663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200000,207287770,4970,4970,4970,4970,695
|
|
20230731,195900,207287770,4970,4970,4970,4970,0
|
|
20230731,195800,207287770,4970,4970,4970,4970,0
|
|
20230731,195700,207287770,4970,4970,4970,4970,0
|
|
20230731,195600,207287770,4970,4970,4970,4970,0
|
|
20230731,195500,207287770,4970,4970,4970,4970,0
|
|
20230731,195400,207287770,4970,4970,4970,4970,0
|
|
20230731,195300,207287770,4970,4970,4970,4970,0
|
|
20230731,195200,207287770,4970,4970,4970,4970,0
|
|
20230731,195100,207287770,4970,4970,4970,4970,0
|
|
20230731,195000,207287770,4970,4970,4970,4970,0
|
|
20230731,194900,207287770,4970,4970,4970,4970,0
|
|
20230731,194800,207287770,4970,4970,4970,4970,0
|
|
20230731,194700,207287770,4970,4970,4970,4970,0
|
|
20230731,194600,207287770,4970,4970,4970,4970,0
|
|
20230731,194500,207287770,4970,4970,4970,4970,0
|
|
20230731,194400,207287770,4970,4970,4970,4970,0
|
|
20230731,194300,207287770,4970,4970,4970,4970,0
|
|
20230731,194200,207287770,4970,4970,4970,4970,0
|
|
20230731,194100,207287770,4970,4970,4970,4970,0
|
|
20230731,194000,207287770,4970,4970,4970,4970,0
|
|
20230731,193900,207287770,4970,4970,4970,4970,0
|
|
20230731,193800,207287770,4970,4970,4970,4970,0
|
|
20230731,193700,207287770,4970,4970,4970,4970,0
|
|
20230731,193600,207287770,4970,4970,4970,4970,0
|
|
20230731,193500,207287770,4970,4970,4970,4970,0
|
|
20230731,193400,207287770,4970,4970,4970,4970,0
|
|
20230731,193300,207287770,4970,4970,4970,4970,0
|
|
20230731,193200,207287770,4970,4970,4970,4970,0
|
|
20230731,193100,207287770,4970,4970,4970,4970,0
|
|
20230731,193000,207287770,4970,4970,4970,4970,695
|
|
20230731,192900,207287770,4970,4970,4970,4970,0
|
|
20230731,192800,207287770,4970,4970,4970,4970,0
|
|
20230731,192700,207287770,4970,4970,4970,4970,0
|
|
20230731,192600,207287770,4970,4970,4970,4970,0
|
|
20230731,192500,207287770,4970,4970,4970,4970,0
|
|
20230731,192400,207287770,4970,4970,4970,4970,0
|
|
20230731,192300,207287770,4970,4970,4970,4970,0
|
|
20230731,192200,207287770,4970,4970,4970,4970,0
|
|
20230731,192100,207287770,4970,4970,4970,4970,0
|
|
20230731,192000,207287770,4970,4970,4970,4970,0
|
|
20230731,191900,207287770,4970,4970,4970,4970,0
|
|
20230731,191800,207287770,4970,4970,4970,4970,0
|
|
20230731,191700,207287770,4970,4970,4970,4970,0
|
|
20230731,191600,207287770,4970,4970,4970,4970,0
|
|
20230731,191500,207287770,4970,4970,4970,4970,0
|
|
20230731,191400,207287770,4970,4970,4970,4970,0
|
|
20230731,191300,207287770,4970,4970,4970,4970,0
|
|
20230731,191200,207287770,4970,4970,4970,4970,0
|
|
20230731,191100,207287770,4970,4970,4970,4970,0
|
|
20230731,191000,207287770,4970,4970,4970,4970,0
|
|
20230731,190900,207287770,4970,4970,4970,4970,0
|
|
20230731,190800,207287770,4970,4970,4970,4970,0
|
|
20230731,190700,207287770,4970,4970,4970,4970,0
|
|
20230731,190600,207287770,4970,4970,4970,4970,0
|
|
20230731,190500,207287770,4970,4970,4970,4970,0
|
|
20230731,190400,207287770,4970,4970,4970,4970,0
|
|
20230731,190300,207287770,4970,4970,4970,4970,0
|
|
20230731,190200,207287770,4970,4970,4970,4970,0
|
|
20230731,190100,207287770,4970,4970,4970,4970,0
|
|
20230731,190000,207287770,4970,4970,4970,4970,695
|
|
20230731,185900,207287770,4970,4970,4970,4970,0
|
|
20230731,185800,207287770,4970,4970,4970,4970,0
|
|
20230731,185700,207287770,4970,4970,4970,4970,0
|
|
20230731,185600,207287770,4970,4970,4970,4970,0
|
|
20230731,185500,207287770,4970,4970,4970,4970,0
|
|
20230731,185400,207287770,4970,4970,4970,4970,0
|
|
20230731,185300,207287770,4970,4970,4970,4970,0
|
|
20230731,185200,207287770,4970,4970,4970,4970,0
|
|
20230731,185100,207287770,4970,4970,4970,4970,0
|
|
20230731,185000,207287770,4970,4970,4970,4970,0
|
|
20230731,184900,207287770,4970,4970,4970,4970,0
|
|
20230731,184800,207287770,4970,4970,4970,4970,0
|
|
20230731,184700,207287770,4970,4970,4970,4970,0
|
|
20230731,184600,207287770,4970,4970,4970,4970,0
|
|
20230731,184500,207287770,4970,4970,4970,4970,0
|
|
20230731,184400,207287770,4970,4970,4970,4970,0
|
|
20230731,184300,207287770,4970,4970,4970,4970,0
|
|
20230731,184200,207287770,4970,4970,4970,4970,0
|
|
20230731,184100,207287770,4970,4970,4970,4970,0
|
|
20230731,184000,207287770,4970,4970,4970,4970,0
|
|
20230731,183900,207287770,4970,4970,4970,4970,0
|
|
20230731,183800,207287770,4970,4970,4970,4970,0
|
|
20230731,183700,207287770,4970,4970,4970,4970,0
|
|
20230731,183600,207287770,4970,4970,4970,4970,0
|
|
20230731,183500,207287770,4970,4970,4970,4970,0
|
|
20230731,183400,207287770,4970,4970,4970,4970,0
|
|
20230731,183300,207287770,4970,4970,4970,4970,0
|
|
20230731,183200,207287770,4970,4970,4970,4970,0
|
|
20230731,183100,207287770,4970,4970,4970,4970,0
|
|
20230731,183000,207287770,4970,4970,4970,4970,695
|
|
20230731,182900,207287770,4970,4970,4970,4970,0
|
|
20230731,182800,207287770,4970,4970,4970,4970,0
|
|
20230731,182700,207287770,4970,4970,4970,4970,0
|
|
20230731,182600,207287770,4970,4970,4970,4970,0
|
|
20230731,182500,207287770,4970,4970,4970,4970,0
|
|
20230731,182400,207287770,4970,4970,4970,4970,0
|
|
20230731,182300,207287770,4970,4970,4970,4970,0
|
|
20230731,182200,207287770,4970,4970,4970,4970,0
|
|
20230731,182100,207287770,4970,4970,4970,4970,0
|
|
20230731,182000,207287770,4970,4970,4970,4970,0
|
|
20230731,181900,207287770,4970,4970,4970,4970,0
|
|
20230731,181800,207287770,4970,4970,4970,4970,0
|
|
20230731,181700,207287770,4970,4970,4970,4970,0
|
|
20230731,181600,207287770,4970,4970,4970,4970,0
|
|
20230731,181500,207287770,4970,4970,4970,4970,0
|
|
20230731,181400,207287770,4970,4970,4970,4970,0
|
|
20230731,181300,207287770,4970,4970,4970,4970,0
|
|
20230731,181200,207287770,4970,4970,4970,4970,0
|
|
20230731,181100,207287770,4970,4970,4970,4970,0
|
|
20230731,181000,207287770,4970,4970,4970,4970,0
|
|
20230731,180900,207287770,4970,4970,4970,4970,0
|
|
20230731,180800,207287770,4970,4970,4970,4970,0
|
|
20230731,180700,207287770,4970,4970,4970,4970,0
|
|
20230731,180600,207287770,4970,4970,4970,4970,0
|
|
20230731,180500,207287770,4970,4970,4970,4970,0
|
|
20230731,180400,207287770,4970,4970,4970,4970,0
|
|
20230731,180300,207287770,4970,4970,4970,4970,0
|
|
20230731,180200,207287770,4970,4970,4970,4970,0
|
|
20230731,180100,207287770,4970,4970,4970,4970,0
|
|
20230731,180000,207287770,4970,4970,4970,4970,695
|
|
20230731,175900,207287770,4970,4970,4970,4970,0
|
|
20230731,175800,207287770,4970,4970,4970,4970,0
|
|
20230731,175700,207287770,4970,4970,4970,4970,0
|
|
20230731,175600,207287770,4970,4970,4970,4970,0
|
|
20230731,175500,207287770,4970,4970,4970,4970,0
|
|
20230731,175400,207287770,4970,4970,4970,4970,0
|
|
20230731,175300,207287770,4970,4970,4970,4970,0
|
|
20230731,175200,207287770,4970,4970,4970,4970,0
|
|
20230731,175100,207287770,4970,4970,4970,4970,0
|
|
20230731,175000,207287770,4970,4970,4970,4970,0
|
|
20230731,174900,207287770,4970,4970,4970,4970,0
|
|
20230731,174800,207287770,4970,4970,4970,4970,0
|
|
20230731,174700,207287770,4970,4970,4970,4970,0
|
|
20230731,174600,207287770,4970,4970,4970,4970,0
|
|
20230731,174500,207287770,4970,4970,4970,4970,0
|
|
20230731,174400,207287770,4970,4970,4970,4970,0
|
|
20230731,174300,207287770,4970,4970,4970,4970,0
|
|
20230731,174200,207287770,4970,4970,4970,4970,0
|
|
20230731,174100,207287770,4970,4970,4970,4970,0
|
|
20230731,174000,207287770,4970,4970,4970,4970,0
|
|
20230731,173900,207287770,4970,4970,4970,4970,0
|
|
20230731,173800,207287770,4970,4970,4970,4970,0
|
|
20230731,173700,207287770,4970,4970,4970,4970,0
|
|
20230731,173600,207287770,4970,4970,4970,4970,0
|
|
20230731,173500,207287770,4970,4970,4970,4970,0
|
|
20230731,173400,207287770,4970,4970,4970,4970,0
|
|
20230731,173300,207287770,4970,4970,4970,4970,0
|
|
20230731,173200,207287770,4970,4970,4970,4970,0
|
|
20230731,173100,207287770,4970,4970,4970,4970,0
|
|
20230731,173000,207287770,4970,4970,4970,4970,695
|
|
20230731,172900,207287770,4970,4970,4970,4970,0
|
|
20230731,172800,207287770,4970,4970,4970,4970,0
|
|
20230731,172700,207287770,4970,4970,4970,4970,0
|
|
20230731,172600,207287770,4970,4970,4970,4970,0
|
|
20230731,172500,207287770,4970,4970,4970,4970,0
|
|
20230731,172400,207287770,4970,4970,4970,4970,0
|
|
20230731,172300,207287770,4970,4970,4970,4970,0
|
|
20230731,172200,207287770,4970,4970,4970,4970,0
|
|
20230731,172100,207287770,4970,4970,4970,4970,0
|
|
20230731,172000,207287770,4970,4970,4970,4970,0
|
|
20230731,171900,207287770,4970,4970,4970,4970,0
|
|
20230731,171800,207287770,4970,4970,4970,4970,0
|
|
20230731,171700,207287770,4970,4970,4970,4970,0
|
|
20230731,171600,207287770,4970,4970,4970,4970,0
|
|
20230731,171500,207287770,4970,4970,4970,4970,0
|
|
20230731,171400,207287770,4970,4970,4970,4970,0
|
|
20230731,171300,207287770,4970,4970,4970,4970,0
|
|
20230731,171200,207287770,4970,4970,4970,4970,0
|
|
20230731,171100,207287770,4970,4970,4970,4970,0
|
|
20230731,171000,207287770,4970,4970,4970,4970,0
|
|
20230731,170900,207287770,4970,4970,4970,4970,0
|
|
20230731,170800,207287770,4970,4970,4970,4970,0
|
|
20230731,170700,207287770,4970,4970,4970,4970,0
|
|
20230731,170600,207287770,4970,4970,4970,4970,0
|
|
20230731,170500,207287770,4970,4970,4970,4970,0
|
|
20230731,170400,207287770,4970,4970,4970,4970,0
|
|
20230731,170300,207287770,4970,4970,4970,4970,0
|
|
20230731,170200,207287770,4970,4970,4970,4970,0
|
|
20230731,170100,207287770,4970,4970,4970,4970,0
|
|
20230731,170000,207287770,4970,4970,4970,4970,695
|
|
20230731,165900,207287770,4970,4970,4970,4970,0
|
|
20230731,165800,207287770,4970,4970,4970,4970,0
|
|
20230731,165700,207287770,4970,4970,4970,4970,0
|
|
20230731,165600,207287770,4970,4970,4970,4970,0
|
|
20230731,165500,207287770,4970,4970,4970,4970,0
|
|
20230731,165400,207287770,4970,4970,4970,4970,0
|
|
20230731,165300,207287770,4970,4970,4970,4970,0
|
|
20230731,165200,207287770,4970,4970,4970,4970,0
|
|
20230731,165100,207287770,4970,4970,4970,4970,0
|
|
20230731,165000,207287770,4970,4970,4970,4970,0
|
|
20230731,164900,207287770,4970,4970,4970,4970,0
|
|
20230731,164800,207287770,4970,4970,4970,4970,0
|
|
20230731,164700,207287770,4970,4970,4970,4970,0
|
|
20230731,164600,207287770,4970,4970,4970,4970,0
|
|
20230731,164500,207287770,4970,4970,4970,4970,0
|
|
20230731,164400,207287770,4970,4970,4970,4970,0
|
|
20230731,164300,207287770,4970,4970,4970,4970,0
|
|
20230731,164200,207287770,4970,4970,4970,4970,0
|
|
20230731,164100,207287770,4970,4970,4970,4970,0
|
|
20230731,164000,207287770,4970,4970,4970,4970,0
|
|
20230731,163900,207287770,4970,4970,4970,4970,0
|
|
20230731,163800,207287770,4970,4970,4970,4970,0
|
|
20230731,163700,207287770,4970,4970,4970,4970,0
|
|
20230731,163600,207287770,4970,4970,4970,4970,0
|
|
20230731,163500,207287770,4970,4970,4970,4970,0
|
|
20230731,163400,207287770,4970,4970,4970,4970,0
|
|
20230731,163300,207287770,4970,4970,4970,4970,0
|
|
20230731,163200,207287770,4970,4970,4970,4970,0
|
|
20230731,163100,207287770,4970,4970,4970,4970,0
|
|
20230731,163000,207287770,4970,4970,4970,4970,695
|
|
20230731,162900,207287770,4970,4970,4970,4970,0
|
|
20230731,162800,207287770,4970,4970,4970,4970,0
|
|
20230731,162700,207287770,4970,4970,4970,4970,0
|
|
20230731,162600,207287770,4970,4970,4970,4970,0
|
|
20230731,162500,207287770,4970,4970,4970,4970,0
|
|
20230731,162400,207287770,4970,4970,4970,4970,0
|
|
20230731,162300,207287770,4970,4970,4970,4970,0
|
|
20230731,162200,207287770,4970,4970,4970,4970,0
|
|
20230731,162100,207287770,4970,4970,4970,4970,0
|
|
20230731,162000,207287770,4970,4970,4970,4970,0
|
|
20230731,161900,207287770,4970,4970,4970,4970,0
|
|
20230731,161800,207287770,4970,4970,4970,4970,0
|
|
20230731,161700,207287770,4970,4970,4970,4970,0
|
|
20230731,161600,207287770,4970,4970,4970,4970,0
|
|
20230731,161500,207287770,4970,4970,4970,4970,0
|
|
20230731,161400,207287770,4970,4970,4970,4970,0
|
|
20230731,161300,207287770,4970,4970,4970,4970,0
|
|
20230731,161200,207287770,4970,4970,4970,4970,0
|
|
20230731,161100,207287770,4970,4970,4970,4970,0
|
|
20230731,161000,207287770,4970,4970,4970,4970,0
|
|
20230731,160900,207287770,4970,4970,4970,4970,0
|
|
20230731,160800,207287770,4970,4970,4970,4970,0
|
|
20230731,160700,207287770,4970,4970,4970,4970,0
|
|
20230731,160600,207287770,4970,4970,4970,4970,0
|
|
20230731,160500,207287770,4970,4970,4970,4970,0
|
|
20230731,160400,207287770,4970,4970,4970,4970,0
|
|
20230731,160300,207287770,4970,4970,4970,4970,0
|
|
20230731,160200,207287770,4970,4970,4970,4970,0
|
|
20230731,160100,207287770,4970,4970,4970,4970,0
|
|
20230731,160000,207287770,4970,4970,4970,4970,695
|
|
20230731,155900,207287770,4970,4970,4970,4970,0
|
|
20230731,155800,207287770,4970,4970,4970,4970,0
|
|
20230731,155700,207287770,4970,4970,4970,4970,0
|
|
20230731,155600,207287770,4970,4970,4970,4970,0
|
|
20230731,155500,207287770,4970,4970,4970,4970,0
|
|
20230731,155400,207287770,4970,4970,4970,4970,0
|
|
20230731,155300,207287770,4970,4970,4970,4970,0
|
|
20230731,155200,207287770,4970,4970,4970,4970,0
|
|
20230731,155100,207287770,4970,4970,4970,4970,0
|
|
20230731,155000,207287770,4970,4970,4970,4970,0
|
|
20230731,154900,207287770,4970,4970,4970,4970,0
|
|
20230731,154800,207287770,4970,4970,4970,4970,0
|
|
20230731,154700,207287770,4970,4970,4970,4970,0
|
|
20230731,154600,207287770,4970,4970,4970,4970,0
|
|
20230731,154500,207287770,4970,4970,4970,4970,0
|
|
20230731,154400,207287770,4970,4970,4970,4970,0
|
|
20230731,154300,207287770,4970,4970,4970,4970,0
|
|
20230731,154200,207287770,4970,4970,4970,4970,0
|
|
20230731,154100,207287770,4970,4970,4970,4970,0
|
|
20230731,154000,207287770,4970,4970,4970,4970,0
|
|
20230731,153900,207287770,4970,4970,4970,4970,0
|
|
20230731,153800,207287770,4970,4970,4970,4970,0
|
|
20230731,153700,207287770,4970,4970,4970,4970,0
|
|
20230731,153600,207287770,4970,4970,4970,4970,0
|
|
20230731,153500,207287770,4970,4970,4970,4970,0
|
|
20230731,153400,207287770,4970,4970,4970,4970,0
|
|
20230731,153300,207287770,4970,4970,4970,4970,0
|
|
20230731,153200,207287770,4970,4970,4970,4970,0
|
|
20230731,153100,207287770,4970,4970,4970,4970,0
|
|
20230731,153000,207287770,4970,4970,4970,4970,1390
|
|
20230731,152900,203833620,4990,4990,4990,4990,0
|
|
20230731,152800,203833620,4990,4990,4990,4990,0
|
|
20230731,152700,203833620,4990,4990,4990,4990,0
|
|
20230731,152600,203833620,4990,4990,4990,4990,0
|
|
20230731,152500,203833620,4990,4990,4990,4990,0
|
|
20230731,152400,203833620,4990,4990,4990,4990,0
|
|
20230731,152300,203833620,4990,4990,4990,4990,0
|
|
20230731,152200,203833620,4990,4990,4990,4990,0
|
|
20230731,152100,203833620,4990,4990,4990,4990,0
|
|
20230731,152000,203833620,4990,4990,4990,4990,0
|
|
20230731,151900,203833620,4990,4990,4990,4990,52
|
|
20230731,151800,203574140,4995,4995,4995,4995,10
|
|
20230731,151700,203524190,4995,4995,4995,4995,1
|
|
20230731,151600,203519195,4995,4995,4995,4995,1
|
|
20230731,151500,203514200,4970,4970,4970,4970,0
|
|
20230731,151400,203514200,4970,4975,4975,4970,400
|
|
20230731,151300,201525455,5010,5010,5010,5010,1
|
|
20230731,151200,201520445,5010,5010,5010,5010,0
|
|
20230731,151100,201520445,5010,5010,5010,5010,0
|
|
20230731,151000,201520445,5010,5010,5010,5010,0
|
|
20230731,150900,201520445,5010,5010,5010,5010,0
|
|
20230731,150800,201520445,5010,5010,5010,5010,20
|
|
20230731,150700,201420245,5010,4990,5010,4980,2174
|
|
20230731,150600,190592920,4990,5000,5000,4990,1494
|
|
20230731,150500,183125195,5010,5010,5010,5010,0
|
|
20230731,150400,183125195,5010,5010,5010,5010,100
|
|
20230731,150300,182624195,5010,5010,5010,5010,0
|
|
20230731,150200,182624195,5010,5010,5010,5010,238
|
|
20230731,150100,181431815,5010,5010,5010,5010,135
|
|
20230731,150000,180755465,5020,5020,5020,5020,0
|
|
20230731,145900,180755465,5020,5020,5020,5020,483
|
|
20230731,145800,178330805,5020,5020,5020,5020,0
|
|
20230731,145700,178330805,5020,5020,5020,5020,2
|
|
20230731,145600,178320765,5020,5020,5020,5020,0
|
|
20230731,145500,178320765,5020,5020,5020,5020,0
|
|
20230731,145400,178320765,5020,5020,5020,5020,0
|
|
20230731,145300,178320765,5020,5020,5020,5020,0
|
|
20230731,145200,178320765,5020,5020,5020,5020,0
|
|
20230731,145100,178320765,5020,5020,5020,5020,0
|
|
20230731,145000,178320765,5020,5020,5020,5020,0
|
|
20230731,144900,178320765,5020,5020,5020,5020,0
|
|
20230731,144800,178320765,5020,5020,5020,5020,0
|
|
20230731,144700,178320765,5020,5030,5030,5020,784
|
|
20230731,144600,174384585,5020,5020,5020,5020,0
|
|
20230731,144500,174384585,5020,5020,5020,5020,0
|
|
20230731,144400,174384585,5020,5020,5020,5020,0
|
|
20230731,144300,174384585,5020,5020,5020,5020,0
|
|
20230731,144200,174384585,5020,5020,5020,5020,0
|
|
20230731,144100,174384585,5020,5020,5020,5020,0
|
|
20230731,144000,174384585,5020,5020,5020,5020,13
|
|
20230731,143900,174319325,5030,5030,5030,5030,0
|
|
20230731,143800,174319325,5030,5030,5030,5030,0
|
|
20230731,143700,174319325,5030,5030,5030,5030,0
|
|
20230731,143600,174319325,5030,5030,5030,5030,0
|
|
20230731,143500,174319325,5030,5030,5030,5030,40
|
|
20230731,143400,174118125,5030,5030,5030,5030,0
|
|
20230731,143300,174118125,5030,5030,5030,5030,0
|
|
20230731,143200,174118125,5030,5030,5030,5030,0
|
|
20230731,143100,174118125,5030,5030,5030,5030,0
|
|
20230731,143000,174118125,5030,5030,5030,5030,0
|
|
20230731,142900,174118125,5030,5030,5030,5030,1
|
|
20230731,142800,174113095,5030,5030,5030,5030,0
|
|
20230731,142700,174113095,5030,5030,5030,5030,0
|
|
20230731,142600,174113095,5030,5030,5030,5030,31
|
|
20230731,142500,173957165,5030,5030,5030,5030,0
|
|
20230731,142400,173957165,5030,5030,5030,5030,0
|
|
20230731,142300,173957165,5030,5030,5030,5030,0
|
|
20230731,142200,173957165,5030,5030,5030,5030,0
|
|
20230731,142100,173957165,5030,5030,5030,5030,0
|
|
20230731,142000,173957165,5030,5030,5030,5030,2
|
|
20230731,141900,173947105,5030,5030,5030,5030,0
|
|
20230731,141800,173947105,5030,5030,5030,5030,0
|
|
20230731,141700,173947105,5030,5030,5030,5030,0
|
|
20230731,141600,173947105,5030,5030,5030,5030,357
|
|
20230731,141500,172151395,5030,5030,5030,5030,80
|
|
20230731,141400,171748995,5030,5030,5030,5030,0
|
|
20230731,141300,171748995,5030,5030,5030,5030,0
|
|
20230731,141200,171748995,5030,5030,5030,5030,0
|
|
20230731,141100,171748995,5030,5030,5030,5030,0
|
|
20230731,141000,171748995,5030,5030,5030,5030,0
|
|
20230731,140900,171748995,5030,5030,5030,5030,0
|
|
20230731,140800,171748995,5030,5030,5030,5030,20
|
|
20230731,140700,171648395,5030,5030,5030,5030,0
|
|
20230731,140600,171648395,5030,5030,5030,5030,0
|
|
20230731,140500,171648395,5030,5030,5030,5030,0
|
|
20230731,140400,171648395,5030,5030,5030,5030,0
|
|
20230731,140300,171648395,5030,5030,5030,5030,587
|
|
20230731,140200,168695785,5030,5030,5030,5030,0
|
|
20230731,140100,168695785,5030,5030,5030,5030,0
|
|
20230731,140000,168695785,5030,5030,5030,5030,0
|
|
20230731,135900,168695785,5030,5030,5030,5030,1
|
|
20230731,135800,168690755,5030,5030,5030,5030,0
|
|
20230731,135700,168690755,5030,5030,5030,5030,0
|
|
20230731,135600,168690755,5030,5030,5030,5030,0
|
|
20230731,135500,168690755,5030,5030,5030,5030,4100
|
|
20230731,135400,148067755,5020,5020,5020,5020,0
|
|
20230731,135300,148067755,5020,5020,5020,5020,0
|
|
20230731,135200,148067755,5020,5020,5020,5020,0
|
|
20230731,135100,148067755,5020,5020,5020,5020,0
|
|
20230731,135000,148067755,5020,5020,5020,5020,100
|
|
20230731,134900,147565755,5030,5030,5030,5030,60
|
|
20230731,134800,147263955,5020,5020,5020,5020,0
|
|
20230731,134700,147263955,5020,5020,5020,5020,0
|
|
20230731,134600,147263955,5020,5020,5020,5020,69
|
|
20230731,134500,146917575,5030,5030,5030,5030,0
|
|
20230731,134400,146917575,5030,5030,5030,5030,0
|
|
20230731,134300,146917575,5030,5030,5030,5030,60
|
|
20230731,134200,146615775,5020,5020,5020,5020,3
|
|
20230731,134100,146600715,5020,5020,5020,5020,0
|
|
20230731,134000,146600715,5020,5020,5020,5020,0
|
|
20230731,133900,146600715,5020,5020,5020,5020,6
|
|
20230731,133800,146570595,5030,5030,5030,5030,60
|
|
20230731,133700,146268795,5030,5030,5030,5030,60
|
|
20230731,133600,145966995,5030,5030,5030,5030,10
|
|
20230731,133500,145916695,5030,5030,5030,5030,0
|
|
20230731,133400,145916695,5030,5030,5030,5030,0
|
|
20230731,133300,145916695,5030,5030,5030,5030,0
|
|
20230731,133200,145916695,5030,5030,5030,5030,1
|
|
20230731,133100,145911665,5030,5030,5030,5030,0
|
|
20230731,133000,145911665,5030,5030,5030,5030,0
|
|
20230731,132900,145911665,5030,5030,5030,5030,0
|
|
20230731,132800,145911665,5030,5030,5030,5030,0
|
|
20230731,132700,145911665,5030,5030,5030,5030,4200
|
|
20230731,132600,124785665,5030,5030,5030,5030,0
|
|
20230731,132500,124785665,5030,5030,5030,5030,0
|
|
20230731,132400,124785665,5030,5030,5030,5030,0
|
|
20230731,132300,124785665,5030,5030,5030,5030,1
|
|
20230731,132200,124780635,5020,5020,5020,5020,0
|
|
20230731,132100,124780635,5020,5020,5020,5020,0
|
|
20230731,132000,124780635,5020,5020,5020,5020,0
|
|
20230731,131900,124780635,5020,5020,5020,5020,0
|
|
20230731,131800,124780635,5020,5020,5020,5020,0
|
|
20230731,131700,124780635,5020,5020,5020,5020,53
|
|
20230731,131600,124514575,5020,5020,5020,5020,0
|
|
20230731,131500,124514575,5020,5020,5020,5020,0
|
|
20230731,131400,124514575,5020,5020,5020,5020,0
|
|
20230731,131300,124514575,5020,5020,5020,5020,0
|
|
20230731,131200,124514575,5020,5020,5020,5020,0
|
|
20230731,131100,124514575,5020,5020,5020,5020,0
|
|
20230731,131000,124514575,5020,5020,5020,5020,0
|
|
20230731,130900,124514575,5020,5020,5020,5020,0
|
|
20230731,130800,124514575,5020,5020,5020,5020,0
|
|
20230731,130700,124514575,5020,5020,5020,5020,0
|
|
20230731,130600,124514575,5020,5020,5020,5020,0
|
|
20230731,130500,124514575,5020,5020,5020,5020,1
|
|
20230731,130400,124509555,5010,5010,5010,5010,0
|
|
20230731,130300,124509555,5010,5010,5010,5010,0
|
|
20230731,130200,124509555,5010,5010,5010,5010,0
|
|
20230731,130100,124509555,5010,5010,5010,5010,0
|
|
20230731,130000,124509555,5010,5010,5010,5010,0
|
|
20230731,125900,124509555,5010,5010,5010,5010,0
|
|
20230731,125800,124509555,5010,5010,5010,5010,0
|
|
20230731,125700,124509555,5010,5010,5010,5010,0
|
|
20230731,125600,124509555,5010,5010,5010,5010,0
|
|
20230731,125500,124509555,5010,5010,5010,5010,0
|
|
20230731,125400,124509555,5010,5010,5010,5010,2
|
|
20230731,125300,124499535,5010,5010,5010,5010,0
|
|
20230731,125200,124499535,5010,5000,5010,5000,4
|
|
20230731,125100,124479525,5000,5000,5000,5000,0
|
|
20230731,125000,124479525,5000,5000,5000,5000,0
|
|
20230731,124900,124479525,5000,5000,5000,5000,0
|
|
20230731,124800,124479525,5000,5000,5000,5000,0
|
|
20230731,124700,124479525,5000,5000,5000,5000,0
|
|
20230731,124600,124479525,5000,5000,5000,5000,0
|
|
20230731,124500,124479525,5000,5000,5000,5000,0
|
|
20230731,124400,124479525,5000,5000,5000,5000,0
|
|
20230731,124300,124479525,5000,5000,5000,5000,0
|
|
20230731,124200,124479525,5000,5000,5000,5000,0
|
|
20230731,124100,124479525,5000,5000,5000,5000,0
|
|
20230731,124000,124479525,5000,5000,5000,5000,52
|
|
20230731,123900,124219525,5020,5020,5020,5020,33
|
|
20230731,123800,124053865,5020,5020,5020,5020,2
|
|
20230731,123700,124043825,5020,5020,5020,5020,17
|
|
20230731,123600,123958485,5020,5020,5020,5020,0
|
|
20230731,123500,123958485,5020,5020,5020,5020,0
|
|
20230731,123400,123958485,5020,5020,5020,5020,0
|
|
20230731,123300,123958485,5020,5020,5020,5020,0
|
|
20230731,123200,123958485,5020,5020,5020,5020,0
|
|
20230731,123100,123958485,5020,5020,5020,5020,0
|
|
20230731,123000,123958485,5020,5020,5020,5020,0
|
|
20230731,122900,123958485,5020,5020,5020,5020,0
|
|
20230731,122800,123958485,5020,5020,5020,5020,0
|
|
20230731,122700,123958485,5020,5020,5020,5020,0
|
|
20230731,122600,123958485,5020,5020,5020,5020,22
|
|
20230731,122500,123848045,5020,5020,5020,5020,16
|
|
20230731,122400,123767725,5000,5000,5000,5000,3
|
|
20230731,122300,123752725,5020,5020,5020,5020,0
|
|
20230731,122200,123752725,5020,5020,5020,5020,88
|
|
20230731,122100,123310965,5020,5020,5020,5020,0
|
|
20230731,122000,123310965,5020,5020,5020,5020,0
|
|
20230731,121900,123310965,5020,5020,5020,5020,1
|
|
20230731,121800,123305945,5000,5000,5000,5000,0
|
|
20230731,121700,123305945,5000,5000,5000,5000,0
|
|
20230731,121600,123305945,5000,5000,5000,5000,0
|
|
20230731,121500,123305945,5000,5000,5000,5000,0
|
|
20230731,121400,123305945,5000,5000,5000,5000,0
|
|
20230731,121300,123305945,5000,5000,5000,5000,0
|
|
20230731,121200,123305945,5000,5000,5000,5000,0
|
|
20230731,121100,123305945,5000,5000,5000,5000,180
|
|
20230731,121000,122405945,5000,5000,5000,5000,0
|
|
20230731,120900,122405945,5000,5000,5000,5000,0
|
|
20230731,120800,122405945,5000,5000,5000,5000,5
|
|
20230731,120700,122380945,5000,5000,5000,5000,43
|
|
20230731,120600,122165945,5000,5000,5000,5000,0
|
|
20230731,120500,122165945,5000,5000,5000,5000,0
|
|
20230731,120400,122165945,5000,5000,5000,5000,0
|
|
20230731,120300,122165945,5000,5000,5000,5000,0
|
|
20230731,120200,122165945,5000,5000,5000,5000,0
|
|
20230731,120100,122165945,5000,5000,5000,5000,0
|
|
20230731,120000,122165945,5000,5000,5000,5000,0
|
|
20230731,115900,122165945,5000,5000,5000,5000,0
|
|
20230731,115800,122165945,5000,5000,5000,5000,0
|
|
20230731,115700,122165945,5000,5000,5000,5000,29
|
|
20230731,115600,122020945,5020,5020,5020,5020,0
|
|
20230731,115500,122020945,5020,5020,5020,5020,0
|
|
20230731,115400,122020945,5020,5020,5020,5020,0
|
|
20230731,115300,122020945,5020,5020,5020,5020,0
|
|
20230731,115200,122020945,5020,5020,5020,5020,0
|
|
20230731,115100,122020945,5020,5020,5020,5020,0
|
|
20230731,115000,122020945,5020,5020,5020,5020,0
|
|
20230731,114900,122020945,5020,5020,5020,5020,0
|
|
20230731,114800,122020945,5020,5020,5020,5020,0
|
|
20230731,114700,122020945,5020,5020,5020,5020,0
|
|
20230731,114600,122020945,5020,5020,5020,5020,0
|
|
20230731,114500,122020945,5020,5020,5020,5020,0
|
|
20230731,114400,122020945,5020,5020,5020,5020,0
|
|
20230731,114300,122020945,5020,5020,5020,5020,1
|
|
20230731,114200,122015925,5000,5000,5000,5000,0
|
|
20230731,114100,122015925,5000,5000,5000,5000,100
|
|
20230731,114000,121515925,5000,5000,5000,5000,0
|
|
20230731,113900,121515925,5000,5000,5000,5000,100
|
|
20230731,113800,121015925,5020,5020,5020,5020,20
|
|
20230731,113700,120915525,5020,5020,5020,5020,0
|
|
20230731,113600,120915525,5020,5020,5020,5020,0
|
|
20230731,113500,120915525,5020,5020,5020,5020,0
|
|
20230731,113400,120915525,5020,5020,5020,5020,0
|
|
20230731,113300,120915525,5020,5020,5020,5020,0
|
|
20230731,113200,120915525,5020,5020,5020,5020,7
|
|
20230731,113100,120880385,5020,5020,5020,5020,0
|
|
20230731,113000,120880385,5020,5020,5020,5020,0
|
|
20230731,112900,120880385,5020,5020,5020,5020,0
|
|
20230731,112800,120880385,5020,5020,5020,5020,0
|
|
20230731,112700,120880385,5020,5020,5020,5020,0
|
|
20230731,112600,120880385,5020,5020,5020,5020,8
|
|
20230731,112500,120840225,5010,5010,5010,5010,31
|
|
20230731,112400,120684915,5000,5000,5000,5000,0
|
|
20230731,112300,120684915,5000,5000,5000,5000,0
|
|
20230731,112200,120684915,5000,5000,5000,5000,0
|
|
20230731,112100,120684915,5000,5000,5000,5000,0
|
|
20230731,112000,120684915,5000,5000,5000,5000,0
|
|
20230731,111900,120684915,5000,5000,5000,5000,0
|
|
20230731,111800,120684915,5000,5000,5000,5000,0
|
|
20230731,111700,120684915,5000,5000,5000,5000,0
|
|
20230731,111600,120684915,5000,5000,5000,5000,1
|
|
20230731,111500,120679915,4985,4995,5010,4985,127
|
|
20230731,111400,120046170,4995,5010,5010,4995,2000
|
|
20230731,111300,110049130,5060,5060,5060,5060,0
|
|
20230731,111200,110049130,5060,5060,5060,5060,0
|
|
20230731,111100,110049130,5060,5060,5060,5060,0
|
|
20230731,111000,110049130,5060,5060,5060,5060,4
|
|
20230731,110900,110028890,5060,5060,5060,5060,0
|
|
20230731,110800,110028890,5060,5060,5060,5060,0
|
|
20230731,110700,110028890,5060,5060,5060,5060,0
|
|
20230731,110600,110028890,5060,5060,5060,5060,1
|
|
20230731,110500,110023830,5020,5020,5020,5020,0
|
|
20230731,110400,110023830,5020,5020,5020,5020,2
|
|
20230731,110300,110013790,5010,5010,5010,5010,0
|
|
20230731,110200,110013790,5010,5010,5010,5010,1
|
|
20230731,110100,110008780,5010,5020,5020,5010,26
|
|
20230731,110000,109878340,5060,5060,5060,5060,0
|
|
20230731,105900,109878340,5060,5060,5060,5060,0
|
|
20230731,105800,109878340,5060,5060,5060,5060,0
|
|
20230731,105700,109878340,5060,5060,5060,5060,0
|
|
20230731,105600,109878340,5060,5060,5060,5060,0
|
|
20230731,105500,109878340,5060,5060,5060,5060,0
|
|
20230731,105400,109878340,5060,5060,5060,5060,0
|
|
20230731,105300,109878340,5060,5060,5060,5060,0
|
|
20230731,105200,109878340,5060,5060,5060,5060,0
|
|
20230731,105100,109878340,5060,5060,5060,5060,0
|
|
20230731,105000,109878340,5060,5050,5060,5050,8
|
|
20230731,104900,109837930,5050,5050,5050,5050,1
|
|
20230731,104800,109832880,5050,5040,5050,5040,202
|
|
20230731,104700,108814780,5020,5000,5020,5000,12043
|
|
20230731,104600,48595780,5000,5000,5000,5000,1291
|
|
20230731,104500,42140780,5000,5000,5000,4995,406
|
|
20230731,104400,40110805,5000,5000,5000,5000,70
|
|
20230731,104300,39760805,5000,5000,5000,5000,75
|
|
20230731,104200,39385805,4995,4995,4995,4995,0
|
|
20230731,104100,39385805,4995,4995,4995,4995,0
|
|
20230731,104000,39385805,4995,4995,4995,4995,1
|
|
20230731,103900,39380810,5000,5000,5000,5000,0
|
|
20230731,103800,39380810,5000,5000,5000,5000,0
|
|
20230731,103700,39380810,5000,5000,5000,5000,0
|
|
20230731,103600,39380810,5000,4990,5000,4990,14
|
|
20230731,103500,39310890,4990,4990,4990,4990,0
|
|
20230731,103400,39310890,4990,4990,4990,4990,0
|
|
20230731,103300,39310890,4990,4990,4990,4990,0
|
|
20230731,103200,39310890,4990,4990,4990,4990,1
|
|
20230731,103100,39305900,4970,4970,4970,4970,0
|
|
20230731,103000,39305900,4970,4970,4970,4970,0
|
|
20230731,102900,39305900,4970,4970,4970,4970,0
|
|
20230731,102800,39305900,4970,4970,4970,4970,0
|
|
20230731,102700,39305900,4970,4970,4970,4970,0
|
|
20230731,102600,39305900,4970,4970,4970,4970,0
|
|
20230731,102500,39305900,4970,4970,4970,4970,0
|
|
20230731,102400,39305900,4970,4970,4970,4970,112
|
|
20230731,102300,38749260,4970,4970,4970,4970,1
|
|
20230731,102200,38744290,4970,4970,4970,4970,1
|
|
20230731,102100,38739320,4970,4970,4970,4970,0
|
|
20230731,102000,38739320,4970,4970,4970,4970,0
|
|
20230731,101900,38739320,4970,4970,4970,4970,1
|
|
20230731,101800,38734350,4970,4970,4970,4970,10
|
|
20230731,101700,38684650,4970,4970,4970,4970,20
|
|
20230731,101600,38585250,4970,4970,4970,4970,0
|
|
20230731,101500,38585250,4970,4970,4970,4970,0
|
|
20230731,101400,38585250,4970,4970,4970,4970,0
|
|
20230731,101300,38585250,4970,4970,4970,4970,0
|
|
20230731,101200,38585250,4970,4970,4970,4970,0
|
|
20230731,101100,38585250,4970,4970,4970,4970,86
|
|
20230731,101000,38157830,4970,4970,4970,4970,42
|
|
20230731,100900,37949090,4970,4970,4970,4970,0
|
|
20230731,100800,37949090,4970,4970,4970,4970,1
|
|
20230731,100700,37944120,4960,4960,4960,4960,29
|
|
20230731,100600,37800280,4960,4960,4960,4960,171
|
|
20230731,100500,36952120,4955,4955,4955,4955,0
|
|
20230731,100400,36952120,4955,4955,4955,4955,0
|
|
20230731,100300,36952120,4955,4955,4955,4955,0
|
|
20230731,100200,36952120,4955,4955,4955,4955,30
|
|
20230731,100100,36803470,4950,4950,4950,4950,0
|
|
20230731,100000,36803470,4950,4950,4950,4950,22
|
|
20230731,095900,36694570,4950,4950,4950,4950,30
|
|
20230731,095800,36546070,4960,4960,4960,4960,0
|
|
20230731,095700,36546070,4960,4960,4960,4960,4
|
|
20230731,095600,36526230,4960,4960,4960,4960,0
|
|
20230731,095500,36526230,4960,4960,4960,4960,1
|
|
20230731,095400,36521270,4950,4950,4950,4950,0
|
|
20230731,095300,36521270,4950,4960,4960,4950,11
|
|
20230731,095200,36466810,4950,4950,4950,4950,0
|
|
20230731,095100,36466810,4950,4950,4950,4950,0
|
|
20230731,095000,36466810,4950,4950,4950,4950,0
|
|
20230731,094900,36466810,4950,4950,4950,4950,0
|
|
20230731,094800,36466810,4950,4950,4950,4950,0
|
|
20230731,094700,36466810,4950,4950,4950,4950,0
|
|
20230731,094600,36466810,4950,4965,4965,4950,595
|
|
20230731,094500,33516645,4970,4970,4970,4970,0
|
|
20230731,094400,33516645,4970,4970,4970,4970,0
|
|
20230731,094300,33516645,4970,4970,4970,4970,0
|
|
20230731,094200,33516645,4970,4970,4970,4970,5
|
|
20230731,094100,33491795,4970,4970,4970,4970,105
|
|
20230731,094000,32969945,4985,4985,4985,4985,1
|
|
20230731,093900,32964960,4970,4985,4985,4970,500
|
|
20230731,093800,30477035,4990,5000,5000,4990,782
|
|
20230731,093700,26570660,5000,5000,5000,5000,16
|
|
20230731,093600,26490660,5000,5000,5000,5000,0
|
|
20230731,093500,26490660,5000,5000,5000,5000,66
|
|
20230731,093400,26160660,5020,5020,5020,5020,0
|
|
20230731,093300,26160660,5020,5020,5020,5020,0
|
|
20230731,093200,26160660,5020,5020,5020,5020,0
|
|
20230731,093100,26160660,5020,5020,5020,5020,0
|
|
20230731,093000,26160660,5020,5020,5020,5020,0
|
|
20230731,092900,26160660,5020,5020,5020,5020,0
|
|
20230731,092800,26160660,5020,5020,5020,5020,1
|
|
20230731,092700,26155640,5020,5020,5020,5020,50
|
|
20230731,092600,25904640,5010,5010,5010,5010,0
|
|
20230731,092500,25904640,5010,5010,5010,5010,0
|
|
20230731,092400,25904640,5010,5010,5010,5010,1244
|
|
20230731,092300,19672200,5010,5010,5010,5010,192
|
|
20230731,092200,18710280,5010,5010,5010,5010,5
|
|
20230731,092100,18685230,5010,5010,5010,5010,59
|
|
20230731,092000,18389640,5010,5010,5010,5010,0
|
|
20230731,091900,18389640,5010,5010,5010,5010,12
|
|
20230731,091800,18329520,5010,5010,5010,5010,54
|
|
20230731,091700,18058980,5020,5020,5020,5020,161
|
|
20230731,091600,17250760,5020,5020,5020,5020,0
|
|
20230731,091500,17250760,5020,5020,5020,5020,0
|
|
20230731,091400,17250760,5020,5020,5020,5020,222
|
|
20230731,091300,16136320,5030,5030,5030,5030,42
|
|
20230731,091200,15925060,5040,5040,5040,5040,0
|
|
20230731,091100,15925060,5040,5040,5040,5040,32
|
|
20230731,091000,15763780,5060,5060,5060,5060,0
|
|
20230731,090900,15763780,5060,5060,5060,5060,0
|
|
20230731,090800,15763780,5060,5060,5060,5060,0
|
|
20230731,090700,15763780,5060,5060,5060,5060,37
|
|
20230731,090600,15576560,5060,5040,5060,5020,87
|
|
20230731,090500,15139380,5070,5070,5070,5070,0
|
|
20230731,090400,15139380,5070,5070,5070,5070,40
|
|
20230731,090300,14936580,5070,5070,5070,5070,50
|
|
20230731,090200,14683080,5070,5080,5080,5070,117
|
|
20230731,090100,14088820,5080,5070,5080,5070,126
|
|
20230731,090000,13449400,5060,5020,5060,5020,2679
|