604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,190100,259361610,8440,8440,8440,8440,102
|
|
20240731,190000,259361610,8440,8440,8440,8440,0
|
|
20240731,185900,259361610,8440,8440,8440,8440,0
|
|
20240731,185800,259361610,8440,8440,8440,8440,0
|
|
20240731,185700,259361610,8440,8440,8440,8440,0
|
|
20240731,185600,259361610,8440,8440,8440,8440,0
|
|
20240731,185500,259361610,8440,8440,8440,8440,0
|
|
20240731,185400,259361610,8440,8440,8440,8440,0
|
|
20240731,185300,259361610,8440,8440,8440,8440,0
|
|
20240731,185200,259361610,8440,8440,8440,8440,0
|
|
20240731,185100,259361610,8440,8440,8440,8440,0
|
|
20240731,185000,259361610,8440,8440,8440,8440,0
|
|
20240731,184900,259361610,8440,8440,8440,8440,0
|
|
20240731,184800,259361610,8440,8440,8440,8440,0
|
|
20240731,184700,259361610,8440,8440,8440,8440,0
|
|
20240731,184600,259361610,8440,8440,8440,8440,0
|
|
20240731,184500,259361610,8440,8440,8440,8440,0
|
|
20240731,184400,259361610,8440,8440,8440,8440,0
|
|
20240731,184300,259361610,8440,8440,8440,8440,0
|
|
20240731,184200,259361610,8440,8440,8440,8440,0
|
|
20240731,184100,259361610,8440,8440,8440,8440,0
|
|
20240731,184000,259361610,8440,8440,8440,8440,0
|
|
20240731,183900,259361610,8440,8440,8440,8440,0
|
|
20240731,183800,259361610,8440,8440,8440,8440,0
|
|
20240731,183700,259361610,8440,8440,8440,8440,0
|
|
20240731,183600,259361610,8440,8440,8440,8440,0
|
|
20240731,183500,259361610,8440,8440,8440,8440,0
|
|
20240731,183400,259361610,8440,8440,8440,8440,0
|
|
20240731,183300,259361610,8440,8440,8440,8440,0
|
|
20240731,183200,259361610,8440,8440,8440,8440,0
|
|
20240731,183100,259361610,8440,8440,8440,8440,102
|
|
20240731,183000,259361610,8440,8440,8440,8440,0
|
|
20240731,182900,259361610,8440,8440,8440,8440,0
|
|
20240731,182800,259361610,8440,8440,8440,8440,0
|
|
20240731,182700,259361610,8440,8440,8440,8440,0
|
|
20240731,182600,259361610,8440,8440,8440,8440,0
|
|
20240731,182500,259361610,8440,8440,8440,8440,0
|
|
20240731,182400,259361610,8440,8440,8440,8440,0
|
|
20240731,182300,259361610,8440,8440,8440,8440,0
|
|
20240731,182200,259361610,8440,8440,8440,8440,0
|
|
20240731,182100,259361610,8440,8440,8440,8440,0
|
|
20240731,182000,259361610,8440,8440,8440,8440,0
|
|
20240731,181900,259361610,8440,8440,8440,8440,0
|
|
20240731,181800,259361610,8440,8440,8440,8440,0
|
|
20240731,181700,259361610,8440,8440,8440,8440,0
|
|
20240731,181600,259361610,8440,8440,8440,8440,0
|
|
20240731,181500,259361610,8440,8440,8440,8440,0
|
|
20240731,181400,259361610,8440,8440,8440,8440,0
|
|
20240731,181300,259361610,8440,8440,8440,8440,0
|
|
20240731,181200,259361610,8440,8440,8440,8440,0
|
|
20240731,181100,259361610,8440,8440,8440,8440,0
|
|
20240731,181000,259361610,8440,8440,8440,8440,0
|
|
20240731,180900,259361610,8440,8440,8440,8440,0
|
|
20240731,180800,259361610,8440,8440,8440,8440,0
|
|
20240731,180700,259361610,8440,8440,8440,8440,0
|
|
20240731,180600,259361610,8440,8440,8440,8440,0
|
|
20240731,180500,259361610,8440,8440,8440,8440,0
|
|
20240731,180400,259361610,8440,8440,8440,8440,0
|
|
20240731,180300,259361610,8440,8440,8440,8440,0
|
|
20240731,180200,259361610,8440,8440,8440,8440,0
|
|
20240731,180100,259361610,8440,8440,8440,8440,102
|
|
20240731,180000,259361610,8440,8440,8440,8440,0
|
|
20240731,175900,259361610,8440,8440,8440,8440,0
|
|
20240731,175800,259361610,8440,8440,8440,8440,0
|
|
20240731,175700,259361610,8440,8440,8440,8440,0
|
|
20240731,175600,259361610,8440,8440,8440,8440,0
|
|
20240731,175500,259361610,8440,8440,8440,8440,0
|
|
20240731,175400,259361610,8440,8440,8440,8440,0
|
|
20240731,175300,259361610,8440,8440,8440,8440,0
|
|
20240731,175200,259361610,8440,8440,8440,8440,0
|
|
20240731,175100,259361610,8440,8440,8440,8440,0
|
|
20240731,175000,259361610,8440,8440,8440,8440,0
|
|
20240731,174900,259361610,8440,8440,8440,8440,0
|
|
20240731,174800,259361610,8440,8440,8440,8440,0
|
|
20240731,174700,259361610,8440,8440,8440,8440,0
|
|
20240731,174600,259361610,8440,8440,8440,8440,0
|
|
20240731,174500,259361610,8440,8440,8440,8440,0
|
|
20240731,174400,259361610,8440,8440,8440,8440,0
|
|
20240731,174300,259361610,8440,8440,8440,8440,0
|
|
20240731,174200,259361610,8440,8440,8440,8440,0
|
|
20240731,174100,259361610,8440,8440,8440,8440,0
|
|
20240731,174000,259361610,8440,8440,8440,8440,0
|
|
20240731,173900,259361610,8440,8440,8440,8440,0
|
|
20240731,173800,259361610,8440,8440,8440,8440,0
|
|
20240731,173700,259361610,8440,8440,8440,8440,0
|
|
20240731,173600,259361610,8440,8440,8440,8440,0
|
|
20240731,173500,259361610,8440,8440,8440,8440,0
|
|
20240731,173400,259361610,8440,8440,8440,8440,0
|
|
20240731,173300,259361610,8440,8440,8440,8440,0
|
|
20240731,173200,259361610,8440,8440,8440,8440,0
|
|
20240731,173100,259361610,8440,8440,8440,8440,102
|
|
20240731,173000,259361610,8440,8440,8440,8440,0
|
|
20240731,172900,259361610,8440,8440,8440,8440,0
|
|
20240731,172800,259361610,8440,8440,8440,8440,0
|
|
20240731,172700,259361610,8440,8440,8440,8440,0
|
|
20240731,172600,259361610,8440,8440,8440,8440,0
|
|
20240731,172500,259361610,8440,8440,8440,8440,0
|
|
20240731,172400,259361610,8440,8440,8440,8440,0
|
|
20240731,172300,259361610,8440,8440,8440,8440,0
|
|
20240731,172200,259361610,8440,8440,8440,8440,0
|
|
20240731,172100,259361610,8440,8440,8440,8440,0
|
|
20240731,172000,259361610,8440,8440,8440,8440,0
|
|
20240731,171900,259361610,8440,8440,8440,8440,0
|
|
20240731,171800,259361610,8440,8440,8440,8440,0
|
|
20240731,171700,259361610,8440,8440,8440,8440,0
|
|
20240731,171600,259361610,8440,8440,8440,8440,0
|
|
20240731,171500,259361610,8440,8440,8440,8440,0
|
|
20240731,171400,259361610,8440,8440,8440,8440,0
|
|
20240731,171300,259361610,8440,8440,8440,8440,0
|
|
20240731,171200,259361610,8440,8440,8440,8440,0
|
|
20240731,171100,259361610,8440,8440,8440,8440,0
|
|
20240731,171000,259361610,8440,8440,8440,8440,0
|
|
20240731,170900,259361610,8440,8440,8440,8440,0
|
|
20240731,170800,259361610,8440,8440,8440,8440,0
|
|
20240731,170700,259361610,8440,8440,8440,8440,0
|
|
20240731,170600,259361610,8440,8440,8440,8440,0
|
|
20240731,170500,259361610,8440,8440,8440,8440,0
|
|
20240731,170400,259361610,8440,8440,8440,8440,0
|
|
20240731,170300,259361610,8440,8440,8440,8440,0
|
|
20240731,170200,259361610,8440,8440,8440,8440,0
|
|
20240731,170100,259361610,8440,8440,8440,8440,102
|
|
20240731,170000,259361610,8440,8440,8440,8440,0
|
|
20240731,165900,259361610,8440,8440,8440,8440,0
|
|
20240731,165800,259361610,8440,8440,8440,8440,0
|
|
20240731,165700,259361610,8440,8440,8440,8440,0
|
|
20240731,165600,259361610,8440,8440,8440,8440,0
|
|
20240731,165500,259361610,8440,8440,8440,8440,0
|
|
20240731,165400,259361610,8440,8440,8440,8440,0
|
|
20240731,165300,259361610,8440,8440,8440,8440,0
|
|
20240731,165200,259361610,8440,8440,8440,8440,0
|
|
20240731,165100,259361610,8440,8440,8440,8440,0
|
|
20240731,165000,259361610,8440,8440,8440,8440,0
|
|
20240731,164900,259361610,8440,8440,8440,8440,0
|
|
20240731,164800,259361610,8440,8440,8440,8440,0
|
|
20240731,164700,259361610,8440,8440,8440,8440,0
|
|
20240731,164600,259361610,8440,8440,8440,8440,0
|
|
20240731,164500,259361610,8440,8440,8440,8440,0
|
|
20240731,164400,259361610,8440,8440,8440,8440,0
|
|
20240731,164300,259361610,8440,8440,8440,8440,0
|
|
20240731,164200,259361610,8440,8440,8440,8440,0
|
|
20240731,164100,259361610,8440,8440,8440,8440,0
|
|
20240731,164000,259361610,8440,8440,8440,8440,0
|
|
20240731,163900,259361610,8440,8440,8440,8440,0
|
|
20240731,163800,259361610,8440,8440,8440,8440,0
|
|
20240731,163700,259361610,8440,8440,8440,8440,0
|
|
20240731,163600,259361610,8440,8440,8440,8440,0
|
|
20240731,163500,259361610,8440,8440,8440,8440,0
|
|
20240731,163400,259361610,8440,8440,8440,8440,0
|
|
20240731,163300,259361610,8440,8440,8440,8440,0
|
|
20240731,163200,259361610,8440,8440,8440,8440,0
|
|
20240731,163100,259361610,8440,8440,8440,8440,102
|
|
20240731,163000,259361610,8440,8440,8440,8440,0
|
|
20240731,162900,259361610,8440,8440,8440,8440,0
|
|
20240731,162800,259361610,8440,8440,8440,8440,0
|
|
20240731,162700,259361610,8440,8440,8440,8440,0
|
|
20240731,162600,259361610,8440,8440,8440,8440,0
|
|
20240731,162500,259361610,8440,8440,8440,8440,0
|
|
20240731,162400,259361610,8440,8440,8440,8440,0
|
|
20240731,162300,259361610,8440,8440,8440,8440,0
|
|
20240731,162200,259361610,8440,8440,8440,8440,0
|
|
20240731,162100,259361610,8440,8440,8440,8440,0
|
|
20240731,162000,259361610,8440,8440,8440,8440,0
|
|
20240731,161900,259361610,8440,8440,8440,8440,0
|
|
20240731,161800,259361610,8440,8440,8440,8440,0
|
|
20240731,161700,259361610,8440,8440,8440,8440,0
|
|
20240731,161600,259361610,8440,8440,8440,8440,0
|
|
20240731,161500,259361610,8440,8440,8440,8440,0
|
|
20240731,161400,259361610,8440,8440,8440,8440,0
|
|
20240731,161300,259361610,8440,8440,8440,8440,0
|
|
20240731,161200,259361610,8440,8440,8440,8440,0
|
|
20240731,161100,259361610,8440,8440,8440,8440,0
|
|
20240731,161000,259361610,8440,8440,8440,8440,0
|
|
20240731,160900,259361610,8440,8440,8440,8440,0
|
|
20240731,160800,259361610,8440,8440,8440,8440,0
|
|
20240731,160700,259361610,8440,8440,8440,8440,0
|
|
20240731,160600,259361610,8440,8440,8440,8440,0
|
|
20240731,160500,259361610,8440,8440,8440,8440,0
|
|
20240731,160400,259361610,8440,8440,8440,8440,0
|
|
20240731,160300,259361610,8440,8440,8440,8440,0
|
|
20240731,160200,259361610,8440,8440,8440,8440,0
|
|
20240731,160100,259361610,8440,8440,8440,8440,102
|
|
20240731,160000,259361610,8440,8440,8440,8440,0
|
|
20240731,155900,259361610,8440,8440,8440,8440,0
|
|
20240731,155800,259361610,8440,8440,8440,8440,0
|
|
20240731,155700,259361610,8440,8440,8440,8440,0
|
|
20240731,155600,259361610,8440,8440,8440,8440,0
|
|
20240731,155500,259361610,8440,8440,8440,8440,0
|
|
20240731,155400,259361610,8440,8440,8440,8440,0
|
|
20240731,155300,259361610,8440,8440,8440,8440,0
|
|
20240731,155200,259361610,8440,8440,8440,8440,0
|
|
20240731,155100,259361610,8440,8440,8440,8440,0
|
|
20240731,155000,259361610,8440,8440,8440,8440,0
|
|
20240731,154900,259361610,8440,8440,8440,8440,0
|
|
20240731,154800,259361610,8440,8440,8440,8440,0
|
|
20240731,154700,259361610,8440,8440,8440,8440,0
|
|
20240731,154600,259361610,8440,8440,8440,8440,0
|
|
20240731,154500,259361610,8440,8440,8440,8440,0
|
|
20240731,154400,259361610,8440,8440,8440,8440,0
|
|
20240731,154300,259361610,8440,8440,8440,8440,0
|
|
20240731,154200,259361610,8440,8440,8440,8440,0
|
|
20240731,154100,259361610,8440,8440,8440,8440,0
|
|
20240731,154000,259361610,8440,8440,8440,8440,0
|
|
20240731,153900,259361610,8440,8440,8440,8440,0
|
|
20240731,153800,259361610,8440,8440,8440,8440,0
|
|
20240731,153700,259361610,8440,8440,8440,8440,0
|
|
20240731,153600,259361610,8440,8440,8440,8440,0
|
|
20240731,153500,259361610,8440,8440,8440,8440,0
|
|
20240731,153400,259361610,8440,8440,8440,8440,0
|
|
20240731,153300,259361610,8440,8440,8440,8440,0
|
|
20240731,153200,259361610,8440,8440,8440,8440,0
|
|
20240731,153100,259361610,8440,8440,8440,8440,102
|
|
20240731,153000,259361610,8440,8440,8440,8440,102
|
|
20240731,152900,258500730,8480,8480,8480,8480,0
|
|
20240731,152800,258500730,8480,8480,8480,8480,0
|
|
20240731,152700,258500730,8480,8480,8480,8480,0
|
|
20240731,152600,258500730,8480,8480,8480,8480,0
|
|
20240731,152500,258500730,8480,8480,8480,8480,0
|
|
20240731,152400,258500730,8480,8480,8480,8480,0
|
|
20240731,152300,258500730,8480,8480,8480,8480,0
|
|
20240731,152200,258500730,8480,8480,8480,8480,0
|
|
20240731,152100,258500730,8480,8480,8480,8480,0
|
|
20240731,152000,258500730,8480,8480,8480,8480,0
|
|
20240731,151900,258500730,8480,8480,8480,8480,50
|
|
20240731,151800,258076730,8490,8490,8490,8490,11
|
|
20240731,151700,257983340,8480,8480,8480,8480,0
|
|
20240731,151600,257983340,8480,8480,8480,8480,0
|
|
20240731,151500,257983340,8480,8480,8480,8480,29
|
|
20240731,151400,257737420,8480,8480,8480,8480,20
|
|
20240731,151300,257567820,8430,8470,8470,8430,90
|
|
20240731,151200,256807850,8480,8480,8480,8480,0
|
|
20240731,151100,256807850,8480,8480,8480,8480,3
|
|
20240731,151000,256782410,8510,8510,8510,8510,0
|
|
20240731,150900,256782410,8510,8540,8540,8490,3
|
|
20240731,150800,256756870,8590,8580,8590,8580,100
|
|
20240731,150700,255897940,8600,8600,8600,8600,0
|
|
20240731,150600,255897940,8600,8600,8600,8600,0
|
|
20240731,150500,255897940,8600,8600,8600,8600,0
|
|
20240731,150400,255897940,8600,8600,8600,8600,0
|
|
20240731,150300,255897940,8600,8600,8600,8600,0
|
|
20240731,150200,255897940,8600,8600,8600,8600,0
|
|
20240731,150100,255897940,8600,8600,8600,8600,0
|
|
20240731,150000,255897940,8600,8590,8600,8590,10
|
|
20240731,145900,255811950,8640,8640,8640,8640,0
|
|
20240731,145800,255811950,8640,8640,8640,8640,0
|
|
20240731,145700,255811950,8640,8640,8640,8640,0
|
|
20240731,145600,255811950,8640,8640,8640,8640,0
|
|
20240731,145500,255811950,8640,8640,8640,8640,0
|
|
20240731,145400,255811950,8640,8570,8640,8570,316
|
|
20240731,145300,253088410,8570,8540,8570,8540,189
|
|
20240731,145200,251471980,8540,8510,8540,8500,88
|
|
20240731,145100,250721830,8510,8510,8510,8510,3
|
|
20240731,145000,250696300,8510,8510,8510,8510,20
|
|
20240731,144900,250526100,8540,8550,8550,8540,611
|
|
20240731,144800,245307650,8560,8550,8560,8550,83
|
|
20240731,144700,244597660,8570,8570,8570,8570,0
|
|
20240731,144600,244597660,8570,8570,8570,8570,0
|
|
20240731,144500,244597660,8570,8570,8570,8570,20
|
|
20240731,144400,244426260,8510,8570,8570,8510,37
|
|
20240731,144300,244110270,8520,8540,8570,8520,297
|
|
20240731,144200,241572000,8540,8540,8540,8540,10
|
|
20240731,144100,241486600,8640,8640,8640,8640,10
|
|
20240731,144000,241400200,8650,8550,8650,8550,1370
|
|
20240731,143900,229586740,8550,8550,8740,8550,11297
|
|
20240731,143800,131824250,8570,8560,8570,8510,323
|
|
20240731,143700,129058360,8550,8550,8560,8550,166
|
|
20240731,143600,127638180,8550,8550,8550,8550,0
|
|
20240731,143500,127638180,8550,8550,8550,8550,367
|
|
20240731,143400,124500330,8550,8510,8550,8510,200
|
|
20240731,143300,122792430,8540,8540,8540,8540,0
|
|
20240731,143200,122792430,8540,8520,8540,8520,351
|
|
20240731,143100,119794910,8520,8520,8520,8520,30
|
|
20240731,143000,119539310,8510,8510,8510,8510,0
|
|
20240731,142900,119539310,8510,8510,8510,8510,51
|
|
20240731,142800,119105300,8550,8550,8550,8550,20
|
|
20240731,142700,118934300,8550,8550,8550,8550,21
|
|
20240731,142600,118754750,8580,8580,8580,8580,0
|
|
20240731,142500,118754750,8580,8580,8580,8580,1
|
|
20240731,142400,118746170,8600,8480,8600,8480,3697
|
|
20240731,142300,87203940,8490,8490,8490,8490,0
|
|
20240731,142200,87203940,8490,8490,8490,8490,0
|
|
20240731,142100,87203940,8490,8490,8490,8490,0
|
|
20240731,142000,87203940,8490,8480,8490,8480,183
|
|
20240731,141900,85651980,8480,8470,8480,8470,249
|
|
20240731,141800,83542740,8470,8470,8470,8470,0
|
|
20240731,141700,83542740,8470,8470,8470,8470,0
|
|
20240731,141600,83542740,8470,8470,8470,8470,0
|
|
20240731,141500,83542740,8470,8470,8470,8470,0
|
|
20240731,141400,83542740,8470,8470,8470,8470,0
|
|
20240731,141300,83542740,8470,8470,8470,8470,0
|
|
20240731,141200,83542740,8470,8470,8470,8470,14
|
|
20240731,141100,83424160,8470,8470,8470,8470,0
|
|
20240731,141000,83424160,8470,8470,8470,8470,0
|
|
20240731,140900,83424160,8470,8470,8470,8470,0
|
|
20240731,140800,83424160,8470,8460,8470,8460,822
|
|
20240731,140700,76469490,8460,8450,8460,8450,80
|
|
20240731,140600,75792790,8450,8450,8450,8450,7
|
|
20240731,140500,75733640,8460,8460,8460,8460,0
|
|
20240731,140400,75733640,8460,8460,8460,8460,0
|
|
20240731,140300,75733640,8460,8460,8460,8460,0
|
|
20240731,140200,75733640,8460,8460,8460,8460,0
|
|
20240731,140100,75733640,8460,8460,8460,8460,0
|
|
20240731,140000,75733640,8460,8460,8460,8460,0
|
|
20240731,135900,75733640,8460,8460,8460,8460,5
|
|
20240731,135800,75691340,8460,8460,8460,8460,1
|
|
20240731,135700,75682880,8410,8410,8410,8410,0
|
|
20240731,135600,75682880,8410,8410,8410,8410,0
|
|
20240731,135500,75682880,8410,8410,8410,8410,0
|
|
20240731,135400,75682880,8410,8410,8410,8410,0
|
|
20240731,135300,75682880,8410,8410,8410,8410,0
|
|
20240731,135200,75682880,8410,8410,8410,8410,0
|
|
20240731,135100,75682880,8410,8410,8410,8410,0
|
|
20240731,135000,75682880,8410,8410,8410,8410,0
|
|
20240731,134900,75682880,8410,8410,8410,8410,0
|
|
20240731,134800,75682880,8410,8410,8410,8410,0
|
|
20240731,134700,75682880,8410,8410,8410,8410,0
|
|
20240731,134600,75682880,8410,8410,8410,8410,1
|
|
20240731,134500,75674470,8460,8410,8460,8410,402
|
|
20240731,134400,72280990,8440,8440,8440,8440,0
|
|
20240731,134300,72280990,8440,8440,8440,8440,0
|
|
20240731,134200,72280990,8440,8430,8440,8430,123
|
|
20240731,134100,71243990,8420,8420,8420,8420,5
|
|
20240731,134000,71201890,8420,8420,8420,8420,0
|
|
20240731,133900,71201890,8420,8420,8420,8420,0
|
|
20240731,133800,71201890,8420,8420,8420,8420,0
|
|
20240731,133700,71201890,8420,8420,8420,8420,0
|
|
20240731,133600,71201890,8420,8420,8420,8420,0
|
|
20240731,133500,71201890,8420,8420,8420,8420,10
|
|
20240731,133400,71117690,8420,8420,8420,8420,0
|
|
20240731,133300,71117690,8420,8420,8420,8420,0
|
|
20240731,133200,71117690,8420,8420,8420,8420,0
|
|
20240731,133100,71117690,8420,8420,8420,8420,0
|
|
20240731,133000,71117690,8420,8420,8420,8420,0
|
|
20240731,132900,71117690,8420,8420,8420,8420,0
|
|
20240731,132800,71117690,8420,8420,8420,8420,10
|
|
20240731,132700,71033490,8430,8430,8430,8430,0
|
|
20240731,132600,71033490,8430,8440,8440,8430,32
|
|
20240731,132500,70763420,8430,8430,8430,8430,150
|
|
20240731,132400,69498920,8420,8420,8420,8420,20
|
|
20240731,132300,69330520,8420,8420,8420,8420,0
|
|
20240731,132200,69330520,8420,8420,8420,8420,0
|
|
20240731,132100,69330520,8420,8420,8420,8420,0
|
|
20240731,132000,69330520,8420,8420,8420,8420,0
|
|
20240731,131900,69330520,8420,8420,8420,8420,36
|
|
20240731,131800,69027400,8420,8420,8420,8420,35
|
|
20240731,131700,68732700,8430,8430,8430,8430,0
|
|
20240731,131600,68732700,8430,8430,8430,8430,1
|
|
20240731,131500,68724270,8420,8420,8420,8420,5
|
|
20240731,131400,68682170,8420,8420,8420,8420,95
|
|
20240731,131300,67882270,8420,8420,8420,8420,0
|
|
20240731,131200,67882270,8420,8420,8420,8420,1
|
|
20240731,131100,67873850,8420,8420,8420,8420,0
|
|
20240731,131000,67873850,8420,8420,8420,8420,4
|
|
20240731,130900,67840170,8410,8410,8410,8410,0
|
|
20240731,130800,67840170,8410,8410,8410,8410,0
|
|
20240731,130700,67840170,8410,8410,8410,8410,0
|
|
20240731,130600,67840170,8410,8410,8410,8410,0
|
|
20240731,130500,67840170,8410,8410,8410,8410,0
|
|
20240731,130400,67840170,8410,8410,8410,8410,0
|
|
20240731,130300,67840170,8410,8410,8410,8410,0
|
|
20240731,130200,67840170,8410,8410,8410,8410,0
|
|
20240731,130100,67840170,8410,8410,8410,8410,0
|
|
20240731,130000,67840170,8410,8410,8410,8410,0
|
|
20240731,125900,67840170,8410,8410,8410,8410,0
|
|
20240731,125800,67840170,8410,8410,8410,8410,0
|
|
20240731,125700,67840170,8410,8410,8410,8410,0
|
|
20240731,125600,67840170,8410,8410,8410,8410,1
|
|
20240731,125500,67831760,8430,8430,8430,8430,0
|
|
20240731,125400,67831760,8430,8430,8430,8430,0
|
|
20240731,125300,67831760,8430,8430,8430,8430,0
|
|
20240731,125200,67831760,8430,8430,8430,8430,0
|
|
20240731,125100,67831760,8430,8430,8430,8430,0
|
|
20240731,125000,67831760,8430,8430,8430,8430,356
|
|
20240731,124900,64830680,8430,8390,8430,8390,11
|
|
20240731,124800,64737990,8430,8430,8430,8430,0
|
|
20240731,124700,64737990,8430,8430,8430,8430,0
|
|
20240731,124600,64737990,8430,8430,8430,8430,0
|
|
20240731,124500,64737990,8430,8430,8430,8430,0
|
|
20240731,124400,64737990,8430,8430,8430,8430,0
|
|
20240731,124300,64737990,8430,8430,8430,8430,0
|
|
20240731,124200,64737990,8430,8430,8430,8430,0
|
|
20240731,124100,64737990,8430,8430,8430,8430,100
|
|
20240731,124000,63894990,8420,8420,8420,8420,0
|
|
20240731,123900,63894990,8420,8420,8420,8420,895
|
|
20240731,123800,56359090,8400,8400,8400,8400,5
|
|
20240731,123700,56317090,8400,8400,8400,8400,0
|
|
20240731,123600,56317090,8400,8400,8400,8400,0
|
|
20240731,123500,56317090,8400,8390,8400,8390,73
|
|
20240731,123400,55704270,8390,8390,8390,8390,0
|
|
20240731,123300,55704270,8390,8390,8390,8390,0
|
|
20240731,123200,55704270,8390,8390,8390,8390,0
|
|
20240731,123100,55704270,8390,8390,8390,8390,1
|
|
20240731,123000,55695880,8390,8390,8390,8390,0
|
|
20240731,122900,55695880,8390,8390,8390,8390,63
|
|
20240731,122800,55167310,8390,8390,8390,8390,0
|
|
20240731,122700,55167310,8390,8390,8390,8390,0
|
|
20240731,122600,55167310,8390,8390,8390,8390,0
|
|
20240731,122500,55167310,8390,8390,8390,8390,0
|
|
20240731,122400,55167310,8390,8390,8390,8390,0
|
|
20240731,122300,55167310,8390,8390,8390,8390,0
|
|
20240731,122200,55167310,8390,8390,8390,8390,0
|
|
20240731,122100,55167310,8390,8390,8390,8390,0
|
|
20240731,122000,55167310,8390,8390,8390,8390,1
|
|
20240731,121900,55158920,8390,8390,8390,8390,0
|
|
20240731,121800,55158920,8390,8390,8390,8390,0
|
|
20240731,121700,55158920,8390,8390,8390,8390,20
|
|
20240731,121600,54991120,8380,8380,8380,8380,0
|
|
20240731,121500,54991120,8380,8380,8380,8380,0
|
|
20240731,121400,54991120,8380,8380,8380,8380,0
|
|
20240731,121300,54991120,8380,8380,8380,8380,0
|
|
20240731,121200,54991120,8380,8380,8380,8380,0
|
|
20240731,121100,54991120,8380,8380,8380,8380,10
|
|
20240731,121000,54907320,8380,8380,8380,8380,0
|
|
20240731,120900,54907320,8380,8380,8380,8380,0
|
|
20240731,120800,54907320,8380,8380,8380,8380,0
|
|
20240731,120700,54907320,8380,8380,8380,8380,0
|
|
20240731,120600,54907320,8380,8380,8380,8380,0
|
|
20240731,120500,54907320,8380,8380,8380,8380,0
|
|
20240731,120400,54907320,8380,8380,8380,8380,0
|
|
20240731,120300,54907320,8380,8380,8380,8380,0
|
|
20240731,120200,54907320,8380,8380,8380,8380,0
|
|
20240731,120100,54907320,8380,8380,8380,8380,0
|
|
20240731,120000,54907320,8380,8380,8380,8380,0
|
|
20240731,115900,54907320,8380,8380,8380,8380,0
|
|
20240731,115800,54907320,8380,8380,8380,8380,10
|
|
20240731,115700,54823520,8380,8380,8380,8380,0
|
|
20240731,115600,54823520,8380,8380,8380,8380,0
|
|
20240731,115500,54823520,8380,8380,8380,8380,15
|
|
20240731,115400,54697820,8380,8380,8380,8380,0
|
|
20240731,115300,54697820,8380,8380,8380,8380,0
|
|
20240731,115200,54697820,8380,8380,8380,8380,0
|
|
20240731,115100,54697820,8380,8380,8380,8380,0
|
|
20240731,115000,54697820,8380,8380,8380,8380,0
|
|
20240731,114900,54697820,8380,8380,8380,8380,0
|
|
20240731,114800,54697820,8380,8380,8380,8380,0
|
|
20240731,114700,54697820,8380,8380,8380,8380,0
|
|
20240731,114600,54697820,8380,8380,8380,8380,30
|
|
20240731,114500,54446420,8380,8380,8380,8380,0
|
|
20240731,114400,54446420,8380,8380,8380,8380,0
|
|
20240731,114300,54446420,8380,8380,8380,8380,0
|
|
20240731,114200,54446420,8380,8380,8380,8380,0
|
|
20240731,114100,54446420,8380,8380,8380,8380,0
|
|
20240731,114000,54446420,8380,8380,8380,8380,0
|
|
20240731,113900,54446420,8380,8380,8380,8380,0
|
|
20240731,113800,54446420,8380,8380,8380,8380,0
|
|
20240731,113700,54446420,8380,8380,8380,8380,0
|
|
20240731,113600,54446420,8380,8380,8380,8380,34
|
|
20240731,113500,54161500,8360,8360,8360,8360,0
|
|
20240731,113400,54161500,8360,8360,8360,8360,0
|
|
20240731,113300,54161500,8360,8360,8360,8360,0
|
|
20240731,113200,54161500,8360,8360,8360,8360,0
|
|
20240731,113100,54161500,8360,8360,8360,8360,0
|
|
20240731,113000,54161500,8360,8360,8360,8360,0
|
|
20240731,112900,54161500,8360,8360,8360,8360,0
|
|
20240731,112800,54161500,8360,8360,8360,8360,0
|
|
20240731,112700,54161500,8360,8370,8370,8360,110
|
|
20240731,112600,53241830,8380,8380,8380,8380,0
|
|
20240731,112500,53241830,8380,8380,8380,8380,0
|
|
20240731,112400,53241830,8380,8380,8380,8380,10
|
|
20240731,112300,53158030,8370,8370,8370,8370,0
|
|
20240731,112200,53158030,8370,8370,8370,8370,0
|
|
20240731,112100,53158030,8370,8370,8370,8370,0
|
|
20240731,112000,53158030,8370,8370,8370,8370,0
|
|
20240731,111900,53158030,8370,8370,8370,8370,0
|
|
20240731,111800,53158030,8370,8370,8370,8370,0
|
|
20240731,111700,53158030,8370,8370,8370,8370,0
|
|
20240731,111600,53158030,8370,8380,8380,8370,110
|
|
20240731,111500,52236330,8370,8370,8370,8370,0
|
|
20240731,111400,52236330,8370,8370,8370,8370,40
|
|
20240731,111300,51901530,8370,8370,8370,8370,0
|
|
20240731,111200,51901530,8370,8370,8370,8370,0
|
|
20240731,111100,51901530,8370,8370,8370,8370,0
|
|
20240731,111000,51901530,8370,8370,8370,8370,0
|
|
20240731,110900,51901530,8370,8370,8370,8370,0
|
|
20240731,110800,51901530,8370,8370,8370,8370,0
|
|
20240731,110700,51901530,8370,8370,8370,8370,0
|
|
20240731,110600,51901530,8370,8370,8370,8370,9
|
|
20240731,110500,51826200,8370,8370,8370,8370,0
|
|
20240731,110400,51826200,8370,8370,8370,8370,0
|
|
20240731,110300,51826200,8370,8370,8370,8370,0
|
|
20240731,110200,51826200,8370,8370,8370,8370,0
|
|
20240731,110100,51826200,8370,8370,8370,8370,21
|
|
20240731,110000,51650430,8380,8380,8380,8380,0
|
|
20240731,105900,51650430,8380,8380,8380,8380,21
|
|
20240731,105800,51474450,8380,8380,8380,8380,0
|
|
20240731,105700,51474450,8380,8380,8380,8380,0
|
|
20240731,105600,51474450,8380,8380,8380,8380,0
|
|
20240731,105500,51474450,8380,8380,8380,8380,0
|
|
20240731,105400,51474450,8380,8380,8380,8380,0
|
|
20240731,105300,51474450,8380,8380,8380,8380,10
|
|
20240731,105200,51390650,8370,8370,8370,8370,0
|
|
20240731,105100,51390650,8370,8370,8370,8370,47
|
|
20240731,105000,50997260,8360,8360,8360,8360,0
|
|
20240731,104900,50997260,8360,8360,8360,8360,0
|
|
20240731,104800,50997260,8360,8360,8360,8360,0
|
|
20240731,104700,50997260,8360,8360,8360,8360,0
|
|
20240731,104600,50997260,8360,8360,8360,8360,0
|
|
20240731,104500,50997260,8360,8360,8360,8360,0
|
|
20240731,104400,50997260,8360,8360,8360,8360,0
|
|
20240731,104300,50997260,8360,8360,8360,8360,0
|
|
20240731,104200,50997260,8360,8360,8360,8360,0
|
|
20240731,104100,50997260,8360,8360,8360,8360,0
|
|
20240731,104000,50997260,8360,8360,8360,8360,0
|
|
20240731,103900,50997260,8360,8360,8360,8360,0
|
|
20240731,103800,50997260,8360,8360,8360,8360,0
|
|
20240731,103700,50997260,8360,8360,8360,8360,0
|
|
20240731,103600,50997260,8360,8360,8360,8360,0
|
|
20240731,103500,50997260,8360,8360,8360,8360,1
|
|
20240731,103400,50988900,8410,8410,8410,8410,0
|
|
20240731,103300,50988900,8410,8410,8410,8410,0
|
|
20240731,103200,50988900,8410,8410,8410,8410,0
|
|
20240731,103100,50988900,8410,8410,8410,8410,0
|
|
20240731,103000,50988900,8410,8410,8410,8410,0
|
|
20240731,102900,50988900,8410,8410,8410,8410,0
|
|
20240731,102800,50988900,8410,8410,8410,8410,70
|
|
20240731,102700,50400200,8400,8400,8400,8400,13
|
|
20240731,102600,50291000,8410,8410,8410,8410,1
|
|
20240731,102500,50282590,8410,8410,8410,8410,0
|
|
20240731,102400,50282590,8410,8410,8410,8410,0
|
|
20240731,102300,50282590,8410,8410,8410,8410,0
|
|
20240731,102200,50282590,8410,8410,8410,8410,0
|
|
20240731,102100,50282590,8410,8410,8410,8410,0
|
|
20240731,102000,50282590,8410,8410,8410,8410,1
|
|
20240731,101900,50274180,8420,8420,8420,8420,20
|
|
20240731,101800,50105780,8420,8420,8420,8420,8
|
|
20240731,101700,50038420,8420,8410,8420,8410,50
|
|
20240731,101600,49617510,8400,8400,8400,8400,0
|
|
20240731,101500,49617510,8400,8400,8400,8400,0
|
|
20240731,101400,49617510,8400,8400,8400,8400,1
|
|
20240731,101300,49609110,8390,8390,8390,8390,0
|
|
20240731,101200,49609110,8390,8400,8400,8390,3
|
|
20240731,101100,49583930,8420,8420,8420,8420,21
|
|
20240731,101000,49407110,8420,8420,8420,8420,0
|
|
20240731,100900,49407110,8420,8410,8420,8410,16
|
|
20240731,100800,49272430,8410,8410,8410,8410,0
|
|
20240731,100700,49272430,8410,8380,8410,8380,1477
|
|
20240731,100600,36873630,8380,8380,8380,8380,508
|
|
20240731,100500,32616590,8380,8380,8380,8380,0
|
|
20240731,100400,32616590,8380,8380,8380,8380,0
|
|
20240731,100300,32616590,8380,8380,8380,8380,0
|
|
20240731,100200,32616590,8380,8380,8380,8380,0
|
|
20240731,100100,32616590,8380,8380,8380,8380,0
|
|
20240731,100000,32616590,8380,8380,8380,8380,0
|
|
20240731,095900,32616590,8380,8380,8380,8380,6
|
|
20240731,095800,32566310,8400,8400,8400,8400,0
|
|
20240731,095700,32566310,8400,8400,8400,8400,0
|
|
20240731,095600,32566310,8400,8400,8400,8400,0
|
|
20240731,095500,32566310,8400,8380,8400,8380,23
|
|
20240731,095400,32373550,8380,8380,8380,8380,72
|
|
20240731,095300,31770190,8400,8360,8400,8360,452
|
|
20240731,095200,27973430,8400,8400,8400,8360,3
|
|
20240731,095100,27948270,8360,8400,8400,8360,2
|
|
20240731,095000,27931510,8400,8400,8400,8400,1
|
|
20240731,094900,27923110,8400,8400,8400,8360,1011
|
|
20240731,094800,19433390,8400,8400,8400,8400,651
|
|
20240731,094700,13964990,8400,8390,8400,8390,600
|
|
20240731,094600,8925180,8390,8390,8390,8390,152
|
|
20240731,094500,7649900,8390,8390,8390,8390,0
|
|
20240731,094400,7649900,8390,8390,8390,8390,0
|
|
20240731,094300,7649900,8390,8360,8390,8360,4
|
|
20240731,094200,7616410,8390,8390,8390,8390,0
|
|
20240731,094100,7616410,8390,8390,8390,8390,0
|
|
20240731,094000,7616410,8390,8390,8390,8390,0
|
|
20240731,093900,7616410,8390,8390,8390,8390,20
|
|
20240731,093800,7448610,8390,8390,8390,8390,0
|
|
20240731,093700,7448610,8390,8380,8390,8380,65
|
|
20240731,093600,6903490,8380,8380,8380,8380,0
|
|
20240731,093500,6903490,8380,8380,8380,8380,0
|
|
20240731,093400,6903490,8380,8380,8380,8380,0
|
|
20240731,093300,6903490,8380,8380,8380,8380,7
|
|
20240731,093200,6844830,8390,8390,8390,8390,0
|
|
20240731,093100,6844830,8390,8390,8390,8390,1
|
|
20240731,093000,6836440,8350,8350,8350,8350,10
|
|
20240731,092900,6752940,8390,8390,8390,8390,0
|
|
20240731,092800,6752940,8390,8390,8390,8390,0
|
|
20240731,092700,6752940,8390,8390,8390,8390,0
|
|
20240731,092600,6752940,8390,8390,8390,8390,8
|
|
20240731,092500,6685820,8360,8360,8360,8360,0
|
|
20240731,092400,6685820,8360,8360,8360,8360,115
|
|
20240731,092300,5724420,8360,8360,8360,8360,0
|
|
20240731,092200,5724420,8360,8360,8360,8360,0
|
|
20240731,092100,5724420,8360,8360,8360,8360,0
|
|
20240731,092000,5724420,8360,8360,8360,8360,100
|
|
20240731,091900,4888420,8400,8400,8400,8400,0
|
|
20240731,091800,4888420,8400,8400,8400,8400,0
|
|
20240731,091700,4888420,8400,8400,8400,8400,0
|
|
20240731,091600,4888420,8400,8400,8400,8400,0
|
|
20240731,091500,4888420,8400,8400,8400,8400,0
|
|
20240731,091400,4888420,8400,8370,8400,8370,2
|
|
20240731,091300,4871650,8410,8410,8410,8410,20
|
|
20240731,091200,4703450,8420,8410,8420,8410,5
|
|
20240731,091100,4661360,8370,8370,8370,8370,4
|
|
20240731,091000,4627880,8370,8370,8370,8370,5
|
|
20240731,090900,4586030,8370,8370,8370,8370,22
|
|
20240731,090800,4401890,8380,8380,8380,8380,0
|
|
20240731,090700,4401890,8380,8370,8380,8370,260
|
|
20240731,090600,2223350,8380,8380,8380,8380,1
|
|
20240731,090500,2214970,8380,8380,8380,8380,0
|
|
20240731,090400,2214970,8380,8380,8380,8380,0
|
|
20240731,090300,2214970,8380,8380,8380,8380,0
|
|
20240731,090200,2214970,8380,8380,8380,8380,1
|
|
20240731,090100,2206590,8380,8320,8380,8320,62
|
|
20240731,090000,1690630,8320,8350,8350,8320,200
|