681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,201800,97897960,6870,6870,6870,6870,342
|
|
20240731,201700,97897960,6870,6870,6870,6870,0
|
|
20240731,201600,97897960,6870,6870,6870,6870,0
|
|
20240731,201500,97897960,6870,6870,6870,6870,0
|
|
20240731,201400,97897960,6870,6870,6870,6870,0
|
|
20240731,201300,97897960,6870,6870,6870,6870,0
|
|
20240731,201200,97897960,6870,6870,6870,6870,0
|
|
20240731,201100,97897960,6870,6870,6870,6870,0
|
|
20240731,201000,97897960,6870,6870,6870,6870,0
|
|
20240731,200900,97897960,6870,6870,6870,6870,0
|
|
20240731,200800,97897960,6870,6870,6870,6870,0
|
|
20240731,200700,97897960,6870,6870,6870,6870,0
|
|
20240731,200600,97897960,6870,6870,6870,6870,0
|
|
20240731,200500,97897960,6870,6870,6870,6870,0
|
|
20240731,200400,97897960,6870,6870,6870,6870,0
|
|
20240731,200300,97897960,6870,6870,6870,6870,0
|
|
20240731,200200,97897960,6870,6870,6870,6870,0
|
|
20240731,200100,97897960,6870,6870,6870,6870,0
|
|
20240731,200000,97897960,6870,6870,6870,6870,0
|
|
20240731,195900,97897960,6870,6870,6870,6870,0
|
|
20240731,195800,97897960,6870,6870,6870,6870,0
|
|
20240731,195700,97897960,6870,6870,6870,6870,0
|
|
20240731,195600,97897960,6870,6870,6870,6870,0
|
|
20240731,195500,97897960,6870,6870,6870,6870,0
|
|
20240731,195400,97897960,6870,6870,6870,6870,0
|
|
20240731,195300,97897960,6870,6870,6870,6870,0
|
|
20240731,195200,97897960,6870,6870,6870,6870,0
|
|
20240731,195100,97897960,6870,6870,6870,6870,0
|
|
20240731,195000,97897960,6870,6870,6870,6870,0
|
|
20240731,194900,97897960,6870,6870,6870,6870,0
|
|
20240731,194800,97897960,6870,6870,6870,6870,342
|
|
20240731,194700,97897960,6870,6870,6870,6870,0
|
|
20240731,194600,97897960,6870,6870,6870,6870,0
|
|
20240731,194500,97897960,6870,6870,6870,6870,0
|
|
20240731,194400,97897960,6870,6870,6870,6870,0
|
|
20240731,194300,97897960,6870,6870,6870,6870,0
|
|
20240731,194200,97897960,6870,6870,6870,6870,0
|
|
20240731,194100,97897960,6870,6870,6870,6870,0
|
|
20240731,194000,97897960,6870,6870,6870,6870,0
|
|
20240731,193900,97897960,6870,6870,6870,6870,0
|
|
20240731,193800,97897960,6870,6870,6870,6870,0
|
|
20240731,193700,97897960,6870,6870,6870,6870,0
|
|
20240731,193600,97897960,6870,6870,6870,6870,0
|
|
20240731,193500,97897960,6870,6870,6870,6870,0
|
|
20240731,193400,97897960,6870,6870,6870,6870,0
|
|
20240731,193300,97897960,6870,6870,6870,6870,0
|
|
20240731,193200,97897960,6870,6870,6870,6870,0
|
|
20240731,193100,97897960,6870,6870,6870,6870,0
|
|
20240731,193000,97897960,6870,6870,6870,6870,0
|
|
20240731,192900,97897960,6870,6870,6870,6870,0
|
|
20240731,192800,97897960,6870,6870,6870,6870,0
|
|
20240731,192700,97897960,6870,6870,6870,6870,0
|
|
20240731,192600,97897960,6870,6870,6870,6870,0
|
|
20240731,192500,97897960,6870,6870,6870,6870,0
|
|
20240731,192400,97897960,6870,6870,6870,6870,0
|
|
20240731,192300,97897960,6870,6870,6870,6870,0
|
|
20240731,192200,97897960,6870,6870,6870,6870,0
|
|
20240731,192100,97897960,6870,6870,6870,6870,0
|
|
20240731,192000,97897960,6870,6870,6870,6870,0
|
|
20240731,191900,97897960,6870,6870,6870,6870,0
|
|
20240731,191800,97897960,6870,6870,6870,6870,342
|
|
20240731,191700,97897960,6870,6870,6870,6870,0
|
|
20240731,191600,97897960,6870,6870,6870,6870,0
|
|
20240731,191500,97897960,6870,6870,6870,6870,0
|
|
20240731,191400,97897960,6870,6870,6870,6870,0
|
|
20240731,191300,97897960,6870,6870,6870,6870,0
|
|
20240731,191200,97897960,6870,6870,6870,6870,0
|
|
20240731,191100,97897960,6870,6870,6870,6870,0
|
|
20240731,191000,97897960,6870,6870,6870,6870,0
|
|
20240731,190900,97897960,6870,6870,6870,6870,0
|
|
20240731,190800,97897960,6870,6870,6870,6870,0
|
|
20240731,190700,97897960,6870,6870,6870,6870,0
|
|
20240731,190600,97897960,6870,6870,6870,6870,0
|
|
20240731,190500,97897960,6870,6870,6870,6870,0
|
|
20240731,190400,97897960,6870,6870,6870,6870,0
|
|
20240731,190300,97897960,6870,6870,6870,6870,0
|
|
20240731,190200,97897960,6870,6870,6870,6870,0
|
|
20240731,190100,97897960,6870,6870,6870,6870,0
|
|
20240731,190000,97897960,6870,6870,6870,6870,0
|
|
20240731,185900,97897960,6870,6870,6870,6870,0
|
|
20240731,185800,97897960,6870,6870,6870,6870,0
|
|
20240731,185700,97897960,6870,6870,6870,6870,0
|
|
20240731,185600,97897960,6870,6870,6870,6870,0
|
|
20240731,185500,97897960,6870,6870,6870,6870,0
|
|
20240731,185400,97897960,6870,6870,6870,6870,0
|
|
20240731,185300,97897960,6870,6870,6870,6870,0
|
|
20240731,185200,97897960,6870,6870,6870,6870,0
|
|
20240731,185100,97897960,6870,6870,6870,6870,0
|
|
20240731,185000,97897960,6870,6870,6870,6870,0
|
|
20240731,184900,97897960,6870,6870,6870,6870,0
|
|
20240731,184800,97897960,6870,6870,6870,6870,342
|
|
20240731,184700,97897960,6870,6870,6870,6870,0
|
|
20240731,184600,97897960,6870,6870,6870,6870,0
|
|
20240731,184500,97897960,6870,6870,6870,6870,0
|
|
20240731,184400,97897960,6870,6870,6870,6870,0
|
|
20240731,184300,97897960,6870,6870,6870,6870,0
|
|
20240731,184200,97897960,6870,6870,6870,6870,0
|
|
20240731,184100,97897960,6870,6870,6870,6870,0
|
|
20240731,184000,97897960,6870,6870,6870,6870,0
|
|
20240731,183900,97897960,6870,6870,6870,6870,0
|
|
20240731,183800,97897960,6870,6870,6870,6870,0
|
|
20240731,183700,97897960,6870,6870,6870,6870,0
|
|
20240731,183600,97897960,6870,6870,6870,6870,0
|
|
20240731,183500,97897960,6870,6870,6870,6870,0
|
|
20240731,183400,97897960,6870,6870,6870,6870,0
|
|
20240731,183300,97897960,6870,6870,6870,6870,0
|
|
20240731,183200,97897960,6870,6870,6870,6870,0
|
|
20240731,183100,97897960,6870,6870,6870,6870,0
|
|
20240731,183000,97897960,6870,6870,6870,6870,0
|
|
20240731,182900,97897960,6870,6870,6870,6870,0
|
|
20240731,182800,97897960,6870,6870,6870,6870,0
|
|
20240731,182700,97897960,6870,6870,6870,6870,0
|
|
20240731,182600,97897960,6870,6870,6870,6870,0
|
|
20240731,182500,97897960,6870,6870,6870,6870,0
|
|
20240731,182400,97897960,6870,6870,6870,6870,0
|
|
20240731,182300,97897960,6870,6870,6870,6870,0
|
|
20240731,182200,97897960,6870,6870,6870,6870,0
|
|
20240731,182100,97897960,6870,6870,6870,6870,0
|
|
20240731,182000,97897960,6870,6870,6870,6870,0
|
|
20240731,181900,97897960,6870,6870,6870,6870,0
|
|
20240731,181800,97897960,6870,6870,6870,6870,342
|
|
20240731,181700,97897960,6870,6870,6870,6870,0
|
|
20240731,181600,97897960,6870,6870,6870,6870,0
|
|
20240731,181500,97897960,6870,6870,6870,6870,0
|
|
20240731,181400,97897960,6870,6870,6870,6870,0
|
|
20240731,181300,97897960,6870,6870,6870,6870,0
|
|
20240731,181200,97897960,6870,6870,6870,6870,0
|
|
20240731,181100,97897960,6870,6870,6870,6870,0
|
|
20240731,181000,97897960,6870,6870,6870,6870,0
|
|
20240731,180900,97897960,6870,6870,6870,6870,0
|
|
20240731,180800,97897960,6870,6870,6870,6870,0
|
|
20240731,180700,97897960,6870,6870,6870,6870,0
|
|
20240731,180600,97897960,6870,6870,6870,6870,0
|
|
20240731,180500,97897960,6870,6870,6870,6870,0
|
|
20240731,180400,97897960,6870,6870,6870,6870,0
|
|
20240731,180300,97897960,6870,6870,6870,6870,0
|
|
20240731,180200,97897960,6870,6870,6870,6870,0
|
|
20240731,180100,97897960,6870,6870,6870,6870,0
|
|
20240731,180000,97897960,6870,6870,6870,6870,0
|
|
20240731,175900,97897960,6870,6870,6870,6870,0
|
|
20240731,175800,97897960,6870,6870,6870,6870,0
|
|
20240731,175700,97897960,6870,6870,6870,6870,0
|
|
20240731,175600,97897960,6870,6870,6870,6870,0
|
|
20240731,175500,97897960,6870,6870,6870,6870,0
|
|
20240731,175400,97897960,6870,6870,6870,6870,0
|
|
20240731,175300,97897960,6870,6870,6870,6870,0
|
|
20240731,175200,97897960,6870,6870,6870,6870,0
|
|
20240731,175100,97897960,6870,6870,6870,6870,0
|
|
20240731,175000,97897960,6870,6870,6870,6870,0
|
|
20240731,174900,97897960,6870,6870,6870,6870,0
|
|
20240731,174800,97897960,6870,6870,6870,6870,342
|
|
20240731,174700,97897960,6870,6870,6870,6870,0
|
|
20240731,174600,97897960,6870,6870,6870,6870,0
|
|
20240731,174500,97897960,6870,6870,6870,6870,0
|
|
20240731,174400,97897960,6870,6870,6870,6870,0
|
|
20240731,174300,97897960,6870,6870,6870,6870,0
|
|
20240731,174200,97897960,6870,6870,6870,6870,0
|
|
20240731,174100,97897960,6870,6870,6870,6870,0
|
|
20240731,174000,97897960,6870,6870,6870,6870,0
|
|
20240731,173900,97897960,6870,6870,6870,6870,0
|
|
20240731,173800,97897960,6870,6870,6870,6870,0
|
|
20240731,173700,97897960,6870,6870,6870,6870,0
|
|
20240731,173600,97897960,6870,6870,6870,6870,0
|
|
20240731,173500,97897960,6870,6870,6870,6870,0
|
|
20240731,173400,97897960,6870,6870,6870,6870,0
|
|
20240731,173300,97897960,6870,6870,6870,6870,0
|
|
20240731,173200,97897960,6870,6870,6870,6870,0
|
|
20240731,173100,97897960,6870,6870,6870,6870,0
|
|
20240731,173000,97897960,6870,6870,6870,6870,0
|
|
20240731,172900,97897960,6870,6870,6870,6870,0
|
|
20240731,172800,97897960,6870,6870,6870,6870,0
|
|
20240731,172700,97897960,6870,6870,6870,6870,0
|
|
20240731,172600,97897960,6870,6870,6870,6870,0
|
|
20240731,172500,97897960,6870,6870,6870,6870,0
|
|
20240731,172400,97897960,6870,6870,6870,6870,0
|
|
20240731,172300,97897960,6870,6870,6870,6870,0
|
|
20240731,172200,97897960,6870,6870,6870,6870,0
|
|
20240731,172100,97897960,6870,6870,6870,6870,0
|
|
20240731,172000,97897960,6870,6870,6870,6870,0
|
|
20240731,171900,97897960,6870,6870,6870,6870,0
|
|
20240731,171800,97897960,6870,6870,6870,6870,342
|
|
20240731,171700,97897960,6870,6870,6870,6870,0
|
|
20240731,171600,97897960,6870,6870,6870,6870,0
|
|
20240731,171500,97897960,6870,6870,6870,6870,0
|
|
20240731,171400,97897960,6870,6870,6870,6870,0
|
|
20240731,171300,97897960,6870,6870,6870,6870,0
|
|
20240731,171200,97897960,6870,6870,6870,6870,0
|
|
20240731,171100,97897960,6870,6870,6870,6870,0
|
|
20240731,171000,97897960,6870,6870,6870,6870,0
|
|
20240731,170900,97897960,6870,6870,6870,6870,0
|
|
20240731,170800,97897960,6870,6870,6870,6870,0
|
|
20240731,170700,97897960,6870,6870,6870,6870,0
|
|
20240731,170600,97897960,6870,6870,6870,6870,0
|
|
20240731,170500,97897960,6870,6870,6870,6870,0
|
|
20240731,170400,97897960,6870,6870,6870,6870,0
|
|
20240731,170300,97897960,6870,6870,6870,6870,0
|
|
20240731,170200,97897960,6870,6870,6870,6870,0
|
|
20240731,170100,97897960,6870,6870,6870,6870,0
|
|
20240731,170000,97897960,6870,6870,6870,6870,0
|
|
20240731,165900,97897960,6870,6870,6870,6870,0
|
|
20240731,165800,97897960,6870,6870,6870,6870,0
|
|
20240731,165700,97897960,6870,6870,6870,6870,0
|
|
20240731,165600,97897960,6870,6870,6870,6870,0
|
|
20240731,165500,97897960,6870,6870,6870,6870,0
|
|
20240731,165400,97897960,6870,6870,6870,6870,0
|
|
20240731,165300,97897960,6870,6870,6870,6870,0
|
|
20240731,165200,97897960,6870,6870,6870,6870,0
|
|
20240731,165100,97897960,6870,6870,6870,6870,0
|
|
20240731,165000,97897960,6870,6870,6870,6870,0
|
|
20240731,164900,97897960,6870,6870,6870,6870,0
|
|
20240731,164800,97897960,6870,6870,6870,6870,342
|
|
20240731,164700,97897960,6870,6870,6870,6870,0
|
|
20240731,164600,97897960,6870,6870,6870,6870,0
|
|
20240731,164500,97897960,6870,6870,6870,6870,0
|
|
20240731,164400,97897960,6870,6870,6870,6870,0
|
|
20240731,164300,97897960,6870,6870,6870,6870,0
|
|
20240731,164200,97897960,6870,6870,6870,6870,0
|
|
20240731,164100,97897960,6870,6870,6870,6870,0
|
|
20240731,164000,97897960,6870,6870,6870,6870,0
|
|
20240731,163900,97897960,6870,6870,6870,6870,0
|
|
20240731,163800,97897960,6870,6870,6870,6870,0
|
|
20240731,163700,97897960,6870,6870,6870,6870,0
|
|
20240731,163600,97897960,6870,6870,6870,6870,0
|
|
20240731,163500,97897960,6870,6870,6870,6870,0
|
|
20240731,163400,97897960,6870,6870,6870,6870,0
|
|
20240731,163300,97897960,6870,6870,6870,6870,0
|
|
20240731,163200,97897960,6870,6870,6870,6870,0
|
|
20240731,163100,97897960,6870,6870,6870,6870,0
|
|
20240731,163000,97897960,6870,6870,6870,6870,0
|
|
20240731,162900,97897960,6870,6870,6870,6870,0
|
|
20240731,162800,97897960,6870,6870,6870,6870,0
|
|
20240731,162700,97897960,6870,6870,6870,6870,0
|
|
20240731,162600,97897960,6870,6870,6870,6870,0
|
|
20240731,162500,97897960,6870,6870,6870,6870,0
|
|
20240731,162400,97897960,6870,6870,6870,6870,0
|
|
20240731,162300,97897960,6870,6870,6870,6870,0
|
|
20240731,162200,97897960,6870,6870,6870,6870,0
|
|
20240731,162100,97897960,6870,6870,6870,6870,0
|
|
20240731,162000,97897960,6870,6870,6870,6870,0
|
|
20240731,161900,97897960,6870,6870,6870,6870,0
|
|
20240731,161800,97897960,6870,6870,6870,6870,342
|
|
20240731,161700,97897960,6870,6870,6870,6870,0
|
|
20240731,161600,97897960,6870,6870,6870,6870,0
|
|
20240731,161500,97897960,6870,6870,6870,6870,0
|
|
20240731,161400,97897960,6870,6870,6870,6870,0
|
|
20240731,161300,97897960,6870,6870,6870,6870,0
|
|
20240731,161200,97897960,6870,6870,6870,6870,0
|
|
20240731,161100,97897960,6870,6870,6870,6870,0
|
|
20240731,161000,97897960,6870,6870,6870,6870,0
|
|
20240731,160900,97897960,6870,6870,6870,6870,0
|
|
20240731,160800,97897960,6870,6870,6870,6870,0
|
|
20240731,160700,97897960,6870,6870,6870,6870,0
|
|
20240731,160600,97897960,6870,6870,6870,6870,0
|
|
20240731,160500,97897960,6870,6870,6870,6870,0
|
|
20240731,160400,97897960,6870,6870,6870,6870,0
|
|
20240731,160300,97897960,6870,6870,6870,6870,0
|
|
20240731,160200,97897960,6870,6870,6870,6870,0
|
|
20240731,160100,97897960,6870,6870,6870,6870,0
|
|
20240731,160000,97897960,6870,6870,6870,6870,0
|
|
20240731,155900,97897960,6870,6870,6870,6870,0
|
|
20240731,155800,97897960,6870,6870,6870,6870,0
|
|
20240731,155700,97897960,6870,6870,6870,6870,0
|
|
20240731,155600,97897960,6870,6870,6870,6870,0
|
|
20240731,155500,97897960,6870,6870,6870,6870,0
|
|
20240731,155400,97897960,6870,6870,6870,6870,0
|
|
20240731,155300,97897960,6870,6870,6870,6870,0
|
|
20240731,155200,97897960,6870,6870,6870,6870,0
|
|
20240731,155100,97897960,6870,6870,6870,6870,0
|
|
20240731,155000,97897960,6870,6870,6870,6870,0
|
|
20240731,154900,97897960,6870,6870,6870,6870,0
|
|
20240731,154800,97897960,6870,6870,6870,6870,342
|
|
20240731,154700,97897960,6870,6870,6870,6870,0
|
|
20240731,154600,97897960,6870,6870,6870,6870,0
|
|
20240731,154500,97897960,6870,6870,6870,6870,0
|
|
20240731,154400,97897960,6870,6870,6870,6870,0
|
|
20240731,154300,97897960,6870,6870,6870,6870,0
|
|
20240731,154200,97897960,6870,6870,6870,6870,0
|
|
20240731,154100,97897960,6870,6870,6870,6870,0
|
|
20240731,154000,97897960,6870,6870,6870,6870,0
|
|
20240731,153900,97897960,6870,6870,6870,6870,0
|
|
20240731,153800,97897960,6870,6870,6870,6870,0
|
|
20240731,153700,97897960,6870,6870,6870,6870,0
|
|
20240731,153600,97897960,6870,6870,6870,6870,0
|
|
20240731,153500,97897960,6870,6870,6870,6870,0
|
|
20240731,153400,97897960,6870,6870,6870,6870,0
|
|
20240731,153300,97897960,6870,6870,6870,6870,0
|
|
20240731,153200,97897960,6870,6870,6870,6870,0
|
|
20240731,153100,97897960,6870,6870,6870,6870,0
|
|
20240731,153000,97897960,6870,6870,6870,6870,342
|
|
20240731,152900,95548420,6890,6890,6890,6890,0
|
|
20240731,152800,95548420,6890,6890,6890,6890,0
|
|
20240731,152700,95548420,6890,6890,6890,6890,0
|
|
20240731,152600,95548420,6890,6890,6890,6890,0
|
|
20240731,152500,95548420,6890,6890,6890,6890,0
|
|
20240731,152400,95548420,6890,6890,6890,6890,0
|
|
20240731,152300,95548420,6890,6890,6890,6890,0
|
|
20240731,152200,95548420,6890,6890,6890,6890,0
|
|
20240731,152100,95548420,6890,6890,6890,6890,0
|
|
20240731,152000,95548420,6890,6890,6890,6890,0
|
|
20240731,151900,95548420,6890,6830,6890,6830,1072
|
|
20240731,151800,88220780,6810,6830,6830,6810,61
|
|
20240731,151700,87805350,6820,6820,6820,6820,87
|
|
20240731,151600,87212010,6820,6820,6820,6820,27
|
|
20240731,151500,87027870,6810,6810,6810,6810,623
|
|
20240731,151400,82785240,6800,6820,6820,6790,2879
|
|
20240731,151300,63226060,6820,6820,6820,6820,10
|
|
20240731,151200,63157860,6820,6820,6820,6820,0
|
|
20240731,151100,63157860,6820,6820,6820,6820,0
|
|
20240731,151000,63157860,6820,6820,6820,6820,131
|
|
20240731,150900,62264440,6820,6820,6820,6820,0
|
|
20240731,150800,62264440,6820,6820,6820,6820,0
|
|
20240731,150700,62264440,6820,6820,6820,6820,0
|
|
20240731,150600,62264440,6820,6820,6820,6820,11
|
|
20240731,150500,62189420,6820,6810,6820,6810,209
|
|
20240731,150400,60765040,6810,6810,6810,6810,200
|
|
20240731,150300,59403040,6820,6820,6820,6820,4
|
|
20240731,150200,59375760,6820,6820,6820,6820,0
|
|
20240731,150100,59375760,6820,6820,6820,6820,0
|
|
20240731,150000,59375760,6820,6820,6820,6820,10
|
|
20240731,145900,59307560,6820,6820,6820,6820,0
|
|
20240731,145800,59307560,6820,6820,6820,6820,0
|
|
20240731,145700,59307560,6820,6820,6820,6820,0
|
|
20240731,145600,59307560,6820,6820,6820,6820,0
|
|
20240731,145500,59307560,6820,6820,6820,6820,0
|
|
20240731,145400,59307560,6820,6820,6820,6820,10
|
|
20240731,145300,59239360,6820,6820,6820,6820,0
|
|
20240731,145200,59239360,6820,6820,6820,6820,0
|
|
20240731,145100,59239360,6820,6820,6820,6820,0
|
|
20240731,145000,59239360,6820,6820,6820,6820,0
|
|
20240731,144900,59239360,6820,6820,6820,6820,0
|
|
20240731,144800,59239360,6820,6820,6820,6820,0
|
|
20240731,144700,59239360,6820,6820,6820,6820,0
|
|
20240731,144600,59239360,6820,6820,6820,6820,0
|
|
20240731,144500,59239360,6820,6820,6820,6820,0
|
|
20240731,144400,59239360,6820,6820,6820,6820,0
|
|
20240731,144300,59239360,6820,6820,6820,6820,0
|
|
20240731,144200,59239360,6820,6820,6820,6820,0
|
|
20240731,144100,59239360,6820,6820,6820,6820,0
|
|
20240731,144000,59239360,6820,6820,6820,6820,0
|
|
20240731,143900,59239360,6820,6820,6820,6820,8
|
|
20240731,143800,59184800,6810,6810,6810,6810,0
|
|
20240731,143700,59184800,6810,6810,6810,6810,0
|
|
20240731,143600,59184800,6810,6810,6810,6810,0
|
|
20240731,143500,59184800,6810,6810,6810,6810,0
|
|
20240731,143400,59184800,6810,6810,6810,6810,0
|
|
20240731,143300,59184800,6810,6810,6810,6810,53
|
|
20240731,143200,58823870,6790,6790,6790,6790,0
|
|
20240731,143100,58823870,6790,6790,6790,6790,225
|
|
20240731,143000,57296120,6790,6790,6790,6790,0
|
|
20240731,142900,57296120,6790,6810,6810,6790,269
|
|
20240731,142800,55467050,6810,6810,6810,6810,0
|
|
20240731,142700,55467050,6810,6810,6810,6810,0
|
|
20240731,142600,55467050,6810,6810,6810,6810,0
|
|
20240731,142500,55467050,6810,6810,6810,6810,0
|
|
20240731,142400,55467050,6810,6810,6810,6810,0
|
|
20240731,142300,55467050,6810,6810,6810,6810,0
|
|
20240731,142200,55467050,6810,6810,6810,6810,0
|
|
20240731,142100,55467050,6810,6810,6810,6810,0
|
|
20240731,142000,55467050,6810,6810,6810,6810,0
|
|
20240731,141900,55467050,6810,6810,6810,6810,20
|
|
20240731,141800,55330850,6810,6810,6810,6810,0
|
|
20240731,141700,55330850,6810,6810,6810,6810,0
|
|
20240731,141600,55330850,6810,6810,6810,6810,0
|
|
20240731,141500,55330850,6810,6810,6810,6810,0
|
|
20240731,141400,55330850,6810,6810,6810,6810,0
|
|
20240731,141300,55330850,6810,6810,6810,6810,0
|
|
20240731,141200,55330850,6810,6810,6810,6810,0
|
|
20240731,141100,55330850,6810,6810,6810,6810,0
|
|
20240731,141000,55330850,6810,6810,6810,6810,0
|
|
20240731,140900,55330850,6810,6810,6810,6810,0
|
|
20240731,140800,55330850,6810,6810,6810,6810,0
|
|
20240731,140700,55330850,6810,6810,6810,6810,0
|
|
20240731,140600,55330850,6810,6820,6820,6810,52
|
|
20240731,140500,54976610,6810,6810,6810,6810,0
|
|
20240731,140400,54976610,6810,6810,6810,6810,0
|
|
20240731,140300,54976610,6810,6810,6810,6810,3
|
|
20240731,140200,54956180,6810,6810,6810,6810,27
|
|
20240731,140100,54772310,6810,6810,6810,6810,0
|
|
20240731,140000,54772310,6810,6810,6810,6810,0
|
|
20240731,135900,54772310,6810,6810,6810,6810,0
|
|
20240731,135800,54772310,6810,6810,6810,6810,0
|
|
20240731,135700,54772310,6810,6810,6810,6810,0
|
|
20240731,135600,54772310,6810,6810,6810,6810,5
|
|
20240731,135500,54738260,6810,6810,6810,6810,0
|
|
20240731,135400,54738260,6810,6810,6810,6810,0
|
|
20240731,135300,54738260,6810,6810,6810,6810,20
|
|
20240731,135200,54602060,6810,6810,6810,6810,0
|
|
20240731,135100,54602060,6810,6810,6810,6810,0
|
|
20240731,135000,54602060,6810,6800,6810,6800,26
|
|
20240731,134900,54425110,6800,6800,6800,6800,0
|
|
20240731,134800,54425110,6800,6800,6800,6800,0
|
|
20240731,134700,54425110,6800,6800,6800,6800,0
|
|
20240731,134600,54425110,6800,6800,6800,6800,1
|
|
20240731,134500,54418310,6800,6800,6800,6800,0
|
|
20240731,134400,54418310,6800,6800,6800,6800,0
|
|
20240731,134300,54418310,6800,6800,6800,6800,0
|
|
20240731,134200,54418310,6800,6800,6800,6800,0
|
|
20240731,134100,54418310,6800,6800,6800,6800,0
|
|
20240731,134000,54418310,6800,6800,6800,6800,0
|
|
20240731,133900,54418310,6800,6800,6800,6800,50
|
|
20240731,133800,54078310,6800,6800,6800,6800,0
|
|
20240731,133700,54078310,6800,6800,6800,6800,0
|
|
20240731,133600,54078310,6800,6800,6800,6800,50
|
|
20240731,133500,53738310,6800,6800,6800,6800,0
|
|
20240731,133400,53738310,6800,6800,6800,6800,0
|
|
20240731,133300,53738310,6800,6800,6800,6800,0
|
|
20240731,133200,53738310,6800,6800,6800,6800,5
|
|
20240731,133100,53704310,6800,6800,6800,6800,0
|
|
20240731,133000,53704310,6800,6800,6800,6800,0
|
|
20240731,132900,53704310,6800,6800,6800,6800,0
|
|
20240731,132800,53704310,6800,6800,6800,6800,15
|
|
20240731,132700,53602310,6800,6800,6800,6800,0
|
|
20240731,132600,53602310,6800,6800,6800,6800,0
|
|
20240731,132500,53602310,6800,6800,6800,6800,0
|
|
20240731,132400,53602310,6800,6800,6800,6800,0
|
|
20240731,132300,53602310,6800,6800,6800,6800,171
|
|
20240731,132200,52439510,6780,6780,6780,6780,0
|
|
20240731,132100,52439510,6780,6780,6780,6780,0
|
|
20240731,132000,52439510,6780,6780,6780,6780,0
|
|
20240731,131900,52439510,6780,6780,6780,6780,0
|
|
20240731,131800,52439510,6780,6780,6780,6780,0
|
|
20240731,131700,52439510,6780,6780,6780,6780,0
|
|
20240731,131600,52439510,6780,6780,6780,6780,0
|
|
20240731,131500,52439510,6780,6780,6780,6780,0
|
|
20240731,131400,52439510,6780,6780,6780,6780,0
|
|
20240731,131300,52439510,6780,6780,6780,6780,0
|
|
20240731,131200,52439510,6780,6780,6780,6780,475
|
|
20240731,131100,49219010,6770,6800,6800,6770,1000
|
|
20240731,131000,42442430,6810,6810,6810,6810,0
|
|
20240731,130900,42442430,6810,6810,6810,6810,0
|
|
20240731,130800,42442430,6810,6810,6810,6810,0
|
|
20240731,130700,42442430,6810,6810,6810,6810,0
|
|
20240731,130600,42442430,6810,6810,6810,6810,0
|
|
20240731,130500,42442430,6810,6810,6810,6810,0
|
|
20240731,130400,42442430,6810,6810,6810,6810,201
|
|
20240731,130300,41073620,6810,6810,6810,6810,0
|
|
20240731,130200,41073620,6810,6810,6810,6810,0
|
|
20240731,130100,41073620,6810,6810,6810,6810,0
|
|
20240731,130000,41073620,6810,6810,6810,6810,70
|
|
20240731,125900,40596920,6810,6810,6810,6810,0
|
|
20240731,125800,40596920,6810,6810,6810,6810,0
|
|
20240731,125700,40596920,6810,6810,6810,6810,0
|
|
20240731,125600,40596920,6810,6810,6810,6810,0
|
|
20240731,125500,40596920,6810,6810,6810,6810,0
|
|
20240731,125400,40596920,6810,6810,6810,6810,0
|
|
20240731,125300,40596920,6810,6810,6810,6810,0
|
|
20240731,125200,40596920,6810,6810,6810,6810,6
|
|
20240731,125100,40556060,6810,6810,6810,6810,0
|
|
20240731,125000,40556060,6810,6810,6810,6810,0
|
|
20240731,124900,40556060,6810,6810,6810,6810,0
|
|
20240731,124800,40556060,6810,6810,6810,6810,0
|
|
20240731,124700,40556060,6810,6810,6810,6810,0
|
|
20240731,124600,40556060,6810,6810,6810,6810,0
|
|
20240731,124500,40556060,6810,6810,6810,6810,4
|
|
20240731,124400,40528820,6810,6810,6810,6810,0
|
|
20240731,124300,40528820,6810,6810,6810,6810,0
|
|
20240731,124200,40528820,6810,6810,6810,6810,0
|
|
20240731,124100,40528820,6810,6810,6810,6810,0
|
|
20240731,124000,40528820,6810,6810,6810,6810,0
|
|
20240731,123900,40528820,6810,6810,6810,6810,0
|
|
20240731,123800,40528820,6810,6800,6810,6800,42
|
|
20240731,123700,40242810,6800,6800,6800,6800,0
|
|
20240731,123600,40242810,6800,6800,6800,6800,0
|
|
20240731,123500,40242810,6800,6800,6800,6800,0
|
|
20240731,123400,40242810,6800,6800,6800,6800,0
|
|
20240731,123300,40242810,6800,6800,6800,6800,0
|
|
20240731,123200,40242810,6800,6800,6800,6800,0
|
|
20240731,123100,40242810,6800,6800,6800,6800,0
|
|
20240731,123000,40242810,6800,6800,6800,6800,0
|
|
20240731,122900,40242810,6800,6800,6800,6800,0
|
|
20240731,122800,40242810,6800,6800,6800,6800,1
|
|
20240731,122700,40236010,6800,6800,6800,6800,198
|
|
20240731,122600,38889610,6810,6810,6810,6810,0
|
|
20240731,122500,38889610,6810,6810,6810,6810,0
|
|
20240731,122400,38889610,6810,6810,6810,6810,0
|
|
20240731,122300,38889610,6810,6810,6810,6810,0
|
|
20240731,122200,38889610,6810,6810,6810,6810,0
|
|
20240731,122100,38889610,6810,6810,6810,6810,0
|
|
20240731,122000,38889610,6810,6810,6810,6810,0
|
|
20240731,121900,38889610,6810,6810,6810,6810,0
|
|
20240731,121800,38889610,6810,6810,6810,6810,0
|
|
20240731,121700,38889610,6810,6810,6810,6810,0
|
|
20240731,121600,38889610,6810,6810,6810,6810,1
|
|
20240731,121500,38882800,6800,6800,6800,6800,0
|
|
20240731,121400,38882800,6800,6800,6800,6800,0
|
|
20240731,121300,38882800,6800,6800,6800,6800,0
|
|
20240731,121200,38882800,6800,6800,6800,6800,0
|
|
20240731,121100,38882800,6800,6800,6800,6800,0
|
|
20240731,121000,38882800,6800,6800,6800,6800,0
|
|
20240731,120900,38882800,6800,6800,6800,6800,0
|
|
20240731,120800,38882800,6800,6800,6800,6800,0
|
|
20240731,120700,38882800,6800,6800,6800,6800,0
|
|
20240731,120600,38882800,6800,6800,6800,6800,0
|
|
20240731,120500,38882800,6800,6800,6800,6800,0
|
|
20240731,120400,38882800,6800,6800,6800,6800,0
|
|
20240731,120300,38882800,6800,6800,6800,6800,0
|
|
20240731,120200,38882800,6800,6800,6800,6800,0
|
|
20240731,120100,38882800,6800,6800,6800,6800,0
|
|
20240731,120000,38882800,6800,6800,6800,6800,0
|
|
20240731,115900,38882800,6800,6800,6800,6800,0
|
|
20240731,115800,38882800,6800,6800,6800,6800,0
|
|
20240731,115700,38882800,6800,6800,6800,6800,0
|
|
20240731,115600,38882800,6800,6800,6800,6800,0
|
|
20240731,115500,38882800,6800,6800,6800,6800,0
|
|
20240731,115400,38882800,6800,6800,6800,6800,10
|
|
20240731,115300,38814800,6810,6810,6810,6810,0
|
|
20240731,115200,38814800,6810,6810,6810,6810,0
|
|
20240731,115100,38814800,6810,6810,6810,6810,0
|
|
20240731,115000,38814800,6810,6810,6810,6810,0
|
|
20240731,114900,38814800,6810,6810,6810,6810,0
|
|
20240731,114800,38814800,6810,6810,6810,6810,200
|
|
20240731,114700,37452800,6810,6810,6810,6810,0
|
|
20240731,114600,37452800,6810,6810,6810,6810,0
|
|
20240731,114500,37452800,6810,6810,6810,6810,0
|
|
20240731,114400,37452800,6810,6810,6810,6810,0
|
|
20240731,114300,37452800,6810,6810,6810,6810,2
|
|
20240731,114200,37439180,6800,6800,6800,6800,0
|
|
20240731,114100,37439180,6800,6800,6800,6800,0
|
|
20240731,114000,37439180,6800,6800,6800,6800,0
|
|
20240731,113900,37439180,6800,6800,6800,6800,0
|
|
20240731,113800,37439180,6800,6800,6800,6800,1
|
|
20240731,113700,37432380,6810,6810,6810,6810,0
|
|
20240731,113600,37432380,6810,6810,6810,6810,0
|
|
20240731,113500,37432380,6810,6810,6810,6810,12
|
|
20240731,113400,37350660,6800,6800,6800,6800,0
|
|
20240731,113300,37350660,6800,6800,6800,6800,0
|
|
20240731,113200,37350660,6800,6800,6800,6800,0
|
|
20240731,113100,37350660,6800,6800,6800,6800,7
|
|
20240731,113000,37303060,6780,6780,6780,6780,0
|
|
20240731,112900,37303060,6780,6780,6780,6780,0
|
|
20240731,112800,37303060,6780,6780,6780,6780,0
|
|
20240731,112700,37303060,6780,6780,6780,6780,0
|
|
20240731,112600,37303060,6780,6780,6780,6780,0
|
|
20240731,112500,37303060,6780,6780,6780,6780,0
|
|
20240731,112400,37303060,6780,6780,6780,6780,0
|
|
20240731,112300,37303060,6780,6780,6780,6780,0
|
|
20240731,112200,37303060,6780,6780,6780,6780,0
|
|
20240731,112100,37303060,6780,6780,6780,6780,0
|
|
20240731,112000,37303060,6780,6780,6780,6780,0
|
|
20240731,111900,37303060,6780,6780,6780,6780,0
|
|
20240731,111800,37303060,6780,6780,6780,6780,0
|
|
20240731,111700,37303060,6780,6780,6780,6780,8
|
|
20240731,111600,37248820,6780,6780,6780,6780,773
|
|
20240731,111500,32007880,6780,6780,6780,6780,0
|
|
20240731,111400,32007880,6780,6790,6790,6780,266
|
|
20240731,111300,30202240,6780,6780,6780,6780,0
|
|
20240731,111200,30202240,6780,6780,6780,6780,0
|
|
20240731,111100,30202240,6780,6770,6780,6770,1309
|
|
20240731,111000,21339440,6770,6770,6770,6770,1
|
|
20240731,110900,21332670,6770,6770,6770,6770,180
|
|
20240731,110800,20114070,6780,6780,6780,6780,5
|
|
20240731,110700,20080170,6780,6780,6780,6780,0
|
|
20240731,110600,20080170,6780,6780,6780,6780,0
|
|
20240731,110500,20080170,6780,6780,6780,6780,0
|
|
20240731,110400,20080170,6780,6780,6780,6780,0
|
|
20240731,110300,20080170,6780,6780,6780,6780,0
|
|
20240731,110200,20080170,6780,6780,6780,6780,0
|
|
20240731,110100,20080170,6780,6780,6780,6780,0
|
|
20240731,110000,20080170,6780,6780,6780,6780,0
|
|
20240731,105900,20080170,6780,6780,6780,6780,0
|
|
20240731,105800,20080170,6780,6780,6780,6780,0
|
|
20240731,105700,20080170,6780,6780,6780,6780,0
|
|
20240731,105600,20080170,6780,6780,6780,6780,0
|
|
20240731,105500,20080170,6780,6780,6780,6780,321
|
|
20240731,105400,17903790,6790,6790,6790,6790,0
|
|
20240731,105300,17903790,6790,6790,6790,6790,0
|
|
20240731,105200,17903790,6790,6790,6790,6790,0
|
|
20240731,105100,17903790,6790,6790,6790,6790,0
|
|
20240731,105000,17903790,6790,6790,6790,6790,0
|
|
20240731,104900,17903790,6790,6790,6790,6790,0
|
|
20240731,104800,17903790,6790,6790,6790,6790,0
|
|
20240731,104700,17903790,6790,6790,6790,6790,0
|
|
20240731,104600,17903790,6790,6790,6790,6790,0
|
|
20240731,104500,17903790,6790,6790,6790,6790,0
|
|
20240731,104400,17903790,6790,6790,6790,6790,0
|
|
20240731,104300,17903790,6790,6790,6790,6790,0
|
|
20240731,104200,17903790,6790,6790,6790,6790,0
|
|
20240731,104100,17903790,6790,6800,6800,6790,2
|
|
20240731,104000,17890200,6790,6800,6800,6790,298
|
|
20240731,103900,15864000,6810,6810,6810,6810,0
|
|
20240731,103800,15864000,6810,6810,6810,6810,0
|
|
20240731,103700,15864000,6810,6810,6810,6810,0
|
|
20240731,103600,15864000,6810,6810,6810,6810,14
|
|
20240731,103500,15768660,6810,6810,6810,6810,0
|
|
20240731,103400,15768660,6810,6810,6810,6810,1
|
|
20240731,103300,15761850,6820,6820,6820,6820,1
|
|
20240731,103200,15755030,6820,6820,6820,6820,0
|
|
20240731,103100,15755030,6820,6820,6820,6820,0
|
|
20240731,103000,15755030,6820,6820,6820,6820,0
|
|
20240731,102900,15755030,6820,6820,6820,6820,10
|
|
20240731,102800,15686830,6820,6820,6820,6820,0
|
|
20240731,102700,15686830,6820,6820,6820,6820,20
|
|
20240731,102600,15550430,6820,6820,6820,6820,0
|
|
20240731,102500,15550430,6820,6820,6820,6820,0
|
|
20240731,102400,15550430,6820,6820,6820,6820,0
|
|
20240731,102300,15550430,6820,6820,6820,6820,0
|
|
20240731,102200,15550430,6820,6820,6820,6820,0
|
|
20240731,102100,15550430,6820,6820,6820,6820,51
|
|
20240731,102000,15202610,6820,6820,6820,6820,0
|
|
20240731,101900,15202610,6820,6820,6820,6820,0
|
|
20240731,101800,15202610,6820,6820,6820,6820,5
|
|
20240731,101700,15168510,6810,6810,6810,6810,1
|
|
20240731,101600,15161700,6820,6820,6820,6820,1
|
|
20240731,101500,15154880,6810,6810,6810,6810,0
|
|
20240731,101400,15154880,6810,6810,6810,6810,0
|
|
20240731,101300,15154880,6810,6810,6810,6810,0
|
|
20240731,101200,15154880,6810,6810,6810,6810,10
|
|
20240731,101100,15086780,6810,6810,6810,6810,0
|
|
20240731,101000,15086780,6810,6810,6810,6810,0
|
|
20240731,100900,15086780,6810,6810,6810,6810,0
|
|
20240731,100800,15086780,6810,6810,6810,6810,0
|
|
20240731,100700,15086780,6810,6810,6810,6810,0
|
|
20240731,100600,15086780,6810,6810,6810,6810,0
|
|
20240731,100500,15086780,6810,6810,6810,6810,69
|
|
20240731,100400,14616890,6830,6830,6830,6830,0
|
|
20240731,100300,14616890,6830,6820,6830,6810,33
|
|
20240731,100200,14391830,6820,6820,6820,6820,0
|
|
20240731,100100,14391830,6820,6820,6820,6820,0
|
|
20240731,100000,14391830,6820,6820,6820,6820,0
|
|
20240731,095900,14391830,6820,6810,6820,6810,9
|
|
20240731,095800,14330490,6810,6810,6810,6810,15
|
|
20240731,095700,14228340,6810,6810,6810,6810,1
|
|
20240731,095600,14221530,6810,6810,6810,6810,0
|
|
20240731,095500,14221530,6810,6810,6810,6810,0
|
|
20240731,095400,14221530,6810,6810,6810,6810,0
|
|
20240731,095300,14221530,6810,6790,6810,6790,18
|
|
20240731,095200,14099110,6800,6800,6800,6800,0
|
|
20240731,095100,14099110,6800,6800,6800,6800,1171
|
|
20240731,095000,6136310,6800,6800,6800,6800,0
|
|
20240731,094900,6136310,6800,6800,6800,6800,0
|
|
20240731,094800,6136310,6800,6800,6800,6800,1
|
|
20240731,094700,6129510,6800,6800,6800,6800,80
|
|
20240731,094600,5585510,6790,6790,6790,6790,0
|
|
20240731,094500,5585510,6790,6790,6790,6790,2
|
|
20240731,094400,5571930,6770,6770,6770,6770,0
|
|
20240731,094300,5571930,6770,6770,6770,6770,0
|
|
20240731,094200,5571930,6770,6770,6770,6770,0
|
|
20240731,094100,5571930,6770,6770,6770,6770,0
|
|
20240731,094000,5571930,6770,6770,6770,6770,1
|
|
20240731,093900,5565160,6770,6770,6770,6770,0
|
|
20240731,093800,5565160,6770,6770,6770,6770,0
|
|
20240731,093700,5565160,6770,6770,6770,6770,0
|
|
20240731,093600,5565160,6770,6770,6770,6770,0
|
|
20240731,093500,5565160,6770,6770,6770,6770,0
|
|
20240731,093400,5565160,6770,6770,6770,6770,20
|
|
20240731,093300,5429760,6790,6790,6790,6790,21
|
|
20240731,093200,5287170,6790,6790,6790,6790,0
|
|
20240731,093100,5287170,6790,6780,6790,6780,300
|
|
20240731,093000,3250180,6790,6790,6790,6790,0
|
|
20240731,092900,3250180,6790,6790,6790,6790,0
|
|
20240731,092800,3250180,6790,6790,6790,6790,1
|
|
20240731,092700,3243390,6790,6790,6790,6790,0
|
|
20240731,092600,3243390,6790,6780,6790,6780,29
|
|
20240731,092500,3046490,6790,6790,6790,6790,0
|
|
20240731,092400,3046490,6790,6790,6790,6790,0
|
|
20240731,092300,3046490,6790,6790,6790,6790,0
|
|
20240731,092200,3046490,6790,6790,6790,6790,0
|
|
20240731,092100,3046490,6790,6790,6790,6790,0
|
|
20240731,092000,3046490,6790,6790,6790,6790,0
|
|
20240731,091900,3046490,6790,6790,6790,6790,0
|
|
20240731,091800,3046490,6790,6790,6790,6790,0
|
|
20240731,091700,3046490,6790,6790,6790,6790,0
|
|
20240731,091600,3046490,6790,6790,6790,6790,0
|
|
20240731,091500,3046490,6790,6790,6790,6790,6
|
|
20240731,091400,3005750,6790,6790,6790,6790,0
|
|
20240731,091300,3005750,6790,6790,6790,6790,247
|
|
20240731,091200,1328620,6770,6770,6770,6770,0
|
|
20240731,091100,1328620,6770,6770,6770,6770,0
|
|
20240731,091000,1328620,6770,6770,6770,6770,0
|
|
20240731,090900,1328620,6770,6770,6770,6770,0
|
|
20240731,090800,1328620,6770,6770,6770,6770,0
|
|
20240731,090700,1328620,6770,6770,6770,6770,137
|
|
20240731,090600,401130,6790,6790,6790,6790,0
|
|
20240731,090500,401130,6790,6790,6790,6790,7
|
|
20240731,090400,353600,6800,6800,6800,6800,0
|
|
20240731,090300,353600,6800,6800,6800,6800,0
|
|
20240731,090200,353600,6800,6800,6800,6800,0
|
|
20240731,090100,353600,6800,6800,6800,6800,0
|
|
20240731,090000,353600,6800,6800,6800,6800,52
|