,3945,3945,3945,0
|
|
20230731,111800,70784445,3945,3945,3945,3945,1
|
|
20230731,111700,70780500,3955,3950,3955,3950,92
|
|
20230731,111600,70417055,3950,3950,3950,3950,0
|
|
20230731,111500,70417055,3950,3950,3950,3950,0
|
|
20230731,111400,70417055,3950,3950,3950,3950,0
|
|
20230731,111300,70417055,3950,3950,3950,3950,0
|
|
20230731,111200,70417055,3950,3950,3950,3950,33
|
|
20230731,111100,70286705,3945,3945,3945,3945,0
|
|
20230731,111000,70286705,3945,3945,3945,3945,0
|
|
20230731,110900,70286705,3945,3945,3945,3945,0
|
|
20230731,110800,70286705,3945,3945,3945,3945,0
|
|
20230731,110700,70286705,3945,3945,3945,3945,4
|
|
20230731,110600,70270925,3950,3950,3950,3950,10
|
|
20230731,110500,70231425,3945,3945,3945,3945,60
|
|
20230731,110400,69994725,3950,3950,3950,3950,0
|
|
20230731,110300,69994725,3950,3950,3950,3950,0
|
|
20230731,110200,69994725,3950,3950,3950,3950,0
|
|
20230731,110100,69994725,3950,3950,3950,3950,0
|
|
20230731,110000,69994725,3950,3950,3950,3950,14
|
|
20230731,105900,69939425,3950,3945,3950,3945,16
|
|
20230731,105800,69876235,3945,3945,3945,3945,0
|
|
20230731,105700,69876235,3945,3945,3945,3945,0
|
|
20230731,105600,69876235,3945,3945,3945,3945,0
|
|
20230731,105500,69876235,3945,3945,3945,3945,10
|
|
20230731,105400,69836785,3945,3945,3945,3945,6
|
|
20230731,105300,69813115,3945,3945,3945,3945,0
|
|
20230731,105200,69813115,3945,3945,3945,3945,2
|
|
20230731,105100,69805225,3945,3945,3945,3945,0
|
|
20230731,105000,69805225,3945,3945,3945,3945,0
|
|
20230731,104900,69805225,3945,3945,3945,3945,2
|
|
20230731,104800,69797335,3945,3945,3945,3945,0
|
|
20230731,104700,69797335,3945,3945,3945,3945,0
|
|
20230731,104600,69797335,3945,3945,3945,3945,11
|
|
20230731,104500,69753940,3950,3950,3950,3950,0
|
|
20230731,104400,69753940,3950,3950,3950,3950,9
|
|
20230731,104300,69718390,3950,3950,3950,3950,0
|
|
20230731,104200,69718390,3950,3950,3950,3950,0
|
|
20230731,104100,69718390,3950,3950,3950,3950,0
|
|
20230731,104000,69718390,3950,3950,3950,3950,0
|
|
20230731,103900,69718390,3950,3950,3950,3950,0
|
|
20230731,103800,69718390,3950,3950,3950,3950,0
|
|
20230731,103700,69718390,3950,3950,3950,3950,33
|
|
20230731,103600,69588040,3950,3950,3950,3950,0
|
|
20230731,103500,69588040,3950,3950,3950,3950,0
|
|
20230731,103400,69588040,3950,3950,3950,3950,0
|
|
20230731,103300,69588040,3950,3945,3950,3945,22
|
|
20230731,103200,69501205,3945,3945,3945,3945,0
|
|
20230731,103100,69501205,3945,3945,3945,3945,0
|
|
20230731,103000,69501205,3945,3945,3945,3945,1
|
|
20230731,102900,69497260,3945,3945,3945,3945,454
|
|
20230731,102800,67706230,3945,3945,3945,3945,0
|
|
20230731,102700,67706230,3945,3945,3945,3945,0
|
|
20230731,102600,67706230,3945,3945,3945,3945,0
|
|
20230731,102500,67706230,3945,3945,3945,3945,0
|
|
20230731,102400,67706230,3945,3945,3945,3945,0
|
|
20230731,102300,67706230,3945,3945,3945,3945,0
|
|
20230731,102200,67706230,3945,3945,3945,3945,9
|
|
20230731,102100,67670725,3940,3940,3940,3940,0
|
|
20230731,102000,67670725,3940,3940,3940,3940,113
|
|
20230731,101900,67225505,3940,3940,3940,3940,1
|
|
20230731,101800,67221565,3935,3935,3935,3935,3
|
|
20230731,101700,67209760,3935,3935,3935,3935,0
|
|
20230731,101600,67209760,3935,3935,3935,3935,2
|
|
20230731,101500,67201890,3930,3930,3930,3930,0
|
|
20230731,101400,67201890,3930,3930,3930,3930,153
|
|
20230731,101300,66600600,3940,3940,3940,3940,0
|
|
20230731,101200,66600600,3940,3940,3940,3940,0
|
|
20230731,101100,66600600,3940,3940,3940,3940,9
|
|
20230731,101000,66565140,3945,3945,3945,3945,0
|
|
20230731,100900,66565140,3945,3945,3945,3945,0
|
|
20230731,100800,66565140,3945,3945,3945,3945,3
|
|
20230731,100700,66553305,3930,3930,3930,3930,460
|
|
20230731,100600,64745505,3930,3930,3930,3930,0
|
|
20230731,100500,64745505,3930,3930,3930,3930,0
|
|
20230731,100400,64745505,3930,3945,3950,3930,3438
|
|
20230731,100300,51224065,3950,3950,3950,3950,0
|
|
20230731,100200,51224065,3950,3950,3950,3950,0
|
|
20230731,100100,51224065,3950,3950,3950,3950,0
|
|
20230731,100000,51224065,3950,3950,3950,3950,0
|
|
20230731,095900,51224065,3950,3950,3950,3950,0
|
|
20230731,095800,51224065,3950,3950,3950,3950,0
|
|
20230731,095700,51224065,3950,3950,3950,3950,0
|
|
20230731,095600,51224065,3950,3950,3950,3950,100
|
|
20230731,095500,50829065,3945,3945,3945,3945,0
|
|
20230731,095400,50829065,3945,3945,3945,3945,1
|
|
20230731,095300,50825120,3955,3955,3955,3955,0
|
|
20230731,095200,50825120,3955,3955,3955,3955,0
|
|
20230731,095100,50825120,3955,3955,3955,3955,0
|
|
20230731,095000,50825120,3955,3955,3955,3955,0
|
|
20230731,094900,50825120,3955,3955,3955,3955,0
|
|
20230731,094800,50825120,3955,3955,3955,3955,1
|
|
20230731,094700,50821165,4000,3985,4000,3985,38
|
|
20230731,094600,50669540,3960,3955,3990,3955,834
|
|
20230731,094500,47354455,3940,3940,3940,3940,0
|
|
20230731,094400,47354455,3940,3935,3940,3930,1174
|
|
20230731,094300,42731850,3935,3935,3935,3935,17
|
|
20230731,094200,42664955,3930,3940,3940,3930,3050
|
|
20230731,094100,30673715,3930,3945,3945,3930,461
|
|
20230731,094000,28861130,3930,3930,3930,3930,0
|
|
20230731,093900,28861130,3930,3930,3930,3930,0
|
|
20230731,093800,28861130,3930,3945,3945,3930,1104
|
|
20230731,093700,24510995,3945,3945,3945,3945,0
|
|
20230731,093600,24510995,3945,3950,3950,3945,67
|
|
20230731,093500,24246485,3960,3960,3960,3960,0
|
|
20230731,093400,24246485,3960,3960,3960,3960,0
|
|
20230731,093300,24246485,3960,3960,3960,3960,1
|
|
20230731,093200,24242525,3955,3955,3955,3955,0
|
|
20230731,093100,24242525,3955,3955,3955,3955,0
|
|
20230731,093000,24242525,3955,3955,3955,3955,787
|
|
20230731,092900,21129940,3955,3955,3955,3955,0
|
|
20230731,092800,21129940,3955,3955,3955,3955,0
|
|
20230731,092700,21129940,3955,3955,3955,3955,0
|
|
20230731,092600,21129940,3955,3955,3955,3955,0
|
|
20230731,092500,21129940,3955,3955,3955,3955,20
|
|
20230731,092400,21050840,3960,3965,3965,3960,73
|
|
20230731,092300,20761510,3965,3965,3965,3965,10
|
|
20230731,092200,20721860,3965,3965,3965,3965,20
|
|
20230731,092100,20642560,3960,3960,3960,3960,0
|
|
20230731,092000,20642560,3960,3960,3960,3960,0
|
|
20230731,091900,20642560,3960,3960,3960,3960,0
|
|
20230731,091800,20642560,3960,3960,3960,3960,0
|
|
20230731,091700,20642560,3960,3960,3960,3960,6
|
|
20230731,091600,20618800,3955,3945,3955,3945,92
|
|
20230731,091500,20255380,3950,3950,3950,3950,66
|
|
20230731,091400,19994680,3950,3970,3970,3950,1159
|
|
20230731,091300,15398805,3970,3970,3970,3970,1089
|
|
20230731,091200,11075475,3995,3985,3995,3985,612
|
|
20230731,091100,8633445,3990,3990,3990,3990,3
|
|
20230731,091000,8621475,3990,3990,3990,3990,1
|
|
20230731,090900,8617485,4000,4000,4000,4000,0
|
|
20230731,090800,8617485,4000,3975,4000,3975,149
|
|
20230731,090700,8022630,3975,3975,3975,3975,0
|
|
20230731,090600,8022630,3975,3975,3975,3975,8
|
|
20230731,090500,7990830,3980,3980,3980,3980,0
|
|
20230731,090400,7990830,3980,3970,3980,3970,145
|
|
20230731,090300,7413930,3970,3970,3970,3970,0
|
|
20230731,090200,7413930,3970,3970,3970,3970,650
|
|
20230731,090100,4833430,3970,3970,3970,3970,8
|
|
20230731,090000,4801670,3970,3965,3970,3960,1211
|