581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183800,27407340,3305,3305,3305,3305,548
|
|
20240731,183700,27407340,3305,3305,3305,3305,0
|
|
20240731,183600,27407340,3305,3305,3305,3305,0
|
|
20240731,183500,27407340,3305,3305,3305,3305,0
|
|
20240731,183400,27407340,3305,3305,3305,3305,0
|
|
20240731,183300,27407340,3305,3305,3305,3305,0
|
|
20240731,183200,27407340,3305,3305,3305,3305,0
|
|
20240731,183100,27407340,3305,3305,3305,3305,0
|
|
20240731,183000,27407340,3305,3305,3305,3305,0
|
|
20240731,182900,27407340,3305,3305,3305,3305,0
|
|
20240731,182800,27407340,3305,3305,3305,3305,0
|
|
20240731,182700,27407340,3305,3305,3305,3305,0
|
|
20240731,182600,27407340,3305,3305,3305,3305,0
|
|
20240731,182500,27407340,3305,3305,3305,3305,0
|
|
20240731,182400,27407340,3305,3305,3305,3305,0
|
|
20240731,182300,27407340,3305,3305,3305,3305,0
|
|
20240731,182200,27407340,3305,3305,3305,3305,0
|
|
20240731,182100,27407340,3305,3305,3305,3305,0
|
|
20240731,182000,27407340,3305,3305,3305,3305,0
|
|
20240731,181900,27407340,3305,3305,3305,3305,0
|
|
20240731,181800,27407340,3305,3305,3305,3305,0
|
|
20240731,181700,27407340,3305,3305,3305,3305,0
|
|
20240731,181600,27407340,3305,3305,3305,3305,0
|
|
20240731,181500,27407340,3305,3305,3305,3305,0
|
|
20240731,181400,27407340,3305,3305,3305,3305,0
|
|
20240731,181300,27407340,3305,3305,3305,3305,0
|
|
20240731,181200,27407340,3305,3305,3305,3305,0
|
|
20240731,181100,27407340,3305,3305,3305,3305,0
|
|
20240731,181000,27407340,3305,3305,3305,3305,0
|
|
20240731,180900,27407340,3305,3305,3305,3305,0
|
|
20240731,180800,27407340,3305,3305,3305,3305,548
|
|
20240731,180700,27407340,3305,3305,3305,3305,0
|
|
20240731,180600,27407340,3305,3305,3305,3305,0
|
|
20240731,180500,27407340,3305,3305,3305,3305,0
|
|
20240731,180400,27407340,3305,3305,3305,3305,0
|
|
20240731,180300,27407340,3305,3305,3305,3305,0
|
|
20240731,180200,27407340,3305,3305,3305,3305,0
|
|
20240731,180100,27407340,3305,3305,3305,3305,0
|
|
20240731,180000,27407340,3305,3305,3305,3305,0
|
|
20240731,175900,27407340,3305,3305,3305,3305,0
|
|
20240731,175800,27407340,3305,3305,3305,3305,0
|
|
20240731,175700,27407340,3305,3305,3305,3305,0
|
|
20240731,175600,27407340,3305,3305,3305,3305,0
|
|
20240731,175500,27407340,3305,3305,3305,3305,0
|
|
20240731,175400,27407340,3305,3305,3305,3305,0
|
|
20240731,175300,27407340,3305,3305,3305,3305,0
|
|
20240731,175200,27407340,3305,3305,3305,3305,0
|
|
20240731,175100,27407340,3305,3305,3305,3305,0
|
|
20240731,175000,27407340,3305,3305,3305,3305,0
|
|
20240731,174900,27407340,3305,3305,3305,3305,0
|
|
20240731,174800,27407340,3305,3305,3305,3305,0
|
|
20240731,174700,27407340,3305,3305,3305,3305,0
|
|
20240731,174600,27407340,3305,3305,3305,3305,0
|
|
20240731,174500,27407340,3305,3305,3305,3305,0
|
|
20240731,174400,27407340,3305,3305,3305,3305,0
|
|
20240731,174300,27407340,3305,3305,3305,3305,0
|
|
20240731,174200,27407340,3305,3305,3305,3305,0
|
|
20240731,174100,27407340,3305,3305,3305,3305,0
|
|
20240731,174000,27407340,3305,3305,3305,3305,0
|
|
20240731,173900,27407340,3305,3305,3305,3305,0
|
|
20240731,173800,27407340,3305,3305,3305,3305,548
|
|
20240731,173700,27407340,3305,3305,3305,3305,0
|
|
20240731,173600,27407340,3305,3305,3305,3305,0
|
|
20240731,173500,27407340,3305,3305,3305,3305,0
|
|
20240731,173400,27407340,3305,3305,3305,3305,0
|
|
20240731,173300,27407340,3305,3305,3305,3305,0
|
|
20240731,173200,27407340,3305,3305,3305,3305,0
|
|
20240731,173100,27407340,3305,3305,3305,3305,0
|
|
20240731,173000,27407340,3305,3305,3305,3305,0
|
|
20240731,172900,27407340,3305,3305,3305,3305,0
|
|
20240731,172800,27407340,3305,3305,3305,3305,0
|
|
20240731,172700,27407340,3305,3305,3305,3305,0
|
|
20240731,172600,27407340,3305,3305,3305,3305,0
|
|
20240731,172500,27407340,3305,3305,3305,3305,0
|
|
20240731,172400,27407340,3305,3305,3305,3305,0
|
|
20240731,172300,27407340,3305,3305,3305,3305,0
|
|
20240731,172200,27407340,3305,3305,3305,3305,0
|
|
20240731,172100,27407340,3305,3305,3305,3305,0
|
|
20240731,172000,27407340,3305,3305,3305,3305,0
|
|
20240731,171900,27407340,3305,3305,3305,3305,0
|
|
20240731,171800,27407340,3305,3305,3305,3305,0
|
|
20240731,171700,27407340,3305,3305,3305,3305,0
|
|
20240731,171600,27407340,3305,3305,3305,3305,0
|
|
20240731,171500,27407340,3305,3305,3305,3305,0
|
|
20240731,171400,27407340,3305,3305,3305,3305,0
|
|
20240731,171300,27407340,3305,3305,3305,3305,0
|
|
20240731,171200,27407340,3305,3305,3305,3305,0
|
|
20240731,171100,27407340,3305,3305,3305,3305,0
|
|
20240731,171000,27407340,3305,3305,3305,3305,0
|
|
20240731,170900,27407340,3305,3305,3305,3305,0
|
|
20240731,170800,27407340,3305,3305,3305,3305,548
|
|
20240731,170700,27407340,3305,3305,3305,3305,0
|
|
20240731,170600,27407340,3305,3305,3305,3305,0
|
|
20240731,170500,27407340,3305,3305,3305,3305,0
|
|
20240731,170400,27407340,3305,3305,3305,3305,0
|
|
20240731,170300,27407340,3305,3305,3305,3305,0
|
|
20240731,170200,27407340,3305,3305,3305,3305,0
|
|
20240731,170100,27407340,3305,3305,3305,3305,0
|
|
20240731,170000,27407340,3305,3305,3305,3305,0
|
|
20240731,165900,27407340,3305,3305,3305,3305,0
|
|
20240731,165800,27407340,3305,3305,3305,3305,0
|
|
20240731,165700,27407340,3305,3305,3305,3305,0
|
|
20240731,165600,27407340,3305,3305,3305,3305,0
|
|
20240731,165500,27407340,3305,3305,3305,3305,0
|
|
20240731,165400,27407340,3305,3305,3305,3305,0
|
|
20240731,165300,27407340,3305,3305,3305,3305,0
|
|
20240731,165200,27407340,3305,3305,3305,3305,0
|
|
20240731,165100,27407340,3305,3305,3305,3305,0
|
|
20240731,165000,27407340,3305,3305,3305,3305,0
|
|
20240731,164900,27407340,3305,3305,3305,3305,0
|
|
20240731,164800,27407340,3305,3305,3305,3305,0
|
|
20240731,164700,27407340,3305,3305,3305,3305,0
|
|
20240731,164600,27407340,3305,3305,3305,3305,0
|
|
20240731,164500,27407340,3305,3305,3305,3305,0
|
|
20240731,164400,27407340,3305,3305,3305,3305,0
|
|
20240731,164300,27407340,3305,3305,3305,3305,0
|
|
20240731,164200,27407340,3305,3305,3305,3305,0
|
|
20240731,164100,27407340,3305,3305,3305,3305,0
|
|
20240731,164000,27407340,3305,3305,3305,3305,0
|
|
20240731,163900,27407340,3305,3305,3305,3305,0
|
|
20240731,163800,27407340,3305,3305,3305,3305,548
|
|
20240731,163700,27407340,3305,3305,3305,3305,0
|
|
20240731,163600,27407340,3305,3305,3305,3305,0
|
|
20240731,163500,27407340,3305,3305,3305,3305,0
|
|
20240731,163400,27407340,3305,3305,3305,3305,0
|
|
20240731,163300,27407340,3305,3305,3305,3305,0
|
|
20240731,163200,27407340,3305,3305,3305,3305,0
|
|
20240731,163100,27407340,3305,3305,3305,3305,0
|
|
20240731,163000,27407340,3305,3305,3305,3305,0
|
|
20240731,162900,27407340,3305,3305,3305,3305,0
|
|
20240731,162800,27407340,3305,3305,3305,3305,0
|
|
20240731,162700,27407340,3305,3305,3305,3305,0
|
|
20240731,162600,27407340,3305,3305,3305,3305,0
|
|
20240731,162500,27407340,3305,3305,3305,3305,0
|
|
20240731,162400,27407340,3305,3305,3305,3305,0
|
|
20240731,162300,27407340,3305,3305,3305,3305,0
|
|
20240731,162200,27407340,3305,3305,3305,3305,0
|
|
20240731,162100,27407340,3305,3305,3305,3305,0
|
|
20240731,162000,27407340,3305,3305,3305,3305,0
|
|
20240731,161900,27407340,3305,3305,3305,3305,0
|
|
20240731,161800,27407340,3305,3305,3305,3305,0
|
|
20240731,161700,27407340,3305,3305,3305,3305,0
|
|
20240731,161600,27407340,3305,3305,3305,3305,0
|
|
20240731,161500,27407340,3305,3305,3305,3305,0
|
|
20240731,161400,27407340,3305,3305,3305,3305,0
|
|
20240731,161300,27407340,3305,3305,3305,3305,0
|
|
20240731,161200,27407340,3305,3305,3305,3305,0
|
|
20240731,161100,27407340,3305,3305,3305,3305,0
|
|
20240731,161000,27407340,3305,3305,3305,3305,0
|
|
20240731,160900,27407340,3305,3305,3305,3305,0
|
|
20240731,160800,27407340,3305,3305,3305,3305,548
|
|
20240731,160700,27407340,3305,3305,3305,3305,0
|
|
20240731,160600,27407340,3305,3305,3305,3305,0
|
|
20240731,160500,27407340,3305,3305,3305,3305,0
|
|
20240731,160400,27407340,3305,3305,3305,3305,0
|
|
20240731,160300,27407340,3305,3305,3305,3305,0
|
|
20240731,160200,27407340,3305,3305,3305,3305,0
|
|
20240731,160100,27407340,3305,3305,3305,3305,0
|
|
20240731,160000,27407340,3305,3305,3305,3305,0
|
|
20240731,155900,27407340,3305,3305,3305,3305,0
|
|
20240731,155800,27407340,3305,3305,3305,3305,0
|
|
20240731,155700,27407340,3305,3305,3305,3305,0
|
|
20240731,155600,27407340,3305,3305,3305,3305,0
|
|
20240731,155500,27407340,3305,3305,3305,3305,0
|
|
20240731,155400,27407340,3305,3305,3305,3305,0
|
|
20240731,155300,27407340,3305,3305,3305,3305,0
|
|
20240731,155200,27407340,3305,3305,3305,3305,0
|
|
20240731,155100,27407340,3305,3305,3305,3305,0
|
|
20240731,155000,27407340,3305,3305,3305,3305,0
|
|
20240731,154900,27407340,3305,3305,3305,3305,0
|
|
20240731,154800,27407340,3305,3305,3305,3305,0
|
|
20240731,154700,27407340,3305,3305,3305,3305,0
|
|
20240731,154600,27407340,3305,3305,3305,3305,0
|
|
20240731,154500,27407340,3305,3305,3305,3305,0
|
|
20240731,154400,27407340,3305,3305,3305,3305,0
|
|
20240731,154300,27407340,3305,3305,3305,3305,0
|
|
20240731,154200,27407340,3305,3305,3305,3305,0
|
|
20240731,154100,27407340,3305,3305,3305,3305,0
|
|
20240731,154000,27407340,3305,3305,3305,3305,0
|
|
20240731,153900,27407340,3305,3305,3305,3305,0
|
|
20240731,153800,27407340,3305,3305,3305,3305,548
|
|
20240731,153700,27407340,3305,3305,3305,3305,0
|
|
20240731,153600,27407340,3305,3305,3305,3305,0
|
|
20240731,153500,27407340,3305,3305,3305,3305,0
|
|
20240731,153400,27407340,3305,3305,3305,3305,0
|
|
20240731,153300,27407340,3305,3305,3305,3305,0
|
|
20240731,153200,27407340,3305,3305,3305,3305,0
|
|
20240731,153100,27407340,3305,3305,3305,3305,0
|
|
20240731,153000,27407340,3305,3305,3305,3305,548
|
|
20240731,152900,25596200,3315,3315,3315,3315,0
|
|
20240731,152800,25596200,3315,3315,3315,3315,0
|
|
20240731,152700,25596200,3315,3315,3315,3315,0
|
|
20240731,152600,25596200,3315,3315,3315,3315,0
|
|
20240731,152500,25596200,3315,3315,3315,3315,0
|
|
20240731,152400,25596200,3315,3315,3315,3315,0
|
|
20240731,152300,25596200,3315,3315,3315,3315,0
|
|
20240731,152200,25596200,3315,3315,3315,3315,0
|
|
20240731,152100,25596200,3315,3315,3315,3315,0
|
|
20240731,152000,25596200,3315,3315,3315,3315,0
|
|
20240731,151900,25596200,3315,3315,3315,3315,0
|
|
20240731,151800,25596200,3315,3315,3315,3315,0
|
|
20240731,151700,25596200,3315,3315,3315,3315,0
|
|
20240731,151600,25596200,3315,3315,3315,3315,0
|
|
20240731,151500,25596200,3315,3315,3315,3315,0
|
|
20240731,151400,25596200,3315,3315,3315,3315,0
|
|
20240731,151300,25596200,3315,3315,3315,3315,0
|
|
20240731,151200,25596200,3315,3315,3315,3315,0
|
|
20240731,151100,25596200,3315,3315,3315,3315,0
|
|
20240731,151000,25596200,3315,3315,3315,3315,0
|
|
20240731,150900,25596200,3315,3315,3315,3315,0
|
|
20240731,150800,25596200,3315,3315,3315,3315,0
|
|
20240731,150700,25596200,3315,3315,3315,3315,0
|
|
20240731,150600,25596200,3315,3315,3315,3315,0
|
|
20240731,150500,25596200,3315,3315,3315,3315,0
|
|
20240731,150400,25596200,3315,3315,3315,3315,0
|
|
20240731,150300,25596200,3315,3315,3315,3315,0
|
|
20240731,150200,25596200,3315,3315,3315,3315,0
|
|
20240731,150100,25596200,3315,3315,3315,3315,0
|
|
20240731,150000,25596200,3315,3315,3315,3315,0
|
|
20240731,145900,25596200,3315,3315,3315,3315,0
|
|
20240731,145800,25596200,3315,3315,3315,3315,0
|
|
20240731,145700,25596200,3315,3315,3315,3315,0
|
|
20240731,145600,25596200,3315,3315,3315,3315,0
|
|
20240731,145500,25596200,3315,3315,3315,3315,0
|
|
20240731,145400,25596200,3315,3315,3315,3315,0
|
|
20240731,145300,25596200,3315,3315,3315,3315,0
|
|
20240731,145200,25596200,3315,3315,3315,3315,0
|
|
20240731,145100,25596200,3315,3315,3315,3315,0
|
|
20240731,145000,25596200,3315,3315,3315,3315,0
|
|
20240731,144900,25596200,3315,3315,3315,3315,0
|
|
20240731,144800,25596200,3315,3315,3315,3315,0
|
|
20240731,144700,25596200,3315,3315,3315,3315,0
|
|
20240731,144600,25596200,3315,3315,3315,3315,0
|
|
20240731,144500,25596200,3315,3315,3315,3315,0
|
|
20240731,144400,25596200,3315,3315,3315,3315,0
|
|
20240731,144300,25596200,3315,3315,3315,3315,0
|
|
20240731,144200,25596200,3315,3315,3315,3315,0
|
|
20240731,144100,25596200,3315,3315,3315,3315,0
|
|
20240731,144000,25596200,3315,3315,3315,3315,0
|
|
20240731,143900,25596200,3315,3315,3315,3315,0
|
|
20240731,143800,25596200,3315,3315,3315,3315,0
|
|
20240731,143700,25596200,3315,3315,3315,3315,0
|
|
20240731,143600,25596200,3315,3315,3315,3315,0
|
|
20240731,143500,25596200,3315,3315,3315,3315,0
|
|
20240731,143400,25596200,3315,3315,3315,3315,0
|
|
20240731,143300,25596200,3315,3315,3315,3315,0
|
|
20240731,143200,25596200,3315,3315,3315,3315,31
|
|
20240731,143100,25493435,3315,3315,3315,3315,0
|
|
20240731,143000,25493435,3315,3315,3315,3315,0
|
|
20240731,142900,25493435,3315,3315,3315,3315,0
|
|
20240731,142800,25493435,3315,3315,3315,3315,0
|
|
20240731,142700,25493435,3315,3315,3315,3315,0
|
|
20240731,142600,25493435,3315,3315,3315,3315,0
|
|
20240731,142500,25493435,3315,3315,3315,3315,0
|
|
20240731,142400,25493435,3315,3315,3315,3315,16
|
|
20240731,142300,25440395,3315,3315,3315,3315,22
|
|
20240731,142200,25367465,3315,3315,3315,3315,0
|
|
20240731,142100,25367465,3315,3315,3315,3315,12
|
|
20240731,142000,25327685,3315,3315,3315,3315,140
|
|
20240731,141900,24863585,3310,3310,3310,3310,0
|
|
20240731,141800,24863585,3310,3310,3310,3310,0
|
|
20240731,141700,24863585,3310,3310,3310,3310,0
|
|
20240731,141600,24863585,3310,3310,3310,3310,0
|
|
20240731,141500,24863585,3310,3310,3310,3310,0
|
|
20240731,141400,24863585,3310,3310,3310,3310,0
|
|
20240731,141300,24863585,3310,3310,3310,3310,0
|
|
20240731,141200,24863585,3310,3310,3310,3310,0
|
|
20240731,141100,24863585,3310,3310,3310,3310,0
|
|
20240731,141000,24863585,3310,3310,3310,3310,0
|
|
20240731,140900,24863585,3310,3310,3310,3310,0
|
|
20240731,140800,24863585,3310,3310,3310,3310,14
|
|
20240731,140700,24817245,3310,3300,3310,3300,986
|
|
20240731,140600,21555655,3300,3300,3300,3300,0
|
|
20240731,140500,21555655,3300,3300,3300,3300,0
|
|
20240731,140400,21555655,3300,3300,3300,3300,0
|
|
20240731,140300,21555655,3300,3300,3300,3300,0
|
|
20240731,140200,21555655,3300,3300,3300,3300,0
|
|
20240731,140100,21555655,3300,3300,3300,3300,98
|
|
20240731,140000,21232255,3290,3290,3290,3290,0
|
|
20240731,135900,21232255,3290,3290,3290,3290,0
|
|
20240731,135800,21232255,3290,3290,3290,3290,0
|
|
20240731,135700,21232255,3290,3290,3290,3290,0
|
|
20240731,135600,21232255,3290,3290,3290,3290,0
|
|
20240731,135500,21232255,3290,3290,3290,3290,0
|
|
20240731,135400,21232255,3290,3290,3290,3290,100
|
|
20240731,135300,20903255,3310,3310,3310,3310,0
|
|
20240731,135200,20903255,3310,3310,3310,3310,0
|
|
20240731,135100,20903255,3310,3310,3310,3310,0
|
|
20240731,135000,20903255,3310,3310,3310,3310,0
|
|
20240731,134900,20903255,3310,3310,3310,3310,0
|
|
20240731,134800,20903255,3310,3310,3310,3310,0
|
|
20240731,134700,20903255,3310,3290,3310,3290,25
|
|
20240731,134600,20820875,3290,3290,3290,3290,0
|
|
20240731,134500,20820875,3290,3290,3290,3290,0
|
|
20240731,134400,20820875,3290,3290,3290,3290,0
|
|
20240731,134300,20820875,3290,3275,3290,3275,2
|
|
20240731,134200,20814310,3275,3275,3275,3275,0
|
|
20240731,134100,20814310,3275,3275,3275,3275,0
|
|
20240731,134000,20814310,3275,3275,3275,3275,0
|
|
20240731,133900,20814310,3275,3275,3275,3275,0
|
|
20240731,133800,20814310,3275,3275,3275,3275,0
|
|
20240731,133700,20814310,3275,3275,3275,3275,0
|
|
20240731,133600,20814310,3275,3275,3275,3275,0
|
|
20240731,133500,20814310,3275,3275,3275,3275,0
|
|
20240731,133400,20814310,3275,3275,3275,3275,157
|
|
20240731,133300,20300135,3275,3275,3275,3275,0
|
|
20240731,133200,20300135,3275,3275,3275,3275,1
|
|
20240731,133100,20296860,3275,3275,3275,3275,0
|
|
20240731,133000,20296860,3275,3275,3275,3275,0
|
|
20240731,132900,20296860,3275,3275,3275,3275,0
|
|
20240731,132800,20296860,3275,3275,3275,3275,0
|
|
20240731,132700,20296860,3275,3275,3275,3275,0
|
|
20240731,132600,20296860,3275,3275,3275,3275,0
|
|
20240731,132500,20296860,3275,3275,3275,3275,0
|
|
20240731,132400,20296860,3275,3275,3275,3275,0
|
|
20240731,132300,20296860,3275,3275,3275,3275,0
|
|
20240731,132200,20296860,3275,3275,3275,3275,0
|
|
20240731,132100,20296860,3275,3275,3275,3275,0
|
|
20240731,132000,20296860,3275,3275,3275,3275,213
|
|
20240731,131900,19599285,3275,3275,3275,3275,0
|
|
20240731,131800,19599285,3275,3275,3275,3275,0
|
|
20240731,131700,19599285,3275,3275,3275,3275,0
|
|
20240731,131600,19599285,3275,3275,3275,3275,0
|
|
20240731,131500,19599285,3275,3275,3275,3275,1
|
|
20240731,131400,19596010,3270,3270,3270,3270,0
|
|
20240731,131300,19596010,3270,3280,3280,3270,1195
|
|
20240731,131200,15680220,3290,3290,3290,3290,0
|
|
20240731,131100,15680220,3290,3290,3290,3290,0
|
|
20240731,131000,15680220,3290,3290,3290,3290,2
|
|
20240731,130900,15673640,3290,3290,3290,3290,0
|
|
20240731,130800,15673640,3290,3290,3290,3290,0
|
|
20240731,130700,15673640,3290,3290,3290,3290,0
|
|
20240731,130600,15673640,3290,3290,3290,3290,0
|
|
20240731,130500,15673640,3290,3290,3290,3290,1
|
|
20240731,130400,15670350,3280,3280,3280,3280,0
|
|
20240731,130300,15670350,3280,3280,3280,3280,0
|
|
20240731,130200,15670350,3280,3280,3280,3280,0
|
|
20240731,130100,15670350,3280,3280,3280,3280,0
|
|
20240731,130000,15670350,3280,3280,3280,3280,0
|
|
20240731,125900,15670350,3280,3280,3280,3280,0
|
|
20240731,125800,15670350,3280,3280,3280,3280,0
|
|
20240731,125700,15670350,3280,3280,3280,3280,0
|
|
20240731,125600,15670350,3280,3280,3280,3280,0
|
|
20240731,125500,15670350,3280,3280,3280,3280,90
|
|
20240731,125400,15375150,3280,3280,3280,3280,0
|
|
20240731,125300,15375150,3280,3275,3280,3275,13
|
|
20240731,125200,15332570,3285,3285,3285,3285,0
|
|
20240731,125100,15332570,3285,3285,3285,3285,0
|
|
20240731,125000,15332570,3285,3285,3285,3285,0
|
|
20240731,124900,15332570,3285,3285,3285,3285,0
|
|
20240731,124800,15332570,3285,3285,3285,3285,2
|
|
20240731,124700,15326000,3285,3285,3285,3285,0
|
|
20240731,124600,15326000,3285,3285,3285,3285,0
|
|
20240731,124500,15326000,3285,3285,3285,3285,0
|
|
20240731,124400,15326000,3285,3285,3285,3285,35
|
|
20240731,124300,15211025,3285,3285,3285,3285,0
|
|
20240731,124200,15211025,3285,3285,3285,3285,0
|
|
20240731,124100,15211025,3285,3285,3285,3285,0
|
|
20240731,124000,15211025,3285,3285,3285,3285,0
|
|
20240731,123900,15211025,3285,3285,3285,3285,0
|
|
20240731,123800,15211025,3285,3285,3285,3285,0
|
|
20240731,123700,15211025,3285,3285,3285,3285,0
|
|
20240731,123600,15211025,3285,3285,3285,3285,0
|
|
20240731,123500,15211025,3285,3285,3285,3285,0
|
|
20240731,123400,15211025,3285,3285,3285,3285,0
|
|
20240731,123300,15211025,3285,3285,3285,3285,0
|
|
20240731,123200,15211025,3285,3285,3285,3285,0
|
|
20240731,123100,15211025,3285,3285,3285,3285,0
|
|
20240731,123000,15211025,3285,3285,3285,3285,0
|
|
20240731,122900,15211025,3285,3285,3285,3285,0
|
|
20240731,122800,15211025,3285,3285,3285,3285,0
|
|
20240731,122700,15211025,3285,3285,3285,3285,0
|
|
20240731,122600,15211025,3285,3285,3285,3285,0
|
|
20240731,122500,15211025,3285,3285,3285,3285,0
|
|
20240731,122400,15211025,3285,3285,3285,3285,0
|
|
20240731,122300,15211025,3285,3285,3285,3285,0
|
|
20240731,122200,15211025,3285,3285,3285,3285,0
|
|
20240731,122100,15211025,3285,3285,3285,3285,0
|
|
20240731,122000,15211025,3285,3285,3285,3285,0
|
|
20240731,121900,15211025,3285,3285,3285,3285,0
|
|
20240731,121800,15211025,3285,3285,3285,3285,0
|
|
20240731,121700,15211025,3285,3285,3285,3285,0
|
|
20240731,121600,15211025,3285,3285,3285,3285,0
|
|
20240731,121500,15211025,3285,3285,3285,3285,0
|
|
20240731,121400,15211025,3285,3285,3285,3285,0
|
|
20240731,121300,15211025,3285,3285,3285,3285,0
|
|
20240731,121200,15211025,3285,3285,3285,3285,0
|
|
20240731,121100,15211025,3285,3285,3285,3285,0
|
|
20240731,121000,15211025,3285,3285,3285,3285,0
|
|
20240731,120900,15211025,3285,3285,3285,3285,468
|
|
20240731,120800,13673645,3285,3285,3285,3285,0
|
|
20240731,120700,13673645,3285,3285,3285,3285,0
|
|
20240731,120600,13673645,3285,3285,3285,3285,0
|
|
20240731,120500,13673645,3285,3285,3285,3285,0
|
|
20240731,120400,13673645,3285,3285,3285,3285,0
|
|
20240731,120300,13673645,3285,3285,3285,3285,0
|
|
20240731,120200,13673645,3285,3285,3285,3285,0
|
|
20240731,120100,13673645,3285,3285,3285,3285,0
|
|
20240731,120000,13673645,3285,3285,3285,3285,0
|
|
20240731,115900,13673645,3285,3285,3285,3285,0
|
|
20240731,115800,13673645,3285,3285,3285,3285,0
|
|
20240731,115700,13673645,3285,3285,3285,3285,0
|
|
20240731,115600,13673645,3285,3285,3285,3285,0
|
|
20240731,115500,13673645,3285,3285,3285,3285,0
|
|
20240731,115400,13673645,3285,3285,3285,3285,0
|
|
20240731,115300,13673645,3285,3285,3285,3285,0
|
|
20240731,115200,13673645,3285,3285,3285,3285,0
|
|
20240731,115100,13673645,3285,3285,3285,3285,0
|
|
20240731,115000,13673645,3285,3285,3285,3285,0
|
|
20240731,114900,13673645,3285,3285,3285,3285,0
|
|
20240731,114800,13673645,3285,3285,3285,3285,0
|
|
20240731,114700,13673645,3285,3285,3285,3285,0
|
|
20240731,114600,13673645,3285,3285,3285,3285,0
|
|
20240731,114500,13673645,3285,3285,3285,3285,0
|
|
20240731,114400,13673645,3285,3285,3285,3285,0
|
|
20240731,114300,13673645,3285,3285,3285,3285,0
|
|
20240731,114200,13673645,3285,3285,3285,3285,0
|
|
20240731,114100,13673645,3285,3285,3285,3285,0
|
|
20240731,114000,13673645,3285,3285,3285,3285,100
|
|
20240731,113900,13345145,3285,3285,3285,3285,0
|
|
20240731,113800,13345145,3285,3285,3285,3285,0
|
|
20240731,113700,13345145,3285,3285,3285,3285,0
|
|
20240731,113600,13345145,3285,3290,3290,3285,2
|
|
20240731,113500,13338570,3295,3295,3295,3295,0
|
|
20240731,113400,13338570,3295,3295,3295,3295,0
|
|
20240731,113300,13338570,3295,3295,3295,3295,0
|
|
20240731,113200,13338570,3295,3295,3295,3295,0
|
|
20240731,113100,13338570,3295,3295,3295,3295,0
|
|
20240731,113000,13338570,3295,3295,3295,3295,0
|
|
20240731,112900,13338570,3295,3295,3295,3295,0
|
|
20240731,112800,13338570,3295,3295,3295,3295,0
|
|
20240731,112700,13338570,3295,3295,3295,3295,0
|
|
20240731,112600,13338570,3295,3295,3295,3295,0
|
|
20240731,112500,13338570,3295,3295,3295,3295,0
|
|
20240731,112400,13338570,3295,3295,3295,3295,0
|
|
20240731,112300,13338570,3295,3295,3295,3295,0
|
|
20240731,112200,13338570,3295,3295,3295,3295,0
|
|
20240731,112100,13338570,3295,3295,3295,3295,0
|
|
20240731,112000,13338570,3295,3295,3295,3295,0
|
|
20240731,111900,13338570,3295,3295,3295,3295,0
|
|
20240731,111800,13338570,3295,3295,3295,3295,0
|
|
20240731,111700,13338570,3295,3295,3295,3295,0
|
|
20240731,111600,13338570,3295,3295,3295,3295,0
|
|
20240731,111500,13338570,3295,3295,3295,3295,0
|
|
20240731,111400,13338570,3295,3295,3295,3295,0
|
|
20240731,111300,13338570,3295,3295,3295,3295,0
|
|
20240731,111200,13338570,3295,3295,3295,3295,0
|
|
20240731,111100,13338570,3295,3295,3295,3295,0
|
|
20240731,111000,13338570,3295,3295,3295,3295,0
|
|
20240731,110900,13338570,3295,3295,3295,3295,0
|
|
20240731,110800,13338570,3295,3295,3295,3295,0
|
|
20240731,110700,13338570,3295,3295,3295,3295,62
|
|
20240731,110600,13134280,3290,3290,3290,3290,0
|
|
20240731,110500,13134280,3290,3290,3290,3290,0
|
|
20240731,110400,13134280,3290,3290,3290,3290,0
|
|
20240731,110300,13134280,3290,3290,3290,3290,0
|
|
20240731,110200,13134280,3290,3290,3290,3290,0
|
|
20240731,110100,13134280,3290,3290,3290,3290,0
|
|
20240731,110000,13134280,3290,3290,3290,3290,0
|
|
20240731,105900,13134280,3290,3290,3290,3290,0
|
|
20240731,105800,13134280,3290,3290,3290,3290,0
|
|
20240731,105700,13134280,3290,3290,3290,3290,0
|
|
20240731,105600,13134280,3290,3290,3290,3290,0
|
|
20240731,105500,13134280,3290,3290,3290,3290,0
|
|
20240731,105400,13134280,3290,3290,3290,3290,0
|
|
20240731,105300,13134280,3290,3290,3290,3290,0
|
|
20240731,105200,13134280,3290,3300,3300,3290,285
|
|
20240731,105100,12195000,3300,3300,3300,3300,0
|
|
20240731,105000,12195000,3300,3300,3300,3300,0
|
|
20240731,104900,12195000,3300,3300,3300,3300,0
|
|
20240731,104800,12195000,3300,3300,3300,3300,0
|
|
20240731,104700,12195000,3300,3300,3300,3300,0
|
|
20240731,104600,12195000,3300,3300,3300,3300,257
|
|
20240731,104500,11346900,3325,3325,3325,3325,0
|
|
20240731,104400,11346900,3325,3325,3325,3325,0
|
|
20240731,104300,11346900,3325,3325,3325,3325,0
|
|
20240731,104200,11346900,3325,3325,3325,3325,31
|
|
20240731,104100,11243825,3325,3325,3325,3325,0
|
|
20240731,104000,11243825,3325,3325,3325,3325,0
|
|
20240731,103900,11243825,3325,3325,3325,3325,0
|
|
20240731,103800,11243825,3325,3325,3325,3325,0
|
|
20240731,103700,11243825,3325,3330,3330,3325,712
|
|
20240731,103600,8875875,3350,3350,3350,3350,13
|
|
20240731,103500,8832325,3350,3350,3350,3350,0
|
|
20240731,103400,8832325,3350,3350,3350,3350,0
|
|
20240731,103300,8832325,3350,3350,3350,3350,0
|
|
20240731,103200,8832325,3350,3350,3350,3350,0
|
|
20240731,103100,8832325,3350,3350,3350,3350,0
|
|
20240731,103000,8832325,3350,3350,3350,3350,0
|
|
20240731,102900,8832325,3350,3350,3350,3350,104
|
|
20240731,102800,8483925,3350,3350,3350,3350,0
|
|
20240731,102700,8483925,3350,3350,3350,3350,0
|
|
20240731,102600,8483925,3350,3350,3350,3350,89
|
|
20240731,102500,8185775,3330,3330,3330,3330,3
|
|
20240731,102400,8175785,3350,3350,3350,3350,0
|
|
20240731,102300,8175785,3350,3350,3350,3350,0
|
|
20240731,102200,8175785,3350,3350,3350,3350,0
|
|
20240731,102100,8175785,3350,3350,3350,3350,10
|
|
20240731,102000,8142285,3350,3350,3350,3350,0
|
|
20240731,101900,8142285,3350,3350,3350,3350,0
|
|
20240731,101800,8142285,3350,3350,3350,3350,0
|
|
20240731,101700,8142285,3350,3350,3350,3350,0
|
|
20240731,101600,8142285,3350,3345,3350,3345,17
|
|
20240731,101500,8085380,3330,3330,3330,3330,0
|
|
20240731,101400,8085380,3330,3330,3330,3330,0
|
|
20240731,101300,8085380,3330,3330,3330,3330,0
|
|
20240731,101200,8085380,3330,3330,3330,3330,0
|
|
20240731,101100,8085380,3330,3330,3330,3330,0
|
|
20240731,101000,8085380,3330,3330,3330,3330,0
|
|
20240731,100900,8085380,3330,3330,3330,3330,35
|
|
20240731,100800,7968830,3330,3320,3330,3295,54
|
|
20240731,100700,7789065,3295,3295,3320,3295,7
|
|
20240731,100600,7765925,3295,3315,3320,3295,5
|
|
20240731,100500,7749380,3290,3290,3290,3290,0
|
|
20240731,100400,7749380,3290,3290,3290,3290,0
|
|
20240731,100300,7749380,3290,3290,3290,3290,0
|
|
20240731,100200,7749380,3290,3290,3290,3290,0
|
|
20240731,100100,7749380,3290,3290,3290,3290,0
|
|
20240731,100000,7749380,3290,3290,3290,3290,0
|
|
20240731,095900,7749380,3290,3290,3290,3290,0
|
|
20240731,095800,7749380,3290,3290,3290,3290,0
|
|
20240731,095700,7749380,3290,3290,3290,3290,0
|
|
20240731,095600,7749380,3290,3290,3290,3290,0
|
|
20240731,095500,7749380,3290,3290,3290,3290,0
|
|
20240731,095400,7749380,3290,3290,3290,3290,1
|
|
20240731,095300,7746090,3290,3310,3310,3290,10
|
|
20240731,095200,7713170,3285,3285,3285,3285,0
|
|
20240731,095100,7713170,3285,3285,3285,3285,0
|
|
20240731,095000,7713170,3285,3285,3285,3285,0
|
|
20240731,094900,7713170,3285,3285,3285,3285,0
|
|
20240731,094800,7713170,3285,3285,3285,3285,0
|
|
20240731,094700,7713170,3285,3285,3285,3285,0
|
|
20240731,094600,7713170,3285,3285,3285,3285,0
|
|
20240731,094500,7713170,3285,3330,3330,3285,5
|
|
20240731,094400,7696585,3285,3285,3285,3285,0
|
|
20240731,094300,7696585,3285,3285,3285,3285,2
|
|
20240731,094200,7690015,3310,3300,3310,3300,130
|
|
20240731,094100,7260095,3300,3300,3300,3300,137
|
|
20240731,094000,6807995,3300,3300,3300,3300,7
|
|
20240731,093900,6784895,3300,3300,3300,3300,0
|
|
20240731,093800,6784895,3300,3300,3300,3300,0
|
|
20240731,093700,6784895,3300,3300,3300,3300,0
|
|
20240731,093600,6784895,3300,3300,3300,3300,0
|
|
20240731,093500,6784895,3300,3300,3300,3300,311
|
|
20240731,093400,5758595,3300,3300,3300,3300,0
|
|
20240731,093300,5758595,3300,3300,3300,3300,492
|
|
20240731,093200,4134995,3310,3315,3315,3310,939
|
|
20240731,093100,1026875,3315,3315,3315,3315,10
|
|
20240731,093000,993725,3330,3330,3330,3330,0
|
|
20240731,092900,993725,3330,3330,3330,3330,0
|
|
20240731,092800,993725,3330,3330,3330,3330,0
|
|
20240731,092700,993725,3330,3330,3330,3330,0
|
|
20240731,092600,993725,3330,3330,3330,3320,10
|
|
20240731,092500,960465,3320,3315,3330,3315,117
|
|
20240731,092400,572590,3310,3310,3310,3310,122
|
|
20240731,092300,168770,3290,3290,3290,3290,0
|
|
20240731,092200,168770,3290,3290,3290,3290,0
|
|
20240731,092100,168770,3290,3290,3290,3290,0
|
|
20240731,092000,168770,3290,3290,3290,3290,2
|
|
20240731,091900,162190,3310,3310,3310,3310,0
|
|
20240731,091800,162190,3310,3310,3310,3310,0
|
|
20240731,091700,162190,3310,3310,3310,3310,0
|
|
20240731,091600,162190,3310,3310,3310,3310,0
|
|
20240731,091500,162190,3310,3310,3310,3310,0
|
|
20240731,091400,162190,3310,3310,3310,3310,0
|
|
20240731,091300,162190,3310,3310,3310,3310,0
|
|
20240731,091200,162190,3310,3310,3310,3310,0
|
|
20240731,091100,162190,3310,3310,3310,3310,0
|
|
20240731,091000,162190,3310,3310,3310,3310,37
|
|
20240731,090900,39720,3310,3310,3310,3310,0
|
|
20240731,090800,39720,3310,3310,3310,3310,1
|
|
20240731,090700,36410,3310,3310,3310,3310,0
|
|
20240731,090600,36410,3310,3310,3310,3310,0
|
|
20240731,090500,36410,3310,3310,3310,3310,0
|
|
20240731,090400,36410,3310,3310,3310,3310,0
|
|
20240731,090300,36410,3310,3310,3310,3310,0
|
|
20240731,090200,36410,3310,3310,3310,3310,0
|
|
20240731,090100,36410,3310,3310,3310,3310,0
|
|
20240731,090000,36410,3310,3310,3310,3310,11
|