590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184700,1855463260,10090,10090,10090,10090,5097
|
|
20240731,184600,1855463260,10090,10090,10090,10090,0
|
|
20240731,184500,1855463260,10090,10090,10090,10090,0
|
|
20240731,184400,1855463260,10090,10090,10090,10090,0
|
|
20240731,184300,1855463260,10090,10090,10090,10090,0
|
|
20240731,184200,1855463260,10090,10090,10090,10090,0
|
|
20240731,184100,1855463260,10090,10090,10090,10090,0
|
|
20240731,184000,1855463260,10090,10090,10090,10090,0
|
|
20240731,183900,1855463260,10090,10090,10090,10090,0
|
|
20240731,183800,1855463260,10090,10090,10090,10090,0
|
|
20240731,183700,1855463260,10090,10090,10090,10090,0
|
|
20240731,183600,1855463260,10090,10090,10090,10090,0
|
|
20240731,183500,1855463260,10090,10090,10090,10090,0
|
|
20240731,183400,1855463260,10090,10090,10090,10090,0
|
|
20240731,183300,1855463260,10090,10090,10090,10090,0
|
|
20240731,183200,1855463260,10090,10090,10090,10090,0
|
|
20240731,183100,1855463260,10090,10090,10090,10090,0
|
|
20240731,183000,1855463260,10090,10090,10090,10090,0
|
|
20240731,182900,1855463260,10090,10090,10090,10090,0
|
|
20240731,182800,1855463260,10090,10090,10090,10090,0
|
|
20240731,182700,1855463260,10090,10090,10090,10090,0
|
|
20240731,182600,1855463260,10090,10090,10090,10090,0
|
|
20240731,182500,1855463260,10090,10090,10090,10090,0
|
|
20240731,182400,1855463260,10090,10090,10090,10090,0
|
|
20240731,182300,1855463260,10090,10090,10090,10090,0
|
|
20240731,182200,1855463260,10090,10090,10090,10090,0
|
|
20240731,182100,1855463260,10090,10090,10090,10090,0
|
|
20240731,182000,1855463260,10090,10090,10090,10090,0
|
|
20240731,181900,1855463260,10090,10090,10090,10090,0
|
|
20240731,181800,1855463260,10090,10090,10090,10090,0
|
|
20240731,181700,1855463260,10090,10090,10090,10090,5097
|
|
20240731,181600,1855463260,10090,10090,10090,10090,0
|
|
20240731,181500,1855463260,10090,10090,10090,10090,0
|
|
20240731,181400,1855463260,10090,10090,10090,10090,0
|
|
20240731,181300,1855463260,10090,10090,10090,10090,0
|
|
20240731,181200,1855463260,10090,10090,10090,10090,0
|
|
20240731,181100,1855463260,10090,10090,10090,10090,0
|
|
20240731,181000,1855463260,10090,10090,10090,10090,0
|
|
20240731,180900,1855463260,10090,10090,10090,10090,0
|
|
20240731,180800,1855463260,10090,10090,10090,10090,0
|
|
20240731,180700,1855463260,10090,10090,10090,10090,0
|
|
20240731,180600,1855463260,10090,10090,10090,10090,0
|
|
20240731,180500,1855463260,10090,10090,10090,10090,0
|
|
20240731,180400,1855463260,10090,10090,10090,10090,0
|
|
20240731,180300,1855463260,10090,10090,10090,10090,0
|
|
20240731,180200,1855463260,10090,10090,10090,10090,0
|
|
20240731,180100,1855463260,10090,10090,10090,10090,0
|
|
20240731,180000,1855463260,10090,10090,10090,10090,0
|
|
20240731,175900,1855463260,10090,10090,10090,10090,0
|
|
20240731,175800,1855463260,10090,10090,10090,10090,0
|
|
20240731,175700,1855463260,10090,10090,10090,10090,0
|
|
20240731,175600,1855463260,10090,10090,10090,10090,0
|
|
20240731,175500,1855463260,10090,10090,10090,10090,0
|
|
20240731,175400,1855463260,10090,10090,10090,10090,0
|
|
20240731,175300,1855463260,10090,10090,10090,10090,0
|
|
20240731,175200,1855463260,10090,10090,10090,10090,0
|
|
20240731,175100,1855463260,10090,10090,10090,10090,0
|
|
20240731,175000,1855463260,10090,10090,10090,10090,0
|
|
20240731,174900,1855463260,10090,10090,10090,10090,0
|
|
20240731,174800,1855463260,10090,10090,10090,10090,0
|
|
20240731,174700,1855463260,10090,10090,10090,10090,5097
|
|
20240731,174600,1855463260,10090,10090,10090,10090,0
|
|
20240731,174500,1855463260,10090,10090,10090,10090,0
|
|
20240731,174400,1855463260,10090,10090,10090,10090,0
|
|
20240731,174300,1855463260,10090,10090,10090,10090,0
|
|
20240731,174200,1855463260,10090,10090,10090,10090,0
|
|
20240731,174100,1855463260,10090,10090,10090,10090,0
|
|
20240731,174000,1855463260,10090,10090,10090,10090,0
|
|
20240731,173900,1855463260,10090,10090,10090,10090,0
|
|
20240731,173800,1855463260,10090,10090,10090,10090,0
|
|
20240731,173700,1855463260,10090,10090,10090,10090,0
|
|
20240731,173600,1855463260,10090,10090,10090,10090,0
|
|
20240731,173500,1855463260,10090,10090,10090,10090,0
|
|
20240731,173400,1855463260,10090,10090,10090,10090,0
|
|
20240731,173300,1855463260,10090,10090,10090,10090,0
|
|
20240731,173200,1855463260,10090,10090,10090,10090,0
|
|
20240731,173100,1855463260,10090,10090,10090,10090,0
|
|
20240731,173000,1855463260,10090,10090,10090,10090,0
|
|
20240731,172900,1855463260,10090,10090,10090,10090,0
|
|
20240731,172800,1855463260,10090,10090,10090,10090,0
|
|
20240731,172700,1855463260,10090,10090,10090,10090,0
|
|
20240731,172600,1855463260,10090,10090,10090,10090,0
|
|
20240731,172500,1855463260,10090,10090,10090,10090,0
|
|
20240731,172400,1855463260,10090,10090,10090,10090,0
|
|
20240731,172300,1855463260,10090,10090,10090,10090,0
|
|
20240731,172200,1855463260,10090,10090,10090,10090,0
|
|
20240731,172100,1855463260,10090,10090,10090,10090,0
|
|
20240731,172000,1855463260,10090,10090,10090,10090,0
|
|
20240731,171900,1855463260,10090,10090,10090,10090,0
|
|
20240731,171800,1855463260,10090,10090,10090,10090,0
|
|
20240731,171700,1855463260,10090,10090,10090,10090,5097
|
|
20240731,171600,1855463260,10090,10090,10090,10090,0
|
|
20240731,171500,1855463260,10090,10090,10090,10090,0
|
|
20240731,171400,1855463260,10090,10090,10090,10090,0
|
|
20240731,171300,1855463260,10090,10090,10090,10090,0
|
|
20240731,171200,1855463260,10090,10090,10090,10090,0
|
|
20240731,171100,1855463260,10090,10090,10090,10090,0
|
|
20240731,171000,1855463260,10090,10090,10090,10090,0
|
|
20240731,170900,1855463260,10090,10090,10090,10090,0
|
|
20240731,170800,1855463260,10090,10090,10090,10090,0
|
|
20240731,170700,1855463260,10090,10090,10090,10090,0
|
|
20240731,170600,1855463260,10090,10090,10090,10090,0
|
|
20240731,170500,1855463260,10090,10090,10090,10090,0
|
|
20240731,170400,1855463260,10090,10090,10090,10090,0
|
|
20240731,170300,1855463260,10090,10090,10090,10090,0
|
|
20240731,170200,1855463260,10090,10090,10090,10090,0
|
|
20240731,170100,1855463260,10090,10090,10090,10090,0
|
|
20240731,170000,1855463260,10090,10090,10090,10090,0
|
|
20240731,165900,1855463260,10090,10090,10090,10090,0
|
|
20240731,165800,1855463260,10090,10090,10090,10090,0
|
|
20240731,165700,1855463260,10090,10090,10090,10090,0
|
|
20240731,165600,1855463260,10090,10090,10090,10090,0
|
|
20240731,165500,1855463260,10090,10090,10090,10090,0
|
|
20240731,165400,1855463260,10090,10090,10090,10090,0
|
|
20240731,165300,1855463260,10090,10090,10090,10090,0
|
|
20240731,165200,1855463260,10090,10090,10090,10090,0
|
|
20240731,165100,1855463260,10090,10090,10090,10090,0
|
|
20240731,165000,1855463260,10090,10090,10090,10090,0
|
|
20240731,164900,1855463260,10090,10090,10090,10090,0
|
|
20240731,164800,1855463260,10090,10090,10090,10090,0
|
|
20240731,164700,1855463260,10090,10090,10090,10090,5097
|
|
20240731,164600,1855463260,10090,10090,10090,10090,0
|
|
20240731,164500,1855463260,10090,10090,10090,10090,0
|
|
20240731,164400,1855463260,10090,10090,10090,10090,0
|
|
20240731,164300,1855463260,10090,10090,10090,10090,0
|
|
20240731,164200,1855463260,10090,10090,10090,10090,0
|
|
20240731,164100,1855463260,10090,10090,10090,10090,0
|
|
20240731,164000,1855463260,10090,10090,10090,10090,0
|
|
20240731,163900,1855463260,10090,10090,10090,10090,0
|
|
20240731,163800,1855463260,10090,10090,10090,10090,0
|
|
20240731,163700,1855463260,10090,10090,10090,10090,0
|
|
20240731,163600,1855463260,10090,10090,10090,10090,0
|
|
20240731,163500,1855463260,10090,10090,10090,10090,0
|
|
20240731,163400,1855463260,10090,10090,10090,10090,0
|
|
20240731,163300,1855463260,10090,10090,10090,10090,0
|
|
20240731,163200,1855463260,10090,10090,10090,10090,0
|
|
20240731,163100,1855463260,10090,10090,10090,10090,0
|
|
20240731,163000,1855463260,10090,10090,10090,10090,0
|
|
20240731,162900,1855463260,10090,10090,10090,10090,0
|
|
20240731,162800,1855463260,10090,10090,10090,10090,0
|
|
20240731,162700,1855463260,10090,10090,10090,10090,0
|
|
20240731,162600,1855463260,10090,10090,10090,10090,0
|
|
20240731,162500,1855463260,10090,10090,10090,10090,0
|
|
20240731,162400,1855463260,10090,10090,10090,10090,0
|
|
20240731,162300,1855463260,10090,10090,10090,10090,0
|
|
20240731,162200,1855463260,10090,10090,10090,10090,0
|
|
20240731,162100,1855463260,10090,10090,10090,10090,0
|
|
20240731,162000,1855463260,10090,10090,10090,10090,0
|
|
20240731,161900,1855463260,10090,10090,10090,10090,0
|
|
20240731,161800,1855463260,10090,10090,10090,10090,0
|
|
20240731,161700,1855463260,10090,10090,10090,10090,5097
|
|
20240731,161600,1855463260,10090,10090,10090,10090,0
|
|
20240731,161500,1855463260,10090,10090,10090,10090,0
|
|
20240731,161400,1855463260,10090,10090,10090,10090,0
|
|
20240731,161300,1855463260,10090,10090,10090,10090,0
|
|
20240731,161200,1855463260,10090,10090,10090,10090,0
|
|
20240731,161100,1855463260,10090,10090,10090,10090,0
|
|
20240731,161000,1855463260,10090,10090,10090,10090,0
|
|
20240731,160900,1855463260,10090,10090,10090,10090,0
|
|
20240731,160800,1855463260,10090,10090,10090,10090,0
|
|
20240731,160700,1855463260,10090,10090,10090,10090,0
|
|
20240731,160600,1855463260,10090,10090,10090,10090,0
|
|
20240731,160500,1855463260,10090,10090,10090,10090,0
|
|
20240731,160400,1855463260,10090,10090,10090,10090,0
|
|
20240731,160300,1855463260,10090,10090,10090,10090,0
|
|
20240731,160200,1855463260,10090,10090,10090,10090,0
|
|
20240731,160100,1855463260,10090,10090,10090,10090,0
|
|
20240731,160000,1855463260,10090,10090,10090,10090,0
|
|
20240731,155900,1855463260,10090,10090,10090,10090,0
|
|
20240731,155800,1855463260,10090,10090,10090,10090,0
|
|
20240731,155700,1855463260,10090,10090,10090,10090,0
|
|
20240731,155600,1855463260,10090,10090,10090,10090,0
|
|
20240731,155500,1855463260,10090,10090,10090,10090,0
|
|
20240731,155400,1855463260,10090,10090,10090,10090,0
|
|
20240731,155300,1855463260,10090,10090,10090,10090,0
|
|
20240731,155200,1855463260,10090,10090,10090,10090,0
|
|
20240731,155100,1855463260,10090,10090,10090,10090,0
|
|
20240731,155000,1855463260,10090,10090,10090,10090,0
|
|
20240731,154900,1855463260,10090,10090,10090,10090,0
|
|
20240731,154800,1855463260,10090,10090,10090,10090,0
|
|
20240731,154700,1855463260,10090,10090,10090,10090,5097
|
|
20240731,154600,1855463260,10090,10090,10090,10090,0
|
|
20240731,154500,1855463260,10090,10090,10090,10090,0
|
|
20240731,154400,1855463260,10090,10090,10090,10090,0
|
|
20240731,154300,1855463260,10090,10090,10090,10090,0
|
|
20240731,154200,1855463260,10090,10090,10090,10090,0
|
|
20240731,154100,1855463260,10090,10090,10090,10090,0
|
|
20240731,154000,1855463260,10090,10090,10090,10090,0
|
|
20240731,153900,1855463260,10090,10090,10090,10090,0
|
|
20240731,153800,1855463260,10090,10090,10090,10090,0
|
|
20240731,153700,1855463260,10090,10090,10090,10090,0
|
|
20240731,153600,1855463260,10090,10090,10090,10090,0
|
|
20240731,153500,1855463260,10090,10090,10090,10090,0
|
|
20240731,153400,1855463260,10090,10090,10090,10090,0
|
|
20240731,153300,1855463260,10090,10090,10090,10090,0
|
|
20240731,153200,1855463260,10090,10090,10090,10090,0
|
|
20240731,153100,1855463260,10090,10090,10090,10090,0
|
|
20240731,153000,1855463260,10090,10090,10090,10090,5097
|
|
20240731,152900,1804034530,10100,10100,10100,10100,0
|
|
20240731,152800,1804034530,10100,10100,10100,10100,0
|
|
20240731,152700,1804034530,10100,10100,10100,10100,0
|
|
20240731,152600,1804034530,10100,10100,10100,10100,0
|
|
20240731,152500,1804034530,10100,10100,10100,10100,0
|
|
20240731,152400,1804034530,10100,10100,10100,10100,0
|
|
20240731,152300,1804034530,10100,10100,10100,10100,0
|
|
20240731,152200,1804034530,10100,10100,10100,10100,0
|
|
20240731,152100,1804034530,10100,10100,10100,10100,0
|
|
20240731,152000,1804034530,10100,10100,10100,10100,0
|
|
20240731,151900,1804034530,10100,10100,10100,10100,1265
|
|
20240731,151800,1791258030,10110,10110,10110,10110,314
|
|
20240731,151700,1788083490,10110,10070,10120,10070,2470
|
|
20240731,151600,1763143310,10070,10090,10100,10070,35
|
|
20240731,151500,1762790550,10100,10100,10100,10100,45
|
|
20240731,151400,1762336050,10100,10100,10100,10100,51
|
|
20240731,151300,1761820950,10110,10090,10110,10070,256
|
|
20240731,151200,1759235190,10070,10080,10110,10070,7738
|
|
20240731,151100,1681092970,10080,10060,10080,10060,271
|
|
20240731,151000,1678362290,10060,10070,10070,10040,2064
|
|
20240731,150900,1657598320,10070,10080,10080,10070,22
|
|
20240731,150800,1657376570,10080,10080,10090,10080,25
|
|
20240731,150700,1657124430,10070,10060,10070,10060,100
|
|
20240731,150600,1656117930,10060,10090,10090,10060,6
|
|
20240731,150500,1656057420,10090,10090,10090,10090,0
|
|
20240731,150400,1656057420,10090,10090,10090,10090,1333
|
|
20240731,150300,1642607450,10080,10080,10080,10080,107
|
|
20240731,150200,1641528890,10090,10070,10090,10060,1309
|
|
20240731,150100,1628350870,10070,10070,10070,10070,215
|
|
20240731,150000,1626185820,10060,10060,10090,10060,4898
|
|
20240731,145900,1576824840,10060,10020,10060,10020,519
|
|
20240731,145800,1571618500,10060,10050,10060,10050,262
|
|
20240731,145700,1568983520,10000,10050,10050,10000,3185
|
|
20240731,145600,1537084550,10050,10060,10070,10050,41
|
|
20240731,145500,1536671810,10060,10060,10060,10060,695
|
|
20240731,145400,1529680110,10080,10080,10080,10080,0
|
|
20240731,145300,1529680110,10080,10090,10090,10070,903
|
|
20240731,145200,1520577770,10090,10100,10100,10080,173
|
|
20240731,145100,1518833240,10100,10090,10100,10080,2401
|
|
20240731,145000,1494584780,10090,10020,10090,10020,15869
|
|
20240731,144900,1335195090,10010,10000,10010,9990,5113
|
|
20240731,144800,1284111520,10000,10000,10000,10000,185
|
|
20240731,144700,1282261520,10000,10000,10000,10000,215
|
|
20240731,144600,1280111520,10000,10000,10000,10000,285
|
|
20240731,144500,1277261520,10020,9990,10020,9990,5628
|
|
20240731,144400,1220977420,9990,10000,10000,9990,275
|
|
20240731,144300,1218230070,10000,9990,10000,9990,481
|
|
20240731,144200,1213424710,9990,9990,9990,9990,142
|
|
20240731,144100,1212006130,9990,9990,9990,9990,320
|
|
20240731,144000,1208809330,9990,9990,9990,9990,100
|
|
20240731,143900,1207810330,10000,9990,10000,9990,804
|
|
20240731,143800,1199773320,9990,9990,9990,9990,1
|
|
20240731,143700,1199763330,9990,9990,9990,9990,4
|
|
20240731,143600,1199723370,9990,10000,10000,9990,441
|
|
20240731,143500,1195313500,10010,10010,10010,10010,10
|
|
20240731,143400,1195213400,10010,10010,10010,10010,14
|
|
20240731,143300,1195073260,10010,10000,10030,10000,913
|
|
20240731,143200,1185938070,10010,10020,10020,10010,214
|
|
20240731,143100,1183794920,10030,10030,10030,10030,6
|
|
20240731,143000,1183734740,10030,10030,10030,10030,436
|
|
20240731,142900,1179361660,10030,10010,10030,10000,3504
|
|
20240731,142800,1144261490,10000,10000,10000,10000,1389
|
|
20240731,142700,1130371490,10000,10000,10000,10000,20
|
|
20240731,142600,1130171490,10000,10000,10000,10000,20
|
|
20240731,142500,1129971490,10000,9990,10000,9990,1000
|
|
20240731,142400,1119972420,10000,10000,10000,10000,10
|
|
20240731,142300,1119872420,10000,10000,10000,10000,6
|
|
20240731,142200,1119812420,10000,10000,10000,10000,15
|
|
20240731,142100,1119662420,10000,10000,10000,10000,12
|
|
20240731,142000,1119542420,9950,9950,9950,9950,1
|
|
20240731,141900,1119532470,9950,9950,9950,9950,150
|
|
20240731,141800,1118039970,9950,9960,9960,9950,1050
|
|
20240731,141700,1107591060,9960,9960,9960,9960,68
|
|
20240731,141600,1106913780,9960,9960,9960,9960,10
|
|
20240731,141500,1106814180,9960,10000,10000,9950,1004
|
|
20240731,141400,1096814280,10000,10000,10000,10000,2
|
|
20240731,141300,1096794280,10000,10000,10000,9990,1068
|
|
20240731,141200,1086115990,10010,10000,10010,10000,220
|
|
20240731,141100,1083915790,10010,10010,10010,10010,1
|
|
20240731,141000,1083905780,10000,10000,10020,10000,389
|
|
20240731,140900,1080013640,10000,10000,10000,10000,80
|
|
20240731,140800,1079213640,10020,9950,10020,9950,14
|
|
20240731,140700,1079073430,9950,10020,10020,9950,3
|
|
20240731,140600,1079043440,10020,9990,10020,9990,594
|
|
20240731,140500,1073096990,9990,9990,9990,9990,52
|
|
20240731,140400,1072577510,9990,9990,9990,9990,123
|
|
20240731,140300,1071348740,9930,9930,9930,9930,0
|
|
20240731,140200,1071348740,9930,9930,9930,9930,0
|
|
20240731,140100,1071348740,9930,9930,9930,9930,0
|
|
20240731,140000,1071348740,9930,9940,9940,9930,642
|
|
20240731,135900,1064967860,9940,9990,9990,9940,619
|
|
20240731,135800,1058805740,9990,10000,10000,9990,285
|
|
20240731,135700,1055957270,10000,10010,10010,10000,240
|
|
20240731,135600,1053556250,10020,10020,10020,10020,417
|
|
20240731,135500,1049377910,10030,10020,10030,10020,70
|
|
20240731,135400,1048676470,10020,10020,10040,10020,149
|
|
20240731,135300,1047182240,10020,10020,10030,10020,268
|
|
20240731,135200,1044496870,10020,10020,10030,10020,133
|
|
20240731,135100,1043163000,10020,10030,10030,10020,753
|
|
20240731,135000,1035610700,10020,10010,10020,10010,1291
|
|
20240731,134900,1022674980,10010,10000,10020,10000,1026
|
|
20240731,134800,1012404960,10010,10010,10010,10010,30
|
|
20240731,134700,1012104660,10010,10020,10020,10010,148
|
|
20240731,134600,1010622100,10020,10010,10020,10010,68
|
|
20240731,134500,1009941210,10000,10000,10010,9990,293
|
|
20240731,134400,1007010900,10000,10000,10000,10000,142
|
|
20240731,134300,1005590900,10000,10000,10010,10000,690
|
|
20240731,134200,998688630,10000,10010,10010,10000,84
|
|
20240731,134100,997847900,10000,9990,10000,9990,1303
|
|
20240731,134000,984823630,9980,9960,9980,9960,99
|
|
20240731,133900,983837570,9960,9960,9960,9960,77
|
|
20240731,133800,983070650,9970,9980,9980,9970,18
|
|
20240731,133700,982891150,9970,9980,9980,9970,421
|
|
20240731,133600,978690470,9980,9960,9980,9960,170
|
|
20240731,133500,976995540,9960,9970,9970,9960,150
|
|
20240731,133400,975501510,9970,9970,9970,9970,132
|
|
20240731,133300,974185470,9980,9980,9980,9970,20
|
|
20240731,133200,973985920,9980,9980,9980,9980,109
|
|
20240731,133100,972898100,9990,9970,9990,9970,12
|
|
20240731,133000,972778240,9990,9990,9990,9950,411
|
|
20240731,132900,968677390,9990,10000,10000,9990,25
|
|
20240731,132800,968427590,10010,10000,10010,9990,2080
|
|
20240731,132700,947614770,10000,10000,10020,10000,1196
|
|
20240731,132600,935654600,10000,9960,10030,9950,9061
|
|
20240731,132500,845243240,9950,9950,9950,9950,38
|
|
20240731,132400,844865140,9950,9950,9950,9950,200
|
|
20240731,132300,842875140,9950,9940,9950,9940,1702
|
|
20240731,132200,825947570,9950,9940,9950,9940,68
|
|
20240731,132100,825271030,9950,9950,9950,9950,163
|
|
20240731,132000,823649180,9940,9940,9940,9940,19
|
|
20240731,131900,823460320,9940,9940,9940,9940,576
|
|
20240731,131800,817734880,9930,9930,9930,9930,0
|
|
20240731,131700,817734880,9930,9930,9930,9930,350
|
|
20240731,131600,814259380,9930,9930,9930,9930,2
|
|
20240731,131500,814239520,9930,9930,9930,9930,200
|
|
20240731,131400,812253520,9930,9930,9930,9930,147
|
|
20240731,131300,810793810,9930,9930,9930,9930,53
|
|
20240731,131200,810267520,9930,9930,9930,9930,236
|
|
20240731,131100,807924040,9930,9930,9940,9930,648
|
|
20240731,131000,801488520,9920,9920,9920,9920,15
|
|
20240731,130900,801339720,9930,9930,9930,9930,154
|
|
20240731,130800,799810500,9920,9930,9930,9920,2112
|
|
20240731,130700,778848460,9920,9920,9920,9920,0
|
|
20240731,130600,778848460,9920,9920,9920,9920,0
|
|
20240731,130500,778848460,9920,9920,9920,9920,144
|
|
20240731,130400,777419980,9930,9930,9930,9930,10
|
|
20240731,130300,777320680,9930,9920,9930,9920,3
|
|
20240731,130200,777290900,9920,9930,9930,9920,289
|
|
20240731,130100,774421640,9930,9930,9930,9930,3
|
|
20240731,130000,774391850,9900,9900,9900,9900,96
|
|
20240731,125900,773441450,9900,9900,9900,9900,300
|
|
20240731,125800,770471450,9900,9900,9900,9900,0
|
|
20240731,125700,770471450,9900,9940,9940,9900,32
|
|
20240731,125600,770153450,9920,9920,9920,9920,5
|
|
20240731,125500,770103850,9920,9920,9920,9920,0
|
|
20240731,125400,770103850,9920,9930,9930,9920,169
|
|
20240731,125300,768427310,9930,9930,9930,9930,0
|
|
20240731,125200,768427310,9930,9930,9930,9930,3
|
|
20240731,125100,768397520,9930,9940,9950,9930,311
|
|
20240731,125000,765309060,9950,9950,9950,9950,700
|
|
20240731,124900,758344060,9920,9930,9930,9920,339
|
|
20240731,124800,754977920,9930,9930,9930,9930,1
|
|
20240731,124700,754967990,9930,9940,9950,9930,657
|
|
20240731,124600,748432560,9940,9940,9950,9940,742
|
|
20240731,124500,741056420,9940,9930,9940,9930,1139
|
|
20240731,124400,729734800,9930,9930,9930,9930,6
|
|
20240731,124300,729675220,9930,9930,9930,9930,158
|
|
20240731,124200,728106280,9930,9920,9930,9920,16
|
|
20240731,124100,727947550,9920,9920,9920,9920,20
|
|
20240731,124000,727749150,9930,9930,9930,9930,0
|
|
20240731,123900,727749150,9930,9920,9930,9920,319
|
|
20240731,123800,724582180,9920,9920,9920,9920,165
|
|
20240731,123700,722945380,9920,9930,9930,9920,71
|
|
20240731,123600,722240640,9930,9930,9940,9930,542
|
|
20240731,123500,716858570,9930,9910,9930,9900,148
|
|
20240731,123400,715391280,9910,9910,9910,9910,50
|
|
20240731,123300,714895780,9910,9900,9910,9890,53
|
|
20240731,123200,714371210,9910,9910,9910,9900,29
|
|
20240731,123100,714083990,9910,9910,9910,9910,12
|
|
20240731,123000,713965070,9910,9910,9910,9910,1
|
|
20240731,122900,713955160,9910,9910,9910,9910,16
|
|
20240731,122800,713796600,9910,9910,9910,9910,5
|
|
20240731,122700,713747050,9910,9910,9910,9910,0
|
|
20240731,122600,713747050,9910,9910,9910,9910,2
|
|
20240731,122500,713727230,9910,9910,9910,9910,4
|
|
20240731,122400,713687590,9910,9900,9910,9900,46
|
|
20240731,122300,713232170,9900,9900,9900,9900,0
|
|
20240731,122200,713232170,9900,9900,9900,9900,500
|
|
20240731,122100,708282170,9900,9910,9910,9900,7
|
|
20240731,122000,708212810,9910,9920,9920,9910,1415
|
|
20240731,121900,694181790,9920,9920,9930,9920,984
|
|
20240731,121800,684412460,9920,9930,9930,9920,139
|
|
20240731,121700,683033220,9930,9930,9930,9920,273
|
|
20240731,121600,680322840,9930,9930,9930,9930,30
|
|
20240731,121500,680024940,9930,9920,9930,9920,892
|
|
20240731,121400,671169300,9920,9920,9920,9920,4
|
|
20240731,121300,671129620,9920,9910,9920,9910,516
|
|
20240731,121200,666010910,9920,9900,9920,9900,315
|
|
20240731,121100,662890420,9890,9890,9890,9890,10
|
|
20240731,121000,662791520,9900,9900,9900,9900,600
|
|
20240731,120900,656851520,9890,9880,9890,9880,246
|
|
20240731,120800,654419230,9880,9880,9880,9880,115
|
|
20240731,120700,653283030,9880,9880,9880,9880,158
|
|
20240731,120600,651721990,9880,9890,9890,9880,102
|
|
20240731,120500,650714210,9890,9890,9890,9890,23
|
|
20240731,120400,650486740,9890,9890,9890,9890,52
|
|
20240731,120300,649972460,9890,9890,9890,9890,31
|
|
20240731,120200,649665870,9890,9890,9890,9890,2
|
|
20240731,120100,649646090,9880,9880,9880,9880,244
|
|
20240731,120000,647235370,9840,9840,9840,9840,18
|
|
20240731,115900,647058250,9840,9840,9840,9840,0
|
|
20240731,115800,647058250,9840,9870,9870,9840,145
|
|
20240731,115700,645629250,9870,9870,9870,9870,0
|
|
20240731,115600,645629250,9870,9870,9870,9870,0
|
|
20240731,115500,645629250,9870,9870,9870,9870,1
|
|
20240731,115400,645619380,9880,9880,9880,9880,925
|
|
20240731,115300,636480380,9870,9870,9870,9870,200
|
|
20240731,115200,634506380,9870,9870,9870,9870,100
|
|
20240731,115100,633519380,9870,9870,9870,9870,2
|
|
20240731,115000,633499640,9870,9870,9870,9870,1
|
|
20240731,114900,633489770,9870,9870,9870,9870,33
|
|
20240731,114800,633164060,9840,9840,9840,9840,0
|
|
20240731,114700,633164060,9840,9840,9840,9840,100
|
|
20240731,114600,632180060,9830,9830,9830,9830,0
|
|
20240731,114500,632180060,9830,9830,9830,9830,0
|
|
20240731,114400,632180060,9830,9830,9830,9830,50
|
|
20240731,114300,631688560,9830,9840,9840,9830,250
|
|
20240731,114200,629230980,9870,9870,9870,9870,0
|
|
20240731,114100,629230980,9870,9870,9870,9870,0
|
|
20240731,114000,629230980,9870,9870,9870,9870,3
|
|
20240731,113900,629201370,9870,9870,9870,9870,2
|
|
20240731,113800,629181630,9870,9880,9880,9870,5
|
|
20240731,113700,629132240,9840,9840,9840,9840,80
|
|
20240731,113600,628345040,9830,9830,9830,9830,5
|
|
20240731,113500,628295890,9830,9840,9840,9830,50
|
|
20240731,113400,627804370,9830,9830,9830,9830,0
|
|
20240731,113300,627804370,9830,9840,9840,9830,100
|
|
20240731,113200,626820970,9850,9850,9850,9850,161
|
|
20240731,113100,625235120,9850,9850,9850,9850,596
|
|
20240731,113000,619364520,9850,9860,9860,9850,534
|
|
20240731,112900,614103600,9860,9860,9860,9860,0
|
|
20240731,112800,614103600,9860,9860,9860,9860,60
|
|
20240731,112700,613512000,9860,9860,9860,9860,101
|
|
20240731,112600,612516140,9850,9850,9850,9850,2492
|
|
20240731,112500,587969940,9860,9850,9860,9850,264
|
|
20240731,112400,585367540,9850,9860,9860,9850,204
|
|
20240731,112300,583358100,9860,9840,9860,9840,2
|
|
20240731,112200,583338400,9880,9880,9880,9880,0
|
|
20240731,112100,583338400,9880,9880,9880,9880,20
|
|
20240731,112000,583140800,9880,9880,9880,9860,63
|
|
20240731,111900,582518380,9880,9880,9880,9880,1
|
|
20240731,111800,582508500,9830,9830,9830,9830,0
|
|
20240731,111700,582508500,9830,9830,9830,9830,28
|
|
20240731,111600,582233260,9830,9880,9880,9830,5
|
|
20240731,111500,582184060,9830,9830,9830,9830,0
|
|
20240731,111400,582184060,9830,9830,9830,9830,16
|
|
20240731,111300,582026780,9880,9880,9880,9880,9
|
|
20240731,111200,581937860,9820,9820,9820,9820,17
|
|
20240731,111100,581770920,9890,9890,9890,9890,3
|
|
20240731,111000,581741250,9820,9820,9820,9820,316
|
|
20240731,110900,578638130,9850,9850,9850,9830,989
|
|
20240731,110800,568903480,9850,9850,9850,9850,112
|
|
20240731,110700,567800280,9850,9850,9850,9850,30
|
|
20240731,110600,567504780,9860,9870,9870,9860,536
|
|
20240731,110500,562219090,9870,9880,9880,9870,72
|
|
20240731,110400,561507960,9880,9900,9900,9880,25
|
|
20240731,110300,561260860,9900,9900,9900,9900,5
|
|
20240731,110200,561211360,9870,9870,9870,9870,36
|
|
20240731,110100,560856040,9870,9890,9890,9870,768
|
|
20240731,110000,553270990,9890,9900,9920,9890,380
|
|
20240731,105900,549510910,9900,9920,9930,9900,153
|
|
20240731,105800,547992760,9930,9930,9930,9930,75
|
|
20240731,105700,547248010,9930,9930,9930,9930,77
|
|
20240731,105600,546483400,9930,9860,9940,9860,4767
|
|
20240731,105500,499303590,9850,9830,9850,9830,318
|
|
20240731,105400,496171610,9850,9850,9850,9850,503
|
|
20240731,105300,491217060,9850,9840,9850,9820,274
|
|
20240731,105200,488520540,9840,9850,9850,9840,1075
|
|
20240731,105100,477939520,9850,9850,9850,9850,501
|
|
20240731,105000,473004670,9850,9840,9850,9840,72
|
|
20240731,104900,472295970,9830,9830,9830,9830,24
|
|
20240731,104800,472060050,9830,9830,9830,9830,0
|
|
20240731,104700,472060050,9830,9850,9850,9830,1087
|
|
20240731,104600,461362280,9850,9860,9860,9850,289
|
|
20240731,104500,458514390,9870,9870,9870,9870,6
|
|
20240731,104400,458455170,9870,9870,9870,9870,3
|
|
20240731,104300,458425560,9870,9870,9870,9870,48
|
|
20240731,104200,457951800,9870,9870,9870,9870,0
|
|
20240731,104100,457951800,9870,9870,9870,9870,4
|
|
20240731,104000,457912320,9870,9870,9870,9870,1
|
|
20240731,103900,457902450,9860,9860,9860,9860,0
|
|
20240731,103800,457902450,9860,9880,9880,9860,95
|
|
20240731,103700,456964610,9870,9870,9870,9870,0
|
|
20240731,103600,456964610,9870,9870,9870,9870,2
|
|
20240731,103500,456944870,9870,9870,9870,9870,210
|
|
20240731,103400,454872170,9870,9880,9880,9870,580
|
|
20240731,103300,449147550,9880,9880,9880,9880,1
|
|
20240731,103200,449137670,9880,9890,9890,9880,223
|
|
20240731,103100,446934420,9890,9880,9890,9880,188
|
|
20240731,103000,445076970,9870,9870,9870,9860,1656
|
|
20240731,102900,428734810,9870,9880,9880,9870,146
|
|
20240731,102800,427292790,9880,9880,9880,9880,336
|
|
20240731,102700,423973110,9880,9870,9880,9870,218
|
|
20240731,102600,421819770,9870,9870,9870,9870,215
|
|
20240731,102500,419697720,9870,9870,9870,9870,57
|
|
20240731,102400,419135130,9870,9880,9880,9870,79
|
|
20240731,102300,418355390,9880,9880,9880,9880,0
|
|
20240731,102200,418355390,9880,9880,9880,9880,26
|
|
20240731,102100,418098510,9870,9870,9870,9870,8
|
|
20240731,102000,418019550,9870,9870,9870,9870,43
|
|
20240731,101900,417595140,9870,9870,9870,9870,47
|
|
20240731,101800,417131250,9870,9870,9870,9870,0
|
|
20240731,101700,417131250,9870,9870,9870,9870,100
|
|
20240731,101600,416144250,9870,9870,9870,9870,30
|
|
20240731,101500,415848150,9870,9840,9870,9840,1734
|
|
20240731,101400,398764020,9840,9840,9840,9840,0
|
|
20240731,101300,398764020,9840,9840,9840,9840,297
|
|
20240731,101200,395841540,9840,9840,9850,9840,641
|
|
20240731,101100,389532690,9810,9810,9810,9810,0
|
|
20240731,101000,389532690,9810,9810,9810,9810,55
|
|
20240731,100900,388993140,9840,9840,9840,9840,1
|
|
20240731,100800,388983300,9810,9820,9820,9810,40
|
|
20240731,100700,388590800,9820,9820,9820,9820,500
|
|
20240731,100600,383680800,9820,9830,9830,9820,380
|
|
20240731,100500,379949100,9820,9830,9830,9820,609
|
|
20240731,100400,373964890,9820,9830,9830,9820,204
|
|
20240731,100300,371960420,9830,9830,9830,9830,1
|
|
20240731,100200,371950590,9810,9820,9820,9810,120
|
|
20240731,100100,370773340,9810,9830,9830,9810,57
|
|
20240731,100000,370214030,9830,9830,9830,9830,109
|
|
20240731,095900,369142560,9830,9830,9830,9830,52
|
|
20240731,095800,368631400,9830,9820,9830,9820,306
|
|
20240731,095700,365625910,9820,9830,9830,9820,110
|
|
20240731,095600,364545110,9830,9840,9840,9830,165
|
|
20240731,095500,362923060,9840,9840,9840,9840,30
|
|
20240731,095400,362627860,9840,9830,9840,9830,410
|
|
20240731,095300,358596460,9840,9840,9840,9840,273
|
|
20240731,095200,355910140,9840,9840,9840,9840,50
|
|
20240731,095100,355418140,9840,9840,9840,9830,94
|
|
20240731,095000,354494090,9840,9840,9840,9840,78
|
|
20240731,094900,353726570,9840,9840,9840,9840,10
|
|
20240731,094800,353628170,9850,9850,9850,9850,16
|
|
20240731,094700,353470570,9850,9850,9850,9850,7
|
|
20240731,094600,353401620,9850,9850,9850,9850,8
|
|
20240731,094500,353322820,9850,9840,9850,9820,1184
|
|
20240731,094400,341683360,9850,9830,9850,9830,283
|
|
20240731,094300,338901430,9830,9850,9850,9830,73
|
|
20240731,094200,338183820,9850,9850,9850,9850,105
|
|
20240731,094100,337149570,9860,9860,9860,9860,11
|
|
20240731,094000,337041110,9820,9880,9880,9820,148
|
|
20240731,093900,335584270,9880,9830,9880,9830,334
|
|
20240731,093800,332300320,9820,9840,9840,9820,157
|
|
20240731,093700,330757800,9840,9870,9870,9840,114
|
|
20240731,093600,329633430,9870,9870,9870,9870,1075
|
|
20240731,093500,319023180,9840,9830,9840,9830,91
|
|
20240731,093400,318127930,9830,9840,9840,9830,4827
|
|
20240731,093300,270677780,9840,9850,9850,9840,1060
|
|
20240731,093200,260247190,9850,9870,9870,9850,144
|
|
20240731,093100,258828250,9860,9870,9870,9860,29
|
|
20240731,093000,258542190,9870,9870,9870,9850,455
|
|
20240731,092900,254051740,9880,9870,9880,9870,456
|
|
20240731,092800,249550460,9870,9870,9870,9870,10
|
|
20240731,092700,249451760,9850,9850,9850,9850,2
|
|
20240731,092600,249432060,9850,9800,9850,9800,4403
|
|
20240731,092500,206144350,9800,9800,9800,9800,70
|
|
20240731,092400,205458350,9810,9820,9820,9810,32
|
|
20240731,092300,205144130,9800,9800,9800,9800,1011
|
|
20240731,092200,195236330,9800,9800,9800,9800,4
|
|
20240731,092100,195197130,9800,9800,9800,9800,56
|
|
20240731,092000,194648330,9800,9780,9800,9780,384
|
|
20240731,091900,190885690,9780,9780,9780,9780,332
|
|
20240731,091800,187638730,9780,9800,9800,9780,109
|
|
20240731,091700,186572470,9800,9760,9800,9760,40
|
|
20240731,091600,186180950,9750,9770,9770,9750,2688
|
|
20240731,091500,159953970,9770,9800,9820,9760,2447
|
|
20240731,091400,136034740,9800,9810,9830,9760,1707
|
|
20240731,091300,119346880,9830,9840,9840,9810,786
|
|
20240731,091200,111623210,9830,9890,9890,9820,1756
|
|
20240731,091100,94345650,9840,9860,9860,9840,94
|
|
20240731,091000,93419370,9890,9890,9890,9870,788
|
|
20240731,090900,85632580,9890,9890,9890,9880,269
|
|
20240731,090800,82974050,9890,9880,9890,9880,106
|
|
20240731,090700,81926710,9880,9890,9890,9880,1096
|
|
20240731,090600,71097930,9890,9900,9910,9880,4723
|
|
20240731,090500,24394490,9910,9940,9940,9910,501
|
|
20240731,090400,19429490,9940,9950,9950,9910,248
|
|
20240731,090300,16962480,9940,9950,9950,9940,416
|
|
20240731,090200,12823590,9960,9970,9970,9950,414
|
|
20240731,090100,8697640,9970,9970,9970,9960,499
|
|
20240731,090000,3722770,9900,9900,9910,9900,371
|