631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192800,53268120,7070,7070,7070,7070,533
|
|
20240731,192700,53268120,7070,7070,7070,7070,0
|
|
20240731,192600,53268120,7070,7070,7070,7070,0
|
|
20240731,192500,53268120,7070,7070,7070,7070,0
|
|
20240731,192400,53268120,7070,7070,7070,7070,0
|
|
20240731,192300,53268120,7070,7070,7070,7070,0
|
|
20240731,192200,53268120,7070,7070,7070,7070,0
|
|
20240731,192100,53268120,7070,7070,7070,7070,0
|
|
20240731,192000,53268120,7070,7070,7070,7070,0
|
|
20240731,191900,53268120,7070,7070,7070,7070,0
|
|
20240731,191800,53268120,7070,7070,7070,7070,0
|
|
20240731,191700,53268120,7070,7070,7070,7070,0
|
|
20240731,191600,53268120,7070,7070,7070,7070,0
|
|
20240731,191500,53268120,7070,7070,7070,7070,0
|
|
20240731,191400,53268120,7070,7070,7070,7070,0
|
|
20240731,191300,53268120,7070,7070,7070,7070,0
|
|
20240731,191200,53268120,7070,7070,7070,7070,0
|
|
20240731,191100,53268120,7070,7070,7070,7070,0
|
|
20240731,191000,53268120,7070,7070,7070,7070,0
|
|
20240731,190900,53268120,7070,7070,7070,7070,0
|
|
20240731,190800,53268120,7070,7070,7070,7070,0
|
|
20240731,190700,53268120,7070,7070,7070,7070,0
|
|
20240731,190600,53268120,7070,7070,7070,7070,0
|
|
20240731,190500,53268120,7070,7070,7070,7070,0
|
|
20240731,190400,53268120,7070,7070,7070,7070,0
|
|
20240731,190300,53268120,7070,7070,7070,7070,0
|
|
20240731,190200,53268120,7070,7070,7070,7070,0
|
|
20240731,190100,53268120,7070,7070,7070,7070,0
|
|
20240731,190000,53268120,7070,7070,7070,7070,0
|
|
20240731,185900,53268120,7070,7070,7070,7070,0
|
|
20240731,185800,53268120,7070,7070,7070,7070,533
|
|
20240731,185700,53268120,7070,7070,7070,7070,0
|
|
20240731,185600,53268120,7070,7070,7070,7070,0
|
|
20240731,185500,53268120,7070,7070,7070,7070,0
|
|
20240731,185400,53268120,7070,7070,7070,7070,0
|
|
20240731,185300,53268120,7070,7070,7070,7070,0
|
|
20240731,185200,53268120,7070,7070,7070,7070,0
|
|
20240731,185100,53268120,7070,7070,7070,7070,0
|
|
20240731,185000,53268120,7070,7070,7070,7070,0
|
|
20240731,184900,53268120,7070,7070,7070,7070,0
|
|
20240731,184800,53268120,7070,7070,7070,7070,0
|
|
20240731,184700,53268120,7070,7070,7070,7070,0
|
|
20240731,184600,53268120,7070,7070,7070,7070,0
|
|
20240731,184500,53268120,7070,7070,7070,7070,0
|
|
20240731,184400,53268120,7070,7070,7070,7070,0
|
|
20240731,184300,53268120,7070,7070,7070,7070,0
|
|
20240731,184200,53268120,7070,7070,7070,7070,0
|
|
20240731,184100,53268120,7070,7070,7070,7070,0
|
|
20240731,184000,53268120,7070,7070,7070,7070,0
|
|
20240731,183900,53268120,7070,7070,7070,7070,0
|
|
20240731,183800,53268120,7070,7070,7070,7070,0
|
|
20240731,183700,53268120,7070,7070,7070,7070,0
|
|
20240731,183600,53268120,7070,7070,7070,7070,0
|
|
20240731,183500,53268120,7070,7070,7070,7070,0
|
|
20240731,183400,53268120,7070,7070,7070,7070,0
|
|
20240731,183300,53268120,7070,7070,7070,7070,0
|
|
20240731,183200,53268120,7070,7070,7070,7070,0
|
|
20240731,183100,53268120,7070,7070,7070,7070,0
|
|
20240731,183000,53268120,7070,7070,7070,7070,0
|
|
20240731,182900,53268120,7070,7070,7070,7070,0
|
|
20240731,182800,53268120,7070,7070,7070,7070,533
|
|
20240731,182700,53268120,7070,7070,7070,7070,0
|
|
20240731,182600,53268120,7070,7070,7070,7070,0
|
|
20240731,182500,53268120,7070,7070,7070,7070,0
|
|
20240731,182400,53268120,7070,7070,7070,7070,0
|
|
20240731,182300,53268120,7070,7070,7070,7070,0
|
|
20240731,182200,53268120,7070,7070,7070,7070,0
|
|
20240731,182100,53268120,7070,7070,7070,7070,0
|
|
20240731,182000,53268120,7070,7070,7070,7070,0
|
|
20240731,181900,53268120,7070,7070,7070,7070,0
|
|
20240731,181800,53268120,7070,7070,7070,7070,0
|
|
20240731,181700,53268120,7070,7070,7070,7070,0
|
|
20240731,181600,53268120,7070,7070,7070,7070,0
|
|
20240731,181500,53268120,7070,7070,7070,7070,0
|
|
20240731,181400,53268120,7070,7070,7070,7070,0
|
|
20240731,181300,53268120,7070,7070,7070,7070,0
|
|
20240731,181200,53268120,7070,7070,7070,7070,0
|
|
20240731,181100,53268120,7070,7070,7070,7070,0
|
|
20240731,181000,53268120,7070,7070,7070,7070,0
|
|
20240731,180900,53268120,7070,7070,7070,7070,0
|
|
20240731,180800,53268120,7070,7070,7070,7070,0
|
|
20240731,180700,53268120,7070,7070,7070,7070,0
|
|
20240731,180600,53268120,7070,7070,7070,7070,0
|
|
20240731,180500,53268120,7070,7070,7070,7070,0
|
|
20240731,180400,53268120,7070,7070,7070,7070,0
|
|
20240731,180300,53268120,7070,7070,7070,7070,0
|
|
20240731,180200,53268120,7070,7070,7070,7070,0
|
|
20240731,180100,53268120,7070,7070,7070,7070,0
|
|
20240731,180000,53268120,7070,7070,7070,7070,0
|
|
20240731,175900,53268120,7070,7070,7070,7070,0
|
|
20240731,175800,53268120,7070,7070,7070,7070,533
|
|
20240731,175700,53268120,7070,7070,7070,7070,0
|
|
20240731,175600,53268120,7070,7070,7070,7070,0
|
|
20240731,175500,53268120,7070,7070,7070,7070,0
|
|
20240731,175400,53268120,7070,7070,7070,7070,0
|
|
20240731,175300,53268120,7070,7070,7070,7070,0
|
|
20240731,175200,53268120,7070,7070,7070,7070,0
|
|
20240731,175100,53268120,7070,7070,7070,7070,0
|
|
20240731,175000,53268120,7070,7070,7070,7070,0
|
|
20240731,174900,53268120,7070,7070,7070,7070,0
|
|
20240731,174800,53268120,7070,7070,7070,7070,0
|
|
20240731,174700,53268120,7070,7070,7070,7070,0
|
|
20240731,174600,53268120,7070,7070,7070,7070,0
|
|
20240731,174500,53268120,7070,7070,7070,7070,0
|
|
20240731,174400,53268120,7070,7070,7070,7070,0
|
|
20240731,174300,53268120,7070,7070,7070,7070,0
|
|
20240731,174200,53268120,7070,7070,7070,7070,0
|
|
20240731,174100,53268120,7070,7070,7070,7070,0
|
|
20240731,174000,53268120,7070,7070,7070,7070,0
|
|
20240731,173900,53268120,7070,7070,7070,7070,0
|
|
20240731,173800,53268120,7070,7070,7070,7070,0
|
|
20240731,173700,53268120,7070,7070,7070,7070,0
|
|
20240731,173600,53268120,7070,7070,7070,7070,0
|
|
20240731,173500,53268120,7070,7070,7070,7070,0
|
|
20240731,173400,53268120,7070,7070,7070,7070,0
|
|
20240731,173300,53268120,7070,7070,7070,7070,0
|
|
20240731,173200,53268120,7070,7070,7070,7070,0
|
|
20240731,173100,53268120,7070,7070,7070,7070,0
|
|
20240731,173000,53268120,7070,7070,7070,7070,0
|
|
20240731,172900,53268120,7070,7070,7070,7070,0
|
|
20240731,172800,53268120,7070,7070,7070,7070,533
|
|
20240731,172700,53268120,7070,7070,7070,7070,0
|
|
20240731,172600,53268120,7070,7070,7070,7070,0
|
|
20240731,172500,53268120,7070,7070,7070,7070,0
|
|
20240731,172400,53268120,7070,7070,7070,7070,0
|
|
20240731,172300,53268120,7070,7070,7070,7070,0
|
|
20240731,172200,53268120,7070,7070,7070,7070,0
|
|
20240731,172100,53268120,7070,7070,7070,7070,0
|
|
20240731,172000,53268120,7070,7070,7070,7070,0
|
|
20240731,171900,53268120,7070,7070,7070,7070,0
|
|
20240731,171800,53268120,7070,7070,7070,7070,0
|
|
20240731,171700,53268120,7070,7070,7070,7070,0
|
|
20240731,171600,53268120,7070,7070,7070,7070,0
|
|
20240731,171500,53268120,7070,7070,7070,7070,0
|
|
20240731,171400,53268120,7070,7070,7070,7070,0
|
|
20240731,171300,53268120,7070,7070,7070,7070,0
|
|
20240731,171200,53268120,7070,7070,7070,7070,0
|
|
20240731,171100,53268120,7070,7070,7070,7070,0
|
|
20240731,171000,53268120,7070,7070,7070,7070,0
|
|
20240731,170900,53268120,7070,7070,7070,7070,0
|
|
20240731,170800,53268120,7070,7070,7070,7070,0
|
|
20240731,170700,53268120,7070,7070,7070,7070,0
|
|
20240731,170600,53268120,7070,7070,7070,7070,0
|
|
20240731,170500,53268120,7070,7070,7070,7070,0
|
|
20240731,170400,53268120,7070,7070,7070,7070,0
|
|
20240731,170300,53268120,7070,7070,7070,7070,0
|
|
20240731,170200,53268120,7070,7070,7070,7070,0
|
|
20240731,170100,53268120,7070,7070,7070,7070,0
|
|
20240731,170000,53268120,7070,7070,7070,7070,0
|
|
20240731,165900,53268120,7070,7070,7070,7070,0
|
|
20240731,165800,53268120,7070,7070,7070,7070,533
|
|
20240731,165700,53268120,7070,7070,7070,7070,0
|
|
20240731,165600,53268120,7070,7070,7070,7070,0
|
|
20240731,165500,53268120,7070,7070,7070,7070,0
|
|
20240731,165400,53268120,7070,7070,7070,7070,0
|
|
20240731,165300,53268120,7070,7070,7070,7070,0
|
|
20240731,165200,53268120,7070,7070,7070,7070,0
|
|
20240731,165100,53268120,7070,7070,7070,7070,0
|
|
20240731,165000,53268120,7070,7070,7070,7070,0
|
|
20240731,164900,53268120,7070,7070,7070,7070,0
|
|
20240731,164800,53268120,7070,7070,7070,7070,0
|
|
20240731,164700,53268120,7070,7070,7070,7070,0
|
|
20240731,164600,53268120,7070,7070,7070,7070,0
|
|
20240731,164500,53268120,7070,7070,7070,7070,0
|
|
20240731,164400,53268120,7070,7070,7070,7070,0
|
|
20240731,164300,53268120,7070,7070,7070,7070,0
|
|
20240731,164200,53268120,7070,7070,7070,7070,0
|
|
20240731,164100,53268120,7070,7070,7070,7070,0
|
|
20240731,164000,53268120,7070,7070,7070,7070,0
|
|
20240731,163900,53268120,7070,7070,7070,7070,0
|
|
20240731,163800,53268120,7070,7070,7070,7070,0
|
|
20240731,163700,53268120,7070,7070,7070,7070,0
|
|
20240731,163600,53268120,7070,7070,7070,7070,0
|
|
20240731,163500,53268120,7070,7070,7070,7070,0
|
|
20240731,163400,53268120,7070,7070,7070,7070,0
|
|
20240731,163300,53268120,7070,7070,7070,7070,0
|
|
20240731,163200,53268120,7070,7070,7070,7070,0
|
|
20240731,163100,53268120,7070,7070,7070,7070,0
|
|
20240731,163000,53268120,7070,7070,7070,7070,0
|
|
20240731,162900,53268120,7070,7070,7070,7070,0
|
|
20240731,162800,53268120,7070,7070,7070,7070,533
|
|
20240731,162700,53268120,7070,7070,7070,7070,0
|
|
20240731,162600,53268120,7070,7070,7070,7070,0
|
|
20240731,162500,53268120,7070,7070,7070,7070,0
|
|
20240731,162400,53268120,7070,7070,7070,7070,0
|
|
20240731,162300,53268120,7070,7070,7070,7070,0
|
|
20240731,162200,53268120,7070,7070,7070,7070,0
|
|
20240731,162100,53268120,7070,7070,7070,7070,0
|
|
20240731,162000,53268120,7070,7070,7070,7070,0
|
|
20240731,161900,53268120,7070,7070,7070,7070,0
|
|
20240731,161800,53268120,7070,7070,7070,7070,0
|
|
20240731,161700,53268120,7070,7070,7070,7070,0
|
|
20240731,161600,53268120,7070,7070,7070,7070,0
|
|
20240731,161500,53268120,7070,7070,7070,7070,0
|
|
20240731,161400,53268120,7070,7070,7070,7070,0
|
|
20240731,161300,53268120,7070,7070,7070,7070,0
|
|
20240731,161200,53268120,7070,7070,7070,7070,0
|
|
20240731,161100,53268120,7070,7070,7070,7070,0
|
|
20240731,161000,53268120,7070,7070,7070,7070,0
|
|
20240731,160900,53268120,7070,7070,7070,7070,0
|
|
20240731,160800,53268120,7070,7070,7070,7070,0
|
|
20240731,160700,53268120,7070,7070,7070,7070,0
|
|
20240731,160600,53268120,7070,7070,7070,7070,0
|
|
20240731,160500,53268120,7070,7070,7070,7070,0
|
|
20240731,160400,53268120,7070,7070,7070,7070,0
|
|
20240731,160300,53268120,7070,7070,7070,7070,0
|
|
20240731,160200,53268120,7070,7070,7070,7070,0
|
|
20240731,160100,53268120,7070,7070,7070,7070,0
|
|
20240731,160000,53268120,7070,7070,7070,7070,0
|
|
20240731,155900,53268120,7070,7070,7070,7070,0
|
|
20240731,155800,53268120,7070,7070,7070,7070,533
|
|
20240731,155700,53268120,7070,7070,7070,7070,0
|
|
20240731,155600,53268120,7070,7070,7070,7070,0
|
|
20240731,155500,53268120,7070,7070,7070,7070,0
|
|
20240731,155400,53268120,7070,7070,7070,7070,0
|
|
20240731,155300,53268120,7070,7070,7070,7070,0
|
|
20240731,155200,53268120,7070,7070,7070,7070,0
|
|
20240731,155100,53268120,7070,7070,7070,7070,0
|
|
20240731,155000,53268120,7070,7070,7070,7070,0
|
|
20240731,154900,53268120,7070,7070,7070,7070,0
|
|
20240731,154800,53268120,7070,7070,7070,7070,0
|
|
20240731,154700,53268120,7070,7070,7070,7070,0
|
|
20240731,154600,53268120,7070,7070,7070,7070,0
|
|
20240731,154500,53268120,7070,7070,7070,7070,0
|
|
20240731,154400,53268120,7070,7070,7070,7070,0
|
|
20240731,154300,53268120,7070,7070,7070,7070,0
|
|
20240731,154200,53268120,7070,7070,7070,7070,0
|
|
20240731,154100,53268120,7070,7070,7070,7070,0
|
|
20240731,154000,53268120,7070,7070,7070,7070,0
|
|
20240731,153900,53268120,7070,7070,7070,7070,0
|
|
20240731,153800,53268120,7070,7070,7070,7070,0
|
|
20240731,153700,53268120,7070,7070,7070,7070,0
|
|
20240731,153600,53268120,7070,7070,7070,7070,0
|
|
20240731,153500,53268120,7070,7070,7070,7070,0
|
|
20240731,153400,53268120,7070,7070,7070,7070,0
|
|
20240731,153300,53268120,7070,7070,7070,7070,0
|
|
20240731,153200,53268120,7070,7070,7070,7070,0
|
|
20240731,153100,53268120,7070,7070,7070,7070,0
|
|
20240731,153000,53268120,7070,7070,7070,7070,533
|
|
20240731,152900,49499810,7060,7060,7060,7060,0
|
|
20240731,152800,49499810,7060,7060,7060,7060,0
|
|
20240731,152700,49499810,7060,7060,7060,7060,0
|
|
20240731,152600,49499810,7060,7060,7060,7060,0
|
|
20240731,152500,49499810,7060,7060,7060,7060,0
|
|
20240731,152400,49499810,7060,7060,7060,7060,0
|
|
20240731,152300,49499810,7060,7060,7060,7060,0
|
|
20240731,152200,49499810,7060,7060,7060,7060,0
|
|
20240731,152100,49499810,7060,7060,7060,7060,0
|
|
20240731,152000,49499810,7060,7060,7060,7060,0
|
|
20240731,151900,49499810,7060,7060,7060,7020,16
|
|
20240731,151800,49387130,7030,7040,7040,7030,25
|
|
20240731,151700,49211210,7060,7060,7060,7060,0
|
|
20240731,151600,49211210,7060,7060,7060,7060,0
|
|
20240731,151500,49211210,7060,7060,7060,7060,0
|
|
20240731,151400,49211210,7060,7060,7060,7060,0
|
|
20240731,151300,49211210,7060,7060,7060,7060,0
|
|
20240731,151200,49211210,7060,7060,7060,7060,0
|
|
20240731,151100,49211210,7060,7060,7060,7060,1
|
|
20240731,151000,49204150,7060,7060,7060,7060,1
|
|
20240731,150900,49197090,7030,7030,7030,7030,0
|
|
20240731,150800,49197090,7030,7030,7030,7030,1
|
|
20240731,150700,49190060,7060,7060,7060,7060,45
|
|
20240731,150600,48872360,7050,7050,7050,7050,270
|
|
20240731,150500,46968860,7050,7050,7050,7050,0
|
|
20240731,150400,46968860,7050,7050,7050,7050,0
|
|
20240731,150300,46968860,7050,7050,7050,7050,0
|
|
20240731,150200,46968860,7050,7050,7050,7050,0
|
|
20240731,150100,46968860,7050,7050,7050,7050,0
|
|
20240731,150000,46968860,7050,7050,7050,7050,0
|
|
20240731,145900,46968860,7050,7050,7050,7050,0
|
|
20240731,145800,46968860,7050,7050,7050,7050,0
|
|
20240731,145700,46968860,7050,7040,7050,7040,137
|
|
20240731,145600,46004370,7040,7040,7040,7040,0
|
|
20240731,145500,46004370,7040,7040,7040,7040,0
|
|
20240731,145400,46004370,7040,7040,7040,7040,0
|
|
20240731,145300,46004370,7040,7040,7040,7040,0
|
|
20240731,145200,46004370,7040,7040,7040,7040,0
|
|
20240731,145100,46004370,7040,7040,7040,7040,0
|
|
20240731,145000,46004370,7040,7040,7040,7040,0
|
|
20240731,144900,46004370,7040,7040,7040,7040,0
|
|
20240731,144800,46004370,7040,7040,7040,7040,0
|
|
20240731,144700,46004370,7040,7040,7040,7040,0
|
|
20240731,144600,46004370,7040,7040,7040,7040,0
|
|
20240731,144500,46004370,7040,7040,7040,7040,0
|
|
20240731,144400,46004370,7040,7040,7040,7040,2
|
|
20240731,144300,45990290,7000,7000,7000,7000,0
|
|
20240731,144200,45990290,7000,7000,7000,7000,5
|
|
20240731,144100,45955290,7040,7040,7040,7040,0
|
|
20240731,144000,45955290,7040,7040,7040,7040,0
|
|
20240731,143900,45955290,7040,7040,7040,7040,0
|
|
20240731,143800,45955290,7040,7040,7040,7040,1
|
|
20240731,143700,45948250,7010,7010,7010,7010,737
|
|
20240731,143600,40781880,7010,7010,7010,7010,148
|
|
20240731,143500,39744400,7040,7040,7040,7040,0
|
|
20240731,143400,39744400,7040,7040,7040,7040,8
|
|
20240731,143300,39688080,7040,7040,7040,7040,0
|
|
20240731,143200,39688080,7040,7040,7040,7010,268
|
|
20240731,143100,37809240,7020,7020,7020,7020,200
|
|
20240731,143000,36405240,7030,7030,7030,7030,0
|
|
20240731,142900,36405240,7030,7030,7030,7030,0
|
|
20240731,142800,36405240,7030,7030,7030,7030,1
|
|
20240731,142700,36398210,7040,7040,7040,7040,0
|
|
20240731,142600,36398210,7040,7040,7040,7040,48
|
|
20240731,142500,36060290,7040,7040,7040,7040,0
|
|
20240731,142400,36060290,7040,7040,7040,7040,0
|
|
20240731,142300,36060290,7040,7040,7040,7040,1
|
|
20240731,142200,36053250,7040,7040,7040,7040,0
|
|
20240731,142100,36053250,7040,7040,7040,7040,0
|
|
20240731,142000,36053250,7040,7040,7040,7040,0
|
|
20240731,141900,36053250,7040,7040,7040,7040,1
|
|
20240731,141800,36046210,7040,7040,7040,7040,5
|
|
20240731,141700,36011010,7040,7040,7040,7040,140
|
|
20240731,141600,35025410,7040,7040,7040,7040,0
|
|
20240731,141500,35025410,7040,7040,7040,7040,0
|
|
20240731,141400,35025410,7040,7040,7040,7040,0
|
|
20240731,141300,35025410,7040,7040,7040,7040,0
|
|
20240731,141200,35025410,7040,7040,7040,7040,0
|
|
20240731,141100,35025410,7040,7040,7040,7040,0
|
|
20240731,141000,35025410,7040,7040,7040,7040,0
|
|
20240731,140900,35025410,7040,7040,7040,7040,0
|
|
20240731,140800,35025410,7040,7040,7040,7040,0
|
|
20240731,140700,35025410,7040,7040,7040,7040,0
|
|
20240731,140600,35025410,7040,7040,7040,7040,0
|
|
20240731,140500,35025410,7040,7040,7040,7040,0
|
|
20240731,140400,35025410,7040,7040,7040,7040,0
|
|
20240731,140300,35025410,7040,7040,7040,7040,0
|
|
20240731,140200,35025410,7040,7040,7040,7040,0
|
|
20240731,140100,35025410,7040,7040,7040,7040,0
|
|
20240731,140000,35025410,7040,7040,7040,7040,0
|
|
20240731,135900,35025410,7040,7040,7040,7040,0
|
|
20240731,135800,35025410,7040,7040,7040,7040,0
|
|
20240731,135700,35025410,7040,7040,7040,7040,0
|
|
20240731,135600,35025410,7040,7040,7040,7040,0
|
|
20240731,135500,35025410,7040,7040,7040,7040,1
|
|
20240731,135400,35018370,7030,7030,7030,7030,0
|
|
20240731,135300,35018370,7030,7030,7030,7030,0
|
|
20240731,135200,35018370,7030,7030,7030,7030,0
|
|
20240731,135100,35018370,7030,7030,7030,7030,1
|
|
20240731,135000,35011340,7030,7030,7030,7030,0
|
|
20240731,134900,35011340,7030,7030,7030,7030,0
|
|
20240731,134800,35011340,7030,7030,7030,7030,0
|
|
20240731,134700,35011340,7030,7030,7030,7030,0
|
|
20240731,134600,35011340,7030,7030,7030,7030,0
|
|
20240731,134500,35011340,7030,7030,7030,7030,1
|
|
20240731,134400,35004310,7020,7020,7020,7020,1
|
|
20240731,134300,34997290,7040,7040,7040,7040,0
|
|
20240731,134200,34997290,7040,7040,7040,7040,1
|
|
20240731,134100,34990250,7010,7010,7010,7010,1
|
|
20240731,134000,34983240,7040,7040,7040,7040,0
|
|
20240731,133900,34983240,7040,7040,7040,7040,0
|
|
20240731,133800,34983240,7040,7020,7040,7010,1001
|
|
20240731,133700,27960340,7040,7040,7040,7040,4
|
|
20240731,133600,27932180,7020,7020,7020,7020,539
|
|
20240731,133500,24148400,7020,7020,7020,7020,0
|
|
20240731,133400,24148400,7020,7020,7020,7020,0
|
|
20240731,133300,24148400,7020,7020,7020,7020,0
|
|
20240731,133200,24148400,7020,7020,7020,7020,0
|
|
20240731,133100,24148400,7020,7020,7020,7020,0
|
|
20240731,133000,24148400,7020,7020,7020,7020,0
|
|
20240731,132900,24148400,7020,7020,7020,7020,0
|
|
20240731,132800,24148400,7020,7020,7020,7020,0
|
|
20240731,132700,24148400,7020,7020,7020,7020,0
|
|
20240731,132600,24148400,7020,7020,7020,7020,0
|
|
20240731,132500,24148400,7020,7010,7020,7010,159
|
|
20240731,132400,23032670,7010,7010,7010,7010,0
|
|
20240731,132300,23032670,7010,7010,7010,7010,0
|
|
20240731,132200,23032670,7010,7010,7010,7010,0
|
|
20240731,132100,23032670,7010,7010,7010,7010,5
|
|
20240731,132000,22997620,7020,7020,7020,7020,0
|
|
20240731,131900,22997620,7020,7020,7020,7020,1
|
|
20240731,131800,22990600,7030,7030,7030,7030,0
|
|
20240731,131700,22990600,7030,7030,7030,7030,1
|
|
20240731,131600,22983570,7030,7030,7030,7030,0
|
|
20240731,131500,22983570,7030,7030,7030,7030,0
|
|
20240731,131400,22983570,7030,7030,7030,7030,0
|
|
20240731,131300,22983570,7030,7030,7030,7030,0
|
|
20240731,131200,22983570,7030,7030,7030,7030,0
|
|
20240731,131100,22983570,7030,7030,7030,7030,0
|
|
20240731,131000,22983570,7030,7030,7030,7030,0
|
|
20240731,130900,22983570,7030,7030,7030,7030,0
|
|
20240731,130800,22983570,7030,7030,7030,7030,0
|
|
20240731,130700,22983570,7030,7030,7030,7030,0
|
|
20240731,130600,22983570,7030,7030,7030,7030,30
|
|
20240731,130500,22772670,7030,7030,7030,7030,0
|
|
20240731,130400,22772670,7030,7030,7030,7030,0
|
|
20240731,130300,22772670,7030,7010,7030,7000,460
|
|
20240731,130200,19550280,7030,7030,7030,7030,0
|
|
20240731,130100,19550280,7030,7030,7030,7030,0
|
|
20240731,130000,19550280,7030,7030,7030,7030,0
|
|
20240731,125900,19550280,7030,7030,7030,7030,0
|
|
20240731,125800,19550280,7030,7030,7030,7030,0
|
|
20240731,125700,19550280,7030,7030,7030,7030,0
|
|
20240731,125600,19550280,7030,7030,7030,7030,1
|
|
20240731,125500,19543250,7010,7010,7010,7010,0
|
|
20240731,125400,19543250,7010,7010,7010,7010,42
|
|
20240731,125300,19248830,7030,7030,7030,7030,0
|
|
20240731,125200,19248830,7030,7030,7030,7030,0
|
|
20240731,125100,19248830,7030,7030,7030,7030,5
|
|
20240731,125000,19213680,7030,7030,7030,7030,0
|
|
20240731,124900,19213680,7030,7020,7030,7020,3
|
|
20240731,124800,19192610,7030,7030,7030,7030,0
|
|
20240731,124700,19192610,7030,7030,7030,7030,0
|
|
20240731,124600,19192610,7030,7030,7030,7030,0
|
|
20240731,124500,19192610,7030,7030,7030,7030,0
|
|
20240731,124400,19192610,7030,7030,7030,7030,18
|
|
20240731,124300,19066070,7030,7030,7030,7030,100
|
|
20240731,124200,18363070,7040,7040,7040,7040,1
|
|
20240731,124100,18356030,7030,7030,7030,7030,0
|
|
20240731,124000,18356030,7030,7030,7030,7030,0
|
|
20240731,123900,18356030,7030,7030,7030,7030,50
|
|
20240731,123800,18004530,7040,7040,7040,7040,8
|
|
20240731,123700,17948210,7040,7030,7040,7030,145
|
|
20240731,123600,16928850,7030,7030,7030,7030,0
|
|
20240731,123500,16928850,7030,7030,7030,7030,0
|
|
20240731,123400,16928850,7030,7030,7030,7030,0
|
|
20240731,123300,16928850,7030,7030,7030,7030,0
|
|
20240731,123200,16928850,7030,7030,7030,7030,5
|
|
20240731,123100,16893700,7040,7040,7040,7040,0
|
|
20240731,123000,16893700,7040,7040,7040,7040,0
|
|
20240731,122900,16893700,7040,7040,7040,7040,0
|
|
20240731,122800,16893700,7040,7040,7040,7040,0
|
|
20240731,122700,16893700,7040,7040,7040,7040,0
|
|
20240731,122600,16893700,7040,7040,7040,7040,0
|
|
20240731,122500,16893700,7040,7040,7040,7040,0
|
|
20240731,122400,16893700,7040,7040,7040,7040,0
|
|
20240731,122300,16893700,7040,7040,7040,7040,0
|
|
20240731,122200,16893700,7040,7040,7040,7040,0
|
|
20240731,122100,16893700,7040,7040,7040,7040,0
|
|
20240731,122000,16893700,7040,7040,7040,7040,0
|
|
20240731,121900,16893700,7040,7040,7040,7040,0
|
|
20240731,121800,16893700,7040,7040,7040,7040,0
|
|
20240731,121700,16893700,7040,7040,7040,7040,0
|
|
20240731,121600,16893700,7040,7040,7040,7040,0
|
|
20240731,121500,16893700,7040,7040,7040,7040,0
|
|
20240731,121400,16893700,7040,7040,7040,7040,0
|
|
20240731,121300,16893700,7040,7040,7040,7040,0
|
|
20240731,121200,16893700,7040,7040,7040,7040,0
|
|
20240731,121100,16893700,7040,7040,7040,7040,0
|
|
20240731,121000,16893700,7040,7040,7040,7040,0
|
|
20240731,120900,16893700,7040,7040,7040,7040,0
|
|
20240731,120800,16893700,7040,7040,7040,7040,0
|
|
20240731,120700,16893700,7040,7040,7040,7040,0
|
|
20240731,120600,16893700,7040,7040,7040,7040,0
|
|
20240731,120500,16893700,7040,7040,7040,7040,0
|
|
20240731,120400,16893700,7040,7040,7040,7040,0
|
|
20240731,120300,16893700,7040,7040,7040,7040,0
|
|
20240731,120200,16893700,7040,7040,7040,7040,0
|
|
20240731,120100,16893700,7040,7040,7040,7040,0
|
|
20240731,120000,16893700,7040,7040,7040,7040,0
|
|
20240731,115900,16893700,7040,7040,7040,7040,0
|
|
20240731,115800,16893700,7040,7040,7040,7040,0
|
|
20240731,115700,16893700,7040,7040,7040,7040,10
|
|
20240731,115600,16823300,7030,7030,7030,7030,3
|
|
20240731,115500,16802210,7040,7040,7040,7040,1
|
|
20240731,115400,16795170,7030,7040,7040,7030,63
|
|
20240731,115300,16352150,7040,7040,7040,7040,0
|
|
20240731,115200,16352150,7040,7040,7040,7040,0
|
|
20240731,115100,16352150,7040,7040,7040,7040,0
|
|
20240731,115000,16352150,7040,7040,7040,7040,0
|
|
20240731,114900,16352150,7040,7040,7040,7040,0
|
|
20240731,114800,16352150,7040,7040,7040,7040,0
|
|
20240731,114700,16352150,7040,7040,7040,7040,0
|
|
20240731,114600,16352150,7040,7040,7040,7040,1
|
|
20240731,114500,16345110,7030,7030,7030,7030,106
|
|
20240731,114400,15599930,7030,7030,7030,7030,30
|
|
20240731,114300,15389030,7040,7040,7040,7040,0
|
|
20240731,114200,15389030,7040,7040,7040,7040,118
|
|
20240731,114100,14558310,7040,7040,7040,7040,0
|
|
20240731,114000,14558310,7040,7040,7040,7040,0
|
|
20240731,113900,14558310,7040,7030,7040,7030,19
|
|
20240731,113800,14424730,7030,7030,7030,7030,0
|
|
20240731,113700,14424730,7030,7030,7030,7030,1
|
|
20240731,113600,14417700,7010,7010,7010,7010,1
|
|
20240731,113500,14410690,7030,7030,7030,7030,0
|
|
20240731,113400,14410690,7030,7030,7030,7030,0
|
|
20240731,113300,14410690,7030,7030,7030,7030,0
|
|
20240731,113200,14410690,7030,7030,7030,7030,1
|
|
20240731,113100,14403660,7030,7030,7030,7030,1
|
|
20240731,113000,14396630,7040,7040,7040,7040,0
|
|
20240731,112900,14396630,7040,7040,7040,7040,0
|
|
20240731,112800,14396630,7040,7040,7040,7040,0
|
|
20240731,112700,14396630,7040,7040,7040,7040,0
|
|
20240731,112600,14396630,7040,7040,7040,7040,0
|
|
20240731,112500,14396630,7040,7040,7040,7040,0
|
|
20240731,112400,14396630,7040,7040,7040,7040,0
|
|
20240731,112300,14396630,7040,7040,7040,7040,0
|
|
20240731,112200,14396630,7040,7040,7040,7040,0
|
|
20240731,112100,14396630,7040,7040,7040,7040,1
|
|
20240731,112000,14389590,7040,7040,7040,7040,20
|
|
20240731,111900,14248790,7040,7040,7040,7040,0
|
|
20240731,111800,14248790,7040,7040,7040,7040,0
|
|
20240731,111700,14248790,7040,7040,7040,7040,0
|
|
20240731,111600,14248790,7040,7040,7040,7040,0
|
|
20240731,111500,14248790,7040,7040,7040,7040,0
|
|
20240731,111400,14248790,7040,7040,7040,7040,0
|
|
20240731,111300,14248790,7040,7040,7040,7040,0
|
|
20240731,111200,14248790,7040,7040,7040,7040,0
|
|
20240731,111100,14248790,7040,7040,7040,7040,1
|
|
20240731,111000,14241750,7000,7000,7000,7000,0
|
|
20240731,110900,14241750,7000,7000,7000,7000,0
|
|
20240731,110800,14241750,7000,7000,7000,7000,0
|
|
20240731,110700,14241750,7000,7000,7000,7000,0
|
|
20240731,110600,14241750,7000,7000,7000,7000,0
|
|
20240731,110500,14241750,7000,7000,7000,7000,0
|
|
20240731,110400,14241750,7000,7000,7000,7000,0
|
|
20240731,110300,14241750,7000,7000,7000,7000,0
|
|
20240731,110200,14241750,7000,7000,7000,7000,1
|
|
20240731,110100,14234750,7000,7000,7000,7000,10
|
|
20240731,110000,14164750,7040,7040,7040,7040,0
|
|
20240731,105900,14164750,7040,7040,7040,7040,0
|
|
20240731,105800,14164750,7040,7040,7040,7040,0
|
|
20240731,105700,14164750,7040,7040,7040,7040,0
|
|
20240731,105600,14164750,7040,7040,7040,7040,0
|
|
20240731,105500,14164750,7040,7040,7040,7040,0
|
|
20240731,105400,14164750,7040,7040,7040,7040,1
|
|
20240731,105300,14157710,7010,7010,7010,7010,104
|
|
20240731,105200,13428670,7040,7040,7040,7040,0
|
|
20240731,105100,13428670,7040,7040,7040,7040,0
|
|
20240731,105000,13428670,7040,7040,7040,7040,0
|
|
20240731,104900,13428670,7040,7040,7040,7040,0
|
|
20240731,104800,13428670,7040,7040,7040,7040,0
|
|
20240731,104700,13428670,7040,7040,7040,7040,0
|
|
20240731,104600,13428670,7040,7040,7040,7040,0
|
|
20240731,104500,13428670,7040,7040,7040,7040,0
|
|
20240731,104400,13428670,7040,7040,7040,7040,0
|
|
20240731,104300,13428670,7040,7040,7040,7040,0
|
|
20240731,104200,13428670,7040,7040,7040,7040,0
|
|
20240731,104100,13428670,7040,7040,7040,7040,0
|
|
20240731,104000,13428670,7040,7010,7040,6990,755
|
|
20240731,103900,8144320,7010,7010,7010,7010,0
|
|
20240731,103800,8144320,7010,7010,7010,7010,0
|
|
20240731,103700,8144320,7010,7010,7010,7010,0
|
|
20240731,103600,8144320,7010,7010,7010,7010,0
|
|
20240731,103500,8144320,7010,7020,7020,7010,241
|
|
20240731,103400,6452690,7040,7040,7040,7040,0
|
|
20240731,103300,6452690,7040,7040,7040,7040,0
|
|
20240731,103200,6452690,7040,7040,7040,7040,2
|
|
20240731,103100,6438610,7050,7050,7050,7050,0
|
|
20240731,103000,6438610,7050,7050,7050,7050,1
|
|
20240731,102900,6431560,7010,7010,7010,7010,0
|
|
20240731,102800,6431560,7010,7010,7010,7010,1
|
|
20240731,102700,6424550,7050,7050,7050,7050,0
|
|
20240731,102600,6424550,7050,7050,7050,7050,0
|
|
20240731,102500,6424550,7050,7050,7050,7050,0
|
|
20240731,102400,6424550,7050,7050,7050,7050,0
|
|
20240731,102300,6424550,7050,7020,7050,7020,20
|
|
20240731,102200,6283850,7020,7020,7020,7020,0
|
|
20240731,102100,6283850,7020,7020,7020,7020,40
|
|
20240731,102000,6003050,7020,7020,7020,7020,0
|
|
20240731,101900,6003050,7020,7020,7020,7020,0
|
|
20240731,101800,6003050,7020,7020,7020,7020,0
|
|
20240731,101700,6003050,7020,7020,7020,7020,0
|
|
20240731,101600,6003050,7020,7020,7020,7020,0
|
|
20240731,101500,6003050,7020,7020,7020,7020,0
|
|
20240731,101400,6003050,7020,7020,7020,7020,0
|
|
20240731,101300,6003050,7020,7020,7020,7020,0
|
|
20240731,101200,6003050,7020,7020,7020,7020,1
|
|
20240731,101100,5996030,7060,7060,7060,7060,0
|
|
20240731,101000,5996030,7060,7060,7060,7060,0
|
|
20240731,100900,5996030,7060,7060,7060,7060,0
|
|
20240731,100800,5996030,7060,7060,7060,7060,0
|
|
20240731,100700,5996030,7060,7060,7060,7060,0
|
|
20240731,100600,5996030,7060,7060,7060,7060,0
|
|
20240731,100500,5996030,7060,7060,7060,7060,0
|
|
20240731,100400,5996030,7060,7060,7060,7060,0
|
|
20240731,100300,5996030,7060,7060,7060,7060,2
|
|
20240731,100200,5981910,7060,7060,7060,7060,3
|
|
20240731,100100,5960730,7070,7070,7070,7070,1
|
|
20240731,100000,5953660,7020,7020,7020,7020,1
|
|
20240731,095900,5946640,7070,7070,7070,7070,0
|
|
20240731,095800,5946640,7070,7070,7070,7070,1
|
|
20240731,095700,5939570,7010,7010,7010,7010,0
|
|
20240731,095600,5939570,7010,7010,7010,7010,0
|
|
20240731,095500,5939570,7010,7010,7010,7010,0
|
|
20240731,095400,5939570,7010,7010,7010,7010,0
|
|
20240731,095300,5939570,7010,7010,7010,7010,0
|
|
20240731,095200,5939570,7010,7010,7010,7010,45
|
|
20240731,095100,5624120,7010,7010,7010,7010,0
|
|
20240731,095000,5624120,7010,7010,7010,7010,0
|
|
20240731,094900,5624120,7010,7010,7010,7010,0
|
|
20240731,094800,5624120,7010,7020,7020,7010,425
|
|
20240731,094700,2644020,7040,7040,7040,7040,1
|
|
20240731,094600,2636980,7030,7030,7030,7030,0
|
|
20240731,094500,2636980,7030,7030,7030,7030,16
|
|
20240731,094400,2524500,7030,7030,7030,7030,0
|
|
20240731,094300,2524500,7030,7030,7030,7030,1
|
|
20240731,094200,2517470,7030,7030,7030,7030,0
|
|
20240731,094100,2517470,7030,7030,7030,7030,22
|
|
20240731,094000,2362810,7030,7030,7030,7030,0
|
|
20240731,093900,2362810,7030,7030,7030,7030,1
|
|
20240731,093800,2355780,7030,7030,7030,7030,1
|
|
20240731,093700,2348750,7030,7030,7030,7030,0
|
|
20240731,093600,2348750,7030,7030,7030,7030,3
|
|
20240731,093500,2327660,7030,7030,7030,7030,55
|
|
20240731,093400,1941010,7030,7030,7030,7030,0
|
|
20240731,093300,1941010,7030,7030,7030,7030,0
|
|
20240731,093200,1941010,7030,7030,7030,7030,0
|
|
20240731,093100,1941010,7030,7030,7030,7030,0
|
|
20240731,093000,1941010,7030,7030,7030,7030,0
|
|
20240731,092900,1941010,7030,7030,7030,7030,0
|
|
20240731,092800,1941010,7030,7030,7030,7030,0
|
|
20240731,092700,1941010,7030,7030,7030,7030,0
|
|
20240731,092600,1941010,7030,7030,7030,7030,0
|
|
20240731,092500,1941010,7030,7030,7030,7030,0
|
|
20240731,092400,1941010,7030,7030,7030,7030,11
|
|
20240731,092300,1863680,7040,7040,7040,7040,1
|
|
20240731,092200,1856640,7010,7010,7010,7010,0
|
|
20240731,092100,1856640,7010,7010,7010,7010,0
|
|
20240731,092000,1856640,7010,7010,7010,7010,0
|
|
20240731,091900,1856640,7010,7020,7020,7010,30
|
|
20240731,091800,1646260,7040,7040,7040,7040,0
|
|
20240731,091700,1646260,7040,7040,7040,7040,1
|
|
20240731,091600,1639220,7030,7030,7030,7030,8
|
|
20240731,091500,1582980,7020,7020,7020,7020,30
|
|
20240731,091400,1372380,7030,7030,7030,7030,4
|
|
20240731,091300,1344260,7030,7030,7030,7030,2
|
|
20240731,091200,1330200,7030,7030,7030,7030,1
|
|
20240731,091100,1323170,7030,7020,7030,7020,8
|
|
20240731,091000,1266990,7030,7030,7030,7030,0
|
|
20240731,090900,1266990,7030,7030,7030,7030,3
|
|
20240731,090800,1245900,7040,7040,7040,7040,2
|
|
20240731,090700,1231820,7040,7040,7040,7040,4
|
|
20240731,090600,1203660,7040,7040,7040,7040,15
|
|
20240731,090500,1098060,7040,7040,7040,7040,0
|
|
20240731,090400,1098060,7040,7040,7040,7040,0
|
|
20240731,090300,1098060,7040,7030,7040,7000,5
|
|
20240731,090200,1062990,7040,7040,7040,7040,0
|
|
20240731,090100,1062990,7040,7040,7040,7040,142
|
|
20240731,090000,63310,7040,7040,7040,7030,9
|