672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,200900,68588720,7790,7790,7790,7790,448
|
|
20240731,200800,68588720,7790,7790,7790,7790,0
|
|
20240731,200700,68588720,7790,7790,7790,7790,0
|
|
20240731,200600,68588720,7790,7790,7790,7790,0
|
|
20240731,200500,68588720,7790,7790,7790,7790,0
|
|
20240731,200400,68588720,7790,7790,7790,7790,0
|
|
20240731,200300,68588720,7790,7790,7790,7790,0
|
|
20240731,200200,68588720,7790,7790,7790,7790,0
|
|
20240731,200100,68588720,7790,7790,7790,7790,0
|
|
20240731,200000,68588720,7790,7790,7790,7790,0
|
|
20240731,195900,68588720,7790,7790,7790,7790,0
|
|
20240731,195800,68588720,7790,7790,7790,7790,0
|
|
20240731,195700,68588720,7790,7790,7790,7790,0
|
|
20240731,195600,68588720,7790,7790,7790,7790,0
|
|
20240731,195500,68588720,7790,7790,7790,7790,0
|
|
20240731,195400,68588720,7790,7790,7790,7790,0
|
|
20240731,195300,68588720,7790,7790,7790,7790,0
|
|
20240731,195200,68588720,7790,7790,7790,7790,0
|
|
20240731,195100,68588720,7790,7790,7790,7790,0
|
|
20240731,195000,68588720,7790,7790,7790,7790,0
|
|
20240731,194900,68588720,7790,7790,7790,7790,0
|
|
20240731,194800,68588720,7790,7790,7790,7790,0
|
|
20240731,194700,68588720,7790,7790,7790,7790,0
|
|
20240731,194600,68588720,7790,7790,7790,7790,0
|
|
20240731,194500,68588720,7790,7790,7790,7790,0
|
|
20240731,194400,68588720,7790,7790,7790,7790,0
|
|
20240731,194300,68588720,7790,7790,7790,7790,0
|
|
20240731,194200,68588720,7790,7790,7790,7790,0
|
|
20240731,194100,68588720,7790,7790,7790,7790,0
|
|
20240731,194000,68588720,7790,7790,7790,7790,0
|
|
20240731,193900,68588720,7790,7790,7790,7790,448
|
|
20240731,193800,68588720,7790,7790,7790,7790,0
|
|
20240731,193700,68588720,7790,7790,7790,7790,0
|
|
20240731,193600,68588720,7790,7790,7790,7790,0
|
|
20240731,193500,68588720,7790,7790,7790,7790,0
|
|
20240731,193400,68588720,7790,7790,7790,7790,0
|
|
20240731,193300,68588720,7790,7790,7790,7790,0
|
|
20240731,193200,68588720,7790,7790,7790,7790,0
|
|
20240731,193100,68588720,7790,7790,7790,7790,0
|
|
20240731,193000,68588720,7790,7790,7790,7790,0
|
|
20240731,192900,68588720,7790,7790,7790,7790,0
|
|
20240731,192800,68588720,7790,7790,7790,7790,0
|
|
20240731,192700,68588720,7790,7790,7790,7790,0
|
|
20240731,192600,68588720,7790,7790,7790,7790,0
|
|
20240731,192500,68588720,7790,7790,7790,7790,0
|
|
20240731,192400,68588720,7790,7790,7790,7790,0
|
|
20240731,192300,68588720,7790,7790,7790,7790,0
|
|
20240731,192200,68588720,7790,7790,7790,7790,0
|
|
20240731,192100,68588720,7790,7790,7790,7790,0
|
|
20240731,192000,68588720,7790,7790,7790,7790,0
|
|
20240731,191900,68588720,7790,7790,7790,7790,0
|
|
20240731,191800,68588720,7790,7790,7790,7790,0
|
|
20240731,191700,68588720,7790,7790,7790,7790,0
|
|
20240731,191600,68588720,7790,7790,7790,7790,0
|
|
20240731,191500,68588720,7790,7790,7790,7790,0
|
|
20240731,191400,68588720,7790,7790,7790,7790,0
|
|
20240731,191300,68588720,7790,7790,7790,7790,0
|
|
20240731,191200,68588720,7790,7790,7790,7790,0
|
|
20240731,191100,68588720,7790,7790,7790,7790,0
|
|
20240731,191000,68588720,7790,7790,7790,7790,0
|
|
20240731,190900,68588720,7790,7790,7790,7790,448
|
|
20240731,190800,68588720,7790,7790,7790,7790,0
|
|
20240731,190700,68588720,7790,7790,7790,7790,0
|
|
20240731,190600,68588720,7790,7790,7790,7790,0
|
|
20240731,190500,68588720,7790,7790,7790,7790,0
|
|
20240731,190400,68588720,7790,7790,7790,7790,0
|
|
20240731,190300,68588720,7790,7790,7790,7790,0
|
|
20240731,190200,68588720,7790,7790,7790,7790,0
|
|
20240731,190100,68588720,7790,7790,7790,7790,0
|
|
20240731,190000,68588720,7790,7790,7790,7790,0
|
|
20240731,185900,68588720,7790,7790,7790,7790,0
|
|
20240731,185800,68588720,7790,7790,7790,7790,0
|
|
20240731,185700,68588720,7790,7790,7790,7790,0
|
|
20240731,185600,68588720,7790,7790,7790,7790,0
|
|
20240731,185500,68588720,7790,7790,7790,7790,0
|
|
20240731,185400,68588720,7790,7790,7790,7790,0
|
|
20240731,185300,68588720,7790,7790,7790,7790,0
|
|
20240731,185200,68588720,7790,7790,7790,7790,0
|
|
20240731,185100,68588720,7790,7790,7790,7790,0
|
|
20240731,185000,68588720,7790,7790,7790,7790,0
|
|
20240731,184900,68588720,7790,7790,7790,7790,0
|
|
20240731,184800,68588720,7790,7790,7790,7790,0
|
|
20240731,184700,68588720,7790,7790,7790,7790,0
|
|
20240731,184600,68588720,7790,7790,7790,7790,0
|
|
20240731,184500,68588720,7790,7790,7790,7790,0
|
|
20240731,184400,68588720,7790,7790,7790,7790,0
|
|
20240731,184300,68588720,7790,7790,7790,7790,0
|
|
20240731,184200,68588720,7790,7790,7790,7790,0
|
|
20240731,184100,68588720,7790,7790,7790,7790,0
|
|
20240731,184000,68588720,7790,7790,7790,7790,0
|
|
20240731,183900,68588720,7790,7790,7790,7790,448
|
|
20240731,183800,68588720,7790,7790,7790,7790,0
|
|
20240731,183700,68588720,7790,7790,7790,7790,0
|
|
20240731,183600,68588720,7790,7790,7790,7790,0
|
|
20240731,183500,68588720,7790,7790,7790,7790,0
|
|
20240731,183400,68588720,7790,7790,7790,7790,0
|
|
20240731,183300,68588720,7790,7790,7790,7790,0
|
|
20240731,183200,68588720,7790,7790,7790,7790,0
|
|
20240731,183100,68588720,7790,7790,7790,7790,0
|
|
20240731,183000,68588720,7790,7790,7790,7790,0
|
|
20240731,182900,68588720,7790,7790,7790,7790,0
|
|
20240731,182800,68588720,7790,7790,7790,7790,0
|
|
20240731,182700,68588720,7790,7790,7790,7790,0
|
|
20240731,182600,68588720,7790,7790,7790,7790,0
|
|
20240731,182500,68588720,7790,7790,7790,7790,0
|
|
20240731,182400,68588720,7790,7790,7790,7790,0
|
|
20240731,182300,68588720,7790,7790,7790,7790,0
|
|
20240731,182200,68588720,7790,7790,7790,7790,0
|
|
20240731,182100,68588720,7790,7790,7790,7790,0
|
|
20240731,182000,68588720,7790,7790,7790,7790,0
|
|
20240731,181900,68588720,7790,7790,7790,7790,0
|
|
20240731,181800,68588720,7790,7790,7790,7790,0
|
|
20240731,181700,68588720,7790,7790,7790,7790,0
|
|
20240731,181600,68588720,7790,7790,7790,7790,0
|
|
20240731,181500,68588720,7790,7790,7790,7790,0
|
|
20240731,181400,68588720,7790,7790,7790,7790,0
|
|
20240731,181300,68588720,7790,7790,7790,7790,0
|
|
20240731,181200,68588720,7790,7790,7790,7790,0
|
|
20240731,181100,68588720,7790,7790,7790,7790,0
|
|
20240731,181000,68588720,7790,7790,7790,7790,0
|
|
20240731,180900,68588720,7790,7790,7790,7790,448
|
|
20240731,180800,68588720,7790,7790,7790,7790,0
|
|
20240731,180700,68588720,7790,7790,7790,7790,0
|
|
20240731,180600,68588720,7790,7790,7790,7790,0
|
|
20240731,180500,68588720,7790,7790,7790,7790,0
|
|
20240731,180400,68588720,7790,7790,7790,7790,0
|
|
20240731,180300,68588720,7790,7790,7790,7790,0
|
|
20240731,180200,68588720,7790,7790,7790,7790,0
|
|
20240731,180100,68588720,7790,7790,7790,7790,0
|
|
20240731,180000,68588720,7790,7790,7790,7790,0
|
|
20240731,175900,68588720,7790,7790,7790,7790,0
|
|
20240731,175800,68588720,7790,7790,7790,7790,0
|
|
20240731,175700,68588720,7790,7790,7790,7790,0
|
|
20240731,175600,68588720,7790,7790,7790,7790,0
|
|
20240731,175500,68588720,7790,7790,7790,7790,0
|
|
20240731,175400,68588720,7790,7790,7790,7790,0
|
|
20240731,175300,68588720,7790,7790,7790,7790,0
|
|
20240731,175200,68588720,7790,7790,7790,7790,0
|
|
20240731,175100,68588720,7790,7790,7790,7790,0
|
|
20240731,175000,68588720,7790,7790,7790,7790,0
|
|
20240731,174900,68588720,7790,7790,7790,7790,0
|
|
20240731,174800,68588720,7790,7790,7790,7790,0
|
|
20240731,174700,68588720,7790,7790,7790,7790,0
|
|
20240731,174600,68588720,7790,7790,7790,7790,0
|
|
20240731,174500,68588720,7790,7790,7790,7790,0
|
|
20240731,174400,68588720,7790,7790,7790,7790,0
|
|
20240731,174300,68588720,7790,7790,7790,7790,0
|
|
20240731,174200,68588720,7790,7790,7790,7790,0
|
|
20240731,174100,68588720,7790,7790,7790,7790,0
|
|
20240731,174000,68588720,7790,7790,7790,7790,0
|
|
20240731,173900,68588720,7790,7790,7790,7790,448
|
|
20240731,173800,68588720,7790,7790,7790,7790,0
|
|
20240731,173700,68588720,7790,7790,7790,7790,0
|
|
20240731,173600,68588720,7790,7790,7790,7790,0
|
|
20240731,173500,68588720,7790,7790,7790,7790,0
|
|
20240731,173400,68588720,7790,7790,7790,7790,0
|
|
20240731,173300,68588720,7790,7790,7790,7790,0
|
|
20240731,173200,68588720,7790,7790,7790,7790,0
|
|
20240731,173100,68588720,7790,7790,7790,7790,0
|
|
20240731,173000,68588720,7790,7790,7790,7790,0
|
|
20240731,172900,68588720,7790,7790,7790,7790,0
|
|
20240731,172800,68588720,7790,7790,7790,7790,0
|
|
20240731,172700,68588720,7790,7790,7790,7790,0
|
|
20240731,172600,68588720,7790,7790,7790,7790,0
|
|
20240731,172500,68588720,7790,7790,7790,7790,0
|
|
20240731,172400,68588720,7790,7790,7790,7790,0
|
|
20240731,172300,68588720,7790,7790,7790,7790,0
|
|
20240731,172200,68588720,7790,7790,7790,7790,0
|
|
20240731,172100,68588720,7790,7790,7790,7790,0
|
|
20240731,172000,68588720,7790,7790,7790,7790,0
|
|
20240731,171900,68588720,7790,7790,7790,7790,0
|
|
20240731,171800,68588720,7790,7790,7790,7790,0
|
|
20240731,171700,68588720,7790,7790,7790,7790,0
|
|
20240731,171600,68588720,7790,7790,7790,7790,0
|
|
20240731,171500,68588720,7790,7790,7790,7790,0
|
|
20240731,171400,68588720,7790,7790,7790,7790,0
|
|
20240731,171300,68588720,7790,7790,7790,7790,0
|
|
20240731,171200,68588720,7790,7790,7790,7790,0
|
|
20240731,171100,68588720,7790,7790,7790,7790,0
|
|
20240731,171000,68588720,7790,7790,7790,7790,0
|
|
20240731,170900,68588720,7790,7790,7790,7790,448
|
|
20240731,170800,68588720,7790,7790,7790,7790,0
|
|
20240731,170700,68588720,7790,7790,7790,7790,0
|
|
20240731,170600,68588720,7790,7790,7790,7790,0
|
|
20240731,170500,68588720,7790,7790,7790,7790,0
|
|
20240731,170400,68588720,7790,7790,7790,7790,0
|
|
20240731,170300,68588720,7790,7790,7790,7790,0
|
|
20240731,170200,68588720,7790,7790,7790,7790,0
|
|
20240731,170100,68588720,7790,7790,7790,7790,0
|
|
20240731,170000,68588720,7790,7790,7790,7790,0
|
|
20240731,165900,68588720,7790,7790,7790,7790,0
|
|
20240731,165800,68588720,7790,7790,7790,7790,0
|
|
20240731,165700,68588720,7790,7790,7790,7790,0
|
|
20240731,165600,68588720,7790,7790,7790,7790,0
|
|
20240731,165500,68588720,7790,7790,7790,7790,0
|
|
20240731,165400,68588720,7790,7790,7790,7790,0
|
|
20240731,165300,68588720,7790,7790,7790,7790,0
|
|
20240731,165200,68588720,7790,7790,7790,7790,0
|
|
20240731,165100,68588720,7790,7790,7790,7790,0
|
|
20240731,165000,68588720,7790,7790,7790,7790,0
|
|
20240731,164900,68588720,7790,7790,7790,7790,0
|
|
20240731,164800,68588720,7790,7790,7790,7790,0
|
|
20240731,164700,68588720,7790,7790,7790,7790,0
|
|
20240731,164600,68588720,7790,7790,7790,7790,0
|
|
20240731,164500,68588720,7790,7790,7790,7790,0
|
|
20240731,164400,68588720,7790,7790,7790,7790,0
|
|
20240731,164300,68588720,7790,7790,7790,7790,0
|
|
20240731,164200,68588720,7790,7790,7790,7790,0
|
|
20240731,164100,68588720,7790,7790,7790,7790,0
|
|
20240731,164000,68588720,7790,7790,7790,7790,0
|
|
20240731,163900,68588720,7790,7790,7790,7790,448
|
|
20240731,163800,68588720,7790,7790,7790,7790,0
|
|
20240731,163700,68588720,7790,7790,7790,7790,0
|
|
20240731,163600,68588720,7790,7790,7790,7790,0
|
|
20240731,163500,68588720,7790,7790,7790,7790,0
|
|
20240731,163400,68588720,7790,7790,7790,7790,0
|
|
20240731,163300,68588720,7790,7790,7790,7790,0
|
|
20240731,163200,68588720,7790,7790,7790,7790,0
|
|
20240731,163100,68588720,7790,7790,7790,7790,0
|
|
20240731,163000,68588720,7790,7790,7790,7790,0
|
|
20240731,162900,68588720,7790,7790,7790,7790,0
|
|
20240731,162800,68588720,7790,7790,7790,7790,0
|
|
20240731,162700,68588720,7790,7790,7790,7790,0
|
|
20240731,162600,68588720,7790,7790,7790,7790,0
|
|
20240731,162500,68588720,7790,7790,7790,7790,0
|
|
20240731,162400,68588720,7790,7790,7790,7790,0
|
|
20240731,162300,68588720,7790,7790,7790,7790,0
|
|
20240731,162200,68588720,7790,7790,7790,7790,0
|
|
20240731,162100,68588720,7790,7790,7790,7790,0
|
|
20240731,162000,68588720,7790,7790,7790,7790,0
|
|
20240731,161900,68588720,7790,7790,7790,7790,0
|
|
20240731,161800,68588720,7790,7790,7790,7790,0
|
|
20240731,161700,68588720,7790,7790,7790,7790,0
|
|
20240731,161600,68588720,7790,7790,7790,7790,0
|
|
20240731,161500,68588720,7790,7790,7790,7790,0
|
|
20240731,161400,68588720,7790,7790,7790,7790,0
|
|
20240731,161300,68588720,7790,7790,7790,7790,0
|
|
20240731,161200,68588720,7790,7790,7790,7790,0
|
|
20240731,161100,68588720,7790,7790,7790,7790,0
|
|
20240731,161000,68588720,7790,7790,7790,7790,0
|
|
20240731,160900,68588720,7790,7790,7790,7790,448
|
|
20240731,160800,68588720,7790,7790,7790,7790,0
|
|
20240731,160700,68588720,7790,7790,7790,7790,0
|
|
20240731,160600,68588720,7790,7790,7790,7790,0
|
|
20240731,160500,68588720,7790,7790,7790,7790,0
|
|
20240731,160400,68588720,7790,7790,7790,7790,0
|
|
20240731,160300,68588720,7790,7790,7790,7790,0
|
|
20240731,160200,68588720,7790,7790,7790,7790,0
|
|
20240731,160100,68588720,7790,7790,7790,7790,0
|
|
20240731,160000,68588720,7790,7790,7790,7790,0
|
|
20240731,155900,68588720,7790,7790,7790,7790,0
|
|
20240731,155800,68588720,7790,7790,7790,7790,0
|
|
20240731,155700,68588720,7790,7790,7790,7790,0
|
|
20240731,155600,68588720,7790,7790,7790,7790,0
|
|
20240731,155500,68588720,7790,7790,7790,7790,0
|
|
20240731,155400,68588720,7790,7790,7790,7790,0
|
|
20240731,155300,68588720,7790,7790,7790,7790,0
|
|
20240731,155200,68588720,7790,7790,7790,7790,0
|
|
20240731,155100,68588720,7790,7790,7790,7790,0
|
|
20240731,155000,68588720,7790,7790,7790,7790,0
|
|
20240731,154900,68588720,7790,7790,7790,7790,0
|
|
20240731,154800,68588720,7790,7790,7790,7790,0
|
|
20240731,154700,68588720,7790,7790,7790,7790,0
|
|
20240731,154600,68588720,7790,7790,7790,7790,0
|
|
20240731,154500,68588720,7790,7790,7790,7790,0
|
|
20240731,154400,68588720,7790,7790,7790,7790,0
|
|
20240731,154300,68588720,7790,7790,7790,7790,0
|
|
20240731,154200,68588720,7790,7790,7790,7790,0
|
|
20240731,154100,68588720,7790,7790,7790,7790,0
|
|
20240731,154000,68588720,7790,7790,7790,7790,0
|
|
20240731,153900,68588720,7790,7790,7790,7790,448
|
|
20240731,153800,68588720,7790,7790,7790,7790,0
|
|
20240731,153700,68588720,7790,7790,7790,7790,0
|
|
20240731,153600,68588720,7790,7790,7790,7790,0
|
|
20240731,153500,68588720,7790,7790,7790,7790,0
|
|
20240731,153400,68588720,7790,7790,7790,7790,0
|
|
20240731,153300,68588720,7790,7790,7790,7790,0
|
|
20240731,153200,68588720,7790,7790,7790,7790,0
|
|
20240731,153100,68588720,7790,7790,7790,7790,0
|
|
20240731,153000,68588720,7790,7790,7790,7790,448
|
|
20240731,152900,65098800,7800,7800,7800,7800,0
|
|
20240731,152800,65098800,7800,7800,7800,7800,0
|
|
20240731,152700,65098800,7800,7800,7800,7800,0
|
|
20240731,152600,65098800,7800,7800,7800,7800,0
|
|
20240731,152500,65098800,7800,7800,7800,7800,0
|
|
20240731,152400,65098800,7800,7800,7800,7800,0
|
|
20240731,152300,65098800,7800,7800,7800,7800,0
|
|
20240731,152200,65098800,7800,7800,7800,7800,0
|
|
20240731,152100,65098800,7800,7800,7800,7800,0
|
|
20240731,152000,65098800,7800,7800,7800,7800,0
|
|
20240731,151900,65098800,7800,7800,7800,7800,80
|
|
20240731,151800,64474800,7800,7810,7810,7800,10
|
|
20240731,151700,64396760,7850,7850,7850,7850,0
|
|
20240731,151600,64396760,7850,7850,7850,7850,5
|
|
20240731,151500,64357510,7850,7810,7850,7810,121
|
|
20240731,151400,63412460,7810,7810,7810,7810,81
|
|
20240731,151300,62779850,7810,7810,7810,7810,1
|
|
20240731,151200,62772040,7850,7850,7850,7850,0
|
|
20240731,151100,62772040,7850,7850,7850,7850,0
|
|
20240731,151000,62772040,7850,7850,7850,7850,1
|
|
20240731,150900,62764190,7810,7840,7840,7810,12
|
|
20240731,150800,62670270,7840,7840,7840,7840,0
|
|
20240731,150700,62670270,7840,7840,7840,7840,0
|
|
20240731,150600,62670270,7840,7840,7840,7840,0
|
|
20240731,150500,62670270,7840,7840,7840,7840,50
|
|
20240731,150400,62278270,7840,7840,7840,7840,0
|
|
20240731,150300,62278270,7840,7840,7840,7840,0
|
|
20240731,150200,62278270,7840,7840,7840,7840,81
|
|
20240731,150100,61643230,7830,7830,7830,7830,0
|
|
20240731,150000,61643230,7830,7830,7830,7830,1
|
|
20240731,145900,61635400,7830,7830,7830,7830,0
|
|
20240731,145800,61635400,7830,7830,7830,7830,0
|
|
20240731,145700,61635400,7830,7830,7830,7830,0
|
|
20240731,145600,61635400,7830,7830,7830,7830,2
|
|
20240731,145500,61619740,7830,7830,7830,7830,0
|
|
20240731,145400,61619740,7830,7830,7830,7830,0
|
|
20240731,145300,61619740,7830,7830,7830,7830,0
|
|
20240731,145200,61619740,7830,7830,7830,7830,1
|
|
20240731,145100,61611910,7840,7840,7840,7840,0
|
|
20240731,145000,61611910,7840,7840,7840,7840,0
|
|
20240731,144900,61611910,7840,7840,7840,7840,81
|
|
20240731,144800,60976870,7840,7840,7840,7840,0
|
|
20240731,144700,60976870,7840,7840,7840,7840,1
|
|
20240731,144600,60969030,7790,7790,7790,7790,0
|
|
20240731,144500,60969030,7790,7790,7790,7790,0
|
|
20240731,144400,60969030,7790,7790,7790,7790,0
|
|
20240731,144300,60969030,7790,7800,7800,7790,750
|
|
20240731,144200,55124250,7800,7800,7800,7800,0
|
|
20240731,144100,55124250,7800,7800,7800,7800,0
|
|
20240731,144000,55124250,7800,7800,7800,7800,0
|
|
20240731,143900,55124250,7800,7800,7800,7800,0
|
|
20240731,143800,55124250,7800,7800,7800,7800,0
|
|
20240731,143700,55124250,7800,7800,7800,7800,0
|
|
20240731,143600,55124250,7800,7800,7800,7800,0
|
|
20240731,143500,55124250,7800,7800,7800,7800,0
|
|
20240731,143400,55124250,7800,7800,7800,7800,1
|
|
20240731,143300,55116450,7790,7790,7790,7790,22
|
|
20240731,143200,54945070,7790,7790,7790,7790,0
|
|
20240731,143100,54945070,7790,7790,7790,7790,0
|
|
20240731,143000,54945070,7790,7790,7790,7790,0
|
|
20240731,142900,54945070,7790,7790,7790,7790,50
|
|
20240731,142800,54555570,7790,7790,7790,7790,0
|
|
20240731,142700,54555570,7790,7790,7790,7790,0
|
|
20240731,142600,54555570,7790,7790,7790,7790,100
|
|
20240731,142500,53776570,7800,7800,7800,7800,0
|
|
20240731,142400,53776570,7800,7800,7800,7800,0
|
|
20240731,142300,53776570,7800,7800,7800,7800,0
|
|
20240731,142200,53776570,7800,7800,7800,7800,0
|
|
20240731,142100,53776570,7800,7800,7800,7800,1
|
|
20240731,142000,53768770,7790,7790,7790,7790,138
|
|
20240731,141900,52693750,7790,7790,7790,7790,0
|
|
20240731,141800,52693750,7790,7790,7790,7790,0
|
|
20240731,141700,52693750,7790,7790,7790,7790,5
|
|
20240731,141600,52654800,7800,7800,7800,7800,0
|
|
20240731,141500,52654800,7800,7800,7800,7800,0
|
|
20240731,141400,52654800,7800,7800,7800,7800,0
|
|
20240731,141300,52654800,7800,7800,7800,7800,0
|
|
20240731,141200,52654800,7800,7800,7800,7800,0
|
|
20240731,141100,52654800,7800,7800,7800,7800,0
|
|
20240731,141000,52654800,7800,7800,7800,7800,0
|
|
20240731,140900,52654800,7800,7800,7800,7800,0
|
|
20240731,140800,52654800,7800,7800,7800,7800,0
|
|
20240731,140700,52654800,7800,7800,7800,7800,0
|
|
20240731,140600,52654800,7800,7800,7800,7800,0
|
|
20240731,140500,52654800,7800,7800,7800,7800,0
|
|
20240731,140400,52654800,7800,7800,7800,7800,0
|
|
20240731,140300,52654800,7800,7800,7800,7800,0
|
|
20240731,140200,52654800,7800,7800,7800,7800,0
|
|
20240731,140100,52654800,7800,7800,7800,7800,0
|
|
20240731,140000,52654800,7800,7800,7800,7800,0
|
|
20240731,135900,52654800,7800,7800,7800,7800,0
|
|
20240731,135800,52654800,7800,7800,7800,7800,0
|
|
20240731,135700,52654800,7800,7800,7800,7800,0
|
|
20240731,135600,52654800,7800,7800,7800,7800,0
|
|
20240731,135500,52654800,7800,7800,7800,7800,0
|
|
20240731,135400,52654800,7800,7800,7800,7800,0
|
|
20240731,135300,52654800,7800,7800,7800,7800,0
|
|
20240731,135200,52654800,7800,7800,7800,7800,0
|
|
20240731,135100,52654800,7800,7800,7800,7800,0
|
|
20240731,135000,52654800,7800,7800,7800,7800,0
|
|
20240731,134900,52654800,7800,7800,7800,7800,0
|
|
20240731,134800,52654800,7800,7800,7800,7800,0
|
|
20240731,134700,52654800,7800,7800,7800,7800,0
|
|
20240731,134600,52654800,7800,7800,7800,7800,10
|
|
20240731,134500,52576800,7800,7800,7800,7800,0
|
|
20240731,134400,52576800,7800,7780,7800,7780,5
|
|
20240731,134300,52537850,7790,7790,7790,7790,0
|
|
20240731,134200,52537850,7790,7790,7790,7790,0
|
|
20240731,134100,52537850,7790,7790,7790,7790,8
|
|
20240731,134000,52475530,7790,7790,7790,7790,0
|
|
20240731,133900,52475530,7790,7790,7790,7790,0
|
|
20240731,133800,52475530,7790,7790,7790,7790,0
|
|
20240731,133700,52475530,7790,7790,7790,7790,0
|
|
20240731,133600,52475530,7790,7790,7790,7790,0
|
|
20240731,133500,52475530,7790,7790,7790,7790,2
|
|
20240731,133400,52459950,7790,7790,7790,7790,0
|
|
20240731,133300,52459950,7790,7790,7790,7790,0
|
|
20240731,133200,52459950,7790,7790,7790,7790,0
|
|
20240731,133100,52459950,7790,7790,7790,7790,10
|
|
20240731,133000,52382050,7800,7800,7800,7800,0
|
|
20240731,132900,52382050,7800,7800,7800,7800,0
|
|
20240731,132800,52382050,7800,7800,7800,7800,0
|
|
20240731,132700,52382050,7800,7800,7800,7800,0
|
|
20240731,132600,52382050,7800,7800,7800,7800,0
|
|
20240731,132500,52382050,7800,7800,7800,7800,0
|
|
20240731,132400,52382050,7800,7800,7800,7800,0
|
|
20240731,132300,52382050,7800,7790,7800,7790,50
|
|
20240731,132200,51992060,7800,7800,7800,7800,0
|
|
20240731,132100,51992060,7800,7800,7800,7800,0
|
|
20240731,132000,51992060,7800,7800,7800,7800,0
|
|
20240731,131900,51992060,7800,7780,7800,7780,50
|
|
20240731,131800,51602920,7770,7770,7770,7770,0
|
|
20240731,131700,51602920,7770,7770,7770,7770,0
|
|
20240731,131600,51602920,7770,7770,7770,7770,0
|
|
20240731,131500,51602920,7770,7770,7770,7770,0
|
|
20240731,131400,51602920,7770,7770,7770,7770,0
|
|
20240731,131300,51602920,7770,7770,7770,7770,0
|
|
20240731,131200,51602920,7770,7770,7770,7770,0
|
|
20240731,131100,51602920,7770,7770,7770,7770,0
|
|
20240731,131000,51602920,7770,7770,7770,7770,0
|
|
20240731,130900,51602920,7770,7770,7770,7770,0
|
|
20240731,130800,51602920,7770,7770,7770,7770,0
|
|
20240731,130700,51602920,7770,7770,7770,7770,0
|
|
20240731,130600,51602920,7770,7770,7770,7770,0
|
|
20240731,130500,51602920,7770,7770,7770,7770,0
|
|
20240731,130400,51602920,7770,7770,7770,7770,0
|
|
20240731,130300,51602920,7770,7770,7770,7770,0
|
|
20240731,130200,51602920,7770,7770,7770,7770,0
|
|
20240731,130100,51602920,7770,7770,7770,7770,0
|
|
20240731,130000,51602920,7770,7770,7770,7770,0
|
|
20240731,125900,51602920,7770,7770,7770,7770,119
|
|
20240731,125800,50678290,7770,7770,7770,7770,0
|
|
20240731,125700,50678290,7770,7770,7770,7770,0
|
|
20240731,125600,50678290,7770,7770,7770,7770,1842
|
|
20240731,125500,36365950,7780,7780,7780,7780,0
|
|
20240731,125400,36365950,7780,7780,7780,7780,1
|
|
20240731,125300,36358170,7770,7770,7770,7770,0
|
|
20240731,125200,36358170,7770,7770,7770,7770,56
|
|
20240731,125100,35923050,7780,7780,7780,7780,0
|
|
20240731,125000,35923050,7780,7780,7780,7780,0
|
|
20240731,124900,35923050,7780,7780,7780,7780,0
|
|
20240731,124800,35923050,7780,7780,7780,7780,0
|
|
20240731,124700,35923050,7780,7780,7780,7780,0
|
|
20240731,124600,35923050,7780,7780,7780,7780,1
|
|
20240731,124500,35915270,7780,7780,7780,7780,0
|
|
20240731,124400,35915270,7780,7780,7780,7780,0
|
|
20240731,124300,35915270,7780,7780,7780,7780,0
|
|
20240731,124200,35915270,7780,7780,7780,7780,0
|
|
20240731,124100,35915270,7780,7780,7780,7780,0
|
|
20240731,124000,35915270,7780,7780,7780,7780,0
|
|
20240731,123900,35915270,7780,7780,7780,7780,0
|
|
20240731,123800,35915270,7780,7780,7780,7780,0
|
|
20240731,123700,35915270,7780,7780,7780,7780,0
|
|
20240731,123600,35915270,7780,7780,7780,7780,0
|
|
20240731,123500,35915270,7780,7780,7780,7780,0
|
|
20240731,123400,35915270,7780,7780,7780,7780,0
|
|
20240731,123300,35915270,7780,7780,7780,7780,0
|
|
20240731,123200,35915270,7780,7780,7780,7780,0
|
|
20240731,123100,35915270,7780,7780,7780,7780,0
|
|
20240731,123000,35915270,7780,7780,7780,7780,0
|
|
20240731,122900,35915270,7780,7780,7780,7780,1
|
|
20240731,122800,35907490,7770,7770,7770,7770,310
|
|
20240731,122700,33498790,7780,7780,7780,7780,1
|
|
20240731,122600,33491010,7780,7780,7780,7780,0
|
|
20240731,122500,33491010,7780,7780,7780,7780,0
|
|
20240731,122400,33491010,7780,7780,7780,7780,0
|
|
20240731,122300,33491010,7780,7780,7780,7780,0
|
|
20240731,122200,33491010,7780,7780,7780,7780,0
|
|
20240731,122100,33491010,7780,7780,7780,7780,0
|
|
20240731,122000,33491010,7780,7780,7780,7780,0
|
|
20240731,121900,33491010,7780,7780,7780,7780,0
|
|
20240731,121800,33491010,7780,7780,7780,7780,0
|
|
20240731,121700,33491010,7780,7780,7780,7780,0
|
|
20240731,121600,33491010,7780,7780,7780,7780,0
|
|
20240731,121500,33491010,7780,7780,7780,7780,0
|
|
20240731,121400,33491010,7780,7780,7780,7780,0
|
|
20240731,121300,33491010,7780,7780,7780,7780,0
|
|
20240731,121200,33491010,7780,7780,7780,7780,0
|
|
20240731,121100,33491010,7780,7780,7780,7780,0
|
|
20240731,121000,33491010,7780,7780,7780,7780,0
|
|
20240731,120900,33491010,7780,7780,7780,7780,0
|
|
20240731,120800,33491010,7780,7780,7780,7780,0
|
|
20240731,120700,33491010,7780,7780,7780,7780,0
|
|
20240731,120600,33491010,7780,7780,7780,7780,0
|
|
20240731,120500,33491010,7780,7780,7780,7780,1
|
|
20240731,120400,33483230,7780,7780,7780,7780,0
|
|
20240731,120300,33483230,7780,7780,7780,7780,0
|
|
20240731,120200,33483230,7780,7780,7780,7780,0
|
|
20240731,120100,33483230,7780,7780,7780,7780,0
|
|
20240731,120000,33483230,7780,7780,7780,7780,0
|
|
20240731,115900,33483230,7780,7780,7780,7780,0
|
|
20240731,115800,33483230,7780,7780,7780,7780,0
|
|
20240731,115700,33483230,7780,7780,7780,7780,0
|
|
20240731,115600,33483230,7780,7780,7780,7780,0
|
|
20240731,115500,33483230,7780,7780,7780,7780,0
|
|
20240731,115400,33483230,7780,7780,7780,7780,0
|
|
20240731,115300,33483230,7780,7780,7780,7780,0
|
|
20240731,115200,33483230,7780,7780,7780,7780,0
|
|
20240731,115100,33483230,7780,7780,7780,7780,0
|
|
20240731,115000,33483230,7780,7780,7780,7780,0
|
|
20240731,114900,33483230,7780,7780,7780,7780,0
|
|
20240731,114800,33483230,7780,7780,7780,7780,1
|
|
20240731,114700,33475450,7770,7770,7770,7770,2
|
|
20240731,114600,33459910,7770,7770,7770,7770,0
|
|
20240731,114500,33459910,7770,7770,7770,7770,0
|
|
20240731,114400,33459910,7770,7770,7770,7770,0
|
|
20240731,114300,33459910,7770,7770,7770,7770,0
|
|
20240731,114200,33459910,7770,7770,7770,7770,100
|
|
20240731,114100,32682910,7780,7780,7780,7780,0
|
|
20240731,114000,32682910,7780,7780,7780,7780,0
|
|
20240731,113900,32682910,7780,7780,7780,7780,7
|
|
20240731,113800,32628450,7780,7780,7780,7780,0
|
|
20240731,113700,32628450,7780,7780,7780,7780,0
|
|
20240731,113600,32628450,7780,7780,7780,7780,0
|
|
20240731,113500,32628450,7780,7780,7780,7780,0
|
|
20240731,113400,32628450,7780,7780,7780,7780,0
|
|
20240731,113300,32628450,7780,7780,7780,7780,0
|
|
20240731,113200,32628450,7780,7780,7780,7780,0
|
|
20240731,113100,32628450,7780,7780,7780,7780,0
|
|
20240731,113000,32628450,7780,7780,7780,7780,0
|
|
20240731,112900,32628450,7780,7780,7780,7780,0
|
|
20240731,112800,32628450,7780,7780,7780,7780,0
|
|
20240731,112700,32628450,7780,7780,7780,7780,0
|
|
20240731,112600,32628450,7780,7780,7780,7780,0
|
|
20240731,112500,32628450,7780,7780,7780,7780,0
|
|
20240731,112400,32628450,7780,7780,7780,7780,0
|
|
20240731,112300,32628450,7780,7780,7780,7780,0
|
|
20240731,112200,32628450,7780,7790,7790,7780,9
|
|
20240731,112100,32558350,7790,7790,7790,7790,0
|
|
20240731,112000,32558350,7790,7790,7790,7790,0
|
|
20240731,111900,32558350,7790,7790,7790,7790,0
|
|
20240731,111800,32558350,7790,7790,7790,7790,0
|
|
20240731,111700,32558350,7790,7790,7790,7790,0
|
|
20240731,111600,32558350,7790,7790,7790,7790,0
|
|
20240731,111500,32558350,7790,7790,7790,7790,0
|
|
20240731,111400,32558350,7790,7790,7790,7790,0
|
|
20240731,111300,32558350,7790,7790,7790,7790,0
|
|
20240731,111200,32558350,7790,7790,7790,7790,0
|
|
20240731,111100,32558350,7790,7790,7790,7790,0
|
|
20240731,111000,32558350,7790,7790,7790,7790,0
|
|
20240731,110900,32558350,7790,7790,7790,7790,0
|
|
20240731,110800,32558350,7790,7790,7790,7790,0
|
|
20240731,110700,32558350,7790,7790,7790,7790,1
|
|
20240731,110600,32550560,7770,7770,7770,7770,0
|
|
20240731,110500,32550560,7770,7770,7770,7770,0
|
|
20240731,110400,32550560,7770,7770,7770,7770,0
|
|
20240731,110300,32550560,7770,7770,7770,7770,0
|
|
20240731,110200,32550560,7770,7770,7770,7770,0
|
|
20240731,110100,32550560,7770,7770,7770,7770,0
|
|
20240731,110000,32550560,7770,7770,7770,7770,0
|
|
20240731,105900,32550560,7770,7770,7770,7770,0
|
|
20240731,105800,32550560,7770,7770,7770,7770,0
|
|
20240731,105700,32550560,7770,7770,7770,7770,110
|
|
20240731,105600,31695860,7770,7770,7770,7770,0
|
|
20240731,105500,31695860,7770,7770,7770,7770,0
|
|
20240731,105400,31695860,7770,7770,7770,7770,0
|
|
20240731,105300,31695860,7770,7770,7770,7770,1
|
|
20240731,105200,31688090,7760,7760,7760,7760,137
|
|
20240731,105100,30624970,7760,7760,7760,7760,0
|
|
20240731,105000,30624970,7760,7760,7760,7760,1
|
|
20240731,104900,30617210,7760,7760,7760,7760,12
|
|
20240731,104800,30524090,7760,7760,7760,7760,0
|
|
20240731,104700,30524090,7760,7760,7760,7760,0
|
|
20240731,104600,30524090,7760,7760,7760,7760,1
|
|
20240731,104500,30516330,7750,7750,7750,7750,0
|
|
20240731,104400,30516330,7750,7750,7750,7750,0
|
|
20240731,104300,30516330,7750,7750,7750,7750,0
|
|
20240731,104200,30516330,7750,7750,7750,7750,0
|
|
20240731,104100,30516330,7750,7750,7750,7750,0
|
|
20240731,104000,30516330,7750,7750,7750,7750,105
|
|
20240731,103900,29702580,7760,7760,7760,7760,191
|
|
20240731,103800,28220420,7760,7760,7760,7760,69
|
|
20240731,103700,27684980,7760,7770,7770,7760,336
|
|
20240731,103600,25074960,7770,7770,7770,7770,0
|
|
20240731,103500,25074960,7770,7770,7770,7770,0
|
|
20240731,103400,25074960,7770,7770,7770,7770,0
|
|
20240731,103300,25074960,7770,7770,7770,7770,0
|
|
20240731,103200,25074960,7770,7780,7780,7770,147
|
|
20240731,103100,23931930,7780,7780,7780,7780,100
|
|
20240731,103000,23153930,7780,7780,7780,7780,0
|
|
20240731,102900,23153930,7780,7780,7780,7780,45
|
|
20240731,102800,22803830,7780,7780,7780,7780,91
|
|
20240731,102700,22095850,7790,7790,7790,7790,0
|
|
20240731,102600,22095850,7790,7790,7790,7790,0
|
|
20240731,102500,22095850,7790,7790,7790,7790,0
|
|
20240731,102400,22095850,7790,7790,7790,7790,0
|
|
20240731,102300,22095850,7790,7790,7790,7790,0
|
|
20240731,102200,22095850,7790,7790,7790,7790,0
|
|
20240731,102100,22095850,7790,7790,7790,7790,0
|
|
20240731,102000,22095850,7790,7780,7790,7780,22
|
|
20240731,101900,21924650,7780,7780,7780,7780,0
|
|
20240731,101800,21924650,7780,7780,7780,7780,1
|
|
20240731,101700,21916870,7780,7780,7780,7780,0
|
|
20240731,101600,21916870,7780,7780,7780,7780,0
|
|
20240731,101500,21916870,7780,7780,7780,7780,0
|
|
20240731,101400,21916870,7780,7780,7780,7780,0
|
|
20240731,101300,21916870,7780,7780,7780,7780,0
|
|
20240731,101200,21916870,7780,7780,7780,7780,0
|
|
20240731,101100,21916870,7780,7780,7780,7780,0
|
|
20240731,101000,21916870,7780,7780,7780,7780,0
|
|
20240731,100900,21916870,7780,7780,7780,7780,0
|
|
20240731,100800,21916870,7780,7780,7780,7780,0
|
|
20240731,100700,21916870,7780,7780,7780,7780,0
|
|
20240731,100600,21916870,7780,7780,7780,7780,0
|
|
20240731,100500,21916870,7780,7780,7780,7780,0
|
|
20240731,100400,21916870,7780,7760,7790,7760,11
|
|
20240731,100300,21831350,7750,7760,7760,7750,34
|
|
20240731,100200,21567750,7770,7770,7770,7770,0
|
|
20240731,100100,21567750,7770,7770,7770,7770,0
|
|
20240731,100000,21567750,7770,7770,7770,7770,0
|
|
20240731,095900,21567750,7770,7770,7770,7770,1
|
|
20240731,095800,21559980,7770,7770,7770,7770,0
|
|
20240731,095700,21559980,7770,7770,7770,7770,0
|
|
20240731,095600,21559980,7770,7770,7770,7770,1
|
|
20240731,095500,21552210,7770,7770,7770,7770,0
|
|
20240731,095400,21552210,7770,7770,7770,7770,0
|
|
20240731,095300,21552210,7770,7770,7770,7770,0
|
|
20240731,095200,21552210,7770,7770,7770,7770,1
|
|
20240731,095100,21544440,7740,7740,7740,7740,0
|
|
20240731,095000,21544440,7740,7740,7740,7740,0
|
|
20240731,094900,21544440,7740,7740,7740,7740,0
|
|
20240731,094800,21544440,7740,7770,7770,7740,31
|
|
20240731,094700,21304470,7740,7740,7740,7740,0
|
|
20240731,094600,21304470,7740,7740,7740,7740,0
|
|
20240731,094500,21304470,7740,7740,7740,7740,0
|
|
20240731,094400,21304470,7740,7740,7740,7740,0
|
|
20240731,094300,21304470,7740,7740,7740,7740,0
|
|
20240731,094200,21304470,7740,7740,7740,7740,0
|
|
20240731,094100,21304470,7740,7740,7740,7740,0
|
|
20240731,094000,21304470,7740,7740,7740,7740,0
|
|
20240731,093900,21304470,7740,7740,7740,7740,0
|
|
20240731,093800,21304470,7740,7740,7740,7740,0
|
|
20240731,093700,21304470,7740,7740,7740,7740,0
|
|
20240731,093600,21304470,7740,7740,7740,7740,0
|
|
20240731,093500,21304470,7740,7740,7740,7740,65
|
|
20240731,093400,20801370,7740,7740,7740,7740,102
|
|
20240731,093300,20011890,7740,7740,7740,7740,0
|
|
20240731,093200,20011890,7740,7740,7740,7740,0
|
|
20240731,093100,20011890,7740,7740,7740,7740,0
|
|
20240731,093000,20011890,7740,7740,7740,7740,0
|
|
20240731,092900,20011890,7740,7740,7740,7740,0
|
|
20240731,092800,20011890,7740,7740,7740,7740,0
|
|
20240731,092700,20011890,7740,7740,7740,7740,0
|
|
20240731,092600,20011890,7740,7740,7740,7740,0
|
|
20240731,092500,20011890,7740,7740,7740,7740,0
|
|
20240731,092400,20011890,7740,7740,7740,7740,0
|
|
20240731,092300,20011890,7740,7740,7740,7740,0
|
|
20240731,092200,20011890,7740,7740,7740,7740,0
|
|
20240731,092100,20011890,7740,7740,7740,7740,0
|
|
20240731,092000,20011890,7740,7740,7740,7740,50
|
|
20240731,091900,19624890,7740,7740,7740,7740,158
|
|
20240731,091800,18401970,7740,7740,7740,7740,0
|
|
20240731,091700,18401970,7740,7740,7740,7740,17
|
|
20240731,091600,18270390,7770,7770,7770,7770,1
|
|
20240731,091500,18262620,7790,7790,7790,7790,1
|
|
20240731,091400,18254830,7740,7740,7740,7740,0
|
|
20240731,091300,18254830,7740,7740,7740,7740,0
|
|
20240731,091200,18254830,7740,7740,7740,7740,0
|
|
20240731,091100,18254830,7740,7750,7750,7740,185
|
|
20240731,091000,16821780,7750,7750,7750,7750,0
|
|
20240731,090900,16821780,7750,7750,7750,7750,0
|
|
20240731,090800,16821780,7750,7750,7750,7750,0
|
|
20240731,090700,16821780,7750,7750,7750,7750,0
|
|
20240731,090600,16821780,7750,7750,7750,7750,0
|
|
20240731,090500,16821780,7750,7750,7750,7750,0
|
|
20240731,090400,16821780,7750,7750,7750,7750,0
|
|
20240731,090300,16821780,7750,7750,7750,7750,22
|
|
20240731,090200,16651280,7840,7840,7840,7840,0
|
|
20240731,090100,16651280,7840,7840,7840,7840,0
|
|
20240731,090000,16651280,7840,7720,7840,7720,2156
|