626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192300,156580050,3985,3985,3985,3985,650
|
|
20230731,192200,156580050,3985,3985,3985,3985,0
|
|
20230731,192100,156580050,3985,3985,3985,3985,0
|
|
20230731,192000,156580050,3985,3985,3985,3985,0
|
|
20230731,191900,156580050,3985,3985,3985,3985,0
|
|
20230731,191800,156580050,3985,3985,3985,3985,0
|
|
20230731,191700,156580050,3985,3985,3985,3985,0
|
|
20230731,191600,156580050,3985,3985,3985,3985,0
|
|
20230731,191500,156580050,3985,3985,3985,3985,0
|
|
20230731,191400,156580050,3985,3985,3985,3985,0
|
|
20230731,191300,156580050,3985,3985,3985,3985,0
|
|
20230731,191200,156580050,3985,3985,3985,3985,0
|
|
20230731,191100,156580050,3985,3985,3985,3985,0
|
|
20230731,191000,156580050,3985,3985,3985,3985,0
|
|
20230731,190900,156580050,3985,3985,3985,3985,0
|
|
20230731,190800,156580050,3985,3985,3985,3985,0
|
|
20230731,190700,156580050,3985,3985,3985,3985,0
|
|
20230731,190600,156580050,3985,3985,3985,3985,0
|
|
20230731,190500,156580050,3985,3985,3985,3985,0
|
|
20230731,190400,156580050,3985,3985,3985,3985,0
|
|
20230731,190300,156580050,3985,3985,3985,3985,0
|
|
20230731,190200,156580050,3985,3985,3985,3985,0
|
|
20230731,190100,156580050,3985,3985,3985,3985,0
|
|
20230731,190000,156580050,3985,3985,3985,3985,0
|
|
20230731,185900,156580050,3985,3985,3985,3985,0
|
|
20230731,185800,156580050,3985,3985,3985,3985,0
|
|
20230731,185700,156580050,3985,3985,3985,3985,0
|
|
20230731,185600,156580050,3985,3985,3985,3985,0
|
|
20230731,185500,156580050,3985,3985,3985,3985,0
|
|
20230731,185400,156580050,3985,3985,3985,3985,0
|
|
20230731,185300,156580050,3985,3985,3985,3985,650
|
|
20230731,185200,156580050,3985,3985,3985,3985,0
|
|
20230731,185100,156580050,3985,3985,3985,3985,0
|
|
20230731,185000,156580050,3985,3985,3985,3985,0
|
|
20230731,184900,156580050,3985,3985,3985,3985,0
|
|
20230731,184800,156580050,3985,3985,3985,3985,0
|
|
20230731,184700,156580050,3985,3985,3985,3985,0
|
|
20230731,184600,156580050,3985,3985,3985,3985,0
|
|
20230731,184500,156580050,3985,3985,3985,3985,0
|
|
20230731,184400,156580050,3985,3985,3985,3985,0
|
|
20230731,184300,156580050,3985,3985,3985,3985,0
|
|
20230731,184200,156580050,3985,3985,3985,3985,0
|
|
20230731,184100,156580050,3985,3985,3985,3985,0
|
|
20230731,184000,156580050,3985,3985,3985,3985,0
|
|
20230731,183900,156580050,3985,3985,3985,3985,0
|
|
20230731,183800,156580050,3985,3985,3985,3985,0
|
|
20230731,183700,156580050,3985,3985,3985,3985,0
|
|
20230731,183600,156580050,3985,3985,3985,3985,0
|
|
20230731,183500,156580050,3985,3985,3985,3985,0
|
|
20230731,183400,156580050,3985,3985,3985,3985,0
|
|
20230731,183300,156580050,3985,3985,3985,3985,0
|
|
20230731,183200,156580050,3985,3985,3985,3985,0
|
|
20230731,183100,156580050,3985,3985,3985,3985,0
|
|
20230731,183000,156580050,3985,3985,3985,3985,0
|
|
20230731,182900,156580050,3985,3985,3985,3985,0
|
|
20230731,182800,156580050,3985,3985,3985,3985,0
|
|
20230731,182700,156580050,3985,3985,3985,3985,0
|
|
20230731,182600,156580050,3985,3985,3985,3985,0
|
|
20230731,182500,156580050,3985,3985,3985,3985,0
|
|
20230731,182400,156580050,3985,3985,3985,3985,0
|
|
20230731,182300,156580050,3985,3985,3985,3985,650
|
|
20230731,182200,156580050,3985,3985,3985,3985,0
|
|
20230731,182100,156580050,3985,3985,3985,3985,0
|
|
20230731,182000,156580050,3985,3985,3985,3985,0
|
|
20230731,181900,156580050,3985,3985,3985,3985,0
|
|
20230731,181800,156580050,3985,3985,3985,3985,0
|
|
20230731,181700,156580050,3985,3985,3985,3985,0
|
|
20230731,181600,156580050,3985,3985,3985,3985,0
|
|
20230731,181500,156580050,3985,3985,3985,3985,0
|
|
20230731,181400,156580050,3985,3985,3985,3985,0
|
|
20230731,181300,156580050,3985,3985,3985,3985,0
|
|
20230731,181200,156580050,3985,3985,3985,3985,0
|
|
20230731,181100,156580050,3985,3985,3985,3985,0
|
|
20230731,181000,156580050,3985,3985,3985,3985,0
|
|
20230731,180900,156580050,3985,3985,3985,3985,0
|
|
20230731,180800,156580050,3985,3985,3985,3985,0
|
|
20230731,180700,156580050,3985,3985,3985,3985,0
|
|
20230731,180600,156580050,3985,3985,3985,3985,0
|
|
20230731,180500,156580050,3985,3985,3985,3985,0
|
|
20230731,180400,156580050,3985,3985,3985,3985,0
|
|
20230731,180300,156580050,3985,3985,3985,3985,0
|
|
20230731,180200,156580050,3985,3985,3985,3985,0
|
|
20230731,180100,156580050,3985,3985,3985,3985,0
|
|
20230731,180000,156580050,3985,3985,3985,3985,0
|
|
20230731,175900,156580050,3985,3985,3985,3985,0
|
|
20230731,175800,156580050,3985,3985,3985,3985,0
|
|
20230731,175700,156580050,3985,3985,3985,3985,0
|
|
20230731,175600,156580050,3985,3985,3985,3985,0
|
|
20230731,175500,156580050,3985,3985,3985,3985,0
|
|
20230731,175400,156580050,3985,3985,3985,3985,0
|
|
20230731,175300,156580050,3985,3985,3985,3985,650
|
|
20230731,175200,156580050,3985,3985,3985,3985,0
|
|
20230731,175100,156580050,3985,3985,3985,3985,0
|
|
20230731,175000,156580050,3985,3985,3985,3985,0
|
|
20230731,174900,156580050,3985,3985,3985,3985,0
|
|
20230731,174800,156580050,3985,3985,3985,3985,0
|
|
20230731,174700,156580050,3985,3985,3985,3985,0
|
|
20230731,174600,156580050,3985,3985,3985,3985,0
|
|
20230731,174500,156580050,3985,3985,3985,3985,0
|
|
20230731,174400,156580050,3985,3985,3985,3985,0
|
|
20230731,174300,156580050,3985,3985,3985,3985,0
|
|
20230731,174200,156580050,3985,3985,3985,3985,0
|
|
20230731,174100,156580050,3985,3985,3985,3985,0
|
|
20230731,174000,156580050,3985,3985,3985,3985,0
|
|
20230731,173900,156580050,3985,3985,3985,3985,0
|
|
20230731,173800,156580050,3985,3985,3985,3985,0
|
|
20230731,173700,156580050,3985,3985,3985,3985,0
|
|
20230731,173600,156580050,3985,3985,3985,3985,0
|
|
20230731,173500,156580050,3985,3985,3985,3985,0
|
|
20230731,173400,156580050,3985,3985,3985,3985,0
|
|
20230731,173300,156580050,3985,3985,3985,3985,0
|
|
20230731,173200,156580050,3985,3985,3985,3985,0
|
|
20230731,173100,156580050,3985,3985,3985,3985,0
|
|
20230731,173000,156580050,3985,3985,3985,3985,0
|
|
20230731,172900,156580050,3985,3985,3985,3985,0
|
|
20230731,172800,156580050,3985,3985,3985,3985,0
|
|
20230731,172700,156580050,3985,3985,3985,3985,0
|
|
20230731,172600,156580050,3985,3985,3985,3985,0
|
|
20230731,172500,156580050,3985,3985,3985,3985,0
|
|
20230731,172400,156580050,3985,3985,3985,3985,0
|
|
20230731,172300,156580050,3985,3985,3985,3985,650
|
|
20230731,172200,156580050,3985,3985,3985,3985,0
|
|
20230731,172100,156580050,3985,3985,3985,3985,0
|
|
20230731,172000,156580050,3985,3985,3985,3985,0
|
|
20230731,171900,156580050,3985,3985,3985,3985,0
|
|
20230731,171800,156580050,3985,3985,3985,3985,0
|
|
20230731,171700,156580050,3985,3985,3985,3985,0
|
|
20230731,171600,156580050,3985,3985,3985,3985,0
|
|
20230731,171500,156580050,3985,3985,3985,3985,0
|
|
20230731,171400,156580050,3985,3985,3985,3985,0
|
|
20230731,171300,156580050,3985,3985,3985,3985,0
|
|
20230731,171200,156580050,3985,3985,3985,3985,0
|
|
20230731,171100,156580050,3985,3985,3985,3985,0
|
|
20230731,171000,156580050,3985,3985,3985,3985,0
|
|
20230731,170900,156580050,3985,3985,3985,3985,0
|
|
20230731,170800,156580050,3985,3985,3985,3985,0
|
|
20230731,170700,156580050,3985,3985,3985,3985,0
|
|
20230731,170600,156580050,3985,3985,3985,3985,0
|
|
20230731,170500,156580050,3985,3985,3985,3985,0
|
|
20230731,170400,156580050,3985,3985,3985,3985,0
|
|
20230731,170300,156580050,3985,3985,3985,3985,0
|
|
20230731,170200,156580050,3985,3985,3985,3985,0
|
|
20230731,170100,156580050,3985,3985,3985,3985,0
|
|
20230731,170000,156580050,3985,3985,3985,3985,0
|
|
20230731,165900,156580050,3985,3985,3985,3985,0
|
|
20230731,165800,156580050,3985,3985,3985,3985,0
|
|
20230731,165700,156580050,3985,3985,3985,3985,0
|
|
20230731,165600,156580050,3985,3985,3985,3985,0
|
|
20230731,165500,156580050,3985,3985,3985,3985,0
|
|
20230731,165400,156580050,3985,3985,3985,3985,0
|
|
20230731,165300,156580050,3985,3985,3985,3985,650
|
|
20230731,165200,156580050,3985,3985,3985,3985,0
|
|
20230731,165100,156580050,3985,3985,3985,3985,0
|
|
20230731,165000,156580050,3985,3985,3985,3985,0
|
|
20230731,164900,156580050,3985,3985,3985,3985,0
|
|
20230731,164800,156580050,3985,3985,3985,3985,0
|
|
20230731,164700,156580050,3985,3985,3985,3985,0
|
|
20230731,164600,156580050,3985,3985,3985,3985,0
|
|
20230731,164500,156580050,3985,3985,3985,3985,0
|
|
20230731,164400,156580050,3985,3985,3985,3985,0
|
|
20230731,164300,156580050,3985,3985,3985,3985,0
|
|
20230731,164200,156580050,3985,3985,3985,3985,0
|
|
20230731,164100,156580050,3985,3985,3985,3985,0
|
|
20230731,164000,156580050,3985,3985,3985,3985,0
|
|
20230731,163900,156580050,3985,3985,3985,3985,0
|
|
20230731,163800,156580050,3985,3985,3985,3985,0
|
|
20230731,163700,156580050,3985,3985,3985,3985,0
|
|
20230731,163600,156580050,3985,3985,3985,3985,0
|
|
20230731,163500,156580050,3985,3985,3985,3985,0
|
|
20230731,163400,156580050,3985,3985,3985,3985,0
|
|
20230731,163300,156580050,3985,3985,3985,3985,0
|
|
20230731,163200,156580050,3985,3985,3985,3985,0
|
|
20230731,163100,156580050,3985,3985,3985,3985,0
|
|
20230731,163000,156580050,3985,3985,3985,3985,0
|
|
20230731,162900,156580050,3985,3985,3985,3985,0
|
|
20230731,162800,156580050,3985,3985,3985,3985,0
|
|
20230731,162700,156580050,3985,3985,3985,3985,0
|
|
20230731,162600,156580050,3985,3985,3985,3985,0
|
|
20230731,162500,156580050,3985,3985,3985,3985,0
|
|
20230731,162400,156580050,3985,3985,3985,3985,0
|
|
20230731,162300,156580050,3985,3985,3985,3985,650
|
|
20230731,162200,156580050,3985,3985,3985,3985,0
|
|
20230731,162100,156580050,3985,3985,3985,3985,0
|
|
20230731,162000,156580050,3985,3985,3985,3985,0
|
|
20230731,161900,156580050,3985,3985,3985,3985,0
|
|
20230731,161800,156580050,3985,3985,3985,3985,0
|
|
20230731,161700,156580050,3985,3985,3985,3985,0
|
|
20230731,161600,156580050,3985,3985,3985,3985,0
|
|
20230731,161500,156580050,3985,3985,3985,3985,0
|
|
20230731,161400,156580050,3985,3985,3985,3985,0
|
|
20230731,161300,156580050,3985,3985,3985,3985,0
|
|
20230731,161200,156580050,3985,3985,3985,3985,0
|
|
20230731,161100,156580050,3985,3985,3985,3985,0
|
|
20230731,161000,156580050,3985,3985,3985,3985,0
|
|
20230731,160900,156580050,3985,3985,3985,3985,0
|
|
20230731,160800,156580050,3985,3985,3985,3985,0
|
|
20230731,160700,156580050,3985,3985,3985,3985,0
|
|
20230731,160600,156580050,3985,3985,3985,3985,0
|
|
20230731,160500,156580050,3985,3985,3985,3985,0
|
|
20230731,160400,156580050,3985,3985,3985,3985,0
|
|
20230731,160300,156580050,3985,3985,3985,3985,0
|
|
20230731,160200,156580050,3985,3985,3985,3985,0
|
|
20230731,160100,156580050,3985,3985,3985,3985,0
|
|
20230731,160000,156580050,3985,3985,3985,3985,0
|
|
20230731,155900,156580050,3985,3985,3985,3985,0
|
|
20230731,155800,156580050,3985,3985,3985,3985,0
|
|
20230731,155700,156580050,3985,3985,3985,3985,0
|
|
20230731,155600,156580050,3985,3985,3985,3985,0
|
|
20230731,155500,156580050,3985,3985,3985,3985,0
|
|
20230731,155400,156580050,3985,3985,3985,3985,0
|
|
20230731,155300,156580050,3985,3985,3985,3985,650
|
|
20230731,155200,156580050,3985,3985,3985,3985,0
|
|
20230731,155100,156580050,3985,3985,3985,3985,0
|
|
20230731,155000,156580050,3985,3985,3985,3985,0
|
|
20230731,154900,156580050,3985,3985,3985,3985,0
|
|
20230731,154800,156580050,3985,3985,3985,3985,0
|
|
20230731,154700,156580050,3985,3985,3985,3985,0
|
|
20230731,154600,156580050,3985,3985,3985,3985,0
|
|
20230731,154500,156580050,3985,3985,3985,3985,0
|
|
20230731,154400,156580050,3985,3985,3985,3985,0
|
|
20230731,154300,156580050,3985,3985,3985,3985,0
|
|
20230731,154200,156580050,3985,3985,3985,3985,0
|
|
20230731,154100,156580050,3985,3985,3985,3985,0
|
|
20230731,154000,156580050,3985,3985,3985,3985,0
|
|
20230731,153900,156580050,3985,3985,3985,3985,0
|
|
20230731,153800,156580050,3985,3985,3985,3985,0
|
|
20230731,153700,156580050,3985,3985,3985,3985,0
|
|
20230731,153600,156580050,3985,3985,3985,3985,0
|
|
20230731,153500,156580050,3985,3985,3985,3985,0
|
|
20230731,153400,156580050,3985,3985,3985,3985,0
|
|
20230731,153300,156580050,3985,3985,3985,3985,0
|
|
20230731,153200,156580050,3985,3985,3985,3985,0
|
|
20230731,153100,156580050,3985,3985,3985,3985,0
|
|
20230731,153000,156580050,3985,3985,3985,3985,650
|
|
20230731,152900,153989800,4010,4010,4010,4010,0
|
|
20230731,152800,153989800,4010,4010,4010,4010,0
|
|
20230731,152700,153989800,4010,4010,4010,4010,0
|
|
20230731,152600,153989800,4010,4010,4010,4010,0
|
|
20230731,152500,153989800,4010,4010,4010,4010,0
|
|
20230731,152400,153989800,4010,4010,4010,4010,0
|
|
20230731,152300,153989800,4010,4010,4010,4010,0
|
|
20230731,152200,153989800,4010,4010,4010,4010,0
|
|
20230731,152100,153989800,4010,4010,4010,4010,0
|
|
20230731,152000,153989800,4010,4010,4010,4010,0
|
|
20230731,151900,153989800,4010,4010,4010,4010,0
|
|
20230731,151800,153989800,4010,4010,4010,4010,1
|
|
20230731,151700,153985790,4005,4005,4005,4005,0
|
|
20230731,151600,153985790,4005,3995,4005,3995,341
|
|
20230731,151500,152622710,3995,3995,3995,3995,0
|
|
20230731,151400,152622710,3995,3995,3995,3995,0
|
|
20230731,151300,152622710,3995,3995,4000,3995,262
|
|
20230731,151200,151576015,3995,3995,3995,3995,0
|
|
20230731,151100,151576015,3995,3995,3995,3995,0
|
|
20230731,151000,151576015,3995,3995,3995,3995,0
|
|
20230731,150900,151576015,3995,3995,3995,3995,0
|
|
20230731,150800,151576015,3995,3995,3995,3995,0
|
|
20230731,150700,151576015,3995,3995,3995,3995,0
|
|
20230731,150600,151576015,3995,3995,3995,3995,0
|
|
20230731,150500,151576015,3995,3995,3995,3995,10
|
|
20230731,150400,151536065,3995,3995,3995,3995,0
|
|
20230731,150300,151536065,3995,3995,3995,3995,0
|
|
20230731,150200,151536065,3995,3995,3995,3995,92
|
|
20230731,150100,151168525,4000,4000,4000,4000,1
|
|
20230731,150000,151164525,4000,4000,4000,4000,0
|
|
20230731,145900,151164525,4000,4000,4000,4000,0
|
|
20230731,145800,151164525,4000,4000,4000,4000,0
|
|
20230731,145700,151164525,4000,4000,4000,4000,0
|
|
20230731,145600,151164525,4000,4000,4000,4000,5
|
|
20230731,145500,151144525,4000,4000,4000,4000,0
|
|
20230731,145400,151144525,4000,4000,4000,4000,0
|
|
20230731,145300,151144525,4000,4000,4000,4000,0
|
|
20230731,145200,151144525,4000,4000,4000,4000,0
|
|
20230731,145100,151144525,4000,4000,4000,4000,0
|
|
20230731,145000,151144525,4000,4000,4000,4000,0
|
|
20230731,144900,151144525,4000,4000,4000,4000,0
|
|
20230731,144800,151144525,4000,4000,4000,4000,0
|
|
20230731,144700,151144525,4000,4000,4000,4000,0
|
|
20230731,144600,151144525,4000,4000,4000,4000,0
|
|
20230731,144500,151144525,4000,4000,4000,4000,0
|
|
20230731,144400,151144525,4000,4000,4000,4000,0
|
|
20230731,144300,151144525,4000,4000,4000,4000,6
|
|
20230731,144200,151120525,4000,4000,4000,4000,0
|
|
20230731,144100,151120525,4000,4000,4000,4000,1
|
|
20230731,144000,151116525,4005,4010,4010,4005,2
|
|
20230731,143900,151108510,3990,3990,3990,3990,0
|
|
20230731,143800,151108510,3990,3990,3990,3990,0
|
|
20230731,143700,151108510,3990,3990,3990,3990,0
|
|
20230731,143600,151108510,3990,3990,3990,3990,0
|
|
20230731,143500,151108510,3990,3990,3990,3990,6
|
|
20230731,143400,151084570,3985,3985,3985,3985,0
|
|
20230731,143300,151084570,3985,3985,3985,3985,0
|
|
20230731,143200,151084570,3985,3985,3985,3985,0
|
|
20230731,143100,151084570,3985,3985,3985,3985,0
|
|
20230731,143000,151084570,3985,3985,3985,3985,562
|
|
20230731,142900,148845000,3990,3990,3995,3990,200
|
|
20230731,142800,148046750,3995,3995,3995,3995,0
|
|
20230731,142700,148046750,3995,3995,3995,3995,0
|
|
20230731,142600,148046750,3995,3995,3995,3995,0
|
|
20230731,142500,148046750,3995,3995,3995,3995,0
|
|
20230731,142400,148046750,3995,3995,3995,3995,0
|
|
20230731,142300,148046750,3995,3995,3995,3995,100
|
|
20230731,142200,147647250,3990,3990,3990,3990,109
|
|
20230731,142100,147212340,3980,3980,3980,3980,99
|
|
20230731,142000,146818320,3975,3975,3975,3975,0
|
|
20230731,141900,146818320,3975,3975,3975,3975,0
|
|
20230731,141800,146818320,3975,3985,3985,3975,226
|
|
20230731,141700,145918930,3990,3990,3990,3990,24
|
|
20230731,141600,145823170,3990,3990,3990,3990,1
|
|
20230731,141500,145819180,3985,3985,3985,3985,0
|
|
20230731,141400,145819180,3985,3985,3985,3985,0
|
|
20230731,141300,145819180,3985,3985,3985,3985,0
|
|
20230731,141200,145819180,3985,3985,3985,3985,0
|
|
20230731,141100,145819180,3985,3985,3985,3985,0
|
|
20230731,141000,145819180,3985,3985,3985,3985,0
|
|
20230731,140900,145819180,3985,3975,3985,3970,255
|
|
20230731,140800,144806295,3975,3975,3975,3975,0
|
|
20230731,140700,144806295,3975,3975,3975,3975,0
|
|
20230731,140600,144806295,3975,3985,3985,3975,301
|
|
20230731,140500,143607735,4000,4000,4000,4000,0
|
|
20230731,140400,143607735,4000,4000,4000,4000,0
|
|
20230731,140300,143607735,4000,3995,4000,3985,276
|
|
20230731,140200,142505560,4000,4000,4000,4000,0
|
|
20230731,140100,142505560,4000,4000,4000,4000,0
|
|
20230731,140000,142505560,4000,4000,4000,4000,0
|
|
20230731,135900,142505560,4000,4000,4000,4000,104
|
|
20230731,135800,142089560,4000,4000,4000,4000,0
|
|
20230731,135700,142089560,4000,4000,4000,4000,0
|
|
20230731,135600,142089560,4000,4000,4000,4000,0
|
|
20230731,135500,142089560,4000,4000,4000,4000,10
|
|
20230731,135400,142049560,4000,4000,4000,4000,0
|
|
20230731,135300,142049560,4000,4000,4000,4000,0
|
|
20230731,135200,142049560,4000,4000,4000,4000,0
|
|
20230731,135100,142049560,4000,4000,4000,4000,0
|
|
20230731,135000,142049560,4000,4000,4000,4000,0
|
|
20230731,134900,142049560,4000,4000,4000,4000,123
|
|
20230731,134800,141557560,4000,4000,4000,4000,0
|
|
20230731,134700,141557560,4000,4000,4000,4000,0
|
|
20230731,134600,141557560,4000,4000,4000,4000,0
|
|
20230731,134500,141557560,4000,4000,4000,4000,0
|
|
20230731,134400,141557560,4000,4000,4000,4000,0
|
|
20230731,134300,141557560,4000,4000,4000,4000,0
|
|
20230731,134200,141557560,4000,4000,4000,4000,0
|
|
20230731,134100,141557560,4000,4000,4000,4000,712
|
|
20230731,134000,138709560,3995,3995,3995,3995,0
|
|
20230731,133900,138709560,3995,3995,3995,3995,0
|
|
20230731,133800,138709560,3995,3995,3995,3995,25
|
|
20230731,133700,138609685,4000,4000,4000,4000,0
|
|
20230731,133600,138609685,4000,4000,4000,4000,1
|
|
20230731,133500,138605685,4000,4000,4000,4000,0
|
|
20230731,133400,138605685,4000,4000,4000,4000,0
|
|
20230731,133300,138605685,4000,4000,4000,4000,0
|
|
20230731,133200,138605685,4000,4000,4000,4000,0
|
|
20230731,133100,138605685,4000,4000,4000,4000,0
|
|
20230731,133000,138605685,4000,4000,4000,4000,0
|
|
20230731,132900,138605685,4000,4000,4000,4000,0
|
|
20230731,132800,138605685,4000,4000,4000,4000,0
|
|
20230731,132700,138605685,4000,4000,4000,4000,0
|
|
20230731,132600,138605685,4000,4000,4000,4000,1
|
|
20230731,132500,138601685,4000,4000,4000,4000,0
|
|
20230731,132400,138601685,4000,4000,4000,4000,0
|
|
20230731,132300,138601685,4000,4000,4000,4000,25
|
|
20230731,132200,138501685,3995,3995,3995,3995,0
|
|
20230731,132100,138501685,3995,3995,3995,3995,0
|
|
20230731,132000,138501685,3995,3995,3995,3995,0
|
|
20230731,131900,138501685,3995,3995,3995,3995,0
|
|
20230731,131800,138501685,3995,3995,3995,3995,1184
|
|
20230731,131700,133771605,4000,4000,4000,4000,0
|
|
20230731,131600,133771605,4000,4000,4000,4000,0
|
|
20230731,131500,133771605,4000,4000,4000,4000,0
|
|
20230731,131400,133771605,4000,4000,4000,4000,112
|
|
20230731,131300,133323605,4000,4000,4000,4000,43
|
|
20230731,131200,133151605,4000,4000,4000,4000,0
|
|
20230731,131100,133151605,4000,4000,4000,4000,0
|
|
20230731,131000,133151605,4000,4000,4000,4000,0
|
|
20230731,130900,133151605,4000,4000,4000,4000,107
|
|
20230731,130800,132723605,4000,4000,4000,4000,0
|
|
20230731,130700,132723605,4000,4000,4000,4000,100
|
|
20230731,130600,132323605,4000,4000,4000,4000,0
|
|
20230731,130500,132323605,4000,4000,4000,4000,0
|
|
20230731,130400,132323605,4000,4000,4000,4000,0
|
|
20230731,130300,132323605,4000,4000,4000,4000,17
|
|
20230731,130200,132255605,4000,4000,4000,4000,0
|
|
20230731,130100,132255605,4000,4000,4000,4000,0
|
|
20230731,130000,132255605,4000,4000,4000,4000,0
|
|
20230731,125900,132255605,4000,4000,4000,4000,0
|
|
20230731,125800,132255605,4000,4000,4000,4000,0
|
|
20230731,125700,132255605,4000,4000,4000,3995,19
|
|
20230731,125600,132179650,4000,4000,4000,4000,0
|
|
20230731,125500,132179650,4000,4000,4000,4000,0
|
|
20230731,125400,132179650,4000,4000,4000,4000,0
|
|
20230731,125300,132179650,4000,4000,4000,4000,0
|
|
20230731,125200,132179650,4000,4000,4000,4000,10
|
|
20230731,125100,132139650,4000,4000,4000,4000,0
|
|
20230731,125000,132139650,4000,4000,4000,4000,0
|
|
20230731,124900,132139650,4000,4000,4000,4000,0
|
|
20230731,124800,132139650,4000,4000,4000,4000,0
|
|
20230731,124700,132139650,4000,4000,4000,4000,5
|
|
20230731,124600,132119650,4000,4000,4000,4000,0
|
|
20230731,124500,132119650,4000,4000,4000,4000,76
|
|
20230731,124400,131815650,4000,4000,4000,4000,0
|
|
20230731,124300,131815650,4000,4000,4000,4000,59
|
|
20230731,124200,131579650,4005,4005,4005,4005,0
|
|
20230731,124100,131579650,4005,4005,4005,4005,0
|
|
20230731,124000,131579650,4005,4005,4005,4005,10
|
|
20230731,123900,131539600,4005,4005,4005,4005,0
|
|
20230731,123800,131539600,4005,4005,4005,4005,0
|
|
20230731,123700,131539600,4005,4005,4005,4005,0
|
|
20230731,123600,131539600,4005,4005,4005,4005,0
|
|
20230731,123500,131539600,4005,4005,4005,4005,0
|
|
20230731,123400,131539600,4005,4005,4005,4005,0
|
|
20230731,123300,131539600,4005,4005,4005,4005,0
|
|
20230731,123200,131539600,4005,4005,4005,4005,0
|
|
20230731,123100,131539600,4005,4005,4005,4005,0
|
|
20230731,123000,131539600,4005,4005,4005,4005,0
|
|
20230731,122900,131539600,4005,4005,4005,4005,0
|
|
20230731,122800,131539600,4005,4005,4005,4005,10
|
|
20230731,122700,131499550,4000,4000,4000,4000,149
|
|
20230731,122600,130903550,4010,4010,4010,4010,0
|
|
20230731,122500,130903550,4010,4010,4010,4010,0
|
|
20230731,122400,130903550,4010,4010,4010,4010,0
|
|
20230731,122300,130903550,4010,4010,4010,4010,0
|
|
20230731,122200,130903550,4010,4010,4010,4010,0
|
|
20230731,122100,130903550,4010,4010,4010,4010,0
|
|
20230731,122000,130903550,4010,4010,4010,4010,10
|
|
20230731,121900,130863450,4010,4010,4010,4010,62
|
|
20230731,121800,130614830,4010,4010,4010,4010,30
|
|
20230731,121700,130494530,4015,4015,4015,4015,0
|
|
20230731,121600,130494530,4015,4015,4015,4015,0
|
|
20230731,121500,130494530,4015,4015,4015,4015,0
|
|
20230731,121400,130494530,4015,4015,4015,4015,2
|
|
20230731,121300,130486500,4025,4025,4025,4025,0
|
|
20230731,121200,130486500,4025,4025,4025,4025,0
|
|
20230731,121100,130486500,4025,4025,4025,4025,0
|
|
20230731,121000,130486500,4025,4025,4025,4025,0
|
|
20230731,120900,130486500,4025,4025,4025,4025,0
|
|
20230731,120800,130486500,4025,4025,4025,4025,0
|
|
20230731,120700,130486500,4025,4025,4025,4025,0
|
|
20230731,120600,130486500,4025,4025,4025,4025,7
|
|
20230731,120500,130458325,4025,4025,4025,4025,0
|
|
20230731,120400,130458325,4025,4025,4025,4025,0
|
|
20230731,120300,130458325,4025,4025,4025,4025,0
|
|
20230731,120200,130458325,4025,4025,4025,4025,0
|
|
20230731,120100,130458325,4025,4025,4025,4025,0
|
|
20230731,120000,130458325,4025,4025,4025,4025,0
|
|
20230731,115900,130458325,4025,4025,4025,4025,0
|
|
20230731,115800,130458325,4025,4025,4025,4025,0
|
|
20230731,115700,130458325,4025,4025,4025,4025,0
|
|
20230731,115600,130458325,4025,4025,4025,4025,13
|
|
20230731,115500,130406000,4020,4020,4020,4020,799
|
|
20230731,115400,127194020,4025,4025,4025,4025,0
|
|
20230731,115300,127194020,4025,4025,4025,4025,0
|
|
20230731,115200,127194020,4025,4025,4025,4025,0
|
|
20230731,115100,127194020,4025,4025,4025,4025,3
|
|
20230731,115000,127181945,4025,4025,4025,4025,0
|
|
20230731,114900,127181945,4025,4025,4025,4025,0
|
|
20230731,114800,127181945,4025,4025,4025,4025,0
|
|
20230731,114700,127181945,4025,4025,4025,4025,0
|
|
20230731,114600,127181945,4025,4025,4025,4025,0
|
|
20230731,114500,127181945,4025,4025,4025,4025,0
|
|
20230731,114400,127181945,4025,4025,4025,4025,0
|
|
20230731,114300,127181945,4025,4025,4025,4025,0
|
|
20230731,114200,127181945,4025,4025,4025,4025,0
|
|
20230731,114100,127181945,4025,4025,4025,4025,0
|
|
20230731,114000,127181945,4025,4010,4025,4010,2
|
|
20230731,113900,127173910,4000,4000,4000,4000,304
|
|
20230731,113800,125957910,4000,4000,4000,4000,212
|
|
20230731,113700,125109910,4010,4010,4010,4010,0
|
|
20230731,113600,125109910,4010,4010,4010,4010,0
|
|
20230731,113500,125109910,4010,4010,4010,4010,0
|
|
20230731,113400,125109910,4010,4010,4010,4010,0
|
|
20230731,113300,125109910,4010,4010,4010,4010,0
|
|
20230731,113200,125109910,4010,4010,4010,4010,0
|
|
20230731,113100,125109910,4010,4010,4010,4010,0
|
|
20230731,113000,125109910,4010,4010,4010,4010,0
|
|
20230731,112900,125109910,4010,4010,4010,4010,0
|
|
20230731,112800,125109910,4010,4010,4010,4010,0
|
|
20230731,112700,125109910,4010,4010,4010,4010,19
|
|
20230731,112600,125033720,4010,4010,4010,4010,0
|
|
20230731,112500,125033720,4010,4010,4010,4010,0
|
|
20230731,112400,125033720,4010,4010,4010,4010,0
|
|
20230731,112300,125033720,4010,4025,4025,4010,1204
|
|
20230731,112200,120193290,4030,4030,4030,4030,0
|
|
20230731,112100,120193290,4030,4030,4030,4030,0
|
|
20230731,112000,120193290,4030,4030,4030,4030,38
|
|
20230731,111900,120040150,4030,4030,4030,4030,10
|
|
20230731,111800,119999850,4030,4030,4030,4030,0
|
|
20230731,111700,119999850,4030,4030,4030,4030,0
|
|
20230731,111600,119999850,4030,4030,4030,4030,10
|
|
20230731,111500,119959550,4030,4030,4030,4030,0
|
|
20230731,111400,119959550,4030,4030,4030,4030,0
|
|
20230731,111300,119959550,4030,4030,4030,4030,0
|
|
20230731,111200,119959550,4030,4030,4030,4030,0
|
|
20230731,111100,119959550,4030,4030,4030,4030,0
|
|
20230731,111000,119959550,4030,4030,4030,4030,0
|
|
20230731,110900,119959550,4030,4030,4030,4030,0
|
|
20230731,110800,119959550,4030,4030,4030,4030,0
|
|
20230731,110700,119959550,4030,4030,4030,4030,0
|
|
20230731,110600,119959550,4030,4030,4030,4030,0
|
|
20230731,110500,119959550,4030,4030,4030,4030,300
|
|
20230731,110400,118750550,4035,4035,4035,4035,70
|
|
20230731,110300,118468100,4030,4030,4030,4030,379
|
|
20230731,110200,116940730,4035,4035,4035,4035,8
|
|
20230731,110100,116908450,4035,4035,4035,4035,67
|
|
20230731,110000,116638105,4035,4035,4035,4035,0
|
|
20230731,105900,116638105,4035,4035,4035,4035,0
|
|
20230731,105800,116638105,4035,4035,4035,4035,0
|
|
20230731,105700,116638105,4035,4035,4035,4035,16
|
|
20230731,105600,116573545,4035,4035,4035,4035,0
|
|
20230731,105500,116573545,4035,4035,4035,4035,0
|
|
20230731,105400,116573545,4035,4035,4035,4035,0
|
|
20230731,105300,116573545,4035,4035,4035,4035,200
|
|
20230731,105200,115766545,4045,4045,4045,4045,0
|
|
20230731,105100,115766545,4045,4045,4045,4045,0
|
|
20230731,105000,115766545,4045,4045,4045,4045,0
|
|
20230731,104900,115766545,4045,4045,4045,4045,0
|
|
20230731,104800,115766545,4045,4045,4045,4045,0
|
|
20230731,104700,115766545,4045,4045,4045,4045,0
|
|
20230731,104600,115766545,4045,4045,4045,4045,9
|
|
20230731,104500,115730140,4035,4035,4035,4035,0
|
|
20230731,104400,115730140,4035,4035,4035,4035,0
|
|
20230731,104300,115730140,4035,4035,4035,4035,0
|
|
20230731,104200,115730140,4035,4035,4035,4035,0
|
|
20230731,104100,115730140,4035,4035,4035,4035,0
|
|
20230731,104000,115730140,4035,4035,4035,4035,0
|
|
20230731,103900,115730140,4035,4035,4035,4035,0
|
|
20230731,103800,115730140,4035,4035,4035,4035,66
|
|
20230731,103700,115463830,4035,4035,4035,4035,5
|
|
20230731,103600,115443655,4035,4045,4045,4035,101
|
|
20230731,103500,115035980,4060,4060,4060,4060,0
|
|
20230731,103400,115035980,4060,4060,4060,4060,0
|
|
20230731,103300,115035980,4060,4060,4060,4060,20
|
|
20230731,103200,114954780,4060,4060,4060,4060,684
|
|
20230731,103100,112177740,4060,4060,4060,4060,0
|
|
20230731,103000,112177740,4060,4060,4060,4060,1
|
|
20230731,102900,112173680,4065,4060,4065,4060,3
|
|
20230731,102800,112161490,4070,4070,4070,4070,262
|
|
20230731,102700,111095150,4075,4050,4075,4050,4539
|
|
20230731,102600,92624830,4040,4040,4040,4040,152
|
|
20230731,102500,92010750,4040,4040,4040,4040,0
|
|
20230731,102400,92010750,4040,4040,4040,4040,0
|
|
20230731,102300,92010750,4040,4040,4040,4040,200
|
|
20230731,102200,91202750,4040,4040,4040,4040,0
|
|
20230731,102100,91202750,4040,4040,4040,4040,0
|
|
20230731,102000,91202750,4040,4040,4040,4040,0
|
|
20230731,101900,91202750,4040,4040,4040,4040,19
|
|
20230731,101800,91125990,4040,4040,4040,4040,0
|
|
20230731,101700,91125990,4040,4035,4040,4035,233
|
|
20230731,101600,90184770,4040,4040,4040,4040,259
|
|
20230731,101500,89138410,4050,4055,4055,4050,222
|
|
20230731,101400,88238445,4055,4055,4055,4055,49
|
|
20230731,101300,88039750,4060,4055,4060,4055,101
|
|
20230731,101200,87630185,4055,4050,4055,4050,3
|
|
20230731,101100,87618030,4050,4050,4050,4050,25
|
|
20230731,101000,87516780,4060,4070,4070,4060,21
|
|
20230731,100900,87431500,4060,4055,4060,4055,1149
|
|
20230731,100800,82769555,4050,4050,4050,4050,224
|
|
20230731,100700,81862355,4050,4050,4050,4050,0
|
|
20230731,100600,81862355,4050,4045,4050,4045,50
|
|
20230731,100500,81659910,4050,4050,4050,4050,0
|
|
20230731,100400,81659910,4050,4050,4050,4050,0
|
|
20230731,100300,81659910,4050,4050,4050,4050,1
|
|
20230731,100200,81655860,4025,4025,4025,4025,0
|
|
20230731,100100,81655860,4025,4025,4025,4025,565
|
|
20230731,100000,79381735,4025,4025,4025,4025,0
|
|
20230731,095900,79381735,4025,4025,4025,4025,0
|
|
20230731,095800,79381735,4025,4025,4025,4025,0
|
|
20230731,095700,79381735,4025,4035,4035,4025,100
|
|
20230731,095600,78978245,4035,4035,4035,4035,0
|
|
20230731,095500,78978245,4035,4035,4035,4035,0
|
|
20230731,095400,78978245,4035,4035,4035,4035,0
|
|
20230731,095300,78978245,4035,4035,4035,4035,0
|
|
20230731,095200,78978245,4035,4035,4035,4035,13
|
|
20230731,095100,78925790,4035,4035,4035,4035,135
|
|
20230731,095000,78381065,4025,4025,4025,4025,0
|
|
20230731,094900,78381065,4025,4025,4025,4025,1
|
|
20230731,094800,78377040,4035,4035,4035,4035,0
|
|
20230731,094700,78377040,4035,4035,4035,4035,0
|
|
20230731,094600,78377040,4035,4035,4035,4035,0
|
|
20230731,094500,78377040,4035,4035,4035,4035,0
|
|
20230731,094400,78377040,4035,4035,4035,4035,5
|
|
20230731,094300,78356865,4055,4055,4055,4055,1
|
|
20230731,094200,78352810,4055,4055,4055,4055,0
|
|
20230731,094100,78352810,4055,4055,4055,4055,0
|
|
20230731,094000,78352810,4055,4055,4055,4055,0
|
|
20230731,093900,78352810,4055,4055,4055,4055,5
|
|
20230731,093800,78332535,4055,4035,4055,4035,62
|
|
20230731,093700,78081360,4025,4035,4035,4025,7
|
|
20230731,093600,78053135,4035,4035,4035,4035,10
|
|
20230731,093500,78012785,4040,4040,4040,4040,8
|
|
20230731,093400,77980465,4040,4035,4040,4035,781
|
|
20230731,093300,74826125,4020,4035,4035,4020,17
|
|
20230731,093200,74757710,4035,4030,4035,4030,17
|
|
20230731,093100,74689170,4020,4020,4020,4020,0
|
|
20230731,093000,74689170,4020,4020,4020,4020,0
|
|
20230731,092900,74689170,4020,4020,4020,4020,0
|
|
20230731,092800,74689170,4020,4020,4020,4020,71
|
|
20230731,092700,74403750,4020,4035,4035,4020,1000
|
|
20230731,092600,70372875,4035,4035,4035,4035,71
|
|
20230731,092500,70086390,4035,4035,4070,4035,1342
|
|
20230731,092400,64648600,4020,4020,4020,4020,1023
|
|
20230731,092300,60536140,4020,4050,4050,4020,209
|
|
20230731,092200,59693460,4040,4020,4075,4020,1218
|
|
20230731,092100,54771520,4020,3960,4020,3960,2153
|
|
20230731,092000,46183675,3955,3950,3955,3950,347
|
|
20230731,091900,44811995,3945,3945,3945,3945,92
|
|
20230731,091800,44449055,3945,3945,3945,3945,153
|
|
20230731,091700,43845470,3940,3940,3940,3940,0
|
|
20230731,091600,43845470,3940,3935,3940,3935,1500
|
|
20230731,091500,37938065,3895,3895,3895,3895,52
|
|
20230731,091400,37735525,3940,3940,3940,3940,158
|
|
20230731,091300,37113005,3940,3930,3940,3930,589
|
|
20230731,091200,34794050,3910,3910,3910,3910,0
|
|
20230731,091100,34794050,3910,3910,3910,3910,674
|
|
20230731,091000,32158710,3910,3910,3910,3910,325
|
|
20230731,090900,30887960,3910,3910,3910,3910,1
|
|
20230731,090800,30884050,3925,3925,3925,3925,157
|
|
20230731,090700,30267825,3910,3910,3910,3910,0
|
|
20230731,090600,30267825,3910,3880,3910,3880,500
|
|
20230731,090500,28319695,3880,3910,3910,3880,125
|
|
20230731,090400,27834575,3910,3900,3910,3900,692
|
|
20230731,090300,25129055,3910,3910,3910,3910,2478
|
|
20230731,090200,15440075,3900,3940,3945,3900,1699
|
|
20230731,090100,8790315,3925,3925,3925,3925,23
|
|
20230731,090000,8700040,3915,3910,3915,3900,2226
|