646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194300,53238930,7890,7890,7890,7890,120
|
|
20240731,194200,53238930,7890,7890,7890,7890,0
|
|
20240731,194100,53238930,7890,7890,7890,7890,0
|
|
20240731,194000,53238930,7890,7890,7890,7890,0
|
|
20240731,193900,53238930,7890,7890,7890,7890,0
|
|
20240731,193800,53238930,7890,7890,7890,7890,0
|
|
20240731,193700,53238930,7890,7890,7890,7890,0
|
|
20240731,193600,53238930,7890,7890,7890,7890,0
|
|
20240731,193500,53238930,7890,7890,7890,7890,0
|
|
20240731,193400,53238930,7890,7890,7890,7890,0
|
|
20240731,193300,53238930,7890,7890,7890,7890,0
|
|
20240731,193200,53238930,7890,7890,7890,7890,0
|
|
20240731,193100,53238930,7890,7890,7890,7890,0
|
|
20240731,193000,53238930,7890,7890,7890,7890,0
|
|
20240731,192900,53238930,7890,7890,7890,7890,0
|
|
20240731,192800,53238930,7890,7890,7890,7890,0
|
|
20240731,192700,53238930,7890,7890,7890,7890,0
|
|
20240731,192600,53238930,7890,7890,7890,7890,0
|
|
20240731,192500,53238930,7890,7890,7890,7890,0
|
|
20240731,192400,53238930,7890,7890,7890,7890,0
|
|
20240731,192300,53238930,7890,7890,7890,7890,0
|
|
20240731,192200,53238930,7890,7890,7890,7890,0
|
|
20240731,192100,53238930,7890,7890,7890,7890,0
|
|
20240731,192000,53238930,7890,7890,7890,7890,0
|
|
20240731,191900,53238930,7890,7890,7890,7890,0
|
|
20240731,191800,53238930,7890,7890,7890,7890,0
|
|
20240731,191700,53238930,7890,7890,7890,7890,0
|
|
20240731,191600,53238930,7890,7890,7890,7890,0
|
|
20240731,191500,53238930,7890,7890,7890,7890,0
|
|
20240731,191400,53238930,7890,7890,7890,7890,0
|
|
20240731,191300,53238930,7890,7890,7890,7890,120
|
|
20240731,191200,53238930,7890,7890,7890,7890,0
|
|
20240731,191100,53238930,7890,7890,7890,7890,0
|
|
20240731,191000,53238930,7890,7890,7890,7890,0
|
|
20240731,190900,53238930,7890,7890,7890,7890,0
|
|
20240731,190800,53238930,7890,7890,7890,7890,0
|
|
20240731,190700,53238930,7890,7890,7890,7890,0
|
|
20240731,190600,53238930,7890,7890,7890,7890,0
|
|
20240731,190500,53238930,7890,7890,7890,7890,0
|
|
20240731,190400,53238930,7890,7890,7890,7890,0
|
|
20240731,190300,53238930,7890,7890,7890,7890,0
|
|
20240731,190200,53238930,7890,7890,7890,7890,0
|
|
20240731,190100,53238930,7890,7890,7890,7890,0
|
|
20240731,190000,53238930,7890,7890,7890,7890,0
|
|
20240731,185900,53238930,7890,7890,7890,7890,0
|
|
20240731,185800,53238930,7890,7890,7890,7890,0
|
|
20240731,185700,53238930,7890,7890,7890,7890,0
|
|
20240731,185600,53238930,7890,7890,7890,7890,0
|
|
20240731,185500,53238930,7890,7890,7890,7890,0
|
|
20240731,185400,53238930,7890,7890,7890,7890,0
|
|
20240731,185300,53238930,7890,7890,7890,7890,0
|
|
20240731,185200,53238930,7890,7890,7890,7890,0
|
|
20240731,185100,53238930,7890,7890,7890,7890,0
|
|
20240731,185000,53238930,7890,7890,7890,7890,0
|
|
20240731,184900,53238930,7890,7890,7890,7890,0
|
|
20240731,184800,53238930,7890,7890,7890,7890,0
|
|
20240731,184700,53238930,7890,7890,7890,7890,0
|
|
20240731,184600,53238930,7890,7890,7890,7890,0
|
|
20240731,184500,53238930,7890,7890,7890,7890,0
|
|
20240731,184400,53238930,7890,7890,7890,7890,0
|
|
20240731,184300,53238930,7890,7890,7890,7890,120
|
|
20240731,184200,53238930,7890,7890,7890,7890,0
|
|
20240731,184100,53238930,7890,7890,7890,7890,0
|
|
20240731,184000,53238930,7890,7890,7890,7890,0
|
|
20240731,183900,53238930,7890,7890,7890,7890,0
|
|
20240731,183800,53238930,7890,7890,7890,7890,0
|
|
20240731,183700,53238930,7890,7890,7890,7890,0
|
|
20240731,183600,53238930,7890,7890,7890,7890,0
|
|
20240731,183500,53238930,7890,7890,7890,7890,0
|
|
20240731,183400,53238930,7890,7890,7890,7890,0
|
|
20240731,183300,53238930,7890,7890,7890,7890,0
|
|
20240731,183200,53238930,7890,7890,7890,7890,0
|
|
20240731,183100,53238930,7890,7890,7890,7890,0
|
|
20240731,183000,53238930,7890,7890,7890,7890,0
|
|
20240731,182900,53238930,7890,7890,7890,7890,0
|
|
20240731,182800,53238930,7890,7890,7890,7890,0
|
|
20240731,182700,53238930,7890,7890,7890,7890,0
|
|
20240731,182600,53238930,7890,7890,7890,7890,0
|
|
20240731,182500,53238930,7890,7890,7890,7890,0
|
|
20240731,182400,53238930,7890,7890,7890,7890,0
|
|
20240731,182300,53238930,7890,7890,7890,7890,0
|
|
20240731,182200,53238930,7890,7890,7890,7890,0
|
|
20240731,182100,53238930,7890,7890,7890,7890,0
|
|
20240731,182000,53238930,7890,7890,7890,7890,0
|
|
20240731,181900,53238930,7890,7890,7890,7890,0
|
|
20240731,181800,53238930,7890,7890,7890,7890,0
|
|
20240731,181700,53238930,7890,7890,7890,7890,0
|
|
20240731,181600,53238930,7890,7890,7890,7890,0
|
|
20240731,181500,53238930,7890,7890,7890,7890,0
|
|
20240731,181400,53238930,7890,7890,7890,7890,0
|
|
20240731,181300,53238930,7890,7890,7890,7890,120
|
|
20240731,181200,53238930,7890,7890,7890,7890,0
|
|
20240731,181100,53238930,7890,7890,7890,7890,0
|
|
20240731,181000,53238930,7890,7890,7890,7890,0
|
|
20240731,180900,53238930,7890,7890,7890,7890,0
|
|
20240731,180800,53238930,7890,7890,7890,7890,0
|
|
20240731,180700,53238930,7890,7890,7890,7890,0
|
|
20240731,180600,53238930,7890,7890,7890,7890,0
|
|
20240731,180500,53238930,7890,7890,7890,7890,0
|
|
20240731,180400,53238930,7890,7890,7890,7890,0
|
|
20240731,180300,53238930,7890,7890,7890,7890,0
|
|
20240731,180200,53238930,7890,7890,7890,7890,0
|
|
20240731,180100,53238930,7890,7890,7890,7890,0
|
|
20240731,180000,53238930,7890,7890,7890,7890,0
|
|
20240731,175900,53238930,7890,7890,7890,7890,0
|
|
20240731,175800,53238930,7890,7890,7890,7890,0
|
|
20240731,175700,53238930,7890,7890,7890,7890,0
|
|
20240731,175600,53238930,7890,7890,7890,7890,0
|
|
20240731,175500,53238930,7890,7890,7890,7890,0
|
|
20240731,175400,53238930,7890,7890,7890,7890,0
|
|
20240731,175300,53238930,7890,7890,7890,7890,0
|
|
20240731,175200,53238930,7890,7890,7890,7890,0
|
|
20240731,175100,53238930,7890,7890,7890,7890,0
|
|
20240731,175000,53238930,7890,7890,7890,7890,0
|
|
20240731,174900,53238930,7890,7890,7890,7890,0
|
|
20240731,174800,53238930,7890,7890,7890,7890,0
|
|
20240731,174700,53238930,7890,7890,7890,7890,0
|
|
20240731,174600,53238930,7890,7890,7890,7890,0
|
|
20240731,174500,53238930,7890,7890,7890,7890,0
|
|
20240731,174400,53238930,7890,7890,7890,7890,0
|
|
20240731,174300,53238930,7890,7890,7890,7890,120
|
|
20240731,174200,53238930,7890,7890,7890,7890,0
|
|
20240731,174100,53238930,7890,7890,7890,7890,0
|
|
20240731,174000,53238930,7890,7890,7890,7890,0
|
|
20240731,173900,53238930,7890,7890,7890,7890,0
|
|
20240731,173800,53238930,7890,7890,7890,7890,0
|
|
20240731,173700,53238930,7890,7890,7890,7890,0
|
|
20240731,173600,53238930,7890,7890,7890,7890,0
|
|
20240731,173500,53238930,7890,7890,7890,7890,0
|
|
20240731,173400,53238930,7890,7890,7890,7890,0
|
|
20240731,173300,53238930,7890,7890,7890,7890,0
|
|
20240731,173200,53238930,7890,7890,7890,7890,0
|
|
20240731,173100,53238930,7890,7890,7890,7890,0
|
|
20240731,173000,53238930,7890,7890,7890,7890,0
|
|
20240731,172900,53238930,7890,7890,7890,7890,0
|
|
20240731,172800,53238930,7890,7890,7890,7890,0
|
|
20240731,172700,53238930,7890,7890,7890,7890,0
|
|
20240731,172600,53238930,7890,7890,7890,7890,0
|
|
20240731,172500,53238930,7890,7890,7890,7890,0
|
|
20240731,172400,53238930,7890,7890,7890,7890,0
|
|
20240731,172300,53238930,7890,7890,7890,7890,0
|
|
20240731,172200,53238930,7890,7890,7890,7890,0
|
|
20240731,172100,53238930,7890,7890,7890,7890,0
|
|
20240731,172000,53238930,7890,7890,7890,7890,0
|
|
20240731,171900,53238930,7890,7890,7890,7890,0
|
|
20240731,171800,53238930,7890,7890,7890,7890,0
|
|
20240731,171700,53238930,7890,7890,7890,7890,0
|
|
20240731,171600,53238930,7890,7890,7890,7890,0
|
|
20240731,171500,53238930,7890,7890,7890,7890,0
|
|
20240731,171400,53238930,7890,7890,7890,7890,0
|
|
20240731,171300,53238930,7890,7890,7890,7890,120
|
|
20240731,171200,53238930,7890,7890,7890,7890,0
|
|
20240731,171100,53238930,7890,7890,7890,7890,0
|
|
20240731,171000,53238930,7890,7890,7890,7890,0
|
|
20240731,170900,53238930,7890,7890,7890,7890,0
|
|
20240731,170800,53238930,7890,7890,7890,7890,0
|
|
20240731,170700,53238930,7890,7890,7890,7890,0
|
|
20240731,170600,53238930,7890,7890,7890,7890,0
|
|
20240731,170500,53238930,7890,7890,7890,7890,0
|
|
20240731,170400,53238930,7890,7890,7890,7890,0
|
|
20240731,170300,53238930,7890,7890,7890,7890,0
|
|
20240731,170200,53238930,7890,7890,7890,7890,0
|
|
20240731,170100,53238930,7890,7890,7890,7890,0
|
|
20240731,170000,53238930,7890,7890,7890,7890,0
|
|
20240731,165900,53238930,7890,7890,7890,7890,0
|
|
20240731,165800,53238930,7890,7890,7890,7890,0
|
|
20240731,165700,53238930,7890,7890,7890,7890,0
|
|
20240731,165600,53238930,7890,7890,7890,7890,0
|
|
20240731,165500,53238930,7890,7890,7890,7890,0
|
|
20240731,165400,53238930,7890,7890,7890,7890,0
|
|
20240731,165300,53238930,7890,7890,7890,7890,0
|
|
20240731,165200,53238930,7890,7890,7890,7890,0
|
|
20240731,165100,53238930,7890,7890,7890,7890,0
|
|
20240731,165000,53238930,7890,7890,7890,7890,0
|
|
20240731,164900,53238930,7890,7890,7890,7890,0
|
|
20240731,164800,53238930,7890,7890,7890,7890,0
|
|
20240731,164700,53238930,7890,7890,7890,7890,0
|
|
20240731,164600,53238930,7890,7890,7890,7890,0
|
|
20240731,164500,53238930,7890,7890,7890,7890,0
|
|
20240731,164400,53238930,7890,7890,7890,7890,0
|
|
20240731,164300,53238930,7890,7890,7890,7890,120
|
|
20240731,164200,53238930,7890,7890,7890,7890,0
|
|
20240731,164100,53238930,7890,7890,7890,7890,0
|
|
20240731,164000,53238930,7890,7890,7890,7890,0
|
|
20240731,163900,53238930,7890,7890,7890,7890,0
|
|
20240731,163800,53238930,7890,7890,7890,7890,0
|
|
20240731,163700,53238930,7890,7890,7890,7890,0
|
|
20240731,163600,53238930,7890,7890,7890,7890,0
|
|
20240731,163500,53238930,7890,7890,7890,7890,0
|
|
20240731,163400,53238930,7890,7890,7890,7890,0
|
|
20240731,163300,53238930,7890,7890,7890,7890,0
|
|
20240731,163200,53238930,7890,7890,7890,7890,0
|
|
20240731,163100,53238930,7890,7890,7890,7890,0
|
|
20240731,163000,53238930,7890,7890,7890,7890,0
|
|
20240731,162900,53238930,7890,7890,7890,7890,0
|
|
20240731,162800,53238930,7890,7890,7890,7890,0
|
|
20240731,162700,53238930,7890,7890,7890,7890,0
|
|
20240731,162600,53238930,7890,7890,7890,7890,0
|
|
20240731,162500,53238930,7890,7890,7890,7890,0
|
|
20240731,162400,53238930,7890,7890,7890,7890,0
|
|
20240731,162300,53238930,7890,7890,7890,7890,0
|
|
20240731,162200,53238930,7890,7890,7890,7890,0
|
|
20240731,162100,53238930,7890,7890,7890,7890,0
|
|
20240731,162000,53238930,7890,7890,7890,7890,0
|
|
20240731,161900,53238930,7890,7890,7890,7890,0
|
|
20240731,161800,53238930,7890,7890,7890,7890,0
|
|
20240731,161700,53238930,7890,7890,7890,7890,0
|
|
20240731,161600,53238930,7890,7890,7890,7890,0
|
|
20240731,161500,53238930,7890,7890,7890,7890,0
|
|
20240731,161400,53238930,7890,7890,7890,7890,0
|
|
20240731,161300,53238930,7890,7890,7890,7890,120
|
|
20240731,161200,53238930,7890,7890,7890,7890,0
|
|
20240731,161100,53238930,7890,7890,7890,7890,0
|
|
20240731,161000,53238930,7890,7890,7890,7890,0
|
|
20240731,160900,53238930,7890,7890,7890,7890,0
|
|
20240731,160800,53238930,7890,7890,7890,7890,0
|
|
20240731,160700,53238930,7890,7890,7890,7890,0
|
|
20240731,160600,53238930,7890,7890,7890,7890,0
|
|
20240731,160500,53238930,7890,7890,7890,7890,0
|
|
20240731,160400,53238930,7890,7890,7890,7890,0
|
|
20240731,160300,53238930,7890,7890,7890,7890,0
|
|
20240731,160200,53238930,7890,7890,7890,7890,0
|
|
20240731,160100,53238930,7890,7890,7890,7890,0
|
|
20240731,160000,53238930,7890,7890,7890,7890,0
|
|
20240731,155900,53238930,7890,7890,7890,7890,0
|
|
20240731,155800,53238930,7890,7890,7890,7890,0
|
|
20240731,155700,53238930,7890,7890,7890,7890,0
|
|
20240731,155600,53238930,7890,7890,7890,7890,0
|
|
20240731,155500,53238930,7890,7890,7890,7890,0
|
|
20240731,155400,53238930,7890,7890,7890,7890,0
|
|
20240731,155300,53238930,7890,7890,7890,7890,0
|
|
20240731,155200,53238930,7890,7890,7890,7890,0
|
|
20240731,155100,53238930,7890,7890,7890,7890,0
|
|
20240731,155000,53238930,7890,7890,7890,7890,0
|
|
20240731,154900,53238930,7890,7890,7890,7890,0
|
|
20240731,154800,53238930,7890,7890,7890,7890,0
|
|
20240731,154700,53238930,7890,7890,7890,7890,0
|
|
20240731,154600,53238930,7890,7890,7890,7890,0
|
|
20240731,154500,53238930,7890,7890,7890,7890,0
|
|
20240731,154400,53238930,7890,7890,7890,7890,0
|
|
20240731,154300,53238930,7890,7890,7890,7890,120
|
|
20240731,154200,53238930,7890,7890,7890,7890,0
|
|
20240731,154100,53238930,7890,7890,7890,7890,0
|
|
20240731,154000,53238930,7890,7890,7890,7890,0
|
|
20240731,153900,53238930,7890,7890,7890,7890,0
|
|
20240731,153800,53238930,7890,7890,7890,7890,0
|
|
20240731,153700,53238930,7890,7890,7890,7890,0
|
|
20240731,153600,53238930,7890,7890,7890,7890,0
|
|
20240731,153500,53238930,7890,7890,7890,7890,0
|
|
20240731,153400,53238930,7890,7890,7890,7890,0
|
|
20240731,153300,53238930,7890,7890,7890,7890,0
|
|
20240731,153200,53238930,7890,7890,7890,7890,0
|
|
20240731,153100,53238930,7890,7890,7890,7890,0
|
|
20240731,153000,53238930,7890,7890,7890,7890,120
|
|
20240731,152900,52292130,7880,7880,7880,7880,0
|
|
20240731,152800,52292130,7880,7880,7880,7880,0
|
|
20240731,152700,52292130,7880,7880,7880,7880,0
|
|
20240731,152600,52292130,7880,7880,7880,7880,0
|
|
20240731,152500,52292130,7880,7880,7880,7880,0
|
|
20240731,152400,52292130,7880,7880,7880,7880,0
|
|
20240731,152300,52292130,7880,7880,7880,7880,0
|
|
20240731,152200,52292130,7880,7880,7880,7880,0
|
|
20240731,152100,52292130,7880,7880,7880,7880,0
|
|
20240731,152000,52292130,7880,7880,7880,7880,0
|
|
20240731,151900,52292130,7880,7880,7880,7880,0
|
|
20240731,151800,52292130,7880,7880,7880,7880,24
|
|
20240731,151700,52103010,7880,7880,7880,7880,46
|
|
20240731,151600,51740530,7840,7840,7840,7840,3
|
|
20240731,151500,51717010,7850,7850,7850,7850,300
|
|
20240731,151400,49362010,7920,7920,7920,7920,0
|
|
20240731,151300,49362010,7920,7920,7920,7920,0
|
|
20240731,151200,49362010,7920,7920,7920,7920,0
|
|
20240731,151100,49362010,7920,7920,7920,7920,0
|
|
20240731,151000,49362010,7920,7920,7920,7920,0
|
|
20240731,150900,49362010,7920,7920,7920,7920,1
|
|
20240731,150800,49354090,7890,7890,7890,7890,485
|
|
20240731,150700,45527440,7870,7870,7870,7870,12
|
|
20240731,150600,45433000,7870,7870,7870,7870,0
|
|
20240731,150500,45433000,7870,7870,7870,7870,0
|
|
20240731,150400,45433000,7870,7870,7870,7870,34
|
|
20240731,150300,45165420,7830,7830,7830,7830,0
|
|
20240731,150200,45165420,7830,7830,7830,7830,0
|
|
20240731,150100,45165420,7830,7830,7830,7830,241
|
|
20240731,150000,43278390,7830,7830,7830,7830,259
|
|
20240731,145900,41250420,7830,7830,7830,7830,0
|
|
20240731,145800,41250420,7830,7840,7840,7830,1000
|
|
20240731,145700,33417270,7870,7870,7870,7870,0
|
|
20240731,145600,33417270,7870,7870,7870,7870,0
|
|
20240731,145500,33417270,7870,7870,7870,7870,0
|
|
20240731,145400,33417270,7870,7870,7870,7870,0
|
|
20240731,145300,33417270,7870,7870,7870,7870,0
|
|
20240731,145200,33417270,7870,7870,7870,7870,0
|
|
20240731,145100,33417270,7870,7870,7870,7870,0
|
|
20240731,145000,33417270,7870,7870,7870,7870,0
|
|
20240731,144900,33417270,7870,7870,7870,7870,0
|
|
20240731,144800,33417270,7870,7870,7870,7870,10
|
|
20240731,144700,33338570,7890,7890,7890,7890,0
|
|
20240731,144600,33338570,7890,7890,7890,7890,0
|
|
20240731,144500,33338570,7890,7890,7890,7890,0
|
|
20240731,144400,33338570,7890,7890,7890,7890,0
|
|
20240731,144300,33338570,7890,7890,7890,7890,0
|
|
20240731,144200,33338570,7890,7890,7890,7890,0
|
|
20240731,144100,33338570,7890,7890,7890,7890,0
|
|
20240731,144000,33338570,7890,7890,7890,7890,0
|
|
20240731,143900,33338570,7890,7890,7890,7890,0
|
|
20240731,143800,33338570,7890,7890,7890,7890,0
|
|
20240731,143700,33338570,7890,7890,7890,7890,0
|
|
20240731,143600,33338570,7890,7890,7890,7890,0
|
|
20240731,143500,33338570,7890,7880,7890,7880,110
|
|
20240731,143400,32471080,7890,7890,7890,7890,0
|
|
20240731,143300,32471080,7890,7890,7890,7890,0
|
|
20240731,143200,32471080,7890,7890,7890,7890,0
|
|
20240731,143100,32471080,7890,7890,7890,7890,1
|
|
20240731,143000,32463190,7830,7870,7900,7830,101
|
|
20240731,142900,31672090,7900,7850,7900,7820,31
|
|
20240731,142800,31429300,7880,7880,7900,7880,53
|
|
20240731,142700,31011640,7830,7840,7840,7830,300
|
|
20240731,142600,28662490,7900,7900,7900,7900,0
|
|
20240731,142500,28662490,7900,7840,7900,7830,111
|
|
20240731,142400,27788270,7880,7880,7880,7880,0
|
|
20240731,142300,27788270,7880,7880,7880,7880,0
|
|
20240731,142200,27788270,7880,7880,7880,7880,0
|
|
20240731,142100,27788270,7880,7880,7880,7880,0
|
|
20240731,142000,27788270,7880,7880,7880,7880,9
|
|
20240731,141900,27717350,7880,7880,7880,7880,1
|
|
20240731,141800,27709470,7870,7860,7910,7860,206
|
|
20240731,141700,26088560,7840,7840,7840,7840,0
|
|
20240731,141600,26088560,7840,7840,7840,7840,0
|
|
20240731,141500,26088560,7840,7840,7840,7840,0
|
|
20240731,141400,26088560,7840,7840,7840,7840,2
|
|
20240731,141300,26072880,7840,7850,7850,7840,3
|
|
20240731,141200,26049350,7850,7850,7850,7850,0
|
|
20240731,141100,26049350,7850,7850,7900,7850,9
|
|
20240731,141000,25978650,7850,7860,7900,7830,333
|
|
20240731,140900,23365770,7910,7910,7910,7910,0
|
|
20240731,140800,23365770,7910,7910,7910,7910,0
|
|
20240731,140700,23365770,7910,7910,7910,7910,0
|
|
20240731,140600,23365770,7910,7910,7910,7910,1
|
|
20240731,140500,23357860,7880,7870,7910,7870,4
|
|
20240731,140400,23326310,7870,7870,7870,7870,0
|
|
20240731,140300,23326310,7870,7880,7880,7870,3
|
|
20240731,140200,23302690,7920,7920,7920,7920,1
|
|
20240731,140100,23294770,7880,7880,7880,7880,0
|
|
20240731,140000,23294770,7880,7880,7880,7880,0
|
|
20240731,135900,23294770,7880,7880,7880,7880,20
|
|
20240731,135800,23137170,7880,7880,7880,7880,0
|
|
20240731,135700,23137170,7880,7880,7880,7880,0
|
|
20240731,135600,23137170,7880,7880,7880,7880,0
|
|
20240731,135500,23137170,7880,7880,7880,7880,1
|
|
20240731,135400,23129290,7920,7920,7920,7920,0
|
|
20240731,135300,23129290,7920,7910,7920,7900,93
|
|
20240731,135200,22393600,7890,7890,7890,7890,1
|
|
20240731,135100,22385710,7870,7880,7880,7870,316
|
|
20240731,135000,19898780,7900,7890,7920,7890,4
|
|
20240731,134900,19867160,7870,7870,7870,7870,0
|
|
20240731,134800,19867160,7870,7870,7870,7870,1
|
|
20240731,134700,19859290,7930,7900,7930,7880,219
|
|
20240731,134600,18128850,7870,7870,7870,7870,207
|
|
20240731,134500,16499760,7870,7870,7870,7870,0
|
|
20240731,134400,16499760,7870,7870,7870,7870,0
|
|
20240731,134300,16499760,7870,7870,7870,7870,7
|
|
20240731,134200,16444670,7870,7870,7870,7870,3
|
|
20240731,134100,16421060,7930,7930,7930,7930,0
|
|
20240731,134000,16421060,7930,7930,7930,7930,0
|
|
20240731,133900,16421060,7930,7930,7930,7930,0
|
|
20240731,133800,16421060,7930,7930,7930,7930,0
|
|
20240731,133700,16421060,7930,7930,7930,7930,0
|
|
20240731,133600,16421060,7930,7930,7930,7930,0
|
|
20240731,133500,16421060,7930,7930,7930,7930,5
|
|
20240731,133400,16381410,7930,7930,7930,7930,0
|
|
20240731,133300,16381410,7930,7930,7930,7930,0
|
|
20240731,133200,16381410,7930,7930,7930,7930,0
|
|
20240731,133100,16381410,7930,7910,7930,7910,15
|
|
20240731,133000,16262730,7920,7920,7920,7920,0
|
|
20240731,132900,16262730,7920,7920,7920,7920,0
|
|
20240731,132800,16262730,7920,7920,7920,7920,0
|
|
20240731,132700,16262730,7920,7920,7920,7920,0
|
|
20240731,132600,16262730,7920,7920,7920,7920,0
|
|
20240731,132500,16262730,7920,7920,7920,7920,0
|
|
20240731,132400,16262730,7920,7920,7920,7920,0
|
|
20240731,132300,16262730,7920,7920,7920,7920,0
|
|
20240731,132200,16262730,7920,7920,7920,7920,0
|
|
20240731,132100,16262730,7920,7920,7920,7920,2
|
|
20240731,132000,16246890,7880,7880,7880,7880,0
|
|
20240731,131900,16246890,7880,7880,7880,7880,2
|
|
20240731,131800,16231130,7930,7930,7930,7930,0
|
|
20240731,131700,16231130,7930,7930,7930,7930,0
|
|
20240731,131600,16231130,7930,7930,7930,7930,0
|
|
20240731,131500,16231130,7930,7930,7930,7930,0
|
|
20240731,131400,16231130,7930,7930,7930,7930,0
|
|
20240731,131300,16231130,7930,7930,7930,7930,0
|
|
20240731,131200,16231130,7930,7930,7930,7930,0
|
|
20240731,131100,16231130,7930,7930,7930,7930,0
|
|
20240731,131000,16231130,7930,7930,7930,7930,0
|
|
20240731,130900,16231130,7930,7930,7930,7930,0
|
|
20240731,130800,16231130,7930,7930,7930,7930,0
|
|
20240731,130700,16231130,7930,7930,7930,7930,0
|
|
20240731,130600,16231130,7930,7930,7930,7930,0
|
|
20240731,130500,16231130,7930,7930,7930,7930,0
|
|
20240731,130400,16231130,7930,7930,7930,7930,0
|
|
20240731,130300,16231130,7930,7930,7930,7930,0
|
|
20240731,130200,16231130,7930,7890,7930,7890,6
|
|
20240731,130100,16183680,7890,7890,7890,7890,0
|
|
20240731,130000,16183680,7890,7890,7890,7890,1
|
|
20240731,125900,16175790,7930,7930,7930,7930,0
|
|
20240731,125800,16175790,7930,7930,7930,7930,0
|
|
20240731,125700,16175790,7930,7930,7930,7930,0
|
|
20240731,125600,16175790,7930,7900,7930,7900,2
|
|
20240731,125500,16159960,7930,7930,7930,7930,0
|
|
20240731,125400,16159960,7930,7930,7930,7930,0
|
|
20240731,125300,16159960,7930,7910,7930,7910,4
|
|
20240731,125200,16128280,7870,7870,7870,7870,0
|
|
20240731,125100,16128280,7870,7870,7870,7870,0
|
|
20240731,125000,16128280,7870,7870,7870,7870,0
|
|
20240731,124900,16128280,7870,7870,7870,7870,0
|
|
20240731,124800,16128280,7870,7870,7870,7870,0
|
|
20240731,124700,16128280,7870,7870,7870,7870,0
|
|
20240731,124600,16128280,7870,7870,7870,7870,0
|
|
20240731,124500,16128280,7870,7870,7870,7870,0
|
|
20240731,124400,16128280,7870,7870,7870,7870,0
|
|
20240731,124300,16128280,7870,7870,7870,7870,0
|
|
20240731,124200,16128280,7870,7870,7870,7870,0
|
|
20240731,124100,16128280,7870,7870,7870,7870,2
|
|
20240731,124000,16112540,7920,7920,7920,7920,1
|
|
20240731,123900,16104620,7980,7980,7980,7980,0
|
|
20240731,123800,16104620,7980,7930,7980,7920,3
|
|
20240731,123700,16080790,7860,7900,7900,7860,135
|
|
20240731,123600,15018940,7910,7910,7910,7910,0
|
|
20240731,123500,15018940,7910,7910,7910,7910,6
|
|
20240731,123400,14971480,7910,7910,7910,7910,1
|
|
20240731,123300,14963570,7960,7960,7960,7960,0
|
|
20240731,123200,14963570,7960,7960,7960,7960,0
|
|
20240731,123100,14963570,7960,7960,7960,7960,0
|
|
20240731,123000,14963570,7960,7960,7960,7960,0
|
|
20240731,122900,14963570,7960,7960,7960,7960,0
|
|
20240731,122800,14963570,7960,7960,7960,7960,0
|
|
20240731,122700,14963570,7960,7960,7960,7960,0
|
|
20240731,122600,14963570,7960,7960,7960,7960,0
|
|
20240731,122500,14963570,7960,7960,7960,7960,0
|
|
20240731,122400,14963570,7960,7960,7960,7960,0
|
|
20240731,122300,14963570,7960,7960,7960,7960,0
|
|
20240731,122200,14963570,7960,7960,7960,7960,0
|
|
20240731,122100,14963570,7960,7960,7960,7960,0
|
|
20240731,122000,14963570,7960,7960,7960,7960,0
|
|
20240731,121900,14963570,7960,7960,7960,7960,12
|
|
20240731,121800,14868050,7960,7960,7960,7960,0
|
|
20240731,121700,14868050,7960,7960,7960,7960,0
|
|
20240731,121600,14868050,7960,7960,7960,7960,0
|
|
20240731,121500,14868050,7960,7920,7960,7910,5
|
|
20240731,121400,14828420,7980,7980,7980,7980,0
|
|
20240731,121300,14828420,7980,7980,7980,7980,0
|
|
20240731,121200,14828420,7980,7980,7980,7980,0
|
|
20240731,121100,14828420,7980,7980,7980,7980,0
|
|
20240731,121000,14828420,7980,7980,7980,7980,0
|
|
20240731,120900,14828420,7980,7980,7980,7980,50
|
|
20240731,120800,14429420,7980,7980,7980,7980,0
|
|
20240731,120700,14429420,7980,7980,7980,7980,0
|
|
20240731,120600,14429420,7980,7980,7980,7980,1
|
|
20240731,120500,14421440,7970,7970,7970,7970,0
|
|
20240731,120400,14421440,7970,7960,7970,7960,36
|
|
20240731,120300,14134620,7980,7980,7980,7980,0
|
|
20240731,120200,14134620,7980,7980,7980,7980,0
|
|
20240731,120100,14134620,7980,7980,7980,7980,0
|
|
20240731,120000,14134620,7980,7980,7980,7980,0
|
|
20240731,115900,14134620,7980,7980,7980,7980,0
|
|
20240731,115800,14134620,7980,7980,7980,7980,0
|
|
20240731,115700,14134620,7980,7950,7980,7950,105
|
|
20240731,115600,13298690,7950,7950,7950,7950,0
|
|
20240731,115500,13298690,7950,7950,7950,7950,0
|
|
20240731,115400,13298690,7950,7950,7950,7950,0
|
|
20240731,115300,13298690,7950,7950,7950,7950,0
|
|
20240731,115200,13298690,7950,7950,7950,7950,0
|
|
20240731,115100,13298690,7950,7950,7950,7950,0
|
|
20240731,115000,13298690,7950,7940,7950,7940,113
|
|
20240731,114900,12401460,7940,7940,7940,7940,0
|
|
20240731,114800,12401460,7940,7940,7940,7940,0
|
|
20240731,114700,12401460,7940,7940,7940,7940,1
|
|
20240731,114600,12393520,7950,7940,7950,7940,100
|
|
20240731,114500,11598530,7950,7950,7950,7950,0
|
|
20240731,114400,11598530,7950,7950,7950,7950,0
|
|
20240731,114300,11598530,7950,7950,7950,7950,0
|
|
20240731,114200,11598530,7950,7950,7950,7950,0
|
|
20240731,114100,11598530,7950,7950,7950,7950,1
|
|
20240731,114000,11590580,7950,7950,7950,7950,0
|
|
20240731,113900,11590580,7950,7950,7950,7950,0
|
|
20240731,113800,11590580,7950,7950,7950,7950,1
|
|
20240731,113700,11582630,7940,7940,7940,7940,0
|
|
20240731,113600,11582630,7940,7940,7940,7940,0
|
|
20240731,113500,11582630,7940,7940,7940,7940,1
|
|
20240731,113400,11574690,7950,7950,7950,7950,0
|
|
20240731,113300,11574690,7950,7950,7950,7950,1
|
|
20240731,113200,11566740,7910,7910,7910,7910,1
|
|
20240731,113100,11558830,7950,7950,7950,7950,0
|
|
20240731,113000,11558830,7950,7930,7950,7930,11
|
|
20240731,112900,11471490,7890,7890,7890,7890,0
|
|
20240731,112800,11471490,7890,7890,7890,7890,0
|
|
20240731,112700,11471490,7890,7890,7890,7890,0
|
|
20240731,112600,11471490,7890,7890,7890,7890,0
|
|
20240731,112500,11471490,7890,7890,7890,7890,0
|
|
20240731,112400,11471490,7890,7890,7890,7890,1
|
|
20240731,112300,11463600,7890,7890,7890,7890,0
|
|
20240731,112200,11463600,7890,7890,7890,7890,0
|
|
20240731,112100,11463600,7890,7890,7890,7890,0
|
|
20240731,112000,11463600,7890,7890,7890,7890,0
|
|
20240731,111900,11463600,7890,7890,7890,7890,7
|
|
20240731,111800,11408370,7940,7940,7940,7940,0
|
|
20240731,111700,11408370,7940,7890,7940,7890,20
|
|
20240731,111600,11250430,7900,7900,7900,7900,0
|
|
20240731,111500,11250430,7900,7900,7900,7900,0
|
|
20240731,111400,11250430,7900,7900,7900,7900,0
|
|
20240731,111300,11250430,7900,7900,7900,7900,0
|
|
20240731,111200,11250430,7900,7900,7900,7900,3
|
|
20240731,111100,11226730,7900,7900,7900,7900,0
|
|
20240731,111000,11226730,7900,7900,7900,7900,1
|
|
20240731,110900,11218830,7890,7890,7890,7890,0
|
|
20240731,110800,11218830,7890,7890,7890,7890,0
|
|
20240731,110700,11218830,7890,7890,7890,7890,2
|
|
20240731,110600,11203050,7900,7900,7900,7900,0
|
|
20240731,110500,11203050,7900,7900,7900,7900,1
|
|
20240731,110400,11195150,7940,7940,7940,7940,0
|
|
20240731,110300,11195150,7940,7940,7940,7940,1
|
|
20240731,110200,11187210,7870,7870,7870,7870,1
|
|
20240731,110100,11179340,7940,7940,7940,7940,0
|
|
20240731,110000,11179340,7940,7940,7940,7940,1
|
|
20240731,105900,11171400,7860,7860,7860,7860,0
|
|
20240731,105800,11171400,7860,7860,7860,7860,0
|
|
20240731,105700,11171400,7860,7860,7860,7860,0
|
|
20240731,105600,11171400,7860,7890,7890,7860,25
|
|
20240731,105500,10974790,7900,7900,7900,7900,0
|
|
20240731,105400,10974790,7900,7900,7900,7900,0
|
|
20240731,105300,10974790,7900,7900,7900,7900,0
|
|
20240731,105200,10974790,7900,7900,7900,7900,0
|
|
20240731,105100,10974790,7900,7900,7900,7900,2
|
|
20240731,105000,10958990,7910,7910,7910,7910,0
|
|
20240731,104900,10958990,7910,7910,7910,7910,1
|
|
20240731,104800,10951080,7950,7950,7950,7950,0
|
|
20240731,104700,10951080,7950,7930,7950,7930,10
|
|
20240731,104600,10871690,7860,7860,7860,7860,0
|
|
20240731,104500,10871690,7860,7860,7860,7860,0
|
|
20240731,104400,10871690,7860,7860,7860,7860,0
|
|
20240731,104300,10871690,7860,7860,7860,7860,0
|
|
20240731,104200,10871690,7860,7860,7860,7860,0
|
|
20240731,104100,10871690,7860,7860,7860,7860,0
|
|
20240731,104000,10871690,7860,7860,7860,7860,0
|
|
20240731,103900,10871690,7860,7850,7860,7850,14
|
|
20240731,103800,10761730,7840,7840,7840,7840,0
|
|
20240731,103700,10761730,7840,7840,7840,7840,0
|
|
20240731,103600,10761730,7840,7860,7860,7840,19
|
|
20240731,103500,10612550,7860,7870,7870,7860,70
|
|
20240731,103400,10062230,7880,7880,7880,7880,10
|
|
20240731,103300,9983430,7880,7910,7910,7880,16
|
|
20240731,103200,9857240,7930,7930,7930,7930,0
|
|
20240731,103100,9857240,7930,7930,7930,7930,0
|
|
20240731,103000,9857240,7930,7930,7930,7930,0
|
|
20240731,102900,9857240,7930,7930,7930,7930,0
|
|
20240731,102800,9857240,7930,7930,7930,7930,15
|
|
20240731,102700,9738290,7920,7920,7920,7920,2
|
|
20240731,102600,9722450,7940,7940,7940,7940,0
|
|
20240731,102500,9722450,7940,7940,7940,7940,0
|
|
20240731,102400,9722450,7940,7940,7940,7940,0
|
|
20240731,102300,9722450,7940,7940,7940,7940,0
|
|
20240731,102200,9722450,7940,7940,7940,7940,2
|
|
20240731,102100,9706570,7950,7950,7950,7950,0
|
|
20240731,102000,9706570,7950,7950,7950,7950,0
|
|
20240731,101900,9706570,7950,7950,7950,7950,0
|
|
20240731,101800,9706570,7950,7940,7950,7940,2
|
|
20240731,101700,9690680,7950,7930,7950,7930,20
|
|
20240731,101600,9531860,7930,7920,7930,7920,54
|
|
20240731,101500,9103680,7930,7930,7930,7930,0
|
|
20240731,101400,9103680,7930,7930,7930,7930,1
|
|
20240731,101300,9095750,7960,7960,7960,7960,0
|
|
20240731,101200,9095750,7960,7960,7960,7960,0
|
|
20240731,101100,9095750,7960,7960,7960,7960,0
|
|
20240731,101000,9095750,7960,7960,7960,7960,0
|
|
20240731,100900,9095750,7960,7960,7960,7960,1
|
|
20240731,100800,9087790,7950,7950,7950,7950,0
|
|
20240731,100700,9087790,7950,7950,7950,7950,0
|
|
20240731,100600,9087790,7950,7950,7950,7950,0
|
|
20240731,100500,9087790,7950,7950,7950,7950,0
|
|
20240731,100400,9087790,7950,7910,7950,7910,2
|
|
20240731,100300,9071930,7970,7970,7970,7970,0
|
|
20240731,100200,9071930,7970,7970,7970,7970,0
|
|
20240731,100100,9071930,7970,7970,7970,7970,0
|
|
20240731,100000,9071930,7970,7970,7970,7970,0
|
|
20240731,095900,9071930,7970,7970,7970,7970,0
|
|
20240731,095800,9071930,7970,7970,7970,7970,0
|
|
20240731,095700,9071930,7970,7970,7970,7970,0
|
|
20240731,095600,9071930,7970,7970,7970,7970,0
|
|
20240731,095500,9071930,7970,7970,7970,7970,0
|
|
20240731,095400,9071930,7970,7970,7970,7970,0
|
|
20240731,095300,9071930,7970,7970,7970,7970,0
|
|
20240731,095200,9071930,7970,7970,7970,7970,0
|
|
20240731,095100,9071930,7970,7970,7970,7970,0
|
|
20240731,095000,9071930,7970,7970,7970,7970,0
|
|
20240731,094900,9071930,7970,7970,7970,7970,0
|
|
20240731,094800,9071930,7970,7970,7970,7970,0
|
|
20240731,094700,9071930,7970,7970,7970,7970,0
|
|
20240731,094600,9071930,7970,7970,7970,7970,0
|
|
20240731,094500,9071930,7970,7970,7970,7970,0
|
|
20240731,094400,9071930,7970,7920,7970,7920,54
|
|
20240731,094300,8643690,7940,7940,7940,7940,0
|
|
20240731,094200,8643690,7940,7940,7940,7940,0
|
|
20240731,094100,8643690,7940,7940,7940,7940,0
|
|
20240731,094000,8643690,7940,7940,7940,7940,0
|
|
20240731,093900,8643690,7940,7940,7940,7940,1
|
|
20240731,093800,8635750,7860,7860,7860,7860,7
|
|
20240731,093700,8580730,7970,7970,7970,7970,0
|
|
20240731,093600,8580730,7970,7970,7970,7970,0
|
|
20240731,093500,8580730,7970,7970,7970,7970,0
|
|
20240731,093400,8580730,7970,7910,7970,7910,2
|
|
20240731,093300,8564850,7820,7910,7910,7820,423
|
|
20240731,093200,5244630,7980,7980,7980,7980,0
|
|
20240731,093100,5244630,7980,7970,7980,7970,423
|
|
20240731,093000,1869160,7910,7910,7910,7910,10
|
|
20240731,092900,1790060,7910,7910,7910,7910,10
|
|
20240731,092800,1710960,7980,7980,7980,7980,0
|
|
20240731,092700,1710960,7980,7980,7980,7980,0
|
|
20240731,092600,1710960,7980,7980,7980,7980,0
|
|
20240731,092500,1710960,7980,7980,7980,7980,0
|
|
20240731,092400,1710960,7980,7980,7980,7980,0
|
|
20240731,092300,1710960,7980,7980,7980,7980,0
|
|
20240731,092200,1710960,7980,7980,7980,7980,0
|
|
20240731,092100,1710960,7980,7980,7980,7980,0
|
|
20240731,092000,1710960,7980,7980,7980,7980,0
|
|
20240731,091900,1710960,7980,7980,7980,7980,0
|
|
20240731,091800,1710960,7980,7950,7980,7950,17
|
|
20240731,091700,1575540,7880,7910,7910,7880,24
|
|
20240731,091600,1386010,7980,7980,7980,7980,0
|
|
20240731,091500,1386010,7980,7980,7980,7980,0
|
|
20240731,091400,1386010,7980,7980,7980,7980,0
|
|
20240731,091300,1386010,7980,7980,7980,7980,0
|
|
20240731,091200,1386010,7980,7980,7980,7980,0
|
|
20240731,091100,1386010,7980,7980,7980,7980,0
|
|
20240731,091000,1386010,7980,7980,7980,7980,0
|
|
20240731,090900,1386010,7980,7980,7980,7980,0
|
|
20240731,090800,1386010,7980,7950,7980,7950,27
|
|
20240731,090700,1170980,7950,7950,7950,7950,0
|
|
20240731,090600,1170980,7950,7950,7950,7950,0
|
|
20240731,090500,1170980,7950,7950,7950,7950,1
|
|
20240731,090400,1163030,7950,7950,7950,7950,1
|
|
20240731,090300,1155080,7870,7870,7870,7870,16
|
|
20240731,090200,1029160,7870,7920,7920,7870,127
|
|
20240731,090100,23820,7940,7940,7940,7940,0
|
|
20240731,090000,23820,7940,7940,7940,7940,3
|