579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183600,353742560,9910,9910,9910,9910,941
|
|
20240731,183500,353742560,9910,9910,9910,9910,0
|
|
20240731,183400,353742560,9910,9910,9910,9910,0
|
|
20240731,183300,353742560,9910,9910,9910,9910,0
|
|
20240731,183200,353742560,9910,9910,9910,9910,0
|
|
20240731,183100,353742560,9910,9910,9910,9910,0
|
|
20240731,183000,353742560,9910,9910,9910,9910,0
|
|
20240731,182900,353742560,9910,9910,9910,9910,0
|
|
20240731,182800,353742560,9910,9910,9910,9910,0
|
|
20240731,182700,353742560,9910,9910,9910,9910,0
|
|
20240731,182600,353742560,9910,9910,9910,9910,0
|
|
20240731,182500,353742560,9910,9910,9910,9910,0
|
|
20240731,182400,353742560,9910,9910,9910,9910,0
|
|
20240731,182300,353742560,9910,9910,9910,9910,0
|
|
20240731,182200,353742560,9910,9910,9910,9910,0
|
|
20240731,182100,353742560,9910,9910,9910,9910,0
|
|
20240731,182000,353742560,9910,9910,9910,9910,0
|
|
20240731,181900,353742560,9910,9910,9910,9910,0
|
|
20240731,181800,353742560,9910,9910,9910,9910,0
|
|
20240731,181700,353742560,9910,9910,9910,9910,0
|
|
20240731,181600,353742560,9910,9910,9910,9910,0
|
|
20240731,181500,353742560,9910,9910,9910,9910,0
|
|
20240731,181400,353742560,9910,9910,9910,9910,0
|
|
20240731,181300,353742560,9910,9910,9910,9910,0
|
|
20240731,181200,353742560,9910,9910,9910,9910,0
|
|
20240731,181100,353742560,9910,9910,9910,9910,0
|
|
20240731,181000,353742560,9910,9910,9910,9910,0
|
|
20240731,180900,353742560,9910,9910,9910,9910,0
|
|
20240731,180800,353742560,9910,9910,9910,9910,0
|
|
20240731,180700,353742560,9910,9910,9910,9910,0
|
|
20240731,180600,353742560,9910,9910,9910,9910,941
|
|
20240731,180500,353742560,9910,9910,9910,9910,0
|
|
20240731,180400,353742560,9910,9910,9910,9910,0
|
|
20240731,180300,353742560,9910,9910,9910,9910,0
|
|
20240731,180200,353742560,9910,9910,9910,9910,0
|
|
20240731,180100,353742560,9910,9910,9910,9910,0
|
|
20240731,180000,353742560,9910,9910,9910,9910,0
|
|
20240731,175900,353742560,9910,9910,9910,9910,0
|
|
20240731,175800,353742560,9910,9910,9910,9910,0
|
|
20240731,175700,353742560,9910,9910,9910,9910,0
|
|
20240731,175600,353742560,9910,9910,9910,9910,0
|
|
20240731,175500,353742560,9910,9910,9910,9910,0
|
|
20240731,175400,353742560,9910,9910,9910,9910,0
|
|
20240731,175300,353742560,9910,9910,9910,9910,0
|
|
20240731,175200,353742560,9910,9910,9910,9910,0
|
|
20240731,175100,353742560,9910,9910,9910,9910,0
|
|
20240731,175000,353742560,9910,9910,9910,9910,0
|
|
20240731,174900,353742560,9910,9910,9910,9910,0
|
|
20240731,174800,353742560,9910,9910,9910,9910,0
|
|
20240731,174700,353742560,9910,9910,9910,9910,0
|
|
20240731,174600,353742560,9910,9910,9910,9910,0
|
|
20240731,174500,353742560,9910,9910,9910,9910,0
|
|
20240731,174400,353742560,9910,9910,9910,9910,0
|
|
20240731,174300,353742560,9910,9910,9910,9910,0
|
|
20240731,174200,353742560,9910,9910,9910,9910,0
|
|
20240731,174100,353742560,9910,9910,9910,9910,0
|
|
20240731,174000,353742560,9910,9910,9910,9910,0
|
|
20240731,173900,353742560,9910,9910,9910,9910,0
|
|
20240731,173800,353742560,9910,9910,9910,9910,0
|
|
20240731,173700,353742560,9910,9910,9910,9910,0
|
|
20240731,173600,353742560,9910,9910,9910,9910,941
|
|
20240731,173500,353742560,9910,9910,9910,9910,0
|
|
20240731,173400,353742560,9910,9910,9910,9910,0
|
|
20240731,173300,353742560,9910,9910,9910,9910,0
|
|
20240731,173200,353742560,9910,9910,9910,9910,0
|
|
20240731,173100,353742560,9910,9910,9910,9910,0
|
|
20240731,173000,353742560,9910,9910,9910,9910,0
|
|
20240731,172900,353742560,9910,9910,9910,9910,0
|
|
20240731,172800,353742560,9910,9910,9910,9910,0
|
|
20240731,172700,353742560,9910,9910,9910,9910,0
|
|
20240731,172600,353742560,9910,9910,9910,9910,0
|
|
20240731,172500,353742560,9910,9910,9910,9910,0
|
|
20240731,172400,353742560,9910,9910,9910,9910,0
|
|
20240731,172300,353742560,9910,9910,9910,9910,0
|
|
20240731,172200,353742560,9910,9910,9910,9910,0
|
|
20240731,172100,353742560,9910,9910,9910,9910,0
|
|
20240731,172000,353742560,9910,9910,9910,9910,0
|
|
20240731,171900,353742560,9910,9910,9910,9910,0
|
|
20240731,171800,353742560,9910,9910,9910,9910,0
|
|
20240731,171700,353742560,9910,9910,9910,9910,0
|
|
20240731,171600,353742560,9910,9910,9910,9910,0
|
|
20240731,171500,353742560,9910,9910,9910,9910,0
|
|
20240731,171400,353742560,9910,9910,9910,9910,0
|
|
20240731,171300,353742560,9910,9910,9910,9910,0
|
|
20240731,171200,353742560,9910,9910,9910,9910,0
|
|
20240731,171100,353742560,9910,9910,9910,9910,0
|
|
20240731,171000,353742560,9910,9910,9910,9910,0
|
|
20240731,170900,353742560,9910,9910,9910,9910,0
|
|
20240731,170800,353742560,9910,9910,9910,9910,0
|
|
20240731,170700,353742560,9910,9910,9910,9910,0
|
|
20240731,170600,353742560,9910,9910,9910,9910,941
|
|
20240731,170500,353742560,9910,9910,9910,9910,0
|
|
20240731,170400,353742560,9910,9910,9910,9910,0
|
|
20240731,170300,353742560,9910,9910,9910,9910,0
|
|
20240731,170200,353742560,9910,9910,9910,9910,0
|
|
20240731,170100,353742560,9910,9910,9910,9910,0
|
|
20240731,170000,353742560,9910,9910,9910,9910,0
|
|
20240731,165900,353742560,9910,9910,9910,9910,0
|
|
20240731,165800,353742560,9910,9910,9910,9910,0
|
|
20240731,165700,353742560,9910,9910,9910,9910,0
|
|
20240731,165600,353742560,9910,9910,9910,9910,0
|
|
20240731,165500,353742560,9910,9910,9910,9910,0
|
|
20240731,165400,353742560,9910,9910,9910,9910,0
|
|
20240731,165300,353742560,9910,9910,9910,9910,0
|
|
20240731,165200,353742560,9910,9910,9910,9910,0
|
|
20240731,165100,353742560,9910,9910,9910,9910,0
|
|
20240731,165000,353742560,9910,9910,9910,9910,0
|
|
20240731,164900,353742560,9910,9910,9910,9910,0
|
|
20240731,164800,353742560,9910,9910,9910,9910,0
|
|
20240731,164700,353742560,9910,9910,9910,9910,0
|
|
20240731,164600,353742560,9910,9910,9910,9910,0
|
|
20240731,164500,353742560,9910,9910,9910,9910,0
|
|
20240731,164400,353742560,9910,9910,9910,9910,0
|
|
20240731,164300,353742560,9910,9910,9910,9910,0
|
|
20240731,164200,353742560,9910,9910,9910,9910,0
|
|
20240731,164100,353742560,9910,9910,9910,9910,0
|
|
20240731,164000,353742560,9910,9910,9910,9910,0
|
|
20240731,163900,353742560,9910,9910,9910,9910,0
|
|
20240731,163800,353742560,9910,9910,9910,9910,0
|
|
20240731,163700,353742560,9910,9910,9910,9910,0
|
|
20240731,163600,353742560,9910,9910,9910,9910,941
|
|
20240731,163500,353742560,9910,9910,9910,9910,0
|
|
20240731,163400,353742560,9910,9910,9910,9910,0
|
|
20240731,163300,353742560,9910,9910,9910,9910,0
|
|
20240731,163200,353742560,9910,9910,9910,9910,0
|
|
20240731,163100,353742560,9910,9910,9910,9910,0
|
|
20240731,163000,353742560,9910,9910,9910,9910,0
|
|
20240731,162900,353742560,9910,9910,9910,9910,0
|
|
20240731,162800,353742560,9910,9910,9910,9910,0
|
|
20240731,162700,353742560,9910,9910,9910,9910,0
|
|
20240731,162600,353742560,9910,9910,9910,9910,0
|
|
20240731,162500,353742560,9910,9910,9910,9910,0
|
|
20240731,162400,353742560,9910,9910,9910,9910,0
|
|
20240731,162300,353742560,9910,9910,9910,9910,0
|
|
20240731,162200,353742560,9910,9910,9910,9910,0
|
|
20240731,162100,353742560,9910,9910,9910,9910,0
|
|
20240731,162000,353742560,9910,9910,9910,9910,0
|
|
20240731,161900,353742560,9910,9910,9910,9910,0
|
|
20240731,161800,353742560,9910,9910,9910,9910,0
|
|
20240731,161700,353742560,9910,9910,9910,9910,0
|
|
20240731,161600,353742560,9910,9910,9910,9910,0
|
|
20240731,161500,353742560,9910,9910,9910,9910,0
|
|
20240731,161400,353742560,9910,9910,9910,9910,0
|
|
20240731,161300,353742560,9910,9910,9910,9910,0
|
|
20240731,161200,353742560,9910,9910,9910,9910,0
|
|
20240731,161100,353742560,9910,9910,9910,9910,0
|
|
20240731,161000,353742560,9910,9910,9910,9910,0
|
|
20240731,160900,353742560,9910,9910,9910,9910,0
|
|
20240731,160800,353742560,9910,9910,9910,9910,0
|
|
20240731,160700,353742560,9910,9910,9910,9910,0
|
|
20240731,160600,353742560,9910,9910,9910,9910,941
|
|
20240731,160500,353742560,9910,9910,9910,9910,0
|
|
20240731,160400,353742560,9910,9910,9910,9910,0
|
|
20240731,160300,353742560,9910,9910,9910,9910,0
|
|
20240731,160200,353742560,9910,9910,9910,9910,0
|
|
20240731,160100,353742560,9910,9910,9910,9910,0
|
|
20240731,160000,353742560,9910,9910,9910,9910,0
|
|
20240731,155900,353742560,9910,9910,9910,9910,0
|
|
20240731,155800,353742560,9910,9910,9910,9910,0
|
|
20240731,155700,353742560,9910,9910,9910,9910,0
|
|
20240731,155600,353742560,9910,9910,9910,9910,0
|
|
20240731,155500,353742560,9910,9910,9910,9910,0
|
|
20240731,155400,353742560,9910,9910,9910,9910,0
|
|
20240731,155300,353742560,9910,9910,9910,9910,0
|
|
20240731,155200,353742560,9910,9910,9910,9910,0
|
|
20240731,155100,353742560,9910,9910,9910,9910,0
|
|
20240731,155000,353742560,9910,9910,9910,9910,0
|
|
20240731,154900,353742560,9910,9910,9910,9910,0
|
|
20240731,154800,353742560,9910,9910,9910,9910,0
|
|
20240731,154700,353742560,9910,9910,9910,9910,0
|
|
20240731,154600,353742560,9910,9910,9910,9910,0
|
|
20240731,154500,353742560,9910,9910,9910,9910,0
|
|
20240731,154400,353742560,9910,9910,9910,9910,0
|
|
20240731,154300,353742560,9910,9910,9910,9910,0
|
|
20240731,154200,353742560,9910,9910,9910,9910,0
|
|
20240731,154100,353742560,9910,9910,9910,9910,0
|
|
20240731,154000,353742560,9910,9910,9910,9910,0
|
|
20240731,153900,353742560,9910,9910,9910,9910,0
|
|
20240731,153800,353742560,9910,9910,9910,9910,0
|
|
20240731,153700,353742560,9910,9910,9910,9910,0
|
|
20240731,153600,353742560,9910,9910,9910,9910,941
|
|
20240731,153500,353742560,9910,9910,9910,9910,0
|
|
20240731,153400,353742560,9910,9910,9910,9910,0
|
|
20240731,153300,353742560,9910,9910,9910,9910,0
|
|
20240731,153200,353742560,9910,9910,9910,9910,0
|
|
20240731,153100,353742560,9910,9910,9910,9910,0
|
|
20240731,153000,353742560,9910,9910,9910,9910,941
|
|
20240731,152900,344417250,9910,9910,9910,9910,0
|
|
20240731,152800,344417250,9910,9910,9910,9910,0
|
|
20240731,152700,344417250,9910,9910,9910,9910,0
|
|
20240731,152600,344417250,9910,9910,9910,9910,0
|
|
20240731,152500,344417250,9910,9910,9910,9910,0
|
|
20240731,152400,344417250,9910,9910,9910,9910,0
|
|
20240731,152300,344417250,9910,9910,9910,9910,0
|
|
20240731,152200,344417250,9910,9910,9910,9910,0
|
|
20240731,152100,344417250,9910,9910,9910,9910,0
|
|
20240731,152000,344417250,9910,9910,9910,9910,0
|
|
20240731,151900,344417250,9910,9900,9910,9900,61
|
|
20240731,151800,343812790,9900,9910,9910,9900,113
|
|
20240731,151700,342693980,9910,9910,9910,9910,0
|
|
20240731,151600,342693980,9910,9910,9910,9910,6
|
|
20240731,151500,342634520,9910,9910,9910,9910,0
|
|
20240731,151400,342634520,9910,9910,9910,9900,8
|
|
20240731,151300,342555260,9910,9910,9910,9910,0
|
|
20240731,151200,342555260,9910,9910,9910,9910,6
|
|
20240731,151100,342495800,9910,9910,9910,9910,1
|
|
20240731,151000,342485890,9890,9890,9890,9890,1
|
|
20240731,150900,342476000,9900,9900,9900,9900,9
|
|
20240731,150800,342386900,9910,9900,9910,9900,299
|
|
20240731,150700,339426790,9910,9910,9910,9910,20
|
|
20240731,150600,339228590,9910,9910,9910,9910,0
|
|
20240731,150500,339228590,9910,9910,9910,9910,0
|
|
20240731,150400,339228590,9910,9910,9910,9910,407
|
|
20240731,150300,335195220,9920,9920,9920,9920,27
|
|
20240731,150200,334927380,9920,9920,9920,9920,0
|
|
20240731,150100,334927380,9920,9920,9920,9920,0
|
|
20240731,150000,334927380,9920,9920,9920,9920,5
|
|
20240731,145900,334877780,9920,9920,9920,9920,10
|
|
20240731,145800,334778580,9920,9920,9920,9920,2
|
|
20240731,145700,334758740,9910,9910,9910,9910,198
|
|
20240731,145600,332796560,9910,9910,9910,9910,10
|
|
20240731,145500,332697460,9910,9910,9910,9910,0
|
|
20240731,145400,332697460,9910,9910,9910,9910,0
|
|
20240731,145300,332697460,9910,9910,9910,9910,36
|
|
20240731,145200,332340700,9900,9900,9900,9900,0
|
|
20240731,145100,332340700,9900,9900,9900,9900,6
|
|
20240731,145000,332281300,9900,9900,9900,9900,0
|
|
20240731,144900,332281300,9900,9900,9900,9900,0
|
|
20240731,144800,332281300,9900,9900,9900,9900,0
|
|
20240731,144700,332281300,9900,9900,9900,9900,20
|
|
20240731,144600,332083300,9900,9900,9900,9900,0
|
|
20240731,144500,332083300,9900,9900,9900,9900,0
|
|
20240731,144400,332083300,9900,9900,9900,9900,1
|
|
20240731,144300,332073400,9910,9910,9910,9910,0
|
|
20240731,144200,332073400,9910,9900,9910,9900,6
|
|
20240731,144100,332013970,9910,9910,9910,9910,0
|
|
20240731,144000,332013970,9910,9910,9910,9910,0
|
|
20240731,143900,332013970,9910,9900,9910,9900,2
|
|
20240731,143800,331994160,9910,9900,9910,9900,6
|
|
20240731,143700,331934740,9900,9900,9900,9900,0
|
|
20240731,143600,331934740,9900,9900,9900,9900,0
|
|
20240731,143500,331934740,9900,9900,9900,9900,1
|
|
20240731,143400,331924840,9910,9910,9910,9910,0
|
|
20240731,143300,331924840,9910,9900,9910,9890,201
|
|
20240731,143200,329936710,9900,9900,9900,9900,0
|
|
20240731,143100,329936710,9900,9890,9900,9890,101
|
|
20240731,143000,328937810,9890,9890,9890,9890,112
|
|
20240731,142900,327830130,9910,9910,9910,9910,0
|
|
20240731,142800,327830130,9910,9910,9910,9910,10
|
|
20240731,142700,327731030,9900,9900,9900,9900,2
|
|
20240731,142600,327711230,9890,9890,9890,9890,0
|
|
20240731,142500,327711230,9890,9880,9890,9880,2
|
|
20240731,142400,327691460,9890,9880,9900,9880,103
|
|
20240731,142300,326673790,9880,9880,9880,9880,3
|
|
20240731,142200,326644150,9880,9880,9880,9880,0
|
|
20240731,142100,326644150,9880,9870,9880,9870,7
|
|
20240731,142000,326575050,9850,9860,9860,9850,1038
|
|
20240731,141900,316342240,9860,9860,9860,9860,50
|
|
20240731,141800,315849240,9880,9880,9880,9880,9
|
|
20240731,141700,315760320,9900,9900,9900,9900,1
|
|
20240731,141600,315750420,9890,9890,9890,9890,0
|
|
20240731,141500,315750420,9890,9890,9890,9890,310
|
|
20240731,141400,312684520,9900,9900,9900,9900,0
|
|
20240731,141300,312684520,9900,9900,9900,9900,1
|
|
20240731,141200,312674620,9890,9890,9890,9890,1
|
|
20240731,141100,312664730,9890,9900,9910,9870,1946
|
|
20240731,141000,293452110,9900,9890,9900,9890,27
|
|
20240731,140900,293185060,9890,9890,9910,9890,72
|
|
20240731,140800,292472930,9910,9910,9910,9910,0
|
|
20240731,140700,292472930,9910,9900,9910,9900,5
|
|
20240731,140600,292423420,9890,9890,9890,9890,265
|
|
20240731,140500,289802570,9900,9900,9900,9900,1
|
|
20240731,140400,289792670,9910,9910,9910,9910,0
|
|
20240731,140300,289792670,9910,9910,9910,9910,0
|
|
20240731,140200,289792670,9910,9910,9910,9910,0
|
|
20240731,140100,289792670,9910,9900,9910,9890,501
|
|
20240731,140000,284835070,9910,9910,9910,9910,11
|
|
20240731,135900,284726060,9910,9910,9910,9910,0
|
|
20240731,135800,284726060,9910,9910,9910,9910,0
|
|
20240731,135700,284726060,9910,9910,9910,9910,0
|
|
20240731,135600,284726060,9910,9910,9910,9910,0
|
|
20240731,135500,284726060,9910,9910,9910,9910,137
|
|
20240731,135400,283368390,9910,9920,9920,9910,15
|
|
20240731,135300,283219630,9910,9910,9910,9910,3
|
|
20240731,135200,283189900,9910,9910,9910,9910,0
|
|
20240731,135100,283189900,9910,9910,9910,9910,0
|
|
20240731,135000,283189900,9910,9910,9910,9910,0
|
|
20240731,134900,283189900,9910,9900,9910,9900,2
|
|
20240731,134800,283170090,9900,9900,9900,9900,100
|
|
20240731,134700,282180090,9920,9920,9920,9920,1
|
|
20240731,134600,282170170,9910,9910,9940,9910,80
|
|
20240731,134500,281377310,9910,9910,9910,9910,0
|
|
20240731,134400,281377310,9910,9910,9910,9910,31
|
|
20240731,134300,281070100,9910,9910,9910,9910,0
|
|
20240731,134200,281070100,9910,9920,9930,9910,38
|
|
20240731,134100,280693470,9920,9920,9930,9920,49
|
|
20240731,134000,280207380,9920,9920,9920,9920,9
|
|
20240731,133900,280118100,9920,9920,9960,9920,182
|
|
20240731,133800,278312620,9910,9910,9920,9910,3
|
|
20240731,133700,278282880,9910,9910,9910,9910,2
|
|
20240731,133600,278263060,9920,9920,9920,9920,0
|
|
20240731,133500,278263060,9920,9910,9920,9910,3
|
|
20240731,133400,278233320,9910,9910,9910,9910,1
|
|
20240731,133300,278223410,9910,9910,9910,9910,0
|
|
20240731,133200,278223410,9910,9910,9910,9910,0
|
|
20240731,133100,278223410,9910,9910,9910,9910,0
|
|
20240731,133000,278223410,9910,9910,9910,9910,0
|
|
20240731,132900,278223410,9910,9910,9910,9910,0
|
|
20240731,132800,278223410,9910,9910,9910,9910,13
|
|
20240731,132700,278094580,9910,9910,9910,9910,2
|
|
20240731,132600,278074760,9910,9910,9910,9910,2
|
|
20240731,132500,278054940,9920,9910,9920,9910,227
|
|
20240731,132400,275803170,9920,9910,9920,9910,12
|
|
20240731,132300,275684240,9900,9910,9910,9900,21
|
|
20240731,132200,275476240,9910,9910,9910,9910,10
|
|
20240731,132100,275377140,9910,9910,9910,9910,1
|
|
20240731,132000,275367230,9900,9900,9900,9900,12
|
|
20240731,131900,275248430,9900,9900,9900,9900,10
|
|
20240731,131800,275149430,9900,9900,9900,9900,1
|
|
20240731,131700,275139530,9900,9900,9900,9900,0
|
|
20240731,131600,275139530,9900,9900,9900,9900,0
|
|
20240731,131500,275139530,9900,9900,9900,9900,200
|
|
20240731,131400,273159530,9900,9900,9900,9900,505
|
|
20240731,131300,268160030,9900,9900,9900,9900,27
|
|
20240731,131200,267892730,9900,9900,9900,9900,100
|
|
20240731,131100,266902730,9900,9900,9900,9900,3
|
|
20240731,131000,266873030,9900,9900,9900,9900,2
|
|
20240731,130900,266853230,9900,9900,9910,9900,4
|
|
20240731,130800,266813620,9900,9900,9900,9900,1
|
|
20240731,130700,266803720,9900,9900,9900,9900,10
|
|
20240731,130600,266704720,9910,9910,9910,9910,0
|
|
20240731,130500,266704720,9910,9910,9910,9910,0
|
|
20240731,130400,266704720,9910,9910,9910,9910,16
|
|
20240731,130300,266546160,9900,9900,9900,9900,10
|
|
20240731,130200,266447160,9890,9890,9890,9890,1
|
|
20240731,130100,266437270,9900,9900,9900,9900,4
|
|
20240731,130000,266397670,9910,9910,9910,9910,0
|
|
20240731,125900,266397670,9910,9910,9910,9910,0
|
|
20240731,125800,266397670,9910,9910,9910,9910,0
|
|
20240731,125700,266397670,9910,9910,9910,9910,3
|
|
20240731,125600,266367940,9910,9910,9910,9910,0
|
|
20240731,125500,266367940,9910,9910,9910,9910,0
|
|
20240731,125400,266367940,9910,9910,9910,9910,0
|
|
20240731,125300,266367940,9910,9890,9910,9890,141
|
|
20240731,125200,264973300,9880,9880,9880,9880,483
|
|
20240731,125100,260201260,9880,9880,9880,9880,0
|
|
20240731,125000,260201260,9880,9880,9880,9880,0
|
|
20240731,124900,260201260,9880,9880,9880,9880,0
|
|
20240731,124800,260201260,9880,9880,9880,9880,0
|
|
20240731,124700,260201260,9880,9880,9880,9880,0
|
|
20240731,124600,260201260,9880,9880,9880,9880,43
|
|
20240731,124500,259776420,9890,9890,9890,9890,11
|
|
20240731,124400,259667630,9890,9890,9890,9890,0
|
|
20240731,124300,259667630,9890,9890,9890,9890,141
|
|
20240731,124200,258273140,9890,9890,9890,9890,0
|
|
20240731,124100,258273140,9890,9890,9890,9890,3
|
|
20240731,124000,258243470,9890,9880,9890,9880,37
|
|
20240731,123900,257877900,9880,9880,9880,9880,80
|
|
20240731,123800,257087500,9880,9880,9880,9880,3
|
|
20240731,123700,257057860,9880,9880,9880,9880,181
|
|
20240731,123600,255269580,9890,9890,9890,9890,1
|
|
20240731,123500,255259690,9890,9890,9890,9890,1
|
|
20240731,123400,255249800,9890,9890,9890,9890,0
|
|
20240731,123300,255249800,9890,9890,9890,9890,0
|
|
20240731,123200,255249800,9890,9890,9890,9890,5
|
|
20240731,123100,255200350,9890,9890,9890,9890,0
|
|
20240731,123000,255200350,9890,9890,9890,9890,0
|
|
20240731,122900,255200350,9890,9890,9890,9890,110
|
|
20240731,122800,254112450,9890,9890,9890,9890,6
|
|
20240731,122700,254053110,9880,9870,9890,9870,27
|
|
20240731,122600,253786340,9880,9870,9880,9870,177
|
|
20240731,122500,252038020,9860,9860,9860,9860,1
|
|
20240731,122400,252028160,9860,9860,9870,9860,17
|
|
20240731,122300,251860530,9860,9880,9880,9830,7174
|
|
20240731,122200,181141940,9880,9880,9880,9880,54
|
|
20240731,122100,180608420,9890,9900,9900,9890,3319
|
|
20240731,122000,147780190,9910,9910,9910,9910,0
|
|
20240731,121900,147780190,9910,9910,9910,9910,0
|
|
20240731,121800,147780190,9910,9910,9910,9910,0
|
|
20240731,121700,147780190,9910,9910,9910,9910,0
|
|
20240731,121600,147780190,9910,9910,9910,9910,4
|
|
20240731,121500,147740550,9920,9920,9920,9920,0
|
|
20240731,121400,147740550,9920,9920,9920,9920,0
|
|
20240731,121300,147740550,9920,9920,9920,9920,0
|
|
20240731,121200,147740550,9920,9920,9920,9920,0
|
|
20240731,121100,147740550,9920,9920,9920,9920,0
|
|
20240731,121000,147740550,9920,9920,9920,9920,11
|
|
20240731,120900,147631430,9920,9920,9920,9920,0
|
|
20240731,120800,147631430,9920,9920,9920,9920,0
|
|
20240731,120700,147631430,9920,9920,9920,9920,0
|
|
20240731,120600,147631430,9920,9920,9920,9920,2
|
|
20240731,120500,147611590,9910,9910,9910,9910,15
|
|
20240731,120400,147462940,9900,9900,9900,9900,0
|
|
20240731,120300,147462940,9900,9900,9900,9900,0
|
|
20240731,120200,147462940,9900,9900,9900,9900,0
|
|
20240731,120100,147462940,9900,9900,9900,9900,0
|
|
20240731,120000,147462940,9900,9900,9900,9900,0
|
|
20240731,115900,147462940,9900,9900,9900,9900,0
|
|
20240731,115800,147462940,9900,9900,9900,9900,0
|
|
20240731,115700,147462940,9900,9900,9900,9900,0
|
|
20240731,115600,147462940,9900,9900,9900,9900,0
|
|
20240731,115500,147462940,9900,9900,9900,9900,18
|
|
20240731,115400,147284740,9900,9900,9900,9900,3
|
|
20240731,115300,147255040,9900,9900,9900,9900,182
|
|
20240731,115200,145453240,9900,9900,9900,9900,0
|
|
20240731,115100,145453240,9900,9900,9900,9900,0
|
|
20240731,115000,145453240,9900,9900,9900,9900,1000
|
|
20240731,114900,135553240,9900,9900,9900,9900,632
|
|
20240731,114800,129296440,9900,9900,9900,9900,0
|
|
20240731,114700,129296440,9900,9890,9900,9890,113
|
|
20240731,114600,128178740,9890,9900,9900,9890,407
|
|
20240731,114500,124153210,9900,9900,9900,9900,459
|
|
20240731,114400,119609110,9900,9910,9910,9900,1589
|
|
20240731,114300,103868440,9930,9930,9930,9930,33
|
|
20240731,114200,103540750,9930,9930,9930,9930,20
|
|
20240731,114100,103342150,9930,9930,9930,9930,0
|
|
20240731,114000,103342150,9930,9930,9930,9930,12
|
|
20240731,113900,103222990,9930,9930,9930,9930,0
|
|
20240731,113800,103222990,9930,9930,9930,9930,20
|
|
20240731,113700,103024390,9920,9920,9920,9920,41
|
|
20240731,113600,102617670,9930,9930,9930,9930,11
|
|
20240731,113500,102508440,9930,9930,9930,9930,71
|
|
20240731,113400,101803410,9930,9930,9930,9930,1
|
|
20240731,113300,101793480,9920,9920,9920,9920,1
|
|
20240731,113200,101783560,9930,9930,9930,9930,0
|
|
20240731,113100,101783560,9930,9930,9930,9930,1
|
|
20240731,113000,101773630,9920,9920,9920,9920,0
|
|
20240731,112900,101773630,9920,9920,9920,9920,0
|
|
20240731,112800,101773630,9920,9920,9920,9920,0
|
|
20240731,112700,101773630,9920,9920,9920,9920,3
|
|
20240731,112600,101743870,9920,9920,9920,9920,0
|
|
20240731,112500,101743870,9920,9920,9920,9920,60
|
|
20240731,112400,101148670,9920,9920,9920,9920,0
|
|
20240731,112300,101148670,9920,9910,9920,9910,103
|
|
20240731,112200,100127910,9910,9910,9910,9910,0
|
|
20240731,112100,100127910,9910,9910,9910,9910,0
|
|
20240731,112000,100127910,9910,9910,9910,9910,0
|
|
20240731,111900,100127910,9910,9910,9910,9910,0
|
|
20240731,111800,100127910,9910,9910,9910,9910,0
|
|
20240731,111700,100127910,9910,9910,9910,9910,50
|
|
20240731,111600,99632410,9910,9910,9910,9910,1
|
|
20240731,111500,99622500,9910,9910,9910,9910,26
|
|
20240731,111400,99364840,9910,9910,9910,9910,1
|
|
20240731,111300,99354930,9910,9910,9910,9910,18
|
|
20240731,111200,99176550,9910,9910,9910,9910,60
|
|
20240731,111100,98581950,9910,9910,9910,9910,5
|
|
20240731,111000,98532400,9910,9910,9910,9910,0
|
|
20240731,110900,98532400,9910,9910,9910,9910,0
|
|
20240731,110800,98532400,9910,9910,9910,9910,0
|
|
20240731,110700,98532400,9910,9910,9910,9910,0
|
|
20240731,110600,98532400,9910,9910,9910,9910,11
|
|
20240731,110500,98423390,9910,9910,9910,9910,1
|
|
20240731,110400,98413480,9910,9910,9910,9910,0
|
|
20240731,110300,98413480,9910,9910,9910,9910,0
|
|
20240731,110200,98413480,9910,9900,9910,9900,14
|
|
20240731,110100,98274760,9910,9910,9910,9910,40
|
|
20240731,110000,97878360,9910,9910,9910,9910,50
|
|
20240731,105900,97382860,9900,9900,9900,9900,0
|
|
20240731,105800,97382860,9900,9900,9900,9900,1
|
|
20240731,105700,97372960,9900,9910,9910,9900,5
|
|
20240731,105600,97323430,9910,9910,9910,9910,1
|
|
20240731,105500,97313520,9900,9900,9900,9900,1
|
|
20240731,105400,97303620,9910,9900,9910,9900,139
|
|
20240731,105300,95926150,9900,9900,9900,9900,62
|
|
20240731,105200,95312350,9910,9910,9910,9910,260
|
|
20240731,105100,92735750,9910,9910,9910,9910,0
|
|
20240731,105000,92735750,9910,9910,9910,9910,0
|
|
20240731,104900,92735750,9910,9910,9910,9910,454
|
|
20240731,104800,88236610,9910,9910,9910,9910,0
|
|
20240731,104700,88236610,9910,9910,9910,9910,0
|
|
20240731,104600,88236610,9910,9910,9910,9910,0
|
|
20240731,104500,88236610,9910,9910,9910,9910,0
|
|
20240731,104400,88236610,9910,9910,9910,9910,0
|
|
20240731,104300,88236610,9910,9910,9910,9910,0
|
|
20240731,104200,88236610,9910,9910,9910,9910,10
|
|
20240731,104100,88137510,9920,9930,9930,9920,719
|
|
20240731,104000,81004340,9930,9930,9930,9930,1
|
|
20240731,103900,80994410,9930,9940,9950,9930,863
|
|
20240731,103800,72422000,9950,9950,9950,9950,0
|
|
20240731,103700,72422000,9950,9940,9950,9940,6
|
|
20240731,103600,72362350,9960,9960,9960,9960,0
|
|
20240731,103500,72362350,9960,9960,9960,9960,1
|
|
20240731,103400,72352390,9940,9940,9940,9940,1
|
|
20240731,103300,72342450,9940,9940,9940,9940,15
|
|
20240731,103200,72193350,9960,9930,9960,9930,4
|
|
20240731,103100,72153600,9930,9930,9930,9930,0
|
|
20240731,103000,72153600,9930,9930,9960,9930,3
|
|
20240731,102900,72123780,9960,9930,9960,9930,5
|
|
20240731,102800,72074060,9960,9930,9960,9930,3
|
|
20240731,102700,72044210,9940,9930,9940,9930,12
|
|
20240731,102600,71924960,9930,9930,9930,9930,0
|
|
20240731,102500,71924960,9930,9930,9930,9930,11
|
|
20240731,102400,71815730,9930,9930,9930,9930,51
|
|
20240731,102300,71309300,9920,9920,9920,9920,1
|
|
20240731,102200,71299380,9930,9940,9940,9930,3
|
|
20240731,102100,71269570,9960,9960,9960,9960,0
|
|
20240731,102000,71269570,9960,9930,9960,9930,4
|
|
20240731,101900,71229790,9950,9930,9960,9920,155
|
|
20240731,101800,69688250,9930,9920,9940,9920,18
|
|
20240731,101700,69509650,9930,9920,9930,9920,41
|
|
20240731,101600,69102920,9920,9910,9920,9910,3
|
|
20240731,101500,69073180,9910,9910,9910,9910,0
|
|
20240731,101400,69073180,9910,9920,9920,9910,6
|
|
20240731,101300,69013680,9920,9920,9920,9920,3
|
|
20240731,101200,68983920,9920,9920,9920,9920,2
|
|
20240731,101100,68964080,9920,9920,9920,9920,2
|
|
20240731,101000,68944240,9910,9910,9910,9910,151
|
|
20240731,100900,67447830,9910,9910,9910,9910,351
|
|
20240731,100800,63969420,9920,9920,9920,9920,12
|
|
20240731,100700,63850380,9910,9920,9920,9910,348
|
|
20240731,100600,60400720,9950,9930,9950,9930,19
|
|
20240731,100500,60212020,9930,9920,9930,9920,4
|
|
20240731,100400,60172330,9910,9910,9910,9910,1
|
|
20240731,100300,60162420,9910,9910,9910,9910,2
|
|
20240731,100200,60142600,9920,9920,9920,9920,0
|
|
20240731,100100,60142600,9920,9920,9920,9920,0
|
|
20240731,100000,60142600,9920,9930,9940,9920,7
|
|
20240731,095900,60073130,9940,9940,9940,9940,0
|
|
20240731,095800,60073130,9940,9920,9940,9920,11
|
|
20240731,095700,59963990,9920,9920,9920,9920,4
|
|
20240731,095600,59924310,9920,9920,9920,9920,1
|
|
20240731,095500,59914390,9910,9910,9910,9910,2
|
|
20240731,095400,59894570,9920,9930,9930,9920,2
|
|
20240731,095300,59874720,9920,9920,9920,9920,0
|
|
20240731,095200,59874720,9920,9910,9920,9910,11
|
|
20240731,095100,59765620,9920,9920,9920,9920,0
|
|
20240731,095000,59765620,9920,9920,9920,9920,0
|
|
20240731,094900,59765620,9920,9920,9920,9920,3
|
|
20240731,094800,59735860,9910,9910,9910,9910,94
|
|
20240731,094700,58804320,9900,9900,9900,9900,2
|
|
20240731,094600,58784520,9910,9910,9910,9910,5
|
|
20240731,094500,58734970,9910,9910,9910,9910,300
|
|
20240731,094400,55761970,9890,9910,9910,9890,3
|
|
20240731,094300,55732280,9910,9910,9910,9910,55
|
|
20240731,094200,55187230,9910,9910,9910,9910,0
|
|
20240731,094100,55187230,9910,9910,9910,9910,49
|
|
20240731,094000,54701640,9920,9920,9920,9920,1
|
|
20240731,093900,54691720,9910,9920,9920,9910,3
|
|
20240731,093800,54661980,9910,9910,9910,9910,0
|
|
20240731,093700,54661980,9910,9910,9910,9910,2
|
|
20240731,093600,54642160,9920,9920,9920,9920,189
|
|
20240731,093500,52767280,9920,9900,9920,9900,830
|
|
20240731,093400,44547290,9890,9890,9890,9890,2
|
|
20240731,093300,44527510,9900,9900,9900,9900,0
|
|
20240731,093200,44527510,9900,9900,9900,9900,0
|
|
20240731,093100,44527510,9900,9900,9900,9900,0
|
|
20240731,093000,44527510,9900,9900,9900,9890,63
|
|
20240731,092900,43903830,9900,9900,9900,9900,72
|
|
20240731,092800,43191030,9910,9910,9910,9910,0
|
|
20240731,092700,43191030,9910,9910,9910,9910,0
|
|
20240731,092600,43191030,9910,9890,9910,9890,381
|
|
20240731,092500,39420670,9900,9890,9900,9890,160
|
|
20240731,092400,37837760,9890,9890,9890,9890,0
|
|
20240731,092300,37837760,9890,9890,9890,9890,500
|
|
20240731,092200,32892760,9890,9890,9890,9890,200
|
|
20240731,092100,30914760,9890,9890,9890,9890,12
|
|
20240731,092000,30796080,9900,9900,9900,9900,0
|
|
20240731,091900,30796080,9900,9900,9900,9900,18
|
|
20240731,091800,30617880,9890,9900,9900,9890,24
|
|
20240731,091700,30380350,9900,9900,9900,9900,100
|
|
20240731,091600,29390350,9900,9900,9900,9900,2
|
|
20240731,091500,29370550,9900,9900,9900,9900,5
|
|
20240731,091400,29321050,9900,9900,9900,9900,1
|
|
20240731,091300,29311150,9900,9900,9900,9900,716
|
|
20240731,091200,22222750,9900,9900,9900,9900,0
|
|
20240731,091100,22222750,9900,9900,9900,9900,0
|
|
20240731,091000,22222750,9900,9900,9900,9900,10
|
|
20240731,090900,22123750,9870,9890,9890,9870,1109
|
|
20240731,090800,11159570,9900,9910,9910,9900,353
|
|
20240731,090700,7661850,9910,9910,9910,9910,0
|
|
20240731,090600,7661850,9910,9910,9910,9910,2
|
|
20240731,090500,7642030,9910,9910,9910,9910,30
|
|
20240731,090400,7344730,9990,9990,9990,9990,0
|
|
20240731,090300,7344730,9990,9970,9990,9970,11
|
|
20240731,090200,7234860,9880,9880,9880,9880,0
|
|
20240731,090100,7234860,9880,9880,9880,9880,0
|
|
20240731,090000,7234860,9880,9870,9880,9870,728
|