609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,190600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,190500,2685054400,3620,3620,3620,3620,0
|
|
20240731,190400,2685054400,3620,3620,3620,3620,0
|
|
20240731,190300,2685054400,3620,3620,3620,3620,0
|
|
20240731,190200,2685054400,3620,3620,3620,3620,0
|
|
20240731,190100,2685054400,3620,3620,3620,3620,0
|
|
20240731,190000,2685054400,3620,3620,3620,3620,0
|
|
20240731,185900,2685054400,3620,3620,3620,3620,0
|
|
20240731,185800,2685054400,3620,3620,3620,3620,0
|
|
20240731,185700,2685054400,3620,3620,3620,3620,0
|
|
20240731,185600,2685054400,3620,3620,3620,3620,0
|
|
20240731,185500,2685054400,3620,3620,3620,3620,0
|
|
20240731,185400,2685054400,3620,3620,3620,3620,0
|
|
20240731,185300,2685054400,3620,3620,3620,3620,0
|
|
20240731,185200,2685054400,3620,3620,3620,3620,0
|
|
20240731,185100,2685054400,3620,3620,3620,3620,0
|
|
20240731,185000,2685054400,3620,3620,3620,3620,0
|
|
20240731,184900,2685054400,3620,3620,3620,3620,0
|
|
20240731,184800,2685054400,3620,3620,3620,3620,0
|
|
20240731,184700,2685054400,3620,3620,3620,3620,0
|
|
20240731,184600,2685054400,3620,3620,3620,3620,0
|
|
20240731,184500,2685054400,3620,3620,3620,3620,0
|
|
20240731,184400,2685054400,3620,3620,3620,3620,0
|
|
20240731,184300,2685054400,3620,3620,3620,3620,0
|
|
20240731,184200,2685054400,3620,3620,3620,3620,0
|
|
20240731,184100,2685054400,3620,3620,3620,3620,0
|
|
20240731,184000,2685054400,3620,3620,3620,3620,0
|
|
20240731,183900,2685054400,3620,3620,3620,3620,0
|
|
20240731,183800,2685054400,3620,3620,3620,3620,0
|
|
20240731,183700,2685054400,3620,3620,3620,3620,0
|
|
20240731,183600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,183500,2685054400,3620,3620,3620,3620,0
|
|
20240731,183400,2685054400,3620,3620,3620,3620,0
|
|
20240731,183300,2685054400,3620,3620,3620,3620,0
|
|
20240731,183200,2685054400,3620,3620,3620,3620,0
|
|
20240731,183100,2685054400,3620,3620,3620,3620,0
|
|
20240731,183000,2685054400,3620,3620,3620,3620,0
|
|
20240731,182900,2685054400,3620,3620,3620,3620,0
|
|
20240731,182800,2685054400,3620,3620,3620,3620,0
|
|
20240731,182700,2685054400,3620,3620,3620,3620,0
|
|
20240731,182600,2685054400,3620,3620,3620,3620,0
|
|
20240731,182500,2685054400,3620,3620,3620,3620,0
|
|
20240731,182400,2685054400,3620,3620,3620,3620,0
|
|
20240731,182300,2685054400,3620,3620,3620,3620,0
|
|
20240731,182200,2685054400,3620,3620,3620,3620,0
|
|
20240731,182100,2685054400,3620,3620,3620,3620,0
|
|
20240731,182000,2685054400,3620,3620,3620,3620,0
|
|
20240731,181900,2685054400,3620,3620,3620,3620,0
|
|
20240731,181800,2685054400,3620,3620,3620,3620,0
|
|
20240731,181700,2685054400,3620,3620,3620,3620,0
|
|
20240731,181600,2685054400,3620,3620,3620,3620,0
|
|
20240731,181500,2685054400,3620,3620,3620,3620,0
|
|
20240731,181400,2685054400,3620,3620,3620,3620,0
|
|
20240731,181300,2685054400,3620,3620,3620,3620,0
|
|
20240731,181200,2685054400,3620,3620,3620,3620,0
|
|
20240731,181100,2685054400,3620,3620,3620,3620,0
|
|
20240731,181000,2685054400,3620,3620,3620,3620,0
|
|
20240731,180900,2685054400,3620,3620,3620,3620,0
|
|
20240731,180800,2685054400,3620,3620,3620,3620,0
|
|
20240731,180700,2685054400,3620,3620,3620,3620,0
|
|
20240731,180600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,180500,2685054400,3620,3620,3620,3620,0
|
|
20240731,180400,2685054400,3620,3620,3620,3620,0
|
|
20240731,180300,2685054400,3620,3620,3620,3620,0
|
|
20240731,180200,2685054400,3620,3620,3620,3620,0
|
|
20240731,180100,2685054400,3620,3620,3620,3620,0
|
|
20240731,180000,2685054400,3620,3620,3620,3620,0
|
|
20240731,175900,2685054400,3620,3620,3620,3620,0
|
|
20240731,175800,2685054400,3620,3620,3620,3620,0
|
|
20240731,175700,2685054400,3620,3620,3620,3620,0
|
|
20240731,175600,2685054400,3620,3620,3620,3620,0
|
|
20240731,175500,2685054400,3620,3620,3620,3620,0
|
|
20240731,175400,2685054400,3620,3620,3620,3620,0
|
|
20240731,175300,2685054400,3620,3620,3620,3620,0
|
|
20240731,175200,2685054400,3620,3620,3620,3620,0
|
|
20240731,175100,2685054400,3620,3620,3620,3620,0
|
|
20240731,175000,2685054400,3620,3620,3620,3620,0
|
|
20240731,174900,2685054400,3620,3620,3620,3620,0
|
|
20240731,174800,2685054400,3620,3620,3620,3620,0
|
|
20240731,174700,2685054400,3620,3620,3620,3620,0
|
|
20240731,174600,2685054400,3620,3620,3620,3620,0
|
|
20240731,174500,2685054400,3620,3620,3620,3620,0
|
|
20240731,174400,2685054400,3620,3620,3620,3620,0
|
|
20240731,174300,2685054400,3620,3620,3620,3620,0
|
|
20240731,174200,2685054400,3620,3620,3620,3620,0
|
|
20240731,174100,2685054400,3620,3620,3620,3620,0
|
|
20240731,174000,2685054400,3620,3620,3620,3620,0
|
|
20240731,173900,2685054400,3620,3620,3620,3620,0
|
|
20240731,173800,2685054400,3620,3620,3620,3620,0
|
|
20240731,173700,2685054400,3620,3620,3620,3620,0
|
|
20240731,173600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,173500,2685054400,3620,3620,3620,3620,0
|
|
20240731,173400,2685054400,3620,3620,3620,3620,0
|
|
20240731,173300,2685054400,3620,3620,3620,3620,0
|
|
20240731,173200,2685054400,3620,3620,3620,3620,0
|
|
20240731,173100,2685054400,3620,3620,3620,3620,0
|
|
20240731,173000,2685054400,3620,3620,3620,3620,0
|
|
20240731,172900,2685054400,3620,3620,3620,3620,0
|
|
20240731,172800,2685054400,3620,3620,3620,3620,0
|
|
20240731,172700,2685054400,3620,3620,3620,3620,0
|
|
20240731,172600,2685054400,3620,3620,3620,3620,0
|
|
20240731,172500,2685054400,3620,3620,3620,3620,0
|
|
20240731,172400,2685054400,3620,3620,3620,3620,0
|
|
20240731,172300,2685054400,3620,3620,3620,3620,0
|
|
20240731,172200,2685054400,3620,3620,3620,3620,0
|
|
20240731,172100,2685054400,3620,3620,3620,3620,0
|
|
20240731,172000,2685054400,3620,3620,3620,3620,0
|
|
20240731,171900,2685054400,3620,3620,3620,3620,0
|
|
20240731,171800,2685054400,3620,3620,3620,3620,0
|
|
20240731,171700,2685054400,3620,3620,3620,3620,0
|
|
20240731,171600,2685054400,3620,3620,3620,3620,0
|
|
20240731,171500,2685054400,3620,3620,3620,3620,0
|
|
20240731,171400,2685054400,3620,3620,3620,3620,0
|
|
20240731,171300,2685054400,3620,3620,3620,3620,0
|
|
20240731,171200,2685054400,3620,3620,3620,3620,0
|
|
20240731,171100,2685054400,3620,3620,3620,3620,0
|
|
20240731,171000,2685054400,3620,3620,3620,3620,0
|
|
20240731,170900,2685054400,3620,3620,3620,3620,0
|
|
20240731,170800,2685054400,3620,3620,3620,3620,0
|
|
20240731,170700,2685054400,3620,3620,3620,3620,0
|
|
20240731,170600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,170500,2685054400,3620,3620,3620,3620,0
|
|
20240731,170400,2685054400,3620,3620,3620,3620,0
|
|
20240731,170300,2685054400,3620,3620,3620,3620,0
|
|
20240731,170200,2685054400,3620,3620,3620,3620,0
|
|
20240731,170100,2685054400,3620,3620,3620,3620,0
|
|
20240731,170000,2685054400,3620,3620,3620,3620,0
|
|
20240731,165900,2685054400,3620,3620,3620,3620,0
|
|
20240731,165800,2685054400,3620,3620,3620,3620,0
|
|
20240731,165700,2685054400,3620,3620,3620,3620,0
|
|
20240731,165600,2685054400,3620,3620,3620,3620,0
|
|
20240731,165500,2685054400,3620,3620,3620,3620,0
|
|
20240731,165400,2685054400,3620,3620,3620,3620,0
|
|
20240731,165300,2685054400,3620,3620,3620,3620,0
|
|
20240731,165200,2685054400,3620,3620,3620,3620,0
|
|
20240731,165100,2685054400,3620,3620,3620,3620,0
|
|
20240731,165000,2685054400,3620,3620,3620,3620,0
|
|
20240731,164900,2685054400,3620,3620,3620,3620,0
|
|
20240731,164800,2685054400,3620,3620,3620,3620,0
|
|
20240731,164700,2685054400,3620,3620,3620,3620,0
|
|
20240731,164600,2685054400,3620,3620,3620,3620,0
|
|
20240731,164500,2685054400,3620,3620,3620,3620,0
|
|
20240731,164400,2685054400,3620,3620,3620,3620,0
|
|
20240731,164300,2685054400,3620,3620,3620,3620,0
|
|
20240731,164200,2685054400,3620,3620,3620,3620,0
|
|
20240731,164100,2685054400,3620,3620,3620,3620,0
|
|
20240731,164000,2685054400,3620,3620,3620,3620,0
|
|
20240731,163900,2685054400,3620,3620,3620,3620,0
|
|
20240731,163800,2685054400,3620,3620,3620,3620,0
|
|
20240731,163700,2685054400,3620,3620,3620,3620,0
|
|
20240731,163600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,163500,2685054400,3620,3620,3620,3620,0
|
|
20240731,163400,2685054400,3620,3620,3620,3620,0
|
|
20240731,163300,2685054400,3620,3620,3620,3620,0
|
|
20240731,163200,2685054400,3620,3620,3620,3620,0
|
|
20240731,163100,2685054400,3620,3620,3620,3620,0
|
|
20240731,163000,2685054400,3620,3620,3620,3620,0
|
|
20240731,162900,2685054400,3620,3620,3620,3620,0
|
|
20240731,162800,2685054400,3620,3620,3620,3620,0
|
|
20240731,162700,2685054400,3620,3620,3620,3620,0
|
|
20240731,162600,2685054400,3620,3620,3620,3620,0
|
|
20240731,162500,2685054400,3620,3620,3620,3620,0
|
|
20240731,162400,2685054400,3620,3620,3620,3620,0
|
|
20240731,162300,2685054400,3620,3620,3620,3620,0
|
|
20240731,162200,2685054400,3620,3620,3620,3620,0
|
|
20240731,162100,2685054400,3620,3620,3620,3620,0
|
|
20240731,162000,2685054400,3620,3620,3620,3620,0
|
|
20240731,161900,2685054400,3620,3620,3620,3620,0
|
|
20240731,161800,2685054400,3620,3620,3620,3620,0
|
|
20240731,161700,2685054400,3620,3620,3620,3620,0
|
|
20240731,161600,2685054400,3620,3620,3620,3620,0
|
|
20240731,161500,2685054400,3620,3620,3620,3620,0
|
|
20240731,161400,2685054400,3620,3620,3620,3620,0
|
|
20240731,161300,2685054400,3620,3620,3620,3620,0
|
|
20240731,161200,2685054400,3620,3620,3620,3620,0
|
|
20240731,161100,2685054400,3620,3620,3620,3620,0
|
|
20240731,161000,2685054400,3620,3620,3620,3620,0
|
|
20240731,160900,2685054400,3620,3620,3620,3620,0
|
|
20240731,160800,2685054400,3620,3620,3620,3620,0
|
|
20240731,160700,2685054400,3620,3620,3620,3620,0
|
|
20240731,160600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,160500,2685054400,3620,3620,3620,3620,0
|
|
20240731,160400,2685054400,3620,3620,3620,3620,0
|
|
20240731,160300,2685054400,3620,3620,3620,3620,0
|
|
20240731,160200,2685054400,3620,3620,3620,3620,0
|
|
20240731,160100,2685054400,3620,3620,3620,3620,0
|
|
20240731,160000,2685054400,3620,3620,3620,3620,0
|
|
20240731,155900,2685054400,3620,3620,3620,3620,0
|
|
20240731,155800,2685054400,3620,3620,3620,3620,0
|
|
20240731,155700,2685054400,3620,3620,3620,3620,0
|
|
20240731,155600,2685054400,3620,3620,3620,3620,0
|
|
20240731,155500,2685054400,3620,3620,3620,3620,0
|
|
20240731,155400,2685054400,3620,3620,3620,3620,0
|
|
20240731,155300,2685054400,3620,3620,3620,3620,0
|
|
20240731,155200,2685054400,3620,3620,3620,3620,0
|
|
20240731,155100,2685054400,3620,3620,3620,3620,0
|
|
20240731,155000,2685054400,3620,3620,3620,3620,0
|
|
20240731,154900,2685054400,3620,3620,3620,3620,0
|
|
20240731,154800,2685054400,3620,3620,3620,3620,0
|
|
20240731,154700,2685054400,3620,3620,3620,3620,0
|
|
20240731,154600,2685054400,3620,3620,3620,3620,0
|
|
20240731,154500,2685054400,3620,3620,3620,3620,0
|
|
20240731,154400,2685054400,3620,3620,3620,3620,0
|
|
20240731,154300,2685054400,3620,3620,3620,3620,0
|
|
20240731,154200,2685054400,3620,3620,3620,3620,0
|
|
20240731,154100,2685054400,3620,3620,3620,3620,0
|
|
20240731,154000,2685054400,3620,3620,3620,3620,0
|
|
20240731,153900,2685054400,3620,3620,3620,3620,0
|
|
20240731,153800,2685054400,3620,3620,3620,3620,0
|
|
20240731,153700,2685054400,3620,3620,3620,3620,0
|
|
20240731,153600,2685054400,3620,3620,3620,3620,4876
|
|
20240731,153500,2685054400,3620,3620,3620,3620,0
|
|
20240731,153400,2685054400,3620,3620,3620,3620,0
|
|
20240731,153300,2685054400,3620,3620,3620,3620,0
|
|
20240731,153200,2685054400,3620,3620,3620,3620,0
|
|
20240731,153100,2685054400,3620,3620,3620,3620,0
|
|
20240731,153000,2685054400,3620,3620,3620,3620,4876
|
|
20240731,152900,2667403280,3620,3620,3620,3620,0
|
|
20240731,152800,2667403280,3620,3620,3620,3620,0
|
|
20240731,152700,2667403280,3620,3620,3620,3620,0
|
|
20240731,152600,2667403280,3620,3620,3620,3620,0
|
|
20240731,152500,2667403280,3620,3620,3620,3620,0
|
|
20240731,152400,2667403280,3620,3620,3620,3620,0
|
|
20240731,152300,2667403280,3620,3620,3620,3620,0
|
|
20240731,152200,2667403280,3620,3620,3620,3620,0
|
|
20240731,152100,2667403280,3620,3620,3620,3620,0
|
|
20240731,152000,2667403280,3620,3620,3620,3620,0
|
|
20240731,151900,2667403280,3620,3620,3625,3620,144
|
|
20240731,151800,2666881825,3610,3630,3630,3605,48
|
|
20240731,151700,2666708595,3610,3620,3630,3590,23276
|
|
20240731,151600,2582868170,3620,3625,3625,3620,3084
|
|
20240731,151500,2571688780,3630,3635,3635,3625,415
|
|
20240731,151400,2570182865,3635,3635,3635,3625,567
|
|
20240731,151300,2568124435,3630,3630,3630,3630,683
|
|
20240731,151200,2565645145,3630,3630,3630,3630,2308
|
|
20240731,151100,2557267105,3635,3635,3635,3630,1018
|
|
20240731,151000,2553568220,3635,3630,3635,3630,1128
|
|
20240731,150900,2549473570,3630,3635,3635,3630,607
|
|
20240731,150800,2547269875,3630,3630,3635,3630,9741
|
|
20240731,150700,2511907140,3630,3625,3630,3625,1252
|
|
20240731,150600,2507368130,3630,3630,3630,3630,0
|
|
20240731,150500,2507368130,3630,3625,3630,3625,1938
|
|
20240731,150400,2500335210,3625,3630,3630,3625,254
|
|
20240731,150300,2499413445,3630,3625,3630,3625,1007
|
|
20240731,150200,2495762555,3630,3625,3630,3625,25
|
|
20240731,150100,2495671925,3625,3630,3630,3625,213
|
|
20240731,150000,2494899530,3635,3635,3635,3625,590
|
|
20240731,145900,2492756890,3640,3630,3640,3630,3663
|
|
20240731,145800,2479460160,3625,3630,3630,3625,2509
|
|
20240731,145700,2470352925,3640,3620,3645,3620,10890
|
|
20240731,145600,2430775720,3615,3615,3615,3615,40
|
|
20240731,145500,2430631120,3620,3620,3620,3620,35
|
|
20240731,145400,2430504420,3620,3620,3620,3620,1
|
|
20240731,145300,2430500800,3620,3620,3620,3620,583
|
|
20240731,145200,2428390340,3620,3620,3620,3620,1201
|
|
20240731,145100,2424042720,3620,3625,3625,3620,266
|
|
20240731,145000,2423079455,3620,3620,3620,3620,2
|
|
20240731,144900,2423072215,3625,3625,3625,3625,0
|
|
20240731,144800,2423072215,3625,3625,3625,3625,0
|
|
20240731,144700,2423072215,3625,3620,3625,3620,366
|
|
20240731,144600,2421747245,3620,3620,3620,3620,2
|
|
20240731,144500,2421740005,3625,3625,3625,3625,2
|
|
20240731,144400,2421732755,3620,3620,3620,3620,2
|
|
20240731,144300,2421725515,3620,3620,3620,3620,23
|
|
20240731,144200,2421642255,3620,3625,3625,3620,215
|
|
20240731,144100,2420863450,3620,3625,3625,3620,463
|
|
20240731,144000,2419187325,3625,3625,3625,3625,101
|
|
20240731,143900,2418821200,3620,3620,3620,3620,266
|
|
20240731,143800,2417858280,3625,3625,3625,3625,187
|
|
20240731,143700,2417180405,3625,3625,3625,3625,0
|
|
20240731,143600,2417180405,3625,3620,3625,3620,1024
|
|
20240731,143500,2413473405,3620,3620,3620,3620,26
|
|
20240731,143400,2413379285,3620,3620,3620,3620,456
|
|
20240731,143300,2411728565,3615,3615,3615,3615,0
|
|
20240731,143200,2411728565,3615,3620,3620,3615,1643
|
|
20240731,143100,2405780910,3620,3620,3620,3620,926
|
|
20240731,143000,2402428790,3620,3620,3620,3620,12
|
|
20240731,142900,2402385350,3620,3620,3620,3620,100
|
|
20240731,142800,2402023350,3620,3620,3620,3620,599
|
|
20240731,142700,2399854970,3620,3615,3620,3615,305
|
|
20240731,142600,2398750895,3620,3620,3620,3620,500
|
|
20240731,142500,2396940895,3615,3615,3615,3615,0
|
|
20240731,142400,2396940895,3615,3615,3615,3615,20
|
|
20240731,142300,2396868595,3610,3610,3610,3610,0
|
|
20240731,142200,2396868595,3610,3610,3610,3610,228
|
|
20240731,142100,2396045515,3615,3615,3615,3615,0
|
|
20240731,142000,2396045515,3615,3615,3615,3615,0
|
|
20240731,141900,2396045515,3615,3615,3615,3615,147
|
|
20240731,141800,2395514110,3615,3615,3615,3615,0
|
|
20240731,141700,2395514110,3615,3615,3615,3615,139
|
|
20240731,141600,2395011625,3615,3615,3625,3615,175
|
|
20240731,141500,2394377630,3615,3615,3615,3615,50
|
|
20240731,141400,2394196880,3615,3615,3615,3615,20
|
|
20240731,141300,2394124580,3610,3610,3610,3610,0
|
|
20240731,141200,2394124580,3610,3610,3610,3610,0
|
|
20240731,141100,2394124580,3610,3610,3610,3610,0
|
|
20240731,141000,2394124580,3610,3610,3610,3610,0
|
|
20240731,140900,2394124580,3610,3620,3625,3610,843
|
|
20240731,140800,2391073055,3620,3620,3620,3620,692
|
|
20240731,140700,2388568015,3620,3620,3620,3620,0
|
|
20240731,140600,2388568015,3620,3620,3620,3620,30
|
|
20240731,140500,2388459415,3620,3610,3620,3610,17
|
|
20240731,140400,2388397925,3620,3620,3620,3620,0
|
|
20240731,140300,2388397925,3620,3620,3620,3620,0
|
|
20240731,140200,2388397925,3620,3610,3620,3610,39
|
|
20240731,140100,2388256855,3610,3610,3610,3610,0
|
|
20240731,140000,2388256855,3610,3610,3610,3610,0
|
|
20240731,135900,2388256855,3610,3615,3620,3610,179
|
|
20240731,135800,2387609425,3610,3610,3610,3610,0
|
|
20240731,135700,2387609425,3610,3610,3610,3610,307
|
|
20240731,135600,2386501155,3610,3610,3610,3610,0
|
|
20240731,135500,2386501155,3610,3610,3610,3610,0
|
|
20240731,135400,2386501155,3610,3610,3610,3610,0
|
|
20240731,135300,2386501155,3610,3610,3610,3610,9
|
|
20240731,135200,2386468665,3610,3610,3610,3610,1
|
|
20240731,135100,2386465055,3605,3605,3605,3605,56
|
|
20240731,135000,2386263175,3610,3605,3610,3605,101
|
|
20240731,134900,2385899065,3605,3605,3605,3605,0
|
|
20240731,134800,2385899065,3605,3605,3605,3605,100
|
|
20240731,134700,2385538565,3605,3605,3605,3605,149
|
|
20240731,134600,2385001420,3605,3605,3605,3605,0
|
|
20240731,134500,2385001420,3605,3605,3605,3605,72
|
|
20240731,134400,2384741860,3605,3610,3610,3605,588
|
|
20240731,134300,2382622105,3610,3610,3610,3610,0
|
|
20240731,134200,2382622105,3610,3590,3610,3590,7609
|
|
20240731,134100,2355265990,3595,3605,3605,3595,196
|
|
20240731,134000,2354560370,3610,3610,3610,3595,3901
|
|
20240731,133900,2340508800,3610,3610,3610,3610,1
|
|
20240731,133800,2340505190,3610,3610,3610,3610,0
|
|
20240731,133700,2340505190,3610,3610,3610,3610,0
|
|
20240731,133600,2340505190,3610,3610,3610,3610,56
|
|
20240731,133500,2340303030,3610,3610,3610,3610,0
|
|
20240731,133400,2340303030,3610,3610,3610,3610,0
|
|
20240731,133300,2340303030,3610,3610,3610,3610,105
|
|
20240731,133200,2339923980,3610,3610,3610,3610,1
|
|
20240731,133100,2339920370,3610,3610,3610,3610,0
|
|
20240731,133000,2339920370,3610,3610,3610,3605,1189
|
|
20240731,132900,2335633265,3615,3615,3615,3615,0
|
|
20240731,132800,2335633265,3615,3615,3615,3615,30
|
|
20240731,132700,2335524815,3620,3620,3620,3620,0
|
|
20240731,132600,2335524815,3620,3620,3620,3620,0
|
|
20240731,132500,2335524815,3620,3605,3620,3605,110
|
|
20240731,132400,2335127570,3605,3605,3605,3605,28
|
|
20240731,132300,2335026630,3605,3605,3605,3600,7
|
|
20240731,132200,2335001400,3605,3605,3605,3605,547
|
|
20240731,132100,2333029465,3605,3605,3605,3605,10
|
|
20240731,132000,2332993415,3605,3595,3605,3595,5053
|
|
20240731,131900,2314823455,3595,3595,3595,3595,6597
|
|
20240731,131800,2291107240,3600,3605,3605,3600,3405
|
|
20240731,131700,2278849235,3600,3615,3620,3600,4002
|
|
20240731,131600,2264437460,3615,3615,3615,3615,513
|
|
20240731,131500,2262582965,3615,3620,3620,3615,3124
|
|
20240731,131400,2251289085,3630,3630,3630,3630,1050
|
|
20240731,131300,2247477585,3630,3630,3630,3620,107
|
|
20240731,131200,2247090185,3630,3620,3630,3620,980
|
|
20240731,131100,2243533845,3620,3615,3620,3615,60
|
|
20240731,131000,2243316940,3615,3615,3615,3615,2864
|
|
20240731,130900,2232963580,3615,3610,3615,3610,4
|
|
20240731,130800,2232949130,3605,3600,3610,3600,865
|
|
20240731,130700,2229826550,3605,3605,3605,3605,0
|
|
20240731,130600,2229826550,3605,3610,3610,3605,601
|
|
20240731,130500,2227659935,3610,3610,3610,3610,176
|
|
20240731,130400,2227024575,3615,3615,3615,3610,9
|
|
20240731,130300,2226992065,3615,3615,3615,3615,0
|
|
20240731,130200,2226992065,3615,3615,3615,3615,753
|
|
20240731,130100,2224269970,3615,3615,3615,3615,3
|
|
20240731,130000,2224259125,3615,3615,3615,3615,0
|
|
20240731,125900,2224259125,3615,3615,3615,3615,0
|
|
20240731,125800,2224259125,3615,3615,3615,3615,0
|
|
20240731,125700,2224259125,3615,3615,3615,3615,0
|
|
20240731,125600,2224259125,3615,3615,3615,3615,0
|
|
20240731,125500,2224259125,3615,3615,3615,3615,0
|
|
20240731,125400,2224259125,3615,3615,3615,3615,1
|
|
20240731,125300,2224255510,3615,3615,3615,3615,0
|
|
20240731,125200,2224255510,3615,3610,3615,3610,14
|
|
20240731,125100,2224204965,3605,3605,3605,3605,832
|
|
20240731,125000,2221205605,3605,3605,3605,3605,426
|
|
20240731,124900,2219669875,3605,3605,3605,3605,0
|
|
20240731,124800,2219669875,3605,3595,3605,3595,10
|
|
20240731,124700,2219633915,3595,3595,3595,3595,991
|
|
20240731,124600,2216071270,3605,3600,3605,3595,992
|
|
20240731,124500,2212505015,3605,3605,3605,3605,0
|
|
20240731,124400,2212505015,3605,3605,3605,3605,0
|
|
20240731,124300,2212505015,3605,3605,3605,3605,0
|
|
20240731,124200,2212505015,3605,3605,3605,3605,0
|
|
20240731,124100,2212505015,3605,3605,3605,3605,10
|
|
20240731,124000,2212468965,3605,3605,3605,3605,10
|
|
20240731,123900,2212432915,3605,3595,3605,3595,13
|
|
20240731,123800,2212386170,3600,3600,3600,3600,100
|
|
20240731,123700,2212026170,3605,3605,3605,3605,756
|
|
20240731,123600,2209300790,3605,3605,3605,3605,0
|
|
20240731,123500,2209300790,3605,3605,3615,3605,1543
|
|
20240731,123400,2203730605,3605,3590,3605,3590,505
|
|
20240731,123300,2201917580,3610,3610,3610,3595,3506
|
|
20240731,123200,2189313425,3595,3600,3600,3595,10
|
|
20240731,123100,2189277455,3595,3595,3595,3595,1
|
|
20240731,123000,2189273860,3610,3610,3610,3610,0
|
|
20240731,122900,2189273860,3610,3610,3610,3610,0
|
|
20240731,122800,2189273860,3610,3600,3610,3600,101
|
|
20240731,122700,2188910250,3610,3610,3610,3610,0
|
|
20240731,122600,2188910250,3610,3605,3610,3600,2896
|
|
20240731,122500,2178484620,3610,3605,3610,3605,12
|
|
20240731,122400,2178441330,3610,3615,3630,3605,561
|
|
20240731,122300,2176416740,3620,3625,3625,3620,1978
|
|
20240731,122200,2169254630,3625,3630,3630,3625,156
|
|
20240731,122100,2168689050,3630,3630,3630,3630,25
|
|
20240731,122000,2168598300,3630,3630,3630,3630,285
|
|
20240731,121900,2167563750,3630,3630,3630,3630,1
|
|
20240731,121800,2167560120,3625,3630,3630,3620,226
|
|
20240731,121700,2166740655,3625,3625,3625,3625,977
|
|
20240731,121600,2163199030,3620,3620,3620,3620,0
|
|
20240731,121500,2163199030,3620,3620,3620,3620,967
|
|
20240731,121400,2159698490,3620,3620,3620,3620,69
|
|
20240731,121300,2159448710,3625,3625,3625,3625,34
|
|
20240731,121200,2159325460,3620,3620,3620,3615,986
|
|
20240731,121100,2155756240,3620,3620,3620,3615,114
|
|
20240731,121000,2155343760,3620,3625,3625,3620,21
|
|
20240731,120900,2155267735,3620,3625,3625,3620,35
|
|
20240731,120800,2155140910,3625,3620,3625,3620,126
|
|
20240731,120700,2154684585,3610,3610,3610,3610,50
|
|
20240731,120600,2154504085,3610,3610,3610,3610,0
|
|
20240731,120500,2154504085,3610,3610,3610,3610,1564
|
|
20240731,120400,2148858045,3610,3610,3610,3610,2
|
|
20240731,120300,2148850825,3605,3605,3605,3605,128
|
|
20240731,120200,2148389385,3600,3600,3600,3600,500
|
|
20240731,120100,2146589385,3600,3600,3600,3600,500
|
|
20240731,120000,2144789385,3600,3600,3600,3600,378
|
|
20240731,115900,2143428585,3605,3605,3605,3605,100
|
|
20240731,115800,2143068085,3600,3600,3600,3600,0
|
|
20240731,115700,2143068085,3600,3590,3600,3590,501
|
|
20240731,115600,2141269485,3600,3595,3600,3590,3136
|
|
20240731,115500,2130006055,3595,3595,3595,3595,1
|
|
20240731,115400,2130002460,3600,3600,3600,3600,300
|
|
20240731,115300,2128922460,3600,3600,3600,3600,0
|
|
20240731,115200,2128922460,3600,3600,3600,3600,256
|
|
20240731,115100,2128000860,3600,3600,3600,3600,1
|
|
20240731,115000,2127997260,3595,3600,3600,3595,274
|
|
20240731,114900,2127012225,3590,3590,3590,3590,0
|
|
20240731,114800,2127012225,3590,3590,3590,3590,0
|
|
20240731,114700,2127012225,3590,3595,3595,3590,195
|
|
20240731,114600,2126311655,3595,3600,3600,3595,980
|
|
20240731,114500,2122788535,3600,3600,3600,3600,33
|
|
20240731,114400,2122669735,3605,3605,3605,3605,0
|
|
20240731,114300,2122669735,3605,3600,3605,3595,1001
|
|
20240731,114200,2119071125,3605,3605,3605,3605,1
|
|
20240731,114100,2119067520,3600,3600,3600,3600,810
|
|
20240731,114000,2116151520,3600,3610,3610,3600,114
|
|
20240731,113900,2115741110,3610,3600,3610,3600,4
|
|
20240731,113800,2115726700,3605,3600,3605,3600,340
|
|
20240731,113700,2114502250,3600,3600,3600,3600,150
|
|
20240731,113600,2113962250,3605,3605,3605,3605,410
|
|
20240731,113500,2112484200,3610,3605,3610,3605,502
|
|
20240731,113400,2110674480,3610,3610,3610,3610,0
|
|
20240731,113300,2110674480,3610,3610,3610,3610,0
|
|
20240731,113200,2110674480,3610,3610,3610,3610,0
|
|
20240731,113100,2110674480,3610,3610,3610,3610,950
|
|
20240731,113000,2107244980,3605,3605,3605,3605,0
|
|
20240731,112900,2107244980,3605,3605,3605,3605,1
|
|
20240731,112800,2107241375,3610,3605,3610,3605,57
|
|
20240731,112700,2107035875,3605,3610,3610,3605,684
|
|
20240731,112600,2104568055,3610,3605,3610,3605,136
|
|
20240731,112500,2104077765,3605,3600,3605,3600,206
|
|
20240731,112400,2103335435,3605,3600,3605,3600,429
|
|
20240731,112300,2101789035,3605,3605,3605,3605,541
|
|
20240731,112200,2099838730,3610,3615,3615,3610,801
|
|
20240731,112100,2096945985,3615,3615,3615,3615,1
|
|
20240731,112000,2096942370,3610,3605,3610,3605,216
|
|
20240731,111900,2096163060,3605,3605,3605,3605,0
|
|
20240731,111800,2096163060,3605,3605,3605,3605,16
|
|
20240731,111700,2096105380,3605,3605,3605,3605,0
|
|
20240731,111600,2096105380,3605,3605,3605,3605,2
|
|
20240731,111500,2096098170,3605,3605,3605,3605,0
|
|
20240731,111400,2096098170,3605,3605,3605,3605,0
|
|
20240731,111300,2096098170,3605,3605,3605,3605,0
|
|
20240731,111200,2096098170,3605,3605,3605,3605,2
|
|
20240731,111100,2096090960,3605,3605,3605,3605,1
|
|
20240731,111000,2096087355,3610,3605,3610,3605,2
|
|
20240731,110900,2096080140,3610,3605,3610,3605,2
|
|
20240731,110800,2096072925,3610,3610,3610,3610,0
|
|
20240731,110700,2096072925,3610,3610,3610,3610,0
|
|
20240731,110600,2096072925,3610,3610,3610,3610,0
|
|
20240731,110500,2096072925,3610,3605,3610,3605,175
|
|
20240731,110400,2095441180,3610,3605,3610,3605,500
|
|
20240731,110300,2093636190,3610,3600,3610,3600,550
|
|
20240731,110200,2091651020,3615,3595,3615,3590,1600
|
|
20240731,110100,2085887320,3590,3590,3590,3590,40
|
|
20240731,110000,2085743720,3590,3600,3600,3590,801
|
|
20240731,105900,2082862375,3605,3605,3605,3605,1
|
|
20240731,105800,2082858770,3600,3605,3605,3595,4147
|
|
20240731,105700,2067939065,3610,3610,3610,3600,2341
|
|
20240731,105600,2059501435,3610,3610,3610,3610,0
|
|
20240731,105500,2059501435,3610,3595,3610,3595,72
|
|
20240731,105400,2059241835,3610,3595,3610,3595,112
|
|
20240731,105300,2058838370,3605,3605,3605,3605,0
|
|
20240731,105200,2058838370,3605,3595,3605,3595,102
|
|
20240731,105100,2058470680,3595,3595,3595,3595,105
|
|
20240731,105000,2058093205,3590,3590,3590,3590,33
|
|
20240731,104900,2057974735,3600,3600,3600,3600,5
|
|
20240731,104800,2057956735,3610,3610,3610,3610,0
|
|
20240731,104700,2057956735,3610,3605,3610,3605,10
|
|
20240731,104600,2057920645,3600,3590,3600,3590,101
|
|
20240731,104500,2057558045,3590,3605,3605,3590,5049
|
|
20240731,104400,2039396410,3605,3605,3605,3605,544
|
|
20240731,104300,2037435290,3605,3605,3605,3605,5
|
|
20240731,104200,2037417265,3605,3610,3610,3605,110
|
|
20240731,104100,2037020665,3605,3605,3605,3605,0
|
|
20240731,104000,2037020665,3605,3600,3605,3595,1999
|
|
20240731,103900,2029829540,3600,3600,3600,3600,2
|
|
20240731,103800,2029822340,3605,3600,3605,3595,739
|
|
20240731,103700,2027159040,3605,3610,3615,3595,5296
|
|
20240731,103600,2008115915,3605,3615,3615,3590,12242
|
|
20240731,103500,1963956980,3625,3630,3630,3620,141
|
|
20240731,103400,1963446450,3630,3630,3630,3630,21
|
|
20240731,103300,1963370220,3630,3625,3630,3615,3381
|
|
20240731,103200,1951125320,3625,3625,3625,3625,145
|
|
20240731,103100,1950599695,3625,3625,3625,3625,18
|
|
20240731,103000,1950534445,3625,3625,3625,3625,1754
|
|
20240731,102900,1944176195,3630,3630,3630,3630,189
|
|
20240731,102800,1943490125,3625,3625,3625,3625,1293
|
|
20240731,102700,1938803000,3625,3625,3625,3625,2257
|
|
20240731,102600,1930621375,3625,3625,3625,3625,1348
|
|
20240731,102500,1925734875,3620,3620,3620,3620,0
|
|
20240731,102400,1925734875,3620,3620,3620,3620,1
|
|
20240731,102300,1925731255,3625,3620,3625,3620,5537
|
|
20240731,102200,1905682240,3620,3615,3620,3615,688
|
|
20240731,102100,1903193680,3615,3620,3620,3615,3521
|
|
20240731,102000,1890449310,3625,3630,3630,3625,3046
|
|
20240731,101900,1879401420,3630,3625,3630,3620,876
|
|
20240731,101800,1876223210,3620,3620,3625,3620,229
|
|
20240731,101700,1875394160,3620,3625,3625,3620,341
|
|
20240731,101600,1874159035,3620,3625,3625,3620,506
|
|
20240731,101500,1872326035,3625,3625,3625,3625,221
|
|
20240731,101400,1871524910,3625,3635,3635,3625,166
|
|
20240731,101300,1870922535,3635,3640,3645,3635,549
|
|
20240731,101200,1868924430,3640,3645,3645,3640,583
|
|
20240731,101100,1866802295,3645,3640,3650,3640,1811
|
|
20240731,101000,1860205870,3640,3640,3650,3640,3380
|
|
20240731,100900,1847897170,3640,3620,3640,3620,11037
|
|
20240731,100800,1807881880,3620,3610,3625,3610,1697
|
|
20240731,100700,1801739920,3605,3600,3605,3595,4299
|
|
20240731,100600,1786266390,3600,3615,3615,3600,6815
|
|
20240731,100500,1761702795,3605,3620,3625,3605,281
|
|
20240731,100400,1760688630,3620,3625,3625,3600,14306
|
|
20240731,100300,1709143555,3620,3620,3630,3610,3078
|
|
20240731,100200,1698018700,3620,3645,3645,3620,10732
|
|
20240731,100100,1659053975,3645,3650,3650,3645,2070
|
|
20240731,100000,1651508805,3655,3660,3660,3650,2111
|
|
20240731,095900,1643782560,3660,3650,3670,3650,4144
|
|
20240731,095800,1628617415,3650,3645,3655,3645,2754
|
|
20240731,095700,1618565355,3645,3635,3645,3635,130
|
|
20240731,095600,1618092315,3640,3645,3650,3640,1452
|
|
20240731,095500,1612805980,3640,3650,3650,3640,376
|
|
20240731,095400,1611435565,3650,3650,3650,3645,619
|
|
20240731,095300,1609177215,3650,3655,3660,3650,2398
|
|
20240731,095200,1600419400,3660,3660,3660,3660,448
|
|
20240731,095100,1598779720,3660,3655,3660,3655,503
|
|
20240731,095000,1596938745,3655,3660,3660,3655,297
|
|
20240731,094900,1595853100,3660,3660,3660,3660,418
|
|
20240731,094800,1594323220,3660,3645,3660,3645,1505
|
|
20240731,094700,1588818950,3650,3640,3650,3635,11217
|
|
20240731,094600,1548033810,3650,3640,3650,3635,7823
|
|
20240731,094500,1519562805,3640,3645,3645,3640,4361
|
|
20240731,094400,1503671015,3650,3655,3655,3650,5598
|
|
20240731,094300,1483224520,3655,3655,3660,3650,2555
|
|
20240731,094200,1473885925,3660,3660,3665,3660,1917
|
|
20240731,094100,1466869110,3665,3655,3665,3655,4543
|
|
20240731,094000,1450243530,3655,3665,3665,3650,16663
|
|
20240731,093900,1389317380,3665,3660,3670,3660,3083
|
|
20240731,093800,1378015670,3670,3675,3675,3660,9744
|
|
20240731,093700,1342254080,3675,3690,3695,3670,11373
|
|
20240731,093600,1300341910,3690,3695,3695,3680,17380
|
|
20240731,093500,1236231900,3695,3660,3695,3660,20910
|
|
20240731,093400,1159228490,3660,3655,3660,3650,2569
|
|
20240731,093300,1149837490,3650,3660,3660,3650,1692
|
|
20240731,093200,1143652495,3660,3640,3665,3635,3855
|
|
20240731,093100,1129576290,3640,3650,3655,3640,4958
|
|
20240731,093000,1111516200,3650,3655,3655,3645,5649
|
|
20240731,092900,1090900525,3650,3655,3660,3650,1124
|
|
20240731,092800,1086792220,3660,3660,3665,3660,1938
|
|
20240731,092700,1079698315,3660,3670,3670,3655,7357
|
|
20240731,092600,1052746270,3670,3670,3680,3665,4934
|
|
20240731,092500,1034634020,3670,3670,3670,3660,5688
|
|
20240731,092400,1013791780,3670,3680,3685,3665,11647
|
|
20240731,092300,970981155,3680,3685,3695,3680,30062
|
|
20240731,092200,860069970,3685,3650,3685,3650,23756
|
|
20240731,092100,772902595,3655,3650,3655,3640,2827
|
|
20240731,092000,762588125,3650,3650,3655,3640,3370
|
|
20240731,091900,750292905,3650,3660,3670,3640,11921
|
|
20240731,091800,706726785,3660,3665,3675,3650,31048
|
|
20240731,091700,593097935,3675,3660,3675,3645,21325
|
|
20240731,091600,515159930,3660,3660,3695,3650,31661
|
|
20240731,091500,398880360,3660,3625,3680,3620,29271
|
|
20240731,091400,291823855,3625,3650,3655,3620,16068
|
|
20240731,091300,233442895,3645,3570,3650,3570,31025
|
|
20240731,091200,121302775,3565,3565,3565,3565,514
|
|
20240731,091100,119470365,3565,3575,3575,3565,837
|
|
20240731,091000,116481010,3570,3575,3595,3570,9995
|
|
20240731,090900,80698455,3575,3575,3580,3575,2515
|
|
20240731,090800,71703255,3575,3580,3580,3575,1288
|
|
20240731,090700,67093215,3575,3580,3580,3570,4266
|
|
20240731,090600,51843120,3570,3580,3590,3570,5100
|
|
20240731,090500,33570340,3570,3565,3585,3560,4246
|
|
20240731,090400,18417695,3565,3555,3565,3555,608
|
|
20240731,090300,16252885,3555,3550,3560,3550,378
|
|
20240731,090200,14909095,3550,3555,3555,3550,433
|
|
20240731,090100,13371940,3550,3550,3550,3550,1943
|
|
20240731,090000,6474290,3550,3525,3550,3525,705
|