634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193100,328388540,4990,4990,4990,4990,579
|
|
20230731,193000,328388540,4990,4990,4990,4990,0
|
|
20230731,192900,328388540,4990,4990,4990,4990,0
|
|
20230731,192800,328388540,4990,4990,4990,4990,0
|
|
20230731,192700,328388540,4990,4990,4990,4990,0
|
|
20230731,192600,328388540,4990,4990,4990,4990,0
|
|
20230731,192500,328388540,4990,4990,4990,4990,0
|
|
20230731,192400,328388540,4990,4990,4990,4990,0
|
|
20230731,192300,328388540,4990,4990,4990,4990,0
|
|
20230731,192200,328388540,4990,4990,4990,4990,0
|
|
20230731,192100,328388540,4990,4990,4990,4990,0
|
|
20230731,192000,328388540,4990,4990,4990,4990,0
|
|
20230731,191900,328388540,4990,4990,4990,4990,0
|
|
20230731,191800,328388540,4990,4990,4990,4990,0
|
|
20230731,191700,328388540,4990,4990,4990,4990,0
|
|
20230731,191600,328388540,4990,4990,4990,4990,0
|
|
20230731,191500,328388540,4990,4990,4990,4990,0
|
|
20230731,191400,328388540,4990,4990,4990,4990,0
|
|
20230731,191300,328388540,4990,4990,4990,4990,0
|
|
20230731,191200,328388540,4990,4990,4990,4990,0
|
|
20230731,191100,328388540,4990,4990,4990,4990,0
|
|
20230731,191000,328388540,4990,4990,4990,4990,0
|
|
20230731,190900,328388540,4990,4990,4990,4990,0
|
|
20230731,190800,328388540,4990,4990,4990,4990,0
|
|
20230731,190700,328388540,4990,4990,4990,4990,0
|
|
20230731,190600,328388540,4990,4990,4990,4990,0
|
|
20230731,190500,328388540,4990,4990,4990,4990,0
|
|
20230731,190400,328388540,4990,4990,4990,4990,0
|
|
20230731,190300,328388540,4990,4990,4990,4990,0
|
|
20230731,190200,328388540,4990,4990,4990,4990,0
|
|
20230731,190100,328388540,4990,4990,4990,4990,579
|
|
20230731,190000,328388540,4990,4990,4990,4990,0
|
|
20230731,185900,328388540,4990,4990,4990,4990,0
|
|
20230731,185800,328388540,4990,4990,4990,4990,0
|
|
20230731,185700,328388540,4990,4990,4990,4990,0
|
|
20230731,185600,328388540,4990,4990,4990,4990,0
|
|
20230731,185500,328388540,4990,4990,4990,4990,0
|
|
20230731,185400,328388540,4990,4990,4990,4990,0
|
|
20230731,185300,328388540,4990,4990,4990,4990,0
|
|
20230731,185200,328388540,4990,4990,4990,4990,0
|
|
20230731,185100,328388540,4990,4990,4990,4990,0
|
|
20230731,185000,328388540,4990,4990,4990,4990,0
|
|
20230731,184900,328388540,4990,4990,4990,4990,0
|
|
20230731,184800,328388540,4990,4990,4990,4990,0
|
|
20230731,184700,328388540,4990,4990,4990,4990,0
|
|
20230731,184600,328388540,4990,4990,4990,4990,0
|
|
20230731,184500,328388540,4990,4990,4990,4990,0
|
|
20230731,184400,328388540,4990,4990,4990,4990,0
|
|
20230731,184300,328388540,4990,4990,4990,4990,0
|
|
20230731,184200,328388540,4990,4990,4990,4990,0
|
|
20230731,184100,328388540,4990,4990,4990,4990,0
|
|
20230731,184000,328388540,4990,4990,4990,4990,0
|
|
20230731,183900,328388540,4990,4990,4990,4990,0
|
|
20230731,183800,328388540,4990,4990,4990,4990,0
|
|
20230731,183700,328388540,4990,4990,4990,4990,0
|
|
20230731,183600,328388540,4990,4990,4990,4990,0
|
|
20230731,183500,328388540,4990,4990,4990,4990,0
|
|
20230731,183400,328388540,4990,4990,4990,4990,0
|
|
20230731,183300,328388540,4990,4990,4990,4990,0
|
|
20230731,183200,328388540,4990,4990,4990,4990,0
|
|
20230731,183100,328388540,4990,4990,4990,4990,579
|
|
20230731,183000,328388540,4990,4990,4990,4990,0
|
|
20230731,182900,328388540,4990,4990,4990,4990,0
|
|
20230731,182800,328388540,4990,4990,4990,4990,0
|
|
20230731,182700,328388540,4990,4990,4990,4990,0
|
|
20230731,182600,328388540,4990,4990,4990,4990,0
|
|
20230731,182500,328388540,4990,4990,4990,4990,0
|
|
20230731,182400,328388540,4990,4990,4990,4990,0
|
|
20230731,182300,328388540,4990,4990,4990,4990,0
|
|
20230731,182200,328388540,4990,4990,4990,4990,0
|
|
20230731,182100,328388540,4990,4990,4990,4990,0
|
|
20230731,182000,328388540,4990,4990,4990,4990,0
|
|
20230731,181900,328388540,4990,4990,4990,4990,0
|
|
20230731,181800,328388540,4990,4990,4990,4990,0
|
|
20230731,181700,328388540,4990,4990,4990,4990,0
|
|
20230731,181600,328388540,4990,4990,4990,4990,0
|
|
20230731,181500,328388540,4990,4990,4990,4990,0
|
|
20230731,181400,328388540,4990,4990,4990,4990,0
|
|
20230731,181300,328388540,4990,4990,4990,4990,0
|
|
20230731,181200,328388540,4990,4990,4990,4990,0
|
|
20230731,181100,328388540,4990,4990,4990,4990,0
|
|
20230731,181000,328388540,4990,4990,4990,4990,0
|
|
20230731,180900,328388540,4990,4990,4990,4990,0
|
|
20230731,180800,328388540,4990,4990,4990,4990,0
|
|
20230731,180700,328388540,4990,4990,4990,4990,0
|
|
20230731,180600,328388540,4990,4990,4990,4990,0
|
|
20230731,180500,328388540,4990,4990,4990,4990,0
|
|
20230731,180400,328388540,4990,4990,4990,4990,0
|
|
20230731,180300,328388540,4990,4990,4990,4990,0
|
|
20230731,180200,328388540,4990,4990,4990,4990,0
|
|
20230731,180100,328388540,4990,4990,4990,4990,579
|
|
20230731,180000,328388540,4990,4990,4990,4990,0
|
|
20230731,175900,328388540,4990,4990,4990,4990,0
|
|
20230731,175800,328388540,4990,4990,4990,4990,0
|
|
20230731,175700,328388540,4990,4990,4990,4990,0
|
|
20230731,175600,328388540,4990,4990,4990,4990,0
|
|
20230731,175500,328388540,4990,4990,4990,4990,0
|
|
20230731,175400,328388540,4990,4990,4990,4990,0
|
|
20230731,175300,328388540,4990,4990,4990,4990,0
|
|
20230731,175200,328388540,4990,4990,4990,4990,0
|
|
20230731,175100,328388540,4990,4990,4990,4990,0
|
|
20230731,175000,328388540,4990,4990,4990,4990,0
|
|
20230731,174900,328388540,4990,4990,4990,4990,0
|
|
20230731,174800,328388540,4990,4990,4990,4990,0
|
|
20230731,174700,328388540,4990,4990,4990,4990,0
|
|
20230731,174600,328388540,4990,4990,4990,4990,0
|
|
20230731,174500,328388540,4990,4990,4990,4990,0
|
|
20230731,174400,328388540,4990,4990,4990,4990,0
|
|
20230731,174300,328388540,4990,4990,4990,4990,0
|
|
20230731,174200,328388540,4990,4990,4990,4990,0
|
|
20230731,174100,328388540,4990,4990,4990,4990,0
|
|
20230731,174000,328388540,4990,4990,4990,4990,0
|
|
20230731,173900,328388540,4990,4990,4990,4990,0
|
|
20230731,173800,328388540,4990,4990,4990,4990,0
|
|
20230731,173700,328388540,4990,4990,4990,4990,0
|
|
20230731,173600,328388540,4990,4990,4990,4990,0
|
|
20230731,173500,328388540,4990,4990,4990,4990,0
|
|
20230731,173400,328388540,4990,4990,4990,4990,0
|
|
20230731,173300,328388540,4990,4990,4990,4990,0
|
|
20230731,173200,328388540,4990,4990,4990,4990,0
|
|
20230731,173100,328388540,4990,4990,4990,4990,579
|
|
20230731,173000,328388540,4990,4990,4990,4990,0
|
|
20230731,172900,328388540,4990,4990,4990,4990,0
|
|
20230731,172800,328388540,4990,4990,4990,4990,0
|
|
20230731,172700,328388540,4990,4990,4990,4990,0
|
|
20230731,172600,328388540,4990,4990,4990,4990,0
|
|
20230731,172500,328388540,4990,4990,4990,4990,0
|
|
20230731,172400,328388540,4990,4990,4990,4990,0
|
|
20230731,172300,328388540,4990,4990,4990,4990,0
|
|
20230731,172200,328388540,4990,4990,4990,4990,0
|
|
20230731,172100,328388540,4990,4990,4990,4990,0
|
|
20230731,172000,328388540,4990,4990,4990,4990,0
|
|
20230731,171900,328388540,4990,4990,4990,4990,0
|
|
20230731,171800,328388540,4990,4990,4990,4990,0
|
|
20230731,171700,328388540,4990,4990,4990,4990,0
|
|
20230731,171600,328388540,4990,4990,4990,4990,0
|
|
20230731,171500,328388540,4990,4990,4990,4990,0
|
|
20230731,171400,328388540,4990,4990,4990,4990,0
|
|
20230731,171300,328388540,4990,4990,4990,4990,0
|
|
20230731,171200,328388540,4990,4990,4990,4990,0
|
|
20230731,171100,328388540,4990,4990,4990,4990,0
|
|
20230731,171000,328388540,4990,4990,4990,4990,0
|
|
20230731,170900,328388540,4990,4990,4990,4990,0
|
|
20230731,170800,328388540,4990,4990,4990,4990,0
|
|
20230731,170700,328388540,4990,4990,4990,4990,0
|
|
20230731,170600,328388540,4990,4990,4990,4990,0
|
|
20230731,170500,328388540,4990,4990,4990,4990,0
|
|
20230731,170400,328388540,4990,4990,4990,4990,0
|
|
20230731,170300,328388540,4990,4990,4990,4990,0
|
|
20230731,170200,328388540,4990,4990,4990,4990,0
|
|
20230731,170100,328388540,4990,4990,4990,4990,579
|
|
20230731,170000,328388540,4990,4990,4990,4990,0
|
|
20230731,165900,328388540,4990,4990,4990,4990,0
|
|
20230731,165800,328388540,4990,4990,4990,4990,0
|
|
20230731,165700,328388540,4990,4990,4990,4990,0
|
|
20230731,165600,328388540,4990,4990,4990,4990,0
|
|
20230731,165500,328388540,4990,4990,4990,4990,0
|
|
20230731,165400,328388540,4990,4990,4990,4990,0
|
|
20230731,165300,328388540,4990,4990,4990,4990,0
|
|
20230731,165200,328388540,4990,4990,4990,4990,0
|
|
20230731,165100,328388540,4990,4990,4990,4990,0
|
|
20230731,165000,328388540,4990,4990,4990,4990,0
|
|
20230731,164900,328388540,4990,4990,4990,4990,0
|
|
20230731,164800,328388540,4990,4990,4990,4990,0
|
|
20230731,164700,328388540,4990,4990,4990,4990,0
|
|
20230731,164600,328388540,4990,4990,4990,4990,0
|
|
20230731,164500,328388540,4990,4990,4990,4990,0
|
|
20230731,164400,328388540,4990,4990,4990,4990,0
|
|
20230731,164300,328388540,4990,4990,4990,4990,0
|
|
20230731,164200,328388540,4990,4990,4990,4990,0
|
|
20230731,164100,328388540,4990,4990,4990,4990,0
|
|
20230731,164000,328388540,4990,4990,4990,4990,0
|
|
20230731,163900,328388540,4990,4990,4990,4990,0
|
|
20230731,163800,328388540,4990,4990,4990,4990,0
|
|
20230731,163700,328388540,4990,4990,4990,4990,0
|
|
20230731,163600,328388540,4990,4990,4990,4990,0
|
|
20230731,163500,328388540,4990,4990,4990,4990,0
|
|
20230731,163400,328388540,4990,4990,4990,4990,0
|
|
20230731,163300,328388540,4990,4990,4990,4990,0
|
|
20230731,163200,328388540,4990,4990,4990,4990,0
|
|
20230731,163100,328388540,4990,4990,4990,4990,579
|
|
20230731,163000,328388540,4990,4990,4990,4990,0
|
|
20230731,162900,328388540,4990,4990,4990,4990,0
|
|
20230731,162800,328388540,4990,4990,4990,4990,0
|
|
20230731,162700,328388540,4990,4990,4990,4990,0
|
|
20230731,162600,328388540,4990,4990,4990,4990,0
|
|
20230731,162500,328388540,4990,4990,4990,4990,0
|
|
20230731,162400,328388540,4990,4990,4990,4990,0
|
|
20230731,162300,328388540,4990,4990,4990,4990,0
|
|
20230731,162200,328388540,4990,4990,4990,4990,0
|
|
20230731,162100,328388540,4990,4990,4990,4990,0
|
|
20230731,162000,328388540,4990,4990,4990,4990,0
|
|
20230731,161900,328388540,4990,4990,4990,4990,0
|
|
20230731,161800,328388540,4990,4990,4990,4990,0
|
|
20230731,161700,328388540,4990,4990,4990,4990,0
|
|
20230731,161600,328388540,4990,4990,4990,4990,0
|
|
20230731,161500,328388540,4990,4990,4990,4990,0
|
|
20230731,161400,328388540,4990,4990,4990,4990,0
|
|
20230731,161300,328388540,4990,4990,4990,4990,0
|
|
20230731,161200,328388540,4990,4990,4990,4990,0
|
|
20230731,161100,328388540,4990,4990,4990,4990,0
|
|
20230731,161000,328388540,4990,4990,4990,4990,0
|
|
20230731,160900,328388540,4990,4990,4990,4990,0
|
|
20230731,160800,328388540,4990,4990,4990,4990,0
|
|
20230731,160700,328388540,4990,4990,4990,4990,0
|
|
20230731,160600,328388540,4990,4990,4990,4990,0
|
|
20230731,160500,328388540,4990,4990,4990,4990,0
|
|
20230731,160400,328388540,4990,4990,4990,4990,0
|
|
20230731,160300,328388540,4990,4990,4990,4990,0
|
|
20230731,160200,328388540,4990,4990,4990,4990,0
|
|
20230731,160100,328388540,4990,4990,4990,4990,579
|
|
20230731,160000,328388540,4990,4990,4990,4990,0
|
|
20230731,155900,328388540,4990,4990,4990,4990,0
|
|
20230731,155800,328388540,4990,4990,4990,4990,0
|
|
20230731,155700,328388540,4990,4990,4990,4990,0
|
|
20230731,155600,328388540,4990,4990,4990,4990,0
|
|
20230731,155500,328388540,4990,4990,4990,4990,0
|
|
20230731,155400,328388540,4990,4990,4990,4990,0
|
|
20230731,155300,328388540,4990,4990,4990,4990,0
|
|
20230731,155200,328388540,4990,4990,4990,4990,0
|
|
20230731,155100,328388540,4990,4990,4990,4990,0
|
|
20230731,155000,328388540,4990,4990,4990,4990,0
|
|
20230731,154900,328388540,4990,4990,4990,4990,0
|
|
20230731,154800,328388540,4990,4990,4990,4990,0
|
|
20230731,154700,328388540,4990,4990,4990,4990,0
|
|
20230731,154600,328388540,4990,4990,4990,4990,0
|
|
20230731,154500,328388540,4990,4990,4990,4990,0
|
|
20230731,154400,328388540,4990,4990,4990,4990,0
|
|
20230731,154300,328388540,4990,4990,4990,4990,0
|
|
20230731,154200,328388540,4990,4990,4990,4990,0
|
|
20230731,154100,328388540,4990,4990,4990,4990,0
|
|
20230731,154000,328388540,4990,4990,4990,4990,0
|
|
20230731,153900,328388540,4990,4990,4990,4990,0
|
|
20230731,153800,328388540,4990,4990,4990,4990,0
|
|
20230731,153700,328388540,4990,4990,4990,4990,0
|
|
20230731,153600,328388540,4990,4990,4990,4990,0
|
|
20230731,153500,328388540,4990,4990,4990,4990,0
|
|
20230731,153400,328388540,4990,4990,4990,4990,0
|
|
20230731,153300,328388540,4990,4990,4990,4990,0
|
|
20230731,153200,328388540,4990,4990,4990,4990,0
|
|
20230731,153100,328388540,4990,4990,4990,4990,579
|
|
20230731,153000,328388540,4990,4990,4990,4990,579
|
|
20230731,152900,325499330,4990,4990,4990,4990,0
|
|
20230731,152800,325499330,4990,4990,4990,4990,0
|
|
20230731,152700,325499330,4990,4990,4990,4990,0
|
|
20230731,152600,325499330,4990,4990,4990,4990,0
|
|
20230731,152500,325499330,4990,4990,4990,4990,0
|
|
20230731,152400,325499330,4990,4990,4990,4990,0
|
|
20230731,152300,325499330,4990,4990,4990,4990,0
|
|
20230731,152200,325499330,4990,4990,4990,4990,0
|
|
20230731,152100,325499330,4990,4990,4990,4990,0
|
|
20230731,152000,325499330,4990,4990,4990,4990,0
|
|
20230731,151900,325499330,4990,4990,4990,4990,19
|
|
20230731,151800,325404520,4985,4985,4985,4985,10
|
|
20230731,151700,325354670,4975,4975,4975,4975,0
|
|
20230731,151600,325354670,4975,4975,4975,4975,3
|
|
20230731,151500,325339745,4990,4990,4990,4990,51
|
|
20230731,151400,325085255,4990,4990,4990,4990,0
|
|
20230731,151300,325085255,4990,4990,4990,4990,0
|
|
20230731,151200,325085255,4990,4990,4990,4990,3
|
|
20230731,151100,325070285,4990,4990,4990,4990,10
|
|
20230731,151000,325020385,4990,4990,4990,4990,0
|
|
20230731,150900,325020385,4990,4990,4990,4990,0
|
|
20230731,150800,325020385,4990,4990,4990,4990,0
|
|
20230731,150700,325020385,4990,4990,4990,4990,1
|
|
20230731,150600,325015395,4975,4975,4975,4975,0
|
|
20230731,150500,325015395,4975,4975,4975,4975,0
|
|
20230731,150400,325015395,4975,4975,4975,4975,0
|
|
20230731,150300,325015395,4975,4975,4975,4975,0
|
|
20230731,150200,325015395,4975,4985,4985,4975,100
|
|
20230731,150100,324517835,4990,4990,4990,4990,5
|
|
20230731,150000,324492885,4990,4990,4990,4990,1
|
|
20230731,145900,324487895,4990,4990,4990,4990,0
|
|
20230731,145800,324487895,4990,4990,4990,4990,0
|
|
20230731,145700,324487895,4990,4990,4990,4990,0
|
|
20230731,145600,324487895,4990,4990,4990,4990,0
|
|
20230731,145500,324487895,4990,4990,4990,4990,1
|
|
20230731,145400,324482905,4985,4985,4985,4985,0
|
|
20230731,145300,324482905,4985,4985,4985,4985,0
|
|
20230731,145200,324482905,4985,4985,4985,4985,0
|
|
20230731,145100,324482905,4985,4985,4985,4985,0
|
|
20230731,145000,324482905,4985,4980,4985,4980,1127
|
|
20230731,144900,318868705,4980,4980,4980,4980,0
|
|
20230731,144800,318868705,4980,4980,4980,4980,1
|
|
20230731,144700,318863725,4980,4980,4980,4980,0
|
|
20230731,144600,318863725,4980,4975,4980,4975,46
|
|
20230731,144500,318634825,4975,4975,4975,4975,0
|
|
20230731,144400,318634825,4975,4975,4975,4975,0
|
|
20230731,144300,318634825,4975,4975,4975,4975,0
|
|
20230731,144200,318634825,4975,4975,4975,4975,0
|
|
20230731,144100,318634825,4975,4975,4975,4975,0
|
|
20230731,144000,318634825,4975,4975,4975,4975,0
|
|
20230731,143900,318634825,4975,4975,4975,4975,0
|
|
20230731,143800,318634825,4975,4975,4975,4975,0
|
|
20230731,143700,318634825,4975,4975,4975,4975,0
|
|
20230731,143600,318634825,4975,4975,4975,4975,1000
|
|
20230731,143500,313659825,4975,4975,4975,4975,0
|
|
20230731,143400,313659825,4975,4975,4975,4975,0
|
|
20230731,143300,313659825,4975,4975,4975,4975,0
|
|
20230731,143200,313659825,4975,4975,4975,4975,0
|
|
20230731,143100,313659825,4975,4975,4975,4975,50
|
|
20230731,143000,313411075,4980,4980,4980,4980,0
|
|
20230731,142900,313411075,4980,4980,4980,4980,5
|
|
20230731,142800,313386175,4980,4980,4980,4980,40
|
|
20230731,142700,313186975,4980,4980,4980,4980,1
|
|
20230731,142600,313181995,4980,4980,4980,4980,266
|
|
20230731,142500,311857315,4980,4980,4980,4980,502
|
|
20230731,142400,309357355,4980,4965,4980,4935,1986
|
|
20230731,142300,299533975,4985,4985,4985,4985,0
|
|
20230731,142200,299533975,4985,4985,4985,4985,250
|
|
20230731,142100,298287725,4985,4985,4985,4985,0
|
|
20230731,142000,298287725,4985,4985,4985,4985,863
|
|
20230731,141900,293985670,4955,4955,4955,4955,0
|
|
20230731,141800,293985670,4955,4980,4980,4950,7944
|
|
20230731,141700,254571975,4990,4990,4990,4990,0
|
|
20230731,141600,254571975,4990,4990,4990,4990,0
|
|
20230731,141500,254571975,4990,4990,4990,4990,10
|
|
20230731,141400,254522075,4990,4990,4990,4990,0
|
|
20230731,141300,254522075,4990,4990,4990,4990,0
|
|
20230731,141200,254522075,4990,4990,4990,4990,100
|
|
20230731,141100,254023075,4975,4975,4975,4975,0
|
|
20230731,141000,254023075,4975,4975,4975,4975,0
|
|
20230731,140900,254023075,4975,4975,4975,4975,0
|
|
20230731,140800,254023075,4975,4975,4975,4975,0
|
|
20230731,140700,254023075,4975,4975,4975,4975,0
|
|
20230731,140600,254023075,4975,4975,4975,4975,8
|
|
20230731,140500,253983275,4990,4970,4990,4970,2
|
|
20230731,140400,253973315,4970,4970,4970,4970,0
|
|
20230731,140300,253973315,4970,4970,4970,4970,0
|
|
20230731,140200,253973315,4970,4970,4970,4970,21
|
|
20230731,140100,253868945,4980,4980,4980,4980,0
|
|
20230731,140000,253868945,4980,4980,4980,4980,1
|
|
20230731,135900,253863965,4975,4975,4975,4975,67
|
|
20230731,135800,253530640,4975,4975,4975,4975,4
|
|
20230731,135700,253510740,4970,4985,4985,4970,1756
|
|
20230731,135600,244781120,4975,4975,4975,4975,0
|
|
20230731,135500,244781120,4975,4975,4975,4975,0
|
|
20230731,135400,244781120,4975,4975,4975,4975,10
|
|
20230731,135300,244731370,4975,4995,4995,4975,1026
|
|
20230731,135200,239627000,4990,4990,4990,4990,1
|
|
20230731,135100,239622010,4990,4990,4990,4990,1
|
|
20230731,135000,239617020,4990,4990,4990,4990,2
|
|
20230731,134900,239607040,4995,4995,4995,4995,0
|
|
20230731,134800,239607040,4995,4995,4995,4995,0
|
|
20230731,134700,239607040,4995,4995,4995,4995,0
|
|
20230731,134600,239607040,4995,4995,4995,4995,0
|
|
20230731,134500,239607040,4995,4995,4995,4995,23
|
|
20230731,134400,239492155,4995,4995,4995,4995,0
|
|
20230731,134300,239492155,4995,4995,4995,4995,1
|
|
20230731,134200,239487160,4970,4970,4970,4970,0
|
|
20230731,134100,239487160,4970,4970,4970,4970,0
|
|
20230731,134000,239487160,4970,4970,4970,4970,0
|
|
20230731,133900,239487160,4970,4980,4980,4970,500
|
|
20230731,133800,237001560,4995,4995,4995,4995,0
|
|
20230731,133700,237001560,4995,4995,4995,4995,0
|
|
20230731,133600,237001560,4995,4995,4995,4995,1
|
|
20230731,133500,236996565,4970,4970,4970,4970,0
|
|
20230731,133400,236996565,4970,4970,4970,4970,0
|
|
20230731,133300,236996565,4970,4975,4975,4970,1500
|
|
20230731,133200,229537815,4975,4975,4975,4975,1
|
|
20230731,133100,229532840,4975,4975,4975,4975,0
|
|
20230731,133000,229532840,4975,4975,4975,4975,0
|
|
20230731,132900,229532840,4975,4975,4975,4975,30
|
|
20230731,132800,229383590,4995,4995,4995,4995,0
|
|
20230731,132700,229383590,4995,4995,4995,4995,0
|
|
20230731,132600,229383590,4995,4995,4995,4995,500
|
|
20230731,132500,226886090,4995,4995,4995,4995,0
|
|
20230731,132400,226886090,4995,4995,4995,4995,0
|
|
20230731,132300,226886090,4995,4995,4995,4995,50
|
|
20230731,132200,226636340,4970,4970,4970,4970,0
|
|
20230731,132100,226636340,4970,4990,4990,4970,1500
|
|
20230731,132000,219179225,4990,4990,4990,4990,1
|
|
20230731,131900,219174235,5000,5000,5000,5000,0
|
|
20230731,131800,219174235,5000,5000,5000,5000,1
|
|
20230731,131700,219169235,4995,4995,4995,4995,0
|
|
20230731,131600,219169235,4995,4995,4995,4995,10
|
|
20230731,131500,219119285,5000,5000,5000,5000,0
|
|
20230731,131400,219119285,5000,5000,5000,5000,0
|
|
20230731,131300,219119285,5000,5000,5000,5000,0
|
|
20230731,131200,219119285,5000,5000,5000,5000,30
|
|
20230731,131100,218969285,5000,5000,5000,5000,0
|
|
20230731,131000,218969285,5000,5000,5000,5000,0
|
|
20230731,130900,218969285,5000,5000,5000,5000,2
|
|
20230731,130800,218959285,4995,4995,4995,4995,0
|
|
20230731,130700,218959285,4995,4995,4995,4995,0
|
|
20230731,130600,218959285,4995,4995,4995,4995,0
|
|
20230731,130500,218959285,4995,4995,4995,4995,88
|
|
20230731,130400,218519725,4995,4995,4995,4995,1
|
|
20230731,130300,218514730,4970,4980,4980,4970,101
|
|
20230731,130200,218012215,4995,4995,4995,4995,0
|
|
20230731,130100,218012215,4995,4995,4995,4995,0
|
|
20230731,130000,218012215,4995,4995,4995,4995,0
|
|
20230731,125900,218012215,4995,4995,4995,4995,40
|
|
20230731,125800,217812415,4980,4980,4980,4980,2
|
|
20230731,125700,217802455,4995,4995,4995,4995,0
|
|
20230731,125600,217802455,4995,4995,4995,4995,116
|
|
20230731,125500,217223035,4995,4980,4995,4980,2
|
|
20230731,125400,217213060,4980,4980,4980,4980,3
|
|
20230731,125300,217198120,4980,4980,4980,4980,0
|
|
20230731,125200,217198120,4980,4980,4980,4980,0
|
|
20230731,125100,217198120,4980,4980,4980,4980,0
|
|
20230731,125000,217198120,4980,4980,4980,4980,0
|
|
20230731,124900,217198120,4980,4980,4980,4980,0
|
|
20230731,124800,217198120,4980,4980,4980,4980,0
|
|
20230731,124700,217198120,4980,4975,4985,4970,46
|
|
20230731,124600,216969375,4970,4970,4970,4970,0
|
|
20230731,124500,216969375,4970,5000,5000,4970,2001
|
|
20230731,124400,207018520,4995,4995,4995,4995,6
|
|
20230731,124300,206988550,5000,5000,5000,5000,99
|
|
20230731,124200,206493550,4995,4995,4995,4995,0
|
|
20230731,124100,206493550,4995,4995,4995,4995,0
|
|
20230731,124000,206493550,4995,4995,4995,4995,0
|
|
20230731,123900,206493550,4995,4995,4995,4995,0
|
|
20230731,123800,206493550,4995,4995,4995,4995,0
|
|
20230731,123700,206493550,4995,4995,4995,4995,0
|
|
20230731,123600,206493550,4995,4995,4995,4995,0
|
|
20230731,123500,206493550,4995,4995,4995,4995,0
|
|
20230731,123400,206493550,4995,4995,4995,4995,24
|
|
20230731,123300,206373670,5000,5000,5000,5000,0
|
|
20230731,123200,206373670,5000,5000,5000,5000,0
|
|
20230731,123100,206373670,5000,5000,5000,5000,0
|
|
20230731,123000,206373670,5000,5000,5000,5000,0
|
|
20230731,122900,206373670,5000,5000,5000,5000,0
|
|
20230731,122800,206373670,5000,5000,5000,5000,0
|
|
20230731,122700,206373670,5000,5000,5000,5000,0
|
|
20230731,122600,206373670,5000,5000,5000,5000,0
|
|
20230731,122500,206373670,5000,5000,5000,5000,1
|
|
20230731,122400,206368670,5000,5000,5000,5000,7
|
|
20230731,122300,206333670,4995,4995,4995,4995,0
|
|
20230731,122200,206333670,4995,4995,4995,4995,0
|
|
20230731,122100,206333670,4995,4995,4995,4995,0
|
|
20230731,122000,206333670,4995,4995,4995,4995,0
|
|
20230731,121900,206333670,4995,4995,4995,4995,0
|
|
20230731,121800,206333670,4995,4995,4995,4995,0
|
|
20230731,121700,206333670,4995,4995,4995,4995,0
|
|
20230731,121600,206333670,4995,4995,4995,4995,0
|
|
20230731,121500,206333670,4995,4995,4995,4995,0
|
|
20230731,121400,206333670,4995,4995,4995,4995,0
|
|
20230731,121300,206333670,4995,4995,4995,4995,0
|
|
20230731,121200,206333670,4995,4995,4995,4995,0
|
|
20230731,121100,206333670,4995,4995,4995,4995,0
|
|
20230731,121000,206333670,4995,4995,4995,4995,0
|
|
20230731,120900,206333670,4995,4995,4995,4995,10
|
|
20230731,120800,206283720,4995,4995,4995,4995,11
|
|
20230731,120700,206228775,5000,5000,5000,5000,432
|
|
20230731,120600,204068775,4995,4995,4995,4995,0
|
|
20230731,120500,204068775,4995,4995,4995,4995,0
|
|
20230731,120400,204068775,4995,4995,4995,4995,9
|
|
20230731,120300,204023820,5000,5000,5000,5000,0
|
|
20230731,120200,204023820,5000,5000,5000,5000,0
|
|
20230731,120100,204023820,5000,5000,5000,5000,196
|
|
20230731,120000,203043820,5000,5000,5000,5000,0
|
|
20230731,115900,203043820,5000,5000,5000,5000,150
|
|
20230731,115800,202293820,5000,5000,5000,5000,75
|
|
20230731,115700,201918820,4995,5000,5000,4995,201
|
|
20230731,115600,200913825,5000,5000,5000,5000,1
|
|
20230731,115500,200908825,5000,5000,5000,5000,100
|
|
20230731,115400,200408825,5000,5000,5000,5000,0
|
|
20230731,115300,200408825,5000,5000,5000,5000,96
|
|
20230731,115200,199928825,5000,5000,5000,5000,0
|
|
20230731,115100,199928825,5000,5000,5000,5000,0
|
|
20230731,115000,199928825,5000,5000,5000,5000,9
|
|
20230731,114900,199883825,5000,5000,5000,5000,150
|
|
20230731,114800,199133825,5000,5000,5000,5000,90
|
|
20230731,114700,198683825,5000,5000,5000,5000,1
|
|
20230731,114600,198678825,5000,5000,5000,5000,2
|
|
20230731,114500,198668825,4970,4990,4990,4970,5000
|
|
20230731,114400,173786615,4995,4995,4995,4995,0
|
|
20230731,114300,173786615,4995,4995,4995,4995,0
|
|
20230731,114200,173786615,4995,4995,4995,4995,0
|
|
20230731,114100,173786615,4995,4995,4995,4995,0
|
|
20230731,114000,173786615,4995,4995,4995,4995,0
|
|
20230731,113900,173786615,4995,4995,4995,4995,0
|
|
20230731,113800,173786615,4995,4995,4995,4995,0
|
|
20230731,113700,173786615,4995,4995,4995,4995,40
|
|
20230731,113600,173586815,4995,4995,4995,4995,0
|
|
20230731,113500,173586815,4995,4995,4995,4995,0
|
|
20230731,113400,173586815,4995,4995,4995,4995,56
|
|
20230731,113300,173307095,5000,5000,5000,5000,0
|
|
20230731,113200,173307095,5000,5000,5000,5000,100
|
|
20230731,113100,172807095,4995,4995,4995,4995,0
|
|
20230731,113000,172807095,4995,4995,4995,4995,33
|
|
20230731,112900,172642260,4990,4990,4990,4990,250
|
|
20230731,112800,171394760,4990,4990,4990,4990,113
|
|
20230731,112700,170830890,4990,4990,4990,4990,200
|
|
20230731,112600,169832890,4985,4985,4985,4985,7
|
|
20230731,112500,169797995,4985,4990,4990,4985,121
|
|
20230731,112400,169194785,4995,4995,4995,4995,0
|
|
20230731,112300,169194785,4995,4995,4995,4995,0
|
|
20230731,112200,169194785,4995,4995,4995,4995,0
|
|
20230731,112100,169194785,4995,4995,4995,4995,17
|
|
20230731,112000,169109870,4990,4990,4990,4990,0
|
|
20230731,111900,169109870,4990,4990,4990,4990,0
|
|
20230731,111800,169109870,4990,4990,4990,4990,75
|
|
20230731,111700,168735620,4990,4990,4990,4990,0
|
|
20230731,111600,168735620,4990,4990,4990,4990,0
|
|
20230731,111500,168735620,4990,4990,4990,4990,110
|
|
20230731,111400,168186720,4990,4990,4990,4990,55
|
|
20230731,111300,167912270,4990,4990,4990,4990,150
|
|
20230731,111200,167163770,4985,4985,4985,4985,1
|
|
20230731,111100,167158785,4990,4990,4990,4990,10
|
|
20230731,111000,167108885,4985,4990,4990,4985,127
|
|
20230731,110900,166475290,4995,4995,4995,4995,0
|
|
20230731,110800,166475290,4995,4995,4995,4995,0
|
|
20230731,110700,166475290,4995,4995,4995,4995,0
|
|
20230731,110600,166475290,4995,4995,4995,4995,100
|
|
20230731,110500,165975790,4975,4980,4980,4975,3000
|
|
20230731,110400,151050690,4975,4975,4975,4975,0
|
|
20230731,110300,151050690,4975,4975,4975,4975,67
|
|
20230731,110200,150717365,4975,4980,4980,4975,433
|
|
20230731,110100,148562690,5000,5000,5000,5000,0
|
|
20230731,110000,148562690,5000,5000,5000,5000,0
|
|
20230731,105900,148562690,5000,5000,5000,5000,1
|
|
20230731,105800,148557690,4975,4980,4980,4975,1500
|
|
20230731,105700,141093875,4980,4980,4980,4980,1
|
|
20230731,105600,141088895,4980,4980,4980,4980,0
|
|
20230731,105500,141088895,4980,4980,4980,4980,1
|
|
20230731,105400,141083915,4980,4980,4980,4980,11
|
|
20230731,105300,141029135,5000,5000,5000,5000,84
|
|
20230731,105200,140609135,5000,5000,5000,5000,1
|
|
20230731,105100,140604135,4975,4975,4975,4975,0
|
|
20230731,105000,140604135,4975,4975,4975,4975,0
|
|
20230731,104900,140604135,4975,4975,4975,4975,0
|
|
20230731,104800,140604135,4975,4975,4975,4975,0
|
|
20230731,104700,140604135,4975,4975,4975,4975,0
|
|
20230731,104600,140604135,4975,4975,4975,4975,0
|
|
20230731,104500,140604135,4975,4975,4975,4975,0
|
|
20230731,104400,140604135,4975,5010,5010,4975,5500
|
|
20230731,104300,113222235,5010,5010,5010,5010,0
|
|
20230731,104200,113222235,5010,5010,5010,5010,0
|
|
20230731,104100,113222235,5010,5010,5010,5010,73
|
|
20230731,104000,112856505,5010,5010,5010,5010,0
|
|
20230731,103900,112856505,5010,5010,5010,5010,0
|
|
20230731,103800,112856505,5010,5010,5010,5010,399
|
|
20230731,103700,110857515,5000,5000,5000,5000,0
|
|
20230731,103600,110857515,5000,5000,5000,5000,51
|
|
20230731,103500,110602515,5000,5000,5000,5000,0
|
|
20230731,103400,110602515,5000,5000,5000,5000,0
|
|
20230731,103300,110602515,5000,5000,5000,5000,0
|
|
20230731,103200,110602515,5000,5000,5000,5000,448
|
|
20230731,103100,108362515,5000,5000,5000,5000,0
|
|
20230731,103000,108362515,5000,5000,5000,5000,0
|
|
20230731,102900,108362515,5000,5000,5000,5000,0
|
|
20230731,102800,108362515,5000,5000,5000,5000,0
|
|
20230731,102700,108362515,5000,5000,5000,5000,0
|
|
20230731,102600,108362515,5000,5000,5000,5000,6
|
|
20230731,102500,108332515,5000,5000,5000,5000,50
|
|
20230731,102400,108082515,5000,5000,5000,5000,0
|
|
20230731,102300,108082515,5000,5000,5000,5000,0
|
|
20230731,102200,108082515,5000,5000,5000,5000,0
|
|
20230731,102100,108082515,5000,4980,5000,4980,550
|
|
20230731,102000,105340515,4975,4975,4975,4975,0
|
|
20230731,101900,105340515,4975,4975,4975,4975,0
|
|
20230731,101800,105340515,4975,4975,4975,4975,0
|
|
20230731,101700,105340515,4975,4975,4975,4975,0
|
|
20230731,101600,105340515,4975,4975,4975,4975,0
|
|
20230731,101500,105340515,4975,4975,4975,4975,0
|
|
20230731,101400,105340515,4975,4975,4975,4975,0
|
|
20230731,101300,105340515,4975,4975,4975,4975,0
|
|
20230731,101200,105340515,4975,4985,4985,4975,4000
|
|
20230731,101100,85426915,4980,5000,5000,4980,5200
|
|
20230731,101000,59495120,5000,5000,5000,5000,0
|
|
20230731,100900,59495120,5000,5000,5000,5000,20
|
|
20230731,100800,59395120,5010,5010,5010,5010,0
|
|
20230731,100700,59395120,5010,5010,5010,5010,0
|
|
20230731,100600,59395120,5010,5010,5010,5010,51
|
|
20230731,100500,59139610,5010,5010,5010,5010,0
|
|
20230731,100400,59139610,5010,5010,5010,5010,0
|
|
20230731,100300,59139610,5010,5010,5010,5010,0
|
|
20230731,100200,59139610,5010,5010,5010,5010,0
|
|
20230731,100100,59139610,5010,5010,5010,5010,0
|
|
20230731,100000,59139610,5010,5010,5010,5010,0
|
|
20230731,095900,59139610,5010,5010,5010,5010,50
|
|
20230731,095800,58889110,5010,5010,5010,5010,0
|
|
20230731,095700,58889110,5010,5010,5010,5010,0
|
|
20230731,095600,58889110,5010,5000,5010,4995,343
|
|
20230731,095500,57171670,5010,5010,5010,5010,1
|
|
20230731,095400,57166660,5000,5000,5000,5000,0
|
|
20230731,095300,57166660,5000,5000,5000,5000,500
|
|
20230731,095200,54666660,5010,5010,5010,5010,0
|
|
20230731,095100,54666660,5010,5010,5010,5010,100
|
|
20230731,095000,54165660,4995,4995,4995,4995,1020
|
|
20230731,094900,49070760,5010,5010,5010,5010,10
|
|
20230731,094800,49020660,5000,5000,5000,5000,50
|
|
20230731,094700,48770660,5000,5000,5000,5000,0
|
|
20230731,094600,48770660,5000,5000,5000,5000,500
|
|
20230731,094500,46270660,5000,5010,5010,5000,700
|
|
20230731,094400,42770300,5020,5020,5020,5020,0
|
|
20230731,094300,42770300,5020,5020,5020,5020,12
|
|
20230731,094200,42710060,5020,5030,5030,5020,616
|
|
20230731,094100,39617620,5030,5030,5030,5030,10
|
|
20230731,094000,39567320,5020,5020,5020,5020,0
|
|
20230731,093900,39567320,5020,5030,5030,5020,3
|
|
20230731,093800,39552240,5030,5030,5030,5030,0
|
|
20230731,093700,39552240,5030,5030,5030,5030,2
|
|
20230731,093600,39542180,5030,5030,5030,5030,0
|
|
20230731,093500,39542180,5030,5030,5030,5030,456
|
|
20230731,093400,37248500,5030,5030,5030,5030,152
|
|
20230731,093300,36483940,5030,5030,5030,5030,4
|
|
20230731,093200,36463820,5030,5030,5030,5030,2
|
|
20230731,093100,36453760,5030,5030,5030,5030,5
|
|
20230731,093000,36428610,5030,5030,5030,5030,0
|
|
20230731,092900,36428610,5030,5030,5030,5030,150
|
|
20230731,092800,35674110,5030,5030,5030,5030,0
|
|
20230731,092700,35674110,5030,5030,5030,5030,0
|
|
20230731,092600,35674110,5030,5030,5030,5030,0
|
|
20230731,092500,35674110,5030,5030,5030,5030,0
|
|
20230731,092400,35674110,5030,5000,5030,5000,23
|
|
20230731,092300,35559080,5030,5030,5030,5030,0
|
|
20230731,092200,35559080,5030,5030,5030,5030,0
|
|
20230731,092100,35559080,5030,5030,5030,5030,0
|
|
20230731,092000,35559080,5030,5030,5030,5030,0
|
|
20230731,091900,35559080,5030,5030,5030,5030,255
|
|
20230731,091800,34276430,5020,5020,5020,5020,50
|
|
20230731,091700,34025430,5020,5020,5020,5020,0
|
|
20230731,091600,34025430,5020,5020,5020,5020,83
|
|
20230731,091500,33608770,5000,5000,5000,5000,2530
|
|
20230731,091400,20958770,5000,5000,5000,5000,0
|
|
20230731,091300,20958770,5000,5030,5030,5000,200
|
|
20230731,091200,19955770,5030,5010,5030,5000,394
|
|
20230731,091100,17982340,5040,5040,5040,5040,0
|
|
20230731,091000,17982340,5040,5040,5040,5040,1
|
|
20230731,090900,17977300,5010,5010,5010,5010,0
|
|
20230731,090800,17977300,5010,5050,5050,5010,135
|
|
20230731,090700,17300910,5100,5060,5100,5060,3000
|
|
20230731,090600,2020990,5070,5070,5070,5070,0
|
|
20230731,090500,2020990,5070,5070,5070,5070,0
|
|
20230731,090400,2020990,5070,5070,5070,5070,2
|
|
20230731,090300,2010850,5070,5070,5070,5070,0
|
|
20230731,090200,2010850,5070,5070,5070,5070,0
|
|
20230731,090100,2010850,5070,5080,5080,5000,50
|
|
20230731,090000,1760060,5050,5000,5050,5000,352
|