617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191400,6496230,3680,3680,3680,3680,103
|
|
20240731,191300,6496230,3680,3680,3680,3680,0
|
|
20240731,191200,6496230,3680,3680,3680,3680,0
|
|
20240731,191100,6496230,3680,3680,3680,3680,0
|
|
20240731,191000,6496230,3680,3680,3680,3680,0
|
|
20240731,190900,6496230,3680,3680,3680,3680,0
|
|
20240731,190800,6496230,3680,3680,3680,3680,0
|
|
20240731,190700,6496230,3680,3680,3680,3680,0
|
|
20240731,190600,6496230,3680,3680,3680,3680,0
|
|
20240731,190500,6496230,3680,3680,3680,3680,0
|
|
20240731,190400,6496230,3680,3680,3680,3680,0
|
|
20240731,190300,6496230,3680,3680,3680,3680,0
|
|
20240731,190200,6496230,3680,3680,3680,3680,0
|
|
20240731,190100,6496230,3680,3680,3680,3680,0
|
|
20240731,190000,6496230,3680,3680,3680,3680,0
|
|
20240731,185900,6496230,3680,3680,3680,3680,0
|
|
20240731,185800,6496230,3680,3680,3680,3680,0
|
|
20240731,185700,6496230,3680,3680,3680,3680,0
|
|
20240731,185600,6496230,3680,3680,3680,3680,0
|
|
20240731,185500,6496230,3680,3680,3680,3680,0
|
|
20240731,185400,6496230,3680,3680,3680,3680,0
|
|
20240731,185300,6496230,3680,3680,3680,3680,0
|
|
20240731,185200,6496230,3680,3680,3680,3680,0
|
|
20240731,185100,6496230,3680,3680,3680,3680,0
|
|
20240731,185000,6496230,3680,3680,3680,3680,0
|
|
20240731,184900,6496230,3680,3680,3680,3680,0
|
|
20240731,184800,6496230,3680,3680,3680,3680,0
|
|
20240731,184700,6496230,3680,3680,3680,3680,0
|
|
20240731,184600,6496230,3680,3680,3680,3680,0
|
|
20240731,184500,6496230,3680,3680,3680,3680,0
|
|
20240731,184400,6496230,3680,3680,3680,3680,103
|
|
20240731,184300,6496230,3680,3680,3680,3680,0
|
|
20240731,184200,6496230,3680,3680,3680,3680,0
|
|
20240731,184100,6496230,3680,3680,3680,3680,0
|
|
20240731,184000,6496230,3680,3680,3680,3680,0
|
|
20240731,183900,6496230,3680,3680,3680,3680,0
|
|
20240731,183800,6496230,3680,3680,3680,3680,0
|
|
20240731,183700,6496230,3680,3680,3680,3680,0
|
|
20240731,183600,6496230,3680,3680,3680,3680,0
|
|
20240731,183500,6496230,3680,3680,3680,3680,0
|
|
20240731,183400,6496230,3680,3680,3680,3680,0
|
|
20240731,183300,6496230,3680,3680,3680,3680,0
|
|
20240731,183200,6496230,3680,3680,3680,3680,0
|
|
20240731,183100,6496230,3680,3680,3680,3680,0
|
|
20240731,183000,6496230,3680,3680,3680,3680,0
|
|
20240731,182900,6496230,3680,3680,3680,3680,0
|
|
20240731,182800,6496230,3680,3680,3680,3680,0
|
|
20240731,182700,6496230,3680,3680,3680,3680,0
|
|
20240731,182600,6496230,3680,3680,3680,3680,0
|
|
20240731,182500,6496230,3680,3680,3680,3680,0
|
|
20240731,182400,6496230,3680,3680,3680,3680,0
|
|
20240731,182300,6496230,3680,3680,3680,3680,0
|
|
20240731,182200,6496230,3680,3680,3680,3680,0
|
|
20240731,182100,6496230,3680,3680,3680,3680,0
|
|
20240731,182000,6496230,3680,3680,3680,3680,0
|
|
20240731,181900,6496230,3680,3680,3680,3680,0
|
|
20240731,181800,6496230,3680,3680,3680,3680,0
|
|
20240731,181700,6496230,3680,3680,3680,3680,0
|
|
20240731,181600,6496230,3680,3680,3680,3680,0
|
|
20240731,181500,6496230,3680,3680,3680,3680,0
|
|
20240731,181400,6496230,3680,3680,3680,3680,103
|
|
20240731,181300,6496230,3680,3680,3680,3680,0
|
|
20240731,181200,6496230,3680,3680,3680,3680,0
|
|
20240731,181100,6496230,3680,3680,3680,3680,0
|
|
20240731,181000,6496230,3680,3680,3680,3680,0
|
|
20240731,180900,6496230,3680,3680,3680,3680,0
|
|
20240731,180800,6496230,3680,3680,3680,3680,0
|
|
20240731,180700,6496230,3680,3680,3680,3680,0
|
|
20240731,180600,6496230,3680,3680,3680,3680,0
|
|
20240731,180500,6496230,3680,3680,3680,3680,0
|
|
20240731,180400,6496230,3680,3680,3680,3680,0
|
|
20240731,180300,6496230,3680,3680,3680,3680,0
|
|
20240731,180200,6496230,3680,3680,3680,3680,0
|
|
20240731,180100,6496230,3680,3680,3680,3680,0
|
|
20240731,180000,6496230,3680,3680,3680,3680,0
|
|
20240731,175900,6496230,3680,3680,3680,3680,0
|
|
20240731,175800,6496230,3680,3680,3680,3680,0
|
|
20240731,175700,6496230,3680,3680,3680,3680,0
|
|
20240731,175600,6496230,3680,3680,3680,3680,0
|
|
20240731,175500,6496230,3680,3680,3680,3680,0
|
|
20240731,175400,6496230,3680,3680,3680,3680,0
|
|
20240731,175300,6496230,3680,3680,3680,3680,0
|
|
20240731,175200,6496230,3680,3680,3680,3680,0
|
|
20240731,175100,6496230,3680,3680,3680,3680,0
|
|
20240731,175000,6496230,3680,3680,3680,3680,0
|
|
20240731,174900,6496230,3680,3680,3680,3680,0
|
|
20240731,174800,6496230,3680,3680,3680,3680,0
|
|
20240731,174700,6496230,3680,3680,3680,3680,0
|
|
20240731,174600,6496230,3680,3680,3680,3680,0
|
|
20240731,174500,6496230,3680,3680,3680,3680,0
|
|
20240731,174400,6496230,3680,3680,3680,3680,103
|
|
20240731,174300,6496230,3680,3680,3680,3680,0
|
|
20240731,174200,6496230,3680,3680,3680,3680,0
|
|
20240731,174100,6496230,3680,3680,3680,3680,0
|
|
20240731,174000,6496230,3680,3680,3680,3680,0
|
|
20240731,173900,6496230,3680,3680,3680,3680,0
|
|
20240731,173800,6496230,3680,3680,3680,3680,0
|
|
20240731,173700,6496230,3680,3680,3680,3680,0
|
|
20240731,173600,6496230,3680,3680,3680,3680,0
|
|
20240731,173500,6496230,3680,3680,3680,3680,0
|
|
20240731,173400,6496230,3680,3680,3680,3680,0
|
|
20240731,173300,6496230,3680,3680,3680,3680,0
|
|
20240731,173200,6496230,3680,3680,3680,3680,0
|
|
20240731,173100,6496230,3680,3680,3680,3680,0
|
|
20240731,173000,6496230,3680,3680,3680,3680,0
|
|
20240731,172900,6496230,3680,3680,3680,3680,0
|
|
20240731,172800,6496230,3680,3680,3680,3680,0
|
|
20240731,172700,6496230,3680,3680,3680,3680,0
|
|
20240731,172600,6496230,3680,3680,3680,3680,0
|
|
20240731,172500,6496230,3680,3680,3680,3680,0
|
|
20240731,172400,6496230,3680,3680,3680,3680,0
|
|
20240731,172300,6496230,3680,3680,3680,3680,0
|
|
20240731,172200,6496230,3680,3680,3680,3680,0
|
|
20240731,172100,6496230,3680,3680,3680,3680,0
|
|
20240731,172000,6496230,3680,3680,3680,3680,0
|
|
20240731,171900,6496230,3680,3680,3680,3680,0
|
|
20240731,171800,6496230,3680,3680,3680,3680,0
|
|
20240731,171700,6496230,3680,3680,3680,3680,0
|
|
20240731,171600,6496230,3680,3680,3680,3680,0
|
|
20240731,171500,6496230,3680,3680,3680,3680,0
|
|
20240731,171400,6496230,3680,3680,3680,3680,103
|
|
20240731,171300,6496230,3680,3680,3680,3680,0
|
|
20240731,171200,6496230,3680,3680,3680,3680,0
|
|
20240731,171100,6496230,3680,3680,3680,3680,0
|
|
20240731,171000,6496230,3680,3680,3680,3680,0
|
|
20240731,170900,6496230,3680,3680,3680,3680,0
|
|
20240731,170800,6496230,3680,3680,3680,3680,0
|
|
20240731,170700,6496230,3680,3680,3680,3680,0
|
|
20240731,170600,6496230,3680,3680,3680,3680,0
|
|
20240731,170500,6496230,3680,3680,3680,3680,0
|
|
20240731,170400,6496230,3680,3680,3680,3680,0
|
|
20240731,170300,6496230,3680,3680,3680,3680,0
|
|
20240731,170200,6496230,3680,3680,3680,3680,0
|
|
20240731,170100,6496230,3680,3680,3680,3680,0
|
|
20240731,170000,6496230,3680,3680,3680,3680,0
|
|
20240731,165900,6496230,3680,3680,3680,3680,0
|
|
20240731,165800,6496230,3680,3680,3680,3680,0
|
|
20240731,165700,6496230,3680,3680,3680,3680,0
|
|
20240731,165600,6496230,3680,3680,3680,3680,0
|
|
20240731,165500,6496230,3680,3680,3680,3680,0
|
|
20240731,165400,6496230,3680,3680,3680,3680,0
|
|
20240731,165300,6496230,3680,3680,3680,3680,0
|
|
20240731,165200,6496230,3680,3680,3680,3680,0
|
|
20240731,165100,6496230,3680,3680,3680,3680,0
|
|
20240731,165000,6496230,3680,3680,3680,3680,0
|
|
20240731,164900,6496230,3680,3680,3680,3680,0
|
|
20240731,164800,6496230,3680,3680,3680,3680,0
|
|
20240731,164700,6496230,3680,3680,3680,3680,0
|
|
20240731,164600,6496230,3680,3680,3680,3680,0
|
|
20240731,164500,6496230,3680,3680,3680,3680,0
|
|
20240731,164400,6496230,3680,3680,3680,3680,103
|
|
20240731,164300,6496230,3680,3680,3680,3680,0
|
|
20240731,164200,6496230,3680,3680,3680,3680,0
|
|
20240731,164100,6496230,3680,3680,3680,3680,0
|
|
20240731,164000,6496230,3680,3680,3680,3680,0
|
|
20240731,163900,6496230,3680,3680,3680,3680,0
|
|
20240731,163800,6496230,3680,3680,3680,3680,0
|
|
20240731,163700,6496230,3680,3680,3680,3680,0
|
|
20240731,163600,6496230,3680,3680,3680,3680,0
|
|
20240731,163500,6496230,3680,3680,3680,3680,0
|
|
20240731,163400,6496230,3680,3680,3680,3680,0
|
|
20240731,163300,6496230,3680,3680,3680,3680,0
|
|
20240731,163200,6496230,3680,3680,3680,3680,0
|
|
20240731,163100,6496230,3680,3680,3680,3680,0
|
|
20240731,163000,6496230,3680,3680,3680,3680,0
|
|
20240731,162900,6496230,3680,3680,3680,3680,0
|
|
20240731,162800,6496230,3680,3680,3680,3680,0
|
|
20240731,162700,6496230,3680,3680,3680,3680,0
|
|
20240731,162600,6496230,3680,3680,3680,3680,0
|
|
20240731,162500,6496230,3680,3680,3680,3680,0
|
|
20240731,162400,6496230,3680,3680,3680,3680,0
|
|
20240731,162300,6496230,3680,3680,3680,3680,0
|
|
20240731,162200,6496230,3680,3680,3680,3680,0
|
|
20240731,162100,6496230,3680,3680,3680,3680,0
|
|
20240731,162000,6496230,3680,3680,3680,3680,0
|
|
20240731,161900,6496230,3680,3680,3680,3680,0
|
|
20240731,161800,6496230,3680,3680,3680,3680,0
|
|
20240731,161700,6496230,3680,3680,3680,3680,0
|
|
20240731,161600,6496230,3680,3680,3680,3680,0
|
|
20240731,161500,6496230,3680,3680,3680,3680,0
|
|
20240731,161400,6496230,3680,3680,3680,3680,103
|
|
20240731,161300,6496230,3680,3680,3680,3680,0
|
|
20240731,161200,6496230,3680,3680,3680,3680,0
|
|
20240731,161100,6496230,3680,3680,3680,3680,0
|
|
20240731,161000,6496230,3680,3680,3680,3680,0
|
|
20240731,160900,6496230,3680,3680,3680,3680,0
|
|
20240731,160800,6496230,3680,3680,3680,3680,0
|
|
20240731,160700,6496230,3680,3680,3680,3680,0
|
|
20240731,160600,6496230,3680,3680,3680,3680,0
|
|
20240731,160500,6496230,3680,3680,3680,3680,0
|
|
20240731,160400,6496230,3680,3680,3680,3680,0
|
|
20240731,160300,6496230,3680,3680,3680,3680,0
|
|
20240731,160200,6496230,3680,3680,3680,3680,0
|
|
20240731,160100,6496230,3680,3680,3680,3680,0
|
|
20240731,160000,6496230,3680,3680,3680,3680,0
|
|
20240731,155900,6496230,3680,3680,3680,3680,0
|
|
20240731,155800,6496230,3680,3680,3680,3680,0
|
|
20240731,155700,6496230,3680,3680,3680,3680,0
|
|
20240731,155600,6496230,3680,3680,3680,3680,0
|
|
20240731,155500,6496230,3680,3680,3680,3680,0
|
|
20240731,155400,6496230,3680,3680,3680,3680,0
|
|
20240731,155300,6496230,3680,3680,3680,3680,0
|
|
20240731,155200,6496230,3680,3680,3680,3680,0
|
|
20240731,155100,6496230,3680,3680,3680,3680,0
|
|
20240731,155000,6496230,3680,3680,3680,3680,0
|
|
20240731,154900,6496230,3680,3680,3680,3680,0
|
|
20240731,154800,6496230,3680,3680,3680,3680,0
|
|
20240731,154700,6496230,3680,3680,3680,3680,0
|
|
20240731,154600,6496230,3680,3680,3680,3680,0
|
|
20240731,154500,6496230,3680,3680,3680,3680,0
|
|
20240731,154400,6496230,3680,3680,3680,3680,103
|
|
20240731,154300,6496230,3680,3680,3680,3680,0
|
|
20240731,154200,6496230,3680,3680,3680,3680,0
|
|
20240731,154100,6496230,3680,3680,3680,3680,0
|
|
20240731,154000,6496230,3680,3680,3680,3680,0
|
|
20240731,153900,6496230,3680,3680,3680,3680,0
|
|
20240731,153800,6496230,3680,3680,3680,3680,0
|
|
20240731,153700,6496230,3680,3680,3680,3680,0
|
|
20240731,153600,6496230,3680,3680,3680,3680,0
|
|
20240731,153500,6496230,3680,3680,3680,3680,0
|
|
20240731,153400,6496230,3680,3680,3680,3680,0
|
|
20240731,153300,6496230,3680,3680,3680,3680,0
|
|
20240731,153200,6496230,3680,3680,3680,3680,0
|
|
20240731,153100,6496230,3680,3680,3680,3680,0
|
|
20240731,153000,6496230,3680,3680,3680,3680,103
|
|
20240731,152900,6117190,3680,3680,3680,3680,0
|
|
20240731,152800,6117190,3680,3680,3680,3680,0
|
|
20240731,152700,6117190,3680,3680,3680,3680,0
|
|
20240731,152600,6117190,3680,3680,3680,3680,0
|
|
20240731,152500,6117190,3680,3680,3680,3680,0
|
|
20240731,152400,6117190,3680,3680,3680,3680,0
|
|
20240731,152300,6117190,3680,3680,3680,3680,0
|
|
20240731,152200,6117190,3680,3680,3680,3680,0
|
|
20240731,152100,6117190,3680,3680,3680,3680,0
|
|
20240731,152000,6117190,3680,3680,3680,3680,0
|
|
20240731,151900,6117190,3680,3680,3680,3680,0
|
|
20240731,151800,6117190,3680,3685,3685,3680,56
|
|
20240731,151700,5910955,3730,3730,3730,3730,0
|
|
20240731,151600,5910955,3730,3730,3730,3730,0
|
|
20240731,151500,5910955,3730,3730,3730,3730,0
|
|
20240731,151400,5910955,3730,3730,3730,3730,0
|
|
20240731,151300,5910955,3730,3730,3730,3730,0
|
|
20240731,151200,5910955,3730,3730,3730,3730,0
|
|
20240731,151100,5910955,3730,3730,3730,3730,0
|
|
20240731,151000,5910955,3730,3730,3730,3730,0
|
|
20240731,150900,5910955,3730,3730,3730,3730,0
|
|
20240731,150800,5910955,3730,3730,3730,3730,0
|
|
20240731,150700,5910955,3730,3730,3730,3730,0
|
|
20240731,150600,5910955,3730,3730,3730,3730,0
|
|
20240731,150500,5910955,3730,3730,3730,3730,0
|
|
20240731,150400,5910955,3730,3730,3730,3730,0
|
|
20240731,150300,5910955,3730,3730,3730,3730,0
|
|
20240731,150200,5910955,3730,3730,3730,3730,0
|
|
20240731,150100,5910955,3730,3730,3730,3730,0
|
|
20240731,150000,5910955,3730,3730,3730,3730,0
|
|
20240731,145900,5910955,3730,3730,3730,3730,0
|
|
20240731,145800,5910955,3730,3730,3730,3730,0
|
|
20240731,145700,5910955,3730,3730,3730,3730,0
|
|
20240731,145600,5910955,3730,3730,3730,3730,0
|
|
20240731,145500,5910955,3730,3730,3730,3730,0
|
|
20240731,145400,5910955,3730,3730,3730,3730,0
|
|
20240731,145300,5910955,3730,3730,3730,3730,0
|
|
20240731,145200,5910955,3730,3730,3730,3730,0
|
|
20240731,145100,5910955,3730,3730,3730,3730,0
|
|
20240731,145000,5910955,3730,3730,3730,3730,0
|
|
20240731,144900,5910955,3730,3730,3730,3730,0
|
|
20240731,144800,5910955,3730,3730,3730,3730,0
|
|
20240731,144700,5910955,3730,3730,3730,3730,0
|
|
20240731,144600,5910955,3730,3730,3730,3730,0
|
|
20240731,144500,5910955,3730,3730,3730,3730,0
|
|
20240731,144400,5910955,3730,3730,3730,3730,0
|
|
20240731,144300,5910955,3730,3730,3730,3730,0
|
|
20240731,144200,5910955,3730,3730,3730,3730,0
|
|
20240731,144100,5910955,3730,3730,3730,3730,0
|
|
20240731,144000,5910955,3730,3730,3730,3730,0
|
|
20240731,143900,5910955,3730,3730,3730,3730,0
|
|
20240731,143800,5910955,3730,3730,3730,3730,0
|
|
20240731,143700,5910955,3730,3730,3730,3730,0
|
|
20240731,143600,5910955,3730,3730,3730,3730,0
|
|
20240731,143500,5910955,3730,3730,3730,3730,0
|
|
20240731,143400,5910955,3730,3730,3730,3730,0
|
|
20240731,143300,5910955,3730,3730,3730,3730,0
|
|
20240731,143200,5910955,3730,3730,3730,3730,0
|
|
20240731,143100,5910955,3730,3730,3730,3730,0
|
|
20240731,143000,5910955,3730,3730,3730,3730,0
|
|
20240731,142900,5910955,3730,3730,3730,3730,0
|
|
20240731,142800,5910955,3730,3730,3730,3730,0
|
|
20240731,142700,5910955,3730,3730,3730,3730,0
|
|
20240731,142600,5910955,3730,3730,3730,3730,100
|
|
20240731,142500,5537955,3735,3730,3735,3730,300
|
|
20240731,142400,4417460,3720,3720,3720,3720,0
|
|
20240731,142300,4417460,3720,3720,3720,3720,0
|
|
20240731,142200,4417460,3720,3720,3720,3720,0
|
|
20240731,142100,4417460,3720,3720,3720,3720,0
|
|
20240731,142000,4417460,3720,3720,3720,3720,0
|
|
20240731,141900,4417460,3720,3720,3720,3720,0
|
|
20240731,141800,4417460,3720,3720,3720,3720,0
|
|
20240731,141700,4417460,3720,3720,3720,3720,0
|
|
20240731,141600,4417460,3720,3720,3720,3720,0
|
|
20240731,141500,4417460,3720,3720,3720,3720,0
|
|
20240731,141400,4417460,3720,3720,3720,3720,0
|
|
20240731,141300,4417460,3720,3720,3720,3720,0
|
|
20240731,141200,4417460,3720,3720,3730,3720,118
|
|
20240731,141100,3978200,3720,3720,3720,3720,62
|
|
20240731,141000,3747560,3735,3735,3735,3735,0
|
|
20240731,140900,3747560,3735,3735,3735,3735,0
|
|
20240731,140800,3747560,3735,3735,3735,3735,0
|
|
20240731,140700,3747560,3735,3735,3735,3735,0
|
|
20240731,140600,3747560,3735,3735,3735,3735,0
|
|
20240731,140500,3747560,3735,3735,3735,3735,0
|
|
20240731,140400,3747560,3735,3735,3735,3735,0
|
|
20240731,140300,3747560,3735,3735,3735,3735,0
|
|
20240731,140200,3747560,3735,3735,3735,3735,0
|
|
20240731,140100,3747560,3735,3735,3735,3735,0
|
|
20240731,140000,3747560,3735,3735,3735,3735,0
|
|
20240731,135900,3747560,3735,3735,3735,3735,0
|
|
20240731,135800,3747560,3735,3735,3735,3735,0
|
|
20240731,135700,3747560,3735,3735,3735,3735,0
|
|
20240731,135600,3747560,3735,3735,3735,3735,0
|
|
20240731,135500,3747560,3735,3735,3735,3735,0
|
|
20240731,135400,3747560,3735,3735,3735,3735,0
|
|
20240731,135300,3747560,3735,3735,3735,3735,0
|
|
20240731,135200,3747560,3735,3735,3735,3735,0
|
|
20240731,135100,3747560,3735,3735,3735,3735,0
|
|
20240731,135000,3747560,3735,3735,3735,3735,0
|
|
20240731,134900,3747560,3735,3735,3735,3735,0
|
|
20240731,134800,3747560,3735,3730,3735,3730,2
|
|
20240731,134700,3740095,3735,3715,3735,3715,6
|
|
20240731,134600,3717785,3715,3715,3715,3715,0
|
|
20240731,134500,3717785,3715,3715,3715,3715,0
|
|
20240731,134400,3717785,3715,3715,3715,3715,0
|
|
20240731,134300,3717785,3715,3715,3715,3715,0
|
|
20240731,134200,3717785,3715,3715,3715,3715,0
|
|
20240731,134100,3717785,3715,3715,3715,3715,0
|
|
20240731,134000,3717785,3715,3715,3715,3715,0
|
|
20240731,133900,3717785,3715,3715,3715,3715,0
|
|
20240731,133800,3717785,3715,3715,3715,3715,0
|
|
20240731,133700,3717785,3715,3715,3715,3715,0
|
|
20240731,133600,3717785,3715,3715,3715,3715,0
|
|
20240731,133500,3717785,3715,3715,3715,3715,0
|
|
20240731,133400,3717785,3715,3715,3715,3715,0
|
|
20240731,133300,3717785,3715,3715,3715,3715,0
|
|
20240731,133200,3717785,3715,3715,3715,3715,90
|
|
20240731,133100,3383435,3725,3725,3725,3725,0
|
|
20240731,133000,3383435,3725,3725,3725,3725,0
|
|
20240731,132900,3383435,3725,3725,3725,3725,0
|
|
20240731,132800,3383435,3725,3725,3725,3725,0
|
|
20240731,132700,3383435,3725,3725,3725,3725,0
|
|
20240731,132600,3383435,3725,3725,3725,3725,0
|
|
20240731,132500,3383435,3725,3725,3725,3725,2
|
|
20240731,132400,3375985,3725,3725,3725,3725,0
|
|
20240731,132300,3375985,3725,3725,3725,3725,0
|
|
20240731,132200,3375985,3725,3725,3725,3725,0
|
|
20240731,132100,3375985,3725,3725,3725,3725,0
|
|
20240731,132000,3375985,3725,3725,3725,3725,0
|
|
20240731,131900,3375985,3725,3725,3725,3725,0
|
|
20240731,131800,3375985,3725,3725,3725,3725,0
|
|
20240731,131700,3375985,3725,3725,3725,3725,0
|
|
20240731,131600,3375985,3725,3725,3725,3725,0
|
|
20240731,131500,3375985,3725,3725,3725,3725,0
|
|
20240731,131400,3375985,3725,3725,3725,3725,0
|
|
20240731,131300,3375985,3725,3725,3725,3725,0
|
|
20240731,131200,3375985,3725,3665,3725,3665,21
|
|
20240731,131100,3298960,3725,3725,3725,3725,0
|
|
20240731,131000,3298960,3725,3725,3725,3725,0
|
|
20240731,130900,3298960,3725,3725,3725,3725,0
|
|
20240731,130800,3298960,3725,3725,3725,3725,0
|
|
20240731,130700,3298960,3725,3725,3725,3725,0
|
|
20240731,130600,3298960,3725,3725,3725,3725,0
|
|
20240731,130500,3298960,3725,3725,3725,3725,0
|
|
20240731,130400,3298960,3725,3725,3725,3725,0
|
|
20240731,130300,3298960,3725,3725,3725,3725,1
|
|
20240731,130200,3295235,3665,3665,3665,3665,0
|
|
20240731,130100,3295235,3665,3665,3665,3665,0
|
|
20240731,130000,3295235,3665,3665,3665,3665,20
|
|
20240731,125900,3221935,3740,3740,3740,3740,0
|
|
20240731,125800,3221935,3740,3740,3740,3740,0
|
|
20240731,125700,3221935,3740,3740,3740,3740,0
|
|
20240731,125600,3221935,3740,3645,3740,3645,266
|
|
20240731,125500,2245555,3645,3645,3645,3645,0
|
|
20240731,125400,2245555,3645,3645,3645,3645,0
|
|
20240731,125300,2245555,3645,3645,3645,3645,0
|
|
20240731,125200,2245555,3645,3645,3645,3645,0
|
|
20240731,125100,2245555,3645,3645,3645,3645,0
|
|
20240731,125000,2245555,3645,3645,3645,3645,0
|
|
20240731,124900,2245555,3645,3645,3645,3645,0
|
|
20240731,124800,2245555,3645,3645,3645,3645,0
|
|
20240731,124700,2245555,3645,3645,3645,3645,0
|
|
20240731,124600,2245555,3645,3645,3645,3645,0
|
|
20240731,124500,2245555,3645,3645,3645,3645,0
|
|
20240731,124400,2245555,3645,3645,3645,3645,0
|
|
20240731,124300,2245555,3645,3645,3645,3645,1
|
|
20240731,124200,2241910,3620,3620,3620,3620,0
|
|
20240731,124100,2241910,3620,3620,3620,3620,0
|
|
20240731,124000,2241910,3620,3645,3645,3620,25
|
|
20240731,123900,2151285,3655,3655,3655,3655,0
|
|
20240731,123800,2151285,3655,3655,3655,3655,0
|
|
20240731,123700,2151285,3655,3655,3655,3655,0
|
|
20240731,123600,2151285,3655,3655,3655,3655,1
|
|
20240731,123500,2147630,3610,3610,3610,3610,0
|
|
20240731,123400,2147630,3610,3610,3610,3610,0
|
|
20240731,123300,2147630,3610,3610,3610,3610,0
|
|
20240731,123200,2147630,3610,3610,3610,3610,0
|
|
20240731,123100,2147630,3610,3610,3610,3610,0
|
|
20240731,123000,2147630,3610,3610,3610,3610,0
|
|
20240731,122900,2147630,3610,3610,3610,3610,0
|
|
20240731,122800,2147630,3610,3610,3610,3610,0
|
|
20240731,122700,2147630,3610,3610,3610,3610,0
|
|
20240731,122600,2147630,3610,3610,3610,3610,0
|
|
20240731,122500,2147630,3610,3610,3610,3610,0
|
|
20240731,122400,2147630,3610,3620,3620,3610,35
|
|
20240731,122300,2021270,3620,3620,3620,3620,0
|
|
20240731,122200,2021270,3620,3620,3620,3620,0
|
|
20240731,122100,2021270,3620,3620,3620,3620,0
|
|
20240731,122000,2021270,3620,3620,3620,3620,0
|
|
20240731,121900,2021270,3620,3620,3620,3620,0
|
|
20240731,121800,2021270,3620,3620,3620,3620,0
|
|
20240731,121700,2021270,3620,3620,3620,3620,0
|
|
20240731,121600,2021270,3620,3620,3620,3620,0
|
|
20240731,121500,2021270,3620,3620,3620,3620,30
|
|
20240731,121400,1912670,3620,3620,3620,3620,0
|
|
20240731,121300,1912670,3620,3620,3620,3620,100
|
|
20240731,121200,1550670,3690,3690,3690,3690,0
|
|
20240731,121100,1550670,3690,3690,3690,3690,0
|
|
20240731,121000,1550670,3690,3690,3690,3690,0
|
|
20240731,120900,1550670,3690,3690,3690,3690,0
|
|
20240731,120800,1550670,3690,3690,3690,3690,0
|
|
20240731,120700,1550670,3690,3690,3690,3690,0
|
|
20240731,120600,1550670,3690,3690,3690,3690,0
|
|
20240731,120500,1550670,3690,3690,3690,3690,0
|
|
20240731,120400,1550670,3690,3690,3690,3690,0
|
|
20240731,120300,1550670,3690,3690,3690,3690,0
|
|
20240731,120200,1550670,3690,3690,3690,3690,0
|
|
20240731,120100,1550670,3690,3690,3690,3690,0
|
|
20240731,120000,1550670,3690,3690,3690,3690,0
|
|
20240731,115900,1550670,3690,3690,3690,3690,0
|
|
20240731,115800,1550670,3690,3690,3690,3690,0
|
|
20240731,115700,1550670,3690,3690,3690,3690,0
|
|
20240731,115600,1550670,3690,3690,3690,3690,0
|
|
20240731,115500,1550670,3690,3690,3690,3690,0
|
|
20240731,115400,1550670,3690,3690,3690,3690,0
|
|
20240731,115300,1550670,3690,3690,3690,3690,0
|
|
20240731,115200,1550670,3690,3690,3690,3690,0
|
|
20240731,115100,1550670,3690,3690,3690,3690,0
|
|
20240731,115000,1550670,3690,3690,3690,3690,0
|
|
20240731,114900,1550670,3690,3690,3690,3690,0
|
|
20240731,114800,1550670,3690,3690,3690,3690,0
|
|
20240731,114700,1550670,3690,3690,3690,3690,0
|
|
20240731,114600,1550670,3690,3690,3690,3690,0
|
|
20240731,114500,1550670,3690,3690,3690,3690,0
|
|
20240731,114400,1550670,3690,3690,3690,3690,0
|
|
20240731,114300,1550670,3690,3690,3690,3690,0
|
|
20240731,114200,1550670,3690,3690,3690,3690,0
|
|
20240731,114100,1550670,3690,3690,3690,3690,0
|
|
20240731,114000,1550670,3690,3690,3690,3690,0
|
|
20240731,113900,1550670,3690,3690,3690,3690,0
|
|
20240731,113800,1550670,3690,3690,3690,3690,0
|
|
20240731,113700,1550670,3690,3690,3690,3690,0
|
|
20240731,113600,1550670,3690,3690,3690,3690,0
|
|
20240731,113500,1550670,3690,3690,3690,3690,0
|
|
20240731,113400,1550670,3690,3690,3690,3690,0
|
|
20240731,113300,1550670,3690,3690,3690,3690,0
|
|
20240731,113200,1550670,3690,3690,3690,3690,0
|
|
20240731,113100,1550670,3690,3690,3690,3690,0
|
|
20240731,113000,1550670,3690,3690,3690,3690,0
|
|
20240731,112900,1550670,3690,3690,3690,3690,0
|
|
20240731,112800,1550670,3690,3690,3690,3690,0
|
|
20240731,112700,1550670,3690,3690,3690,3690,0
|
|
20240731,112600,1550670,3690,3690,3690,3690,0
|
|
20240731,112500,1550670,3690,3690,3690,3690,0
|
|
20240731,112400,1550670,3690,3690,3690,3690,0
|
|
20240731,112300,1550670,3690,3690,3690,3690,0
|
|
20240731,112200,1550670,3690,3690,3690,3690,0
|
|
20240731,112100,1550670,3690,3690,3690,3690,0
|
|
20240731,112000,1550670,3690,3690,3690,3690,1
|
|
20240731,111900,1546980,3690,3665,3690,3665,7
|
|
20240731,111800,1521285,3610,3610,3610,3610,0
|
|
20240731,111700,1521285,3610,3610,3610,3610,0
|
|
20240731,111600,1521285,3610,3610,3610,3610,0
|
|
20240731,111500,1521285,3610,3610,3610,3610,0
|
|
20240731,111400,1521285,3610,3610,3610,3610,0
|
|
20240731,111300,1521285,3610,3610,3610,3610,0
|
|
20240731,111200,1521285,3610,3615,3615,3610,143
|
|
20240731,111100,1005030,3610,3610,3610,3610,0
|
|
20240731,111000,1005030,3610,3610,3610,3610,0
|
|
20240731,110900,1005030,3610,3610,3610,3610,0
|
|
20240731,110800,1005030,3610,3610,3610,3610,0
|
|
20240731,110700,1005030,3610,3610,3610,3610,1
|
|
20240731,110600,1001420,3610,3610,3610,3610,0
|
|
20240731,110500,1001420,3610,3610,3610,3610,1
|
|
20240731,110400,997810,3605,3605,3605,3605,0
|
|
20240731,110300,997810,3605,3605,3605,3605,0
|
|
20240731,110200,997810,3605,3605,3605,3605,0
|
|
20240731,110100,997810,3605,3605,3605,3605,0
|
|
20240731,110000,997810,3605,3605,3605,3605,0
|
|
20240731,105900,997810,3605,3605,3605,3605,0
|
|
20240731,105800,997810,3605,3605,3605,3605,0
|
|
20240731,105700,997810,3605,3605,3605,3605,0
|
|
20240731,105600,997810,3605,3605,3605,3605,0
|
|
20240731,105500,997810,3605,3605,3605,3605,1
|
|
20240731,105400,994205,3665,3665,3665,3665,0
|
|
20240731,105300,994205,3665,3665,3665,3665,106
|
|
20240731,105200,605715,3665,3665,3665,3665,0
|
|
20240731,105100,605715,3665,3665,3665,3665,0
|
|
20240731,105000,605715,3665,3665,3665,3665,0
|
|
20240731,104900,605715,3665,3665,3665,3665,0
|
|
20240731,104800,605715,3665,3665,3665,3665,0
|
|
20240731,104700,605715,3665,3665,3665,3665,0
|
|
20240731,104600,605715,3665,3665,3665,3665,0
|
|
20240731,104500,605715,3665,3665,3665,3665,0
|
|
20240731,104400,605715,3665,3665,3665,3665,0
|
|
20240731,104300,605715,3665,3665,3665,3665,0
|
|
20240731,104200,605715,3665,3665,3665,3665,0
|
|
20240731,104100,605715,3665,3665,3665,3665,0
|
|
20240731,104000,605715,3665,3665,3665,3665,0
|
|
20240731,103900,605715,3665,3665,3665,3665,0
|
|
20240731,103800,605715,3665,3665,3665,3665,0
|
|
20240731,103700,605715,3665,3665,3665,3665,0
|
|
20240731,103600,605715,3665,3665,3665,3665,0
|
|
20240731,103500,605715,3665,3665,3665,3665,0
|
|
20240731,103400,605715,3665,3665,3665,3665,0
|
|
20240731,103300,605715,3665,3665,3665,3665,0
|
|
20240731,103200,605715,3665,3665,3665,3665,0
|
|
20240731,103100,605715,3665,3665,3665,3665,0
|
|
20240731,103000,605715,3665,3665,3665,3665,0
|
|
20240731,102900,605715,3665,3665,3665,3665,0
|
|
20240731,102800,605715,3665,3665,3665,3665,0
|
|
20240731,102700,605715,3665,3665,3665,3665,0
|
|
20240731,102600,605715,3665,3665,3665,3665,0
|
|
20240731,102500,605715,3665,3665,3665,3665,0
|
|
20240731,102400,605715,3665,3665,3665,3665,0
|
|
20240731,102300,605715,3665,3665,3665,3665,0
|
|
20240731,102200,605715,3665,3665,3665,3665,0
|
|
20240731,102100,605715,3665,3665,3665,3665,0
|
|
20240731,102000,605715,3665,3665,3665,3665,0
|
|
20240731,101900,605715,3665,3665,3665,3665,0
|
|
20240731,101800,605715,3665,3665,3665,3665,0
|
|
20240731,101700,605715,3665,3665,3665,3665,0
|
|
20240731,101600,605715,3665,3665,3665,3665,1
|
|
20240731,101500,602050,3665,3665,3665,3665,0
|
|
20240731,101400,602050,3665,3665,3665,3665,0
|
|
20240731,101300,602050,3665,3665,3665,3665,0
|
|
20240731,101200,602050,3665,3665,3665,3665,0
|
|
20240731,101100,602050,3665,3665,3665,3665,0
|
|
20240731,101000,602050,3665,3665,3665,3665,0
|
|
20240731,100900,602050,3665,3665,3665,3665,0
|
|
20240731,100800,602050,3665,3665,3665,3665,0
|
|
20240731,100700,602050,3665,3665,3665,3665,0
|
|
20240731,100600,602050,3665,3665,3665,3665,0
|
|
20240731,100500,602050,3665,3665,3665,3665,0
|
|
20240731,100400,602050,3665,3665,3665,3665,0
|
|
20240731,100300,602050,3665,3665,3665,3665,0
|
|
20240731,100200,602050,3665,3665,3665,3665,0
|
|
20240731,100100,602050,3665,3665,3665,3665,0
|
|
20240731,100000,602050,3665,3665,3665,3665,0
|
|
20240731,095900,602050,3665,3665,3665,3665,0
|
|
20240731,095800,602050,3665,3665,3665,3665,0
|
|
20240731,095700,602050,3665,3665,3665,3665,0
|
|
20240731,095600,602050,3665,3665,3665,3665,0
|
|
20240731,095500,602050,3665,3665,3665,3665,0
|
|
20240731,095400,602050,3665,3665,3665,3665,1
|
|
20240731,095300,598385,3605,3605,3605,3605,0
|
|
20240731,095200,598385,3605,3605,3605,3605,19
|
|
20240731,095100,529890,3665,3665,3665,3665,0
|
|
20240731,095000,529890,3665,3665,3665,3665,0
|
|
20240731,094900,529890,3665,3665,3665,3665,0
|
|
20240731,094800,529890,3665,3665,3665,3665,0
|
|
20240731,094700,529890,3665,3665,3665,3665,0
|
|
20240731,094600,529890,3665,3665,3665,3665,0
|
|
20240731,094500,529890,3665,3665,3665,3665,1
|
|
20240731,094400,526225,3605,3605,3605,3605,0
|
|
20240731,094300,526225,3605,3605,3605,3605,0
|
|
20240731,094200,526225,3605,3605,3605,3605,0
|
|
20240731,094100,526225,3605,3605,3605,3605,0
|
|
20240731,094000,526225,3605,3605,3605,3605,1
|
|
20240731,093900,522620,3755,3755,3755,3755,0
|
|
20240731,093800,522620,3755,3755,3755,3755,0
|
|
20240731,093700,522620,3755,3755,3755,3755,0
|
|
20240731,093600,522620,3755,3755,3755,3755,0
|
|
20240731,093500,522620,3755,3755,3755,3755,0
|
|
20240731,093400,522620,3755,3755,3755,3755,0
|
|
20240731,093300,522620,3755,3755,3755,3755,0
|
|
20240731,093200,522620,3755,3755,3755,3755,0
|
|
20240731,093100,522620,3755,3755,3755,3755,20
|
|
20240731,093000,447520,3755,3755,3755,3755,20
|
|
20240731,092900,372420,3755,3755,3755,3755,0
|
|
20240731,092800,372420,3755,3755,3755,3755,0
|
|
20240731,092700,372420,3755,3755,3755,3755,0
|
|
20240731,092600,372420,3755,3755,3755,3755,0
|
|
20240731,092500,372420,3755,3755,3755,3755,0
|
|
20240731,092400,372420,3755,3755,3755,3755,0
|
|
20240731,092300,372420,3755,3755,3755,3755,0
|
|
20240731,092200,372420,3755,3755,3755,3755,0
|
|
20240731,092100,372420,3755,3755,3755,3755,0
|
|
20240731,092000,372420,3755,3755,3755,3755,0
|
|
20240731,091900,372420,3755,3755,3755,3755,0
|
|
20240731,091800,372420,3755,3755,3755,3755,0
|
|
20240731,091700,372420,3755,3755,3755,3755,0
|
|
20240731,091600,372420,3755,3755,3755,3755,0
|
|
20240731,091500,372420,3755,3755,3755,3755,0
|
|
20240731,091400,372420,3755,3755,3755,3755,0
|
|
20240731,091300,372420,3755,3755,3755,3755,0
|
|
20240731,091200,372420,3755,3755,3755,3755,1
|
|
20240731,091100,368665,3655,3655,3655,3655,0
|
|
20240731,091000,368665,3655,3655,3655,3655,0
|
|
20240731,090900,368665,3655,3655,3655,3655,0
|
|
20240731,090800,368665,3655,3655,3655,3655,0
|
|
20240731,090700,368665,3655,3650,3655,3650,100
|
|
20240731,090600,3655,3655,3655,3655,3655,1
|
|
20240731,090500,0,3655,3655,3655,3655,0
|
|
20240731,090400,0,3655,3655,3655,3655,0
|
|
20240731,090300,0,3655,3655,3655,3655,0
|
|
20240731,090200,0,3655,3655,3655,3655,0
|
|
20240731,090100,0,3655,3655,3655,3655,0
|
|
20240731,090000,0,3655,3655,3655,3655,0
|