689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,202600,129636620,14100,14100,14100,14100,16
|
|
20240731,202500,129636620,14100,14100,14100,14100,0
|
|
20240731,202400,129636620,14100,14100,14100,14100,0
|
|
20240731,202300,129636620,14100,14100,14100,14100,0
|
|
20240731,202200,129636620,14100,14100,14100,14100,0
|
|
20240731,202100,129636620,14100,14100,14100,14100,0
|
|
20240731,202000,129636620,14100,14100,14100,14100,0
|
|
20240731,201900,129636620,14100,14100,14100,14100,0
|
|
20240731,201800,129636620,14100,14100,14100,14100,0
|
|
20240731,201700,129636620,14100,14100,14100,14100,0
|
|
20240731,201600,129636620,14100,14100,14100,14100,0
|
|
20240731,201500,129636620,14100,14100,14100,14100,0
|
|
20240731,201400,129636620,14100,14100,14100,14100,0
|
|
20240731,201300,129636620,14100,14100,14100,14100,0
|
|
20240731,201200,129636620,14100,14100,14100,14100,0
|
|
20240731,201100,129636620,14100,14100,14100,14100,0
|
|
20240731,201000,129636620,14100,14100,14100,14100,0
|
|
20240731,200900,129636620,14100,14100,14100,14100,0
|
|
20240731,200800,129636620,14100,14100,14100,14100,0
|
|
20240731,200700,129636620,14100,14100,14100,14100,0
|
|
20240731,200600,129636620,14100,14100,14100,14100,0
|
|
20240731,200500,129636620,14100,14100,14100,14100,0
|
|
20240731,200400,129636620,14100,14100,14100,14100,0
|
|
20240731,200300,129636620,14100,14100,14100,14100,0
|
|
20240731,200200,129636620,14100,14100,14100,14100,0
|
|
20240731,200100,129636620,14100,14100,14100,14100,0
|
|
20240731,200000,129636620,14100,14100,14100,14100,0
|
|
20240731,195900,129636620,14100,14100,14100,14100,0
|
|
20240731,195800,129636620,14100,14100,14100,14100,0
|
|
20240731,195700,129636620,14100,14100,14100,14100,0
|
|
20240731,195600,129636620,14100,14100,14100,14100,16
|
|
20240731,195500,129636620,14100,14100,14100,14100,0
|
|
20240731,195400,129636620,14100,14100,14100,14100,0
|
|
20240731,195300,129636620,14100,14100,14100,14100,0
|
|
20240731,195200,129636620,14100,14100,14100,14100,0
|
|
20240731,195100,129636620,14100,14100,14100,14100,0
|
|
20240731,195000,129636620,14100,14100,14100,14100,0
|
|
20240731,194900,129636620,14100,14100,14100,14100,0
|
|
20240731,194800,129636620,14100,14100,14100,14100,0
|
|
20240731,194700,129636620,14100,14100,14100,14100,0
|
|
20240731,194600,129636620,14100,14100,14100,14100,0
|
|
20240731,194500,129636620,14100,14100,14100,14100,0
|
|
20240731,194400,129636620,14100,14100,14100,14100,0
|
|
20240731,194300,129636620,14100,14100,14100,14100,0
|
|
20240731,194200,129636620,14100,14100,14100,14100,0
|
|
20240731,194100,129636620,14100,14100,14100,14100,0
|
|
20240731,194000,129636620,14100,14100,14100,14100,0
|
|
20240731,193900,129636620,14100,14100,14100,14100,0
|
|
20240731,193800,129636620,14100,14100,14100,14100,0
|
|
20240731,193700,129636620,14100,14100,14100,14100,0
|
|
20240731,193600,129636620,14100,14100,14100,14100,0
|
|
20240731,193500,129636620,14100,14100,14100,14100,0
|
|
20240731,193400,129636620,14100,14100,14100,14100,0
|
|
20240731,193300,129636620,14100,14100,14100,14100,0
|
|
20240731,193200,129636620,14100,14100,14100,14100,0
|
|
20240731,193100,129636620,14100,14100,14100,14100,0
|
|
20240731,193000,129636620,14100,14100,14100,14100,0
|
|
20240731,192900,129636620,14100,14100,14100,14100,0
|
|
20240731,192800,129636620,14100,14100,14100,14100,0
|
|
20240731,192700,129636620,14100,14100,14100,14100,0
|
|
20240731,192600,129636620,14100,14100,14100,14100,16
|
|
20240731,192500,129636620,14100,14100,14100,14100,0
|
|
20240731,192400,129636620,14100,14100,14100,14100,0
|
|
20240731,192300,129636620,14100,14100,14100,14100,0
|
|
20240731,192200,129636620,14100,14100,14100,14100,0
|
|
20240731,192100,129636620,14100,14100,14100,14100,0
|
|
20240731,192000,129636620,14100,14100,14100,14100,0
|
|
20240731,191900,129636620,14100,14100,14100,14100,0
|
|
20240731,191800,129636620,14100,14100,14100,14100,0
|
|
20240731,191700,129636620,14100,14100,14100,14100,0
|
|
20240731,191600,129636620,14100,14100,14100,14100,0
|
|
20240731,191500,129636620,14100,14100,14100,14100,0
|
|
20240731,191400,129636620,14100,14100,14100,14100,0
|
|
20240731,191300,129636620,14100,14100,14100,14100,0
|
|
20240731,191200,129636620,14100,14100,14100,14100,0
|
|
20240731,191100,129636620,14100,14100,14100,14100,0
|
|
20240731,191000,129636620,14100,14100,14100,14100,0
|
|
20240731,190900,129636620,14100,14100,14100,14100,0
|
|
20240731,190800,129636620,14100,14100,14100,14100,0
|
|
20240731,190700,129636620,14100,14100,14100,14100,0
|
|
20240731,190600,129636620,14100,14100,14100,14100,0
|
|
20240731,190500,129636620,14100,14100,14100,14100,0
|
|
20240731,190400,129636620,14100,14100,14100,14100,0
|
|
20240731,190300,129636620,14100,14100,14100,14100,0
|
|
20240731,190200,129636620,14100,14100,14100,14100,0
|
|
20240731,190100,129636620,14100,14100,14100,14100,0
|
|
20240731,190000,129636620,14100,14100,14100,14100,0
|
|
20240731,185900,129636620,14100,14100,14100,14100,0
|
|
20240731,185800,129636620,14100,14100,14100,14100,0
|
|
20240731,185700,129636620,14100,14100,14100,14100,0
|
|
20240731,185600,129636620,14100,14100,14100,14100,16
|
|
20240731,185500,129636620,14100,14100,14100,14100,0
|
|
20240731,185400,129636620,14100,14100,14100,14100,0
|
|
20240731,185300,129636620,14100,14100,14100,14100,0
|
|
20240731,185200,129636620,14100,14100,14100,14100,0
|
|
20240731,185100,129636620,14100,14100,14100,14100,0
|
|
20240731,185000,129636620,14100,14100,14100,14100,0
|
|
20240731,184900,129636620,14100,14100,14100,14100,0
|
|
20240731,184800,129636620,14100,14100,14100,14100,0
|
|
20240731,184700,129636620,14100,14100,14100,14100,0
|
|
20240731,184600,129636620,14100,14100,14100,14100,0
|
|
20240731,184500,129636620,14100,14100,14100,14100,0
|
|
20240731,184400,129636620,14100,14100,14100,14100,0
|
|
20240731,184300,129636620,14100,14100,14100,14100,0
|
|
20240731,184200,129636620,14100,14100,14100,14100,0
|
|
20240731,184100,129636620,14100,14100,14100,14100,0
|
|
20240731,184000,129636620,14100,14100,14100,14100,0
|
|
20240731,183900,129636620,14100,14100,14100,14100,0
|
|
20240731,183800,129636620,14100,14100,14100,14100,0
|
|
20240731,183700,129636620,14100,14100,14100,14100,0
|
|
20240731,183600,129636620,14100,14100,14100,14100,0
|
|
20240731,183500,129636620,14100,14100,14100,14100,0
|
|
20240731,183400,129636620,14100,14100,14100,14100,0
|
|
20240731,183300,129636620,14100,14100,14100,14100,0
|
|
20240731,183200,129636620,14100,14100,14100,14100,0
|
|
20240731,183100,129636620,14100,14100,14100,14100,0
|
|
20240731,183000,129636620,14100,14100,14100,14100,0
|
|
20240731,182900,129636620,14100,14100,14100,14100,0
|
|
20240731,182800,129636620,14100,14100,14100,14100,0
|
|
20240731,182700,129636620,14100,14100,14100,14100,0
|
|
20240731,182600,129636620,14100,14100,14100,14100,16
|
|
20240731,182500,129636620,14100,14100,14100,14100,0
|
|
20240731,182400,129636620,14100,14100,14100,14100,0
|
|
20240731,182300,129636620,14100,14100,14100,14100,0
|
|
20240731,182200,129636620,14100,14100,14100,14100,0
|
|
20240731,182100,129636620,14100,14100,14100,14100,0
|
|
20240731,182000,129636620,14100,14100,14100,14100,0
|
|
20240731,181900,129636620,14100,14100,14100,14100,0
|
|
20240731,181800,129636620,14100,14100,14100,14100,0
|
|
20240731,181700,129636620,14100,14100,14100,14100,0
|
|
20240731,181600,129636620,14100,14100,14100,14100,0
|
|
20240731,181500,129636620,14100,14100,14100,14100,0
|
|
20240731,181400,129636620,14100,14100,14100,14100,0
|
|
20240731,181300,129636620,14100,14100,14100,14100,0
|
|
20240731,181200,129636620,14100,14100,14100,14100,0
|
|
20240731,181100,129636620,14100,14100,14100,14100,0
|
|
20240731,181000,129636620,14100,14100,14100,14100,0
|
|
20240731,180900,129636620,14100,14100,14100,14100,0
|
|
20240731,180800,129636620,14100,14100,14100,14100,0
|
|
20240731,180700,129636620,14100,14100,14100,14100,0
|
|
20240731,180600,129636620,14100,14100,14100,14100,0
|
|
20240731,180500,129636620,14100,14100,14100,14100,0
|
|
20240731,180400,129636620,14100,14100,14100,14100,0
|
|
20240731,180300,129636620,14100,14100,14100,14100,0
|
|
20240731,180200,129636620,14100,14100,14100,14100,0
|
|
20240731,180100,129636620,14100,14100,14100,14100,0
|
|
20240731,180000,129636620,14100,14100,14100,14100,0
|
|
20240731,175900,129636620,14100,14100,14100,14100,0
|
|
20240731,175800,129636620,14100,14100,14100,14100,0
|
|
20240731,175700,129636620,14100,14100,14100,14100,0
|
|
20240731,175600,129636620,14100,14100,14100,14100,16
|
|
20240731,175500,129636620,14100,14100,14100,14100,0
|
|
20240731,175400,129636620,14100,14100,14100,14100,0
|
|
20240731,175300,129636620,14100,14100,14100,14100,0
|
|
20240731,175200,129636620,14100,14100,14100,14100,0
|
|
20240731,175100,129636620,14100,14100,14100,14100,0
|
|
20240731,175000,129636620,14100,14100,14100,14100,0
|
|
20240731,174900,129636620,14100,14100,14100,14100,0
|
|
20240731,174800,129636620,14100,14100,14100,14100,0
|
|
20240731,174700,129636620,14100,14100,14100,14100,0
|
|
20240731,174600,129636620,14100,14100,14100,14100,0
|
|
20240731,174500,129636620,14100,14100,14100,14100,0
|
|
20240731,174400,129636620,14100,14100,14100,14100,0
|
|
20240731,174300,129636620,14100,14100,14100,14100,0
|
|
20240731,174200,129636620,14100,14100,14100,14100,0
|
|
20240731,174100,129636620,14100,14100,14100,14100,0
|
|
20240731,174000,129636620,14100,14100,14100,14100,0
|
|
20240731,173900,129636620,14100,14100,14100,14100,0
|
|
20240731,173800,129636620,14100,14100,14100,14100,0
|
|
20240731,173700,129636620,14100,14100,14100,14100,0
|
|
20240731,173600,129636620,14100,14100,14100,14100,0
|
|
20240731,173500,129636620,14100,14100,14100,14100,0
|
|
20240731,173400,129636620,14100,14100,14100,14100,0
|
|
20240731,173300,129636620,14100,14100,14100,14100,0
|
|
20240731,173200,129636620,14100,14100,14100,14100,0
|
|
20240731,173100,129636620,14100,14100,14100,14100,0
|
|
20240731,173000,129636620,14100,14100,14100,14100,0
|
|
20240731,172900,129636620,14100,14100,14100,14100,0
|
|
20240731,172800,129636620,14100,14100,14100,14100,0
|
|
20240731,172700,129636620,14100,14100,14100,14100,0
|
|
20240731,172600,129636620,14100,14100,14100,14100,16
|
|
20240731,172500,129636620,14100,14100,14100,14100,0
|
|
20240731,172400,129636620,14100,14100,14100,14100,0
|
|
20240731,172300,129636620,14100,14100,14100,14100,0
|
|
20240731,172200,129636620,14100,14100,14100,14100,0
|
|
20240731,172100,129636620,14100,14100,14100,14100,0
|
|
20240731,172000,129636620,14100,14100,14100,14100,0
|
|
20240731,171900,129636620,14100,14100,14100,14100,0
|
|
20240731,171800,129636620,14100,14100,14100,14100,0
|
|
20240731,171700,129636620,14100,14100,14100,14100,0
|
|
20240731,171600,129636620,14100,14100,14100,14100,0
|
|
20240731,171500,129636620,14100,14100,14100,14100,0
|
|
20240731,171400,129636620,14100,14100,14100,14100,0
|
|
20240731,171300,129636620,14100,14100,14100,14100,0
|
|
20240731,171200,129636620,14100,14100,14100,14100,0
|
|
20240731,171100,129636620,14100,14100,14100,14100,0
|
|
20240731,171000,129636620,14100,14100,14100,14100,0
|
|
20240731,170900,129636620,14100,14100,14100,14100,0
|
|
20240731,170800,129636620,14100,14100,14100,14100,0
|
|
20240731,170700,129636620,14100,14100,14100,14100,0
|
|
20240731,170600,129636620,14100,14100,14100,14100,0
|
|
20240731,170500,129636620,14100,14100,14100,14100,0
|
|
20240731,170400,129636620,14100,14100,14100,14100,0
|
|
20240731,170300,129636620,14100,14100,14100,14100,0
|
|
20240731,170200,129636620,14100,14100,14100,14100,0
|
|
20240731,170100,129636620,14100,14100,14100,14100,0
|
|
20240731,170000,129636620,14100,14100,14100,14100,0
|
|
20240731,165900,129636620,14100,14100,14100,14100,0
|
|
20240731,165800,129636620,14100,14100,14100,14100,0
|
|
20240731,165700,129636620,14100,14100,14100,14100,0
|
|
20240731,165600,129636620,14100,14100,14100,14100,16
|
|
20240731,165500,129636620,14100,14100,14100,14100,0
|
|
20240731,165400,129636620,14100,14100,14100,14100,0
|
|
20240731,165300,129636620,14100,14100,14100,14100,0
|
|
20240731,165200,129636620,14100,14100,14100,14100,0
|
|
20240731,165100,129636620,14100,14100,14100,14100,0
|
|
20240731,165000,129636620,14100,14100,14100,14100,0
|
|
20240731,164900,129636620,14100,14100,14100,14100,0
|
|
20240731,164800,129636620,14100,14100,14100,14100,0
|
|
20240731,164700,129636620,14100,14100,14100,14100,0
|
|
20240731,164600,129636620,14100,14100,14100,14100,0
|
|
20240731,164500,129636620,14100,14100,14100,14100,0
|
|
20240731,164400,129636620,14100,14100,14100,14100,0
|
|
20240731,164300,129636620,14100,14100,14100,14100,0
|
|
20240731,164200,129636620,14100,14100,14100,14100,0
|
|
20240731,164100,129636620,14100,14100,14100,14100,0
|
|
20240731,164000,129636620,14100,14100,14100,14100,0
|
|
20240731,163900,129636620,14100,14100,14100,14100,0
|
|
20240731,163800,129636620,14100,14100,14100,14100,0
|
|
20240731,163700,129636620,14100,14100,14100,14100,0
|
|
20240731,163600,129636620,14100,14100,14100,14100,0
|
|
20240731,163500,129636620,14100,14100,14100,14100,0
|
|
20240731,163400,129636620,14100,14100,14100,14100,0
|
|
20240731,163300,129636620,14100,14100,14100,14100,0
|
|
20240731,163200,129636620,14100,14100,14100,14100,0
|
|
20240731,163100,129636620,14100,14100,14100,14100,0
|
|
20240731,163000,129636620,14100,14100,14100,14100,0
|
|
20240731,162900,129636620,14100,14100,14100,14100,0
|
|
20240731,162800,129636620,14100,14100,14100,14100,0
|
|
20240731,162700,129636620,14100,14100,14100,14100,0
|
|
20240731,162600,129636620,14100,14100,14100,14100,16
|
|
20240731,162500,129636620,14100,14100,14100,14100,0
|
|
20240731,162400,129636620,14100,14100,14100,14100,0
|
|
20240731,162300,129636620,14100,14100,14100,14100,0
|
|
20240731,162200,129636620,14100,14100,14100,14100,0
|
|
20240731,162100,129636620,14100,14100,14100,14100,0
|
|
20240731,162000,129636620,14100,14100,14100,14100,0
|
|
20240731,161900,129636620,14100,14100,14100,14100,0
|
|
20240731,161800,129636620,14100,14100,14100,14100,0
|
|
20240731,161700,129636620,14100,14100,14100,14100,0
|
|
20240731,161600,129636620,14100,14100,14100,14100,0
|
|
20240731,161500,129636620,14100,14100,14100,14100,0
|
|
20240731,161400,129636620,14100,14100,14100,14100,0
|
|
20240731,161300,129636620,14100,14100,14100,14100,0
|
|
20240731,161200,129636620,14100,14100,14100,14100,0
|
|
20240731,161100,129636620,14100,14100,14100,14100,0
|
|
20240731,161000,129636620,14100,14100,14100,14100,0
|
|
20240731,160900,129636620,14100,14100,14100,14100,0
|
|
20240731,160800,129636620,14100,14100,14100,14100,0
|
|
20240731,160700,129636620,14100,14100,14100,14100,0
|
|
20240731,160600,129636620,14100,14100,14100,14100,0
|
|
20240731,160500,129636620,14100,14100,14100,14100,0
|
|
20240731,160400,129636620,14100,14100,14100,14100,0
|
|
20240731,160300,129636620,14100,14100,14100,14100,0
|
|
20240731,160200,129636620,14100,14100,14100,14100,0
|
|
20240731,160100,129636620,14100,14100,14100,14100,0
|
|
20240731,160000,129636620,14100,14100,14100,14100,0
|
|
20240731,155900,129636620,14100,14100,14100,14100,0
|
|
20240731,155800,129636620,14100,14100,14100,14100,0
|
|
20240731,155700,129636620,14100,14100,14100,14100,0
|
|
20240731,155600,129636620,14100,14100,14100,14100,16
|
|
20240731,155500,129636620,14100,14100,14100,14100,0
|
|
20240731,155400,129636620,14100,14100,14100,14100,0
|
|
20240731,155300,129636620,14100,14100,14100,14100,0
|
|
20240731,155200,129636620,14100,14100,14100,14100,0
|
|
20240731,155100,129636620,14100,14100,14100,14100,0
|
|
20240731,155000,129636620,14100,14100,14100,14100,0
|
|
20240731,154900,129636620,14100,14100,14100,14100,0
|
|
20240731,154800,129636620,14100,14100,14100,14100,0
|
|
20240731,154700,129636620,14100,14100,14100,14100,0
|
|
20240731,154600,129636620,14100,14100,14100,14100,0
|
|
20240731,154500,129636620,14100,14100,14100,14100,0
|
|
20240731,154400,129636620,14100,14100,14100,14100,0
|
|
20240731,154300,129636620,14100,14100,14100,14100,0
|
|
20240731,154200,129636620,14100,14100,14100,14100,0
|
|
20240731,154100,129636620,14100,14100,14100,14100,0
|
|
20240731,154000,129636620,14100,14100,14100,14100,0
|
|
20240731,153900,129636620,14100,14100,14100,14100,0
|
|
20240731,153800,129636620,14100,14100,14100,14100,0
|
|
20240731,153700,129636620,14100,14100,14100,14100,0
|
|
20240731,153600,129636620,14100,14100,14100,14100,0
|
|
20240731,153500,129636620,14100,14100,14100,14100,0
|
|
20240731,153400,129636620,14100,14100,14100,14100,0
|
|
20240731,153300,129636620,14100,14100,14100,14100,0
|
|
20240731,153200,129636620,14100,14100,14100,14100,0
|
|
20240731,153100,129636620,14100,14100,14100,14100,0
|
|
20240731,153000,129636620,14100,14100,14100,14100,16
|
|
20240731,152900,129411020,14100,14100,14100,14100,0
|
|
20240731,152800,129411020,14100,14100,14100,14100,0
|
|
20240731,152700,129411020,14100,14100,14100,14100,0
|
|
20240731,152600,129411020,14100,14100,14100,14100,0
|
|
20240731,152500,129411020,14100,14100,14100,14100,0
|
|
20240731,152400,129411020,14100,14100,14100,14100,0
|
|
20240731,152300,129411020,14100,14100,14100,14100,0
|
|
20240731,152200,129411020,14100,14100,14100,14100,0
|
|
20240731,152100,129411020,14100,14100,14100,14100,0
|
|
20240731,152000,129411020,14100,14100,14100,14100,0
|
|
20240731,151900,129411020,14100,14100,14100,14100,0
|
|
20240731,151800,129411020,14100,14100,14100,14100,0
|
|
20240731,151700,129411020,14100,14100,14100,14100,0
|
|
20240731,151600,129411020,14100,14100,14100,14100,0
|
|
20240731,151500,129411020,14100,14100,14100,14100,53
|
|
20240731,151400,128663720,14110,14110,14110,14110,75
|
|
20240731,151300,127605470,14120,14120,14120,14120,0
|
|
20240731,151200,127605470,14120,14120,14120,14120,0
|
|
20240731,151100,127605470,14120,14120,14120,14120,0
|
|
20240731,151000,127605470,14120,14120,14120,14120,0
|
|
20240731,150900,127605470,14120,14120,14120,14120,0
|
|
20240731,150800,127605470,14120,14120,14120,14120,0
|
|
20240731,150700,127605470,14120,14120,14120,14120,166
|
|
20240731,150600,125261550,14120,14120,14120,14120,0
|
|
20240731,150500,125261550,14120,14120,14120,14120,500
|
|
20240731,150400,118201550,14140,14140,14140,14140,0
|
|
20240731,150300,118201550,14140,14140,14140,14140,0
|
|
20240731,150200,118201550,14140,14140,14140,14140,0
|
|
20240731,150100,118201550,14140,14140,14140,14140,0
|
|
20240731,150000,118201550,14140,14140,14140,14140,0
|
|
20240731,145900,118201550,14140,14140,14140,14140,0
|
|
20240731,145800,118201550,14140,14140,14140,14140,0
|
|
20240731,145700,118201550,14140,14140,14140,14140,0
|
|
20240731,145600,118201550,14140,14140,14140,14140,0
|
|
20240731,145500,118201550,14140,14140,14140,14140,0
|
|
20240731,145400,118201550,14140,14140,14140,14140,0
|
|
20240731,145300,118201550,14140,14140,14140,14140,0
|
|
20240731,145200,118201550,14140,14140,14140,14140,0
|
|
20240731,145100,118201550,14140,14140,14140,14140,0
|
|
20240731,145000,118201550,14140,14140,14140,14140,0
|
|
20240731,144900,118201550,14140,14140,14140,14140,0
|
|
20240731,144800,118201550,14140,14140,14140,14140,0
|
|
20240731,144700,118201550,14140,14140,14140,14140,0
|
|
20240731,144600,118201550,14140,14140,14140,14140,0
|
|
20240731,144500,118201550,14140,14140,14140,14140,0
|
|
20240731,144400,118201550,14140,14140,14140,14140,0
|
|
20240731,144300,118201550,14140,14140,14140,14140,142
|
|
20240731,144200,116193670,14150,14150,14150,14150,50
|
|
20240731,144100,115486170,14140,14140,14140,14140,0
|
|
20240731,144000,115486170,14140,14140,14140,14140,0
|
|
20240731,143900,115486170,14140,14140,14140,14140,0
|
|
20240731,143800,115486170,14140,14140,14140,14140,0
|
|
20240731,143700,115486170,14140,14140,14140,14140,0
|
|
20240731,143600,115486170,14140,14140,14140,14140,0
|
|
20240731,143500,115486170,14140,14140,14140,14140,0
|
|
20240731,143400,115486170,14140,14140,14140,14140,0
|
|
20240731,143300,115486170,14140,14140,14140,14140,81
|
|
20240731,143200,114340830,14140,14140,14140,14140,19
|
|
20240731,143100,114072170,14120,14120,14120,14120,0
|
|
20240731,143000,114072170,14120,14120,14120,14120,0
|
|
20240731,142900,114072170,14120,14120,14120,14120,0
|
|
20240731,142800,114072170,14120,14120,14120,14120,0
|
|
20240731,142700,114072170,14120,14120,14120,14120,0
|
|
20240731,142600,114072170,14120,14120,14120,14120,50
|
|
20240731,142500,113366170,14120,14120,14120,14120,0
|
|
20240731,142400,113366170,14120,14120,14120,14120,0
|
|
20240731,142300,113366170,14120,14120,14120,14120,0
|
|
20240731,142200,113366170,14120,14120,14120,14120,0
|
|
20240731,142100,113366170,14120,14120,14120,14120,0
|
|
20240731,142000,113366170,14120,14120,14120,14120,0
|
|
20240731,141900,113366170,14120,14120,14120,14120,0
|
|
20240731,141800,113366170,14120,14120,14120,14120,0
|
|
20240731,141700,113366170,14120,14120,14120,14120,0
|
|
20240731,141600,113366170,14120,14120,14120,14120,0
|
|
20240731,141500,113366170,14120,14120,14120,14120,0
|
|
20240731,141400,113366170,14120,14120,14120,14120,0
|
|
20240731,141300,113366170,14120,14120,14120,14120,0
|
|
20240731,141200,113366170,14120,14120,14120,14120,0
|
|
20240731,141100,113366170,14120,14120,14120,14120,0
|
|
20240731,141000,113366170,14120,14120,14120,14120,0
|
|
20240731,140900,113366170,14120,14120,14120,14120,0
|
|
20240731,140800,113366170,14120,14120,14120,14120,0
|
|
20240731,140700,113366170,14120,14120,14120,14120,0
|
|
20240731,140600,113366170,14120,14120,14120,14120,464
|
|
20240731,140500,106814490,14120,14120,14120,14120,0
|
|
20240731,140400,106814490,14120,14120,14120,14120,0
|
|
20240731,140300,106814490,14120,14120,14120,14120,0
|
|
20240731,140200,106814490,14120,14120,14120,14120,0
|
|
20240731,140100,106814490,14120,14120,14120,14120,0
|
|
20240731,140000,106814490,14120,14120,14120,14120,0
|
|
20240731,135900,106814490,14120,14120,14120,14120,0
|
|
20240731,135800,106814490,14120,14120,14120,14120,0
|
|
20240731,135700,106814490,14120,14120,14120,14120,0
|
|
20240731,135600,106814490,14120,14120,14120,14120,0
|
|
20240731,135500,106814490,14120,14120,14120,14120,0
|
|
20240731,135400,106814490,14120,14120,14120,14120,0
|
|
20240731,135300,106814490,14120,14120,14120,14120,0
|
|
20240731,135200,106814490,14120,14120,14120,14120,0
|
|
20240731,135100,106814490,14120,14120,14120,14120,0
|
|
20240731,135000,106814490,14120,14120,14120,14120,0
|
|
20240731,134900,106814490,14120,14120,14120,14120,0
|
|
20240731,134800,106814490,14120,14120,14120,14120,21
|
|
20240731,134700,106517970,14120,14120,14120,14120,0
|
|
20240731,134600,106517970,14120,14120,14120,14120,79
|
|
20240731,134500,105402490,14120,14120,14120,14120,0
|
|
20240731,134400,105402490,14120,14120,14120,14120,0
|
|
20240731,134300,105402490,14120,14120,14120,14120,0
|
|
20240731,134200,105402490,14120,14120,14120,14120,0
|
|
20240731,134100,105402490,14120,14120,14120,14120,0
|
|
20240731,134000,105402490,14120,14120,14120,14120,1
|
|
20240731,133900,105388370,14000,14000,14000,14000,0
|
|
20240731,133800,105388370,14000,14000,14000,14000,0
|
|
20240731,133700,105388370,14000,14100,14100,14000,1896
|
|
20240731,133600,78787220,14150,14150,14150,14150,0
|
|
20240731,133500,78787220,14150,14150,14150,14150,0
|
|
20240731,133400,78787220,14150,14140,14150,14140,105
|
|
20240731,133300,77301790,14140,14140,14140,14140,0
|
|
20240731,133200,77301790,14140,14140,14140,14140,0
|
|
20240731,133100,77301790,14140,14140,14140,14140,0
|
|
20240731,133000,77301790,14140,14140,14140,14140,4
|
|
20240731,132900,77245230,14140,14140,14140,14140,0
|
|
20240731,132800,77245230,14140,14140,14140,14140,0
|
|
20240731,132700,77245230,14140,14140,14140,14140,0
|
|
20240731,132600,77245230,14140,14140,14140,14140,30
|
|
20240731,132500,76821030,14150,14150,14150,14150,0
|
|
20240731,132400,76821030,14150,14150,14150,14150,0
|
|
20240731,132300,76821030,14150,14150,14150,14150,0
|
|
20240731,132200,76821030,14150,14150,14150,14150,0
|
|
20240731,132100,76821030,14150,14150,14150,14150,0
|
|
20240731,132000,76821030,14150,14150,14150,14150,0
|
|
20240731,131900,76821030,14150,14150,14150,14150,0
|
|
20240731,131800,76821030,14150,14150,14150,14150,0
|
|
20240731,131700,76821030,14150,14150,14150,14150,0
|
|
20240731,131600,76821030,14150,14150,14150,14150,0
|
|
20240731,131500,76821030,14150,14150,14150,14150,0
|
|
20240731,131400,76821030,14150,14150,14150,14150,0
|
|
20240731,131300,76821030,14150,14150,14150,14150,0
|
|
20240731,131200,76821030,14150,14150,14150,14150,0
|
|
20240731,131100,76821030,14150,14150,14150,14150,0
|
|
20240731,131000,76821030,14150,14150,14150,14150,0
|
|
20240731,130900,76821030,14150,14150,14150,14150,0
|
|
20240731,130800,76821030,14150,14150,14150,14150,0
|
|
20240731,130700,76821030,14150,14150,14150,14150,1
|
|
20240731,130600,76806880,14140,14140,14140,14140,0
|
|
20240731,130500,76806880,14140,14140,14140,14140,0
|
|
20240731,130400,76806880,14140,14140,14140,14140,0
|
|
20240731,130300,76806880,14140,14140,14140,14140,0
|
|
20240731,130200,76806880,14140,14140,14140,14140,100
|
|
20240731,130100,75392880,14140,14140,14140,14140,0
|
|
20240731,130000,75392880,14140,14140,14140,14140,0
|
|
20240731,125900,75392880,14140,14140,14140,14140,0
|
|
20240731,125800,75392880,14140,14140,14140,14140,0
|
|
20240731,125700,75392880,14140,14140,14140,14140,0
|
|
20240731,125600,75392880,14140,14140,14140,14140,0
|
|
20240731,125500,75392880,14140,14140,14140,14140,0
|
|
20240731,125400,75392880,14140,14140,14140,14140,0
|
|
20240731,125300,75392880,14140,14140,14140,14140,0
|
|
20240731,125200,75392880,14140,14140,14140,14140,0
|
|
20240731,125100,75392880,14140,14140,14140,14140,0
|
|
20240731,125000,75392880,14140,14140,14140,14140,0
|
|
20240731,124900,75392880,14140,14140,14140,14140,367
|
|
20240731,124800,70203500,14140,14140,14140,14140,0
|
|
20240731,124700,70203500,14140,14140,14140,14140,0
|
|
20240731,124600,70203500,14140,14140,14140,14140,0
|
|
20240731,124500,70203500,14140,14140,14140,14140,0
|
|
20240731,124400,70203500,14140,14140,14140,14140,0
|
|
20240731,124300,70203500,14140,14140,14140,14140,0
|
|
20240731,124200,70203500,14140,14140,14140,14140,169
|
|
20240731,124100,67813840,14140,14140,14140,14140,0
|
|
20240731,124000,67813840,14140,14140,14140,14140,0
|
|
20240731,123900,67813840,14140,14140,14140,14140,0
|
|
20240731,123800,67813840,14140,14140,14140,14140,0
|
|
20240731,123700,67813840,14140,14140,14140,14140,0
|
|
20240731,123600,67813840,14140,14140,14140,14140,0
|
|
20240731,123500,67813840,14140,14140,14140,14140,0
|
|
20240731,123400,67813840,14140,14140,14140,14140,0
|
|
20240731,123300,67813840,14140,14140,14140,14140,0
|
|
20240731,123200,67813840,14140,14140,14140,14140,0
|
|
20240731,123100,67813840,14140,14140,14140,14140,0
|
|
20240731,123000,67813840,14140,14140,14140,14140,0
|
|
20240731,122900,67813840,14140,14140,14140,14140,0
|
|
20240731,122800,67813840,14140,14140,14140,14140,0
|
|
20240731,122700,67813840,14140,14140,14140,14140,0
|
|
20240731,122600,67813840,14140,14140,14140,14140,0
|
|
20240731,122500,67813840,14140,14140,14140,14140,0
|
|
20240731,122400,67813840,14140,14140,14140,14140,0
|
|
20240731,122300,67813840,14140,14140,14140,14140,0
|
|
20240731,122200,67813840,14140,14140,14140,14140,0
|
|
20240731,122100,67813840,14140,14140,14140,14140,0
|
|
20240731,122000,67813840,14140,14140,14140,14140,0
|
|
20240731,121900,67813840,14140,14140,14140,14140,0
|
|
20240731,121800,67813840,14140,14140,14140,14140,0
|
|
20240731,121700,67813840,14140,14140,14140,14140,0
|
|
20240731,121600,67813840,14140,14140,14140,14140,0
|
|
20240731,121500,67813840,14140,14140,14140,14140,0
|
|
20240731,121400,67813840,14140,14140,14140,14140,0
|
|
20240731,121300,67813840,14140,14140,14140,14140,0
|
|
20240731,121200,67813840,14140,14140,14140,14140,0
|
|
20240731,121100,67813840,14140,14140,14140,14140,0
|
|
20240731,121000,67813840,14140,14140,14140,14140,0
|
|
20240731,120900,67813840,14140,14140,14140,14140,0
|
|
20240731,120800,67813840,14140,14140,14140,14140,0
|
|
20240731,120700,67813840,14140,14140,14140,14140,0
|
|
20240731,120600,67813840,14140,14140,14140,14140,0
|
|
20240731,120500,67813840,14140,14140,14140,14140,0
|
|
20240731,120400,67813840,14140,14140,14140,14140,0
|
|
20240731,120300,67813840,14140,14140,14140,14140,0
|
|
20240731,120200,67813840,14140,14140,14140,14140,0
|
|
20240731,120100,67813840,14140,14140,14140,14140,0
|
|
20240731,120000,67813840,14140,14140,14140,14140,0
|
|
20240731,115900,67813840,14140,14140,14140,14140,0
|
|
20240731,115800,67813840,14140,14140,14140,14140,0
|
|
20240731,115700,67813840,14140,14140,14140,14140,0
|
|
20240731,115600,67813840,14140,14140,14140,14140,0
|
|
20240731,115500,67813840,14140,14140,14140,14140,0
|
|
20240731,115400,67813840,14140,14140,14140,14140,0
|
|
20240731,115300,67813840,14140,14140,14140,14140,0
|
|
20240731,115200,67813840,14140,14140,14140,14140,0
|
|
20240731,115100,67813840,14140,14140,14140,14140,0
|
|
20240731,115000,67813840,14140,14140,14140,14140,0
|
|
20240731,114900,67813840,14140,14140,14140,14140,0
|
|
20240731,114800,67813840,14140,14140,14140,14140,0
|
|
20240731,114700,67813840,14140,14140,14140,14140,0
|
|
20240731,114600,67813840,14140,14140,14140,14140,0
|
|
20240731,114500,67813840,14140,14140,14140,14140,0
|
|
20240731,114400,67813840,14140,14140,14140,14140,0
|
|
20240731,114300,67813840,14140,14140,14140,14140,0
|
|
20240731,114200,67813840,14140,14140,14140,14140,0
|
|
20240731,114100,67813840,14140,14140,14140,14140,0
|
|
20240731,114000,67813840,14140,14140,14140,14140,0
|
|
20240731,113900,67813840,14140,14140,14140,14140,0
|
|
20240731,113800,67813840,14140,14140,14140,14140,0
|
|
20240731,113700,67813840,14140,14140,14140,14140,0
|
|
20240731,113600,67813840,14140,14140,14140,14140,0
|
|
20240731,113500,67813840,14140,14140,14140,14140,0
|
|
20240731,113400,67813840,14140,14140,14140,14140,0
|
|
20240731,113300,67813840,14140,14140,14140,14140,0
|
|
20240731,113200,67813840,14140,14140,14140,14140,0
|
|
20240731,113100,67813840,14140,14140,14140,14140,2
|
|
20240731,113000,67785560,14140,14140,14140,14140,0
|
|
20240731,112900,67785560,14140,14140,14140,14140,0
|
|
20240731,112800,67785560,14140,14140,14140,14140,0
|
|
20240731,112700,67785560,14140,14140,14140,14140,0
|
|
20240731,112600,67785560,14140,14140,14140,14140,62
|
|
20240731,112500,66908880,14140,14140,14140,14140,0
|
|
20240731,112400,66908880,14140,14140,14140,14140,0
|
|
20240731,112300,66908880,14140,14140,14140,14140,0
|
|
20240731,112200,66908880,14140,14140,14140,14140,0
|
|
20240731,112100,66908880,14140,14140,14140,14140,0
|
|
20240731,112000,66908880,14140,14140,14140,14140,0
|
|
20240731,111900,66908880,14140,14140,14140,14140,0
|
|
20240731,111800,66908880,14140,14140,14140,14140,0
|
|
20240731,111700,66908880,14140,14140,14140,14140,0
|
|
20240731,111600,66908880,14140,14140,14140,14140,0
|
|
20240731,111500,66908880,14140,14140,14140,14140,0
|
|
20240731,111400,66908880,14140,14140,14140,14140,0
|
|
20240731,111300,66908880,14140,14140,14140,14140,0
|
|
20240731,111200,66908880,14140,14140,14140,14140,0
|
|
20240731,111100,66908880,14140,14140,14140,14140,0
|
|
20240731,111000,66908880,14140,14140,14140,14140,39
|
|
20240731,110900,66357420,14140,14140,14140,14140,66
|
|
20240731,110800,65424180,14140,14140,14140,14140,0
|
|
20240731,110700,65424180,14140,14140,14140,14140,0
|
|
20240731,110600,65424180,14140,14140,14140,14140,0
|
|
20240731,110500,65424180,14140,14140,14140,14140,0
|
|
20240731,110400,65424180,14140,14140,14140,14140,0
|
|
20240731,110300,65424180,14140,14140,14140,14140,0
|
|
20240731,110200,65424180,14140,14140,14140,14140,0
|
|
20240731,110100,65424180,14140,14140,14140,14140,0
|
|
20240731,110000,65424180,14140,14140,14140,14140,0
|
|
20240731,105900,65424180,14140,14140,14140,14140,0
|
|
20240731,105800,65424180,14140,14140,14140,14140,0
|
|
20240731,105700,65424180,14140,14140,14140,14140,0
|
|
20240731,105600,65424180,14140,14140,14140,14140,0
|
|
20240731,105500,65424180,14140,14140,14140,14140,0
|
|
20240731,105400,65424180,14140,14140,14140,14140,0
|
|
20240731,105300,65424180,14140,14140,14140,14140,1
|
|
20240731,105200,65410040,13900,13900,13900,13900,0
|
|
20240731,105100,65410040,13900,13900,13900,13900,0
|
|
20240731,105000,65410040,13900,13900,13900,13900,0
|
|
20240731,104900,65410040,13900,13900,13900,13900,0
|
|
20240731,104800,65410040,13900,13900,13900,13900,0
|
|
20240731,104700,65410040,13900,13900,13900,13900,0
|
|
20240731,104600,65410040,13900,13900,13900,13900,0
|
|
20240731,104500,65410040,13900,13900,13900,13900,0
|
|
20240731,104400,65410040,13900,13900,13900,13900,0
|
|
20240731,104300,65410040,13900,13900,13900,13900,0
|
|
20240731,104200,65410040,13900,14000,14000,13900,100
|
|
20240731,104100,64014590,14150,14150,14150,14150,1
|
|
20240731,104000,64000440,14000,14000,14000,14000,130
|
|
20240731,103900,62180440,14000,14010,14010,14000,100
|
|
20240731,103800,60779770,14150,14150,14150,14150,0
|
|
20240731,103700,60779770,14150,14150,14150,14150,0
|
|
20240731,103600,60779770,14150,14150,14150,14150,0
|
|
20240731,103500,60779770,14150,14150,14150,14150,0
|
|
20240731,103400,60779770,14150,14150,14150,14150,0
|
|
20240731,103300,60779770,14150,14150,14150,14150,0
|
|
20240731,103200,60779770,14150,14150,14150,14150,1
|
|
20240731,103100,60765620,14150,14150,14150,14150,11
|
|
20240731,103000,60609970,14140,14140,14140,14140,0
|
|
20240731,102900,60609970,14140,14140,14140,14140,0
|
|
20240731,102800,60609970,14140,14140,14140,14140,0
|
|
20240731,102700,60609970,14140,14140,14140,14140,0
|
|
20240731,102600,60609970,14140,14140,14140,14140,0
|
|
20240731,102500,60609970,14140,14140,14140,14140,0
|
|
20240731,102400,60609970,14140,14140,14140,14140,0
|
|
20240731,102300,60609970,14140,14140,14140,14140,0
|
|
20240731,102200,60609970,14140,14000,14140,14000,104
|
|
20240731,102100,59150330,14000,14000,14000,14000,0
|
|
20240731,102000,59150330,14000,14000,14000,14000,0
|
|
20240731,101900,59150330,14000,14050,14050,14000,200
|
|
20240731,101800,56348570,14140,14140,14140,14140,0
|
|
20240731,101700,56348570,14140,14140,14140,14140,0
|
|
20240731,101600,56348570,14140,14140,14140,14140,0
|
|
20240731,101500,56348570,14140,14140,14140,14140,0
|
|
20240731,101400,56348570,14140,14140,14140,14140,0
|
|
20240731,101300,56348570,14140,14140,14140,14140,0
|
|
20240731,101200,56348570,14140,14140,14140,14140,0
|
|
20240731,101100,56348570,14140,14140,14140,14140,0
|
|
20240731,101000,56348570,14140,14140,14140,14140,33
|
|
20240731,100900,55881950,14140,14140,14140,14140,0
|
|
20240731,100800,55881950,14140,14140,14140,14140,0
|
|
20240731,100700,55881950,14140,14140,14140,14140,0
|
|
20240731,100600,55881950,14140,14140,14140,14140,0
|
|
20240731,100500,55881950,14140,14140,14140,14140,0
|
|
20240731,100400,55881950,14140,14140,14140,14140,0
|
|
20240731,100300,55881950,14140,14140,14140,14140,20
|
|
20240731,100200,55599150,14140,14140,14140,14140,0
|
|
20240731,100100,55599150,14140,14140,14140,14140,0
|
|
20240731,100000,55599150,14140,14140,14140,14140,1
|
|
20240731,095900,55585010,14000,14000,14000,14000,0
|
|
20240731,095800,55585010,14000,14000,14000,14000,1
|
|
20240731,095700,55571010,14000,14100,14100,14000,1000
|
|
20240731,095600,41563060,14150,14150,14150,14150,0
|
|
20240731,095500,41563060,14150,14150,14150,14150,0
|
|
20240731,095400,41563060,14150,14150,14150,14150,0
|
|
20240731,095300,41563060,14150,14150,14150,14150,0
|
|
20240731,095200,41563060,14150,14150,14150,14150,0
|
|
20240731,095100,41563060,14150,14150,14150,14150,20
|
|
20240731,095000,41280060,14150,14200,14200,14150,397
|
|
20240731,094900,35659950,14480,14480,14480,14480,0
|
|
20240731,094800,35659950,14480,14300,14480,14300,170
|
|
20240731,094700,33228770,14300,14300,14300,14300,0
|
|
20240731,094600,33228770,14300,14300,14300,14300,0
|
|
20240731,094500,33228770,14300,14300,14300,14300,0
|
|
20240731,094400,33228770,14300,14300,14300,14300,103
|
|
20240731,094300,31755870,14300,14300,14300,14300,0
|
|
20240731,094200,31755870,14300,14300,14300,14300,0
|
|
20240731,094100,31755870,14300,14300,14300,14300,0
|
|
20240731,094000,31755870,14300,14290,14300,14290,500
|
|
20240731,093900,24606270,14300,14300,14300,14300,0
|
|
20240731,093800,24606270,14300,14300,14300,14300,0
|
|
20240731,093700,24606270,14300,14290,14300,14290,3
|
|
20240731,093600,24563390,14150,14150,14150,14150,300
|
|
20240731,093500,20318390,14150,14150,14150,14150,79
|
|
20240731,093400,19200540,14150,14150,14150,14150,121
|
|
20240731,093300,17488390,14150,14150,14150,14150,0
|
|
20240731,093200,17488390,14150,14150,14150,14150,0
|
|
20240731,093100,17488390,14150,14150,14150,14150,0
|
|
20240731,093000,17488390,14150,14150,14150,14150,100
|
|
20240731,092900,16073390,14150,14150,14150,14150,503
|
|
20240731,092800,8955940,14150,14150,14150,14150,0
|
|
20240731,092700,8955940,14150,14150,14150,14150,0
|
|
20240731,092600,8955940,14150,14150,14150,14150,0
|
|
20240731,092500,8955940,14150,14150,14150,14150,0
|
|
20240731,092400,8955940,14150,14150,14150,14150,0
|
|
20240731,092300,8955940,14150,14150,14150,14150,0
|
|
20240731,092200,8955940,14150,14150,14150,14150,0
|
|
20240731,092100,8955940,14150,14150,14150,14150,0
|
|
20240731,092000,8955940,14150,14150,14150,14150,30
|
|
20240731,091900,8531440,14150,14150,14150,14150,0
|
|
20240731,091800,8531440,14150,14150,14150,14150,0
|
|
20240731,091700,8531440,14150,14150,14150,14150,0
|
|
20240731,091600,8531440,14150,14150,14150,14150,0
|
|
20240731,091500,8531440,14150,14150,14150,14150,0
|
|
20240731,091400,8531440,14150,14150,14150,14150,0
|
|
20240731,091300,8531440,14150,14150,14150,14150,492
|
|
20240731,091200,1569640,14150,14100,14150,14100,31
|
|
20240731,091100,1132000,14150,14150,14150,14150,70
|
|
20240731,091000,141500,14150,14150,14150,14150,0
|
|
20240731,090900,141500,14150,14150,14150,14150,0
|
|
20240731,090800,141500,14150,14150,14150,14150,0
|
|
20240731,090700,141500,14150,14150,14150,14150,0
|
|
20240731,090600,141500,14150,14150,14150,14150,0
|
|
20240731,090500,141500,14150,14150,14150,14150,0
|
|
20240731,090400,141500,14150,14150,14150,14150,0
|
|
20240731,090300,141500,14150,14150,14150,14150,0
|
|
20240731,090200,141500,14150,14150,14150,14150,0
|
|
20240731,090100,141500,14150,14150,14150,14150,10
|
|
20240731,090000,0,14150,14150,14150,14150,0
|