704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,204100,671006198,856,856,856,856,3525
|
|
20240731,204000,671006198,856,856,856,856,0
|
|
20240731,203900,671006198,856,856,856,856,0
|
|
20240731,203800,671006198,856,856,856,856,0
|
|
20240731,203700,671006198,856,856,856,856,0
|
|
20240731,203600,671006198,856,856,856,856,0
|
|
20240731,203500,671006198,856,856,856,856,0
|
|
20240731,203400,671006198,856,856,856,856,0
|
|
20240731,203300,671006198,856,856,856,856,0
|
|
20240731,203200,671006198,856,856,856,856,0
|
|
20240731,203100,671006198,856,856,856,856,0
|
|
20240731,203000,671006198,856,856,856,856,0
|
|
20240731,202900,671006198,856,856,856,856,0
|
|
20240731,202800,671006198,856,856,856,856,0
|
|
20240731,202700,671006198,856,856,856,856,0
|
|
20240731,202600,671006198,856,856,856,856,0
|
|
20240731,202500,671006198,856,856,856,856,0
|
|
20240731,202400,671006198,856,856,856,856,0
|
|
20240731,202300,671006198,856,856,856,856,0
|
|
20240731,202200,671006198,856,856,856,856,0
|
|
20240731,202100,671006198,856,856,856,856,0
|
|
20240731,202000,671006198,856,856,856,856,0
|
|
20240731,201900,671006198,856,856,856,856,0
|
|
20240731,201800,671006198,856,856,856,856,0
|
|
20240731,201700,671006198,856,856,856,856,0
|
|
20240731,201600,671006198,856,856,856,856,0
|
|
20240731,201500,671006198,856,856,856,856,0
|
|
20240731,201400,671006198,856,856,856,856,0
|
|
20240731,201300,671006198,856,856,856,856,0
|
|
20240731,201200,671006198,856,856,856,856,0
|
|
20240731,201100,671006198,856,856,856,856,3525
|
|
20240731,201000,671006198,856,856,856,856,0
|
|
20240731,200900,671006198,856,856,856,856,0
|
|
20240731,200800,671006198,856,856,856,856,0
|
|
20240731,200700,671006198,856,856,856,856,0
|
|
20240731,200600,671006198,856,856,856,856,0
|
|
20240731,200500,671006198,856,856,856,856,0
|
|
20240731,200400,671006198,856,856,856,856,0
|
|
20240731,200300,671006198,856,856,856,856,0
|
|
20240731,200200,671006198,856,856,856,856,0
|
|
20240731,200100,671006198,856,856,856,856,0
|
|
20240731,200000,671006198,856,856,856,856,0
|
|
20240731,195900,671006198,856,856,856,856,0
|
|
20240731,195800,671006198,856,856,856,856,0
|
|
20240731,195700,671006198,856,856,856,856,0
|
|
20240731,195600,671006198,856,856,856,856,0
|
|
20240731,195500,671006198,856,856,856,856,0
|
|
20240731,195400,671006198,856,856,856,856,0
|
|
20240731,195300,671006198,856,856,856,856,0
|
|
20240731,195200,671006198,856,856,856,856,0
|
|
20240731,195100,671006198,856,856,856,856,0
|
|
20240731,195000,671006198,856,856,856,856,0
|
|
20240731,194900,671006198,856,856,856,856,0
|
|
20240731,194800,671006198,856,856,856,856,0
|
|
20240731,194700,671006198,856,856,856,856,0
|
|
20240731,194600,671006198,856,856,856,856,0
|
|
20240731,194500,671006198,856,856,856,856,0
|
|
20240731,194400,671006198,856,856,856,856,0
|
|
20240731,194300,671006198,856,856,856,856,0
|
|
20240731,194200,671006198,856,856,856,856,0
|
|
20240731,194100,671006198,856,856,856,856,3525
|
|
20240731,194000,671006198,856,856,856,856,0
|
|
20240731,193900,671006198,856,856,856,856,0
|
|
20240731,193800,671006198,856,856,856,856,0
|
|
20240731,193700,671006198,856,856,856,856,0
|
|
20240731,193600,671006198,856,856,856,856,0
|
|
20240731,193500,671006198,856,856,856,856,0
|
|
20240731,193400,671006198,856,856,856,856,0
|
|
20240731,193300,671006198,856,856,856,856,0
|
|
20240731,193200,671006198,856,856,856,856,0
|
|
20240731,193100,671006198,856,856,856,856,0
|
|
20240731,193000,671006198,856,856,856,856,0
|
|
20240731,192900,671006198,856,856,856,856,0
|
|
20240731,192800,671006198,856,856,856,856,0
|
|
20240731,192700,671006198,856,856,856,856,0
|
|
20240731,192600,671006198,856,856,856,856,0
|
|
20240731,192500,671006198,856,856,856,856,0
|
|
20240731,192400,671006198,856,856,856,856,0
|
|
20240731,192300,671006198,856,856,856,856,0
|
|
20240731,192200,671006198,856,856,856,856,0
|
|
20240731,192100,671006198,856,856,856,856,0
|
|
20240731,192000,671006198,856,856,856,856,0
|
|
20240731,191900,671006198,856,856,856,856,0
|
|
20240731,191800,671006198,856,856,856,856,0
|
|
20240731,191700,671006198,856,856,856,856,0
|
|
20240731,191600,671006198,856,856,856,856,0
|
|
20240731,191500,671006198,856,856,856,856,0
|
|
20240731,191400,671006198,856,856,856,856,0
|
|
20240731,191300,671006198,856,856,856,856,0
|
|
20240731,191200,671006198,856,856,856,856,0
|
|
20240731,191100,671006198,856,856,856,856,3525
|
|
20240731,191000,671006198,856,856,856,856,0
|
|
20240731,190900,671006198,856,856,856,856,0
|
|
20240731,190800,671006198,856,856,856,856,0
|
|
20240731,190700,671006198,856,856,856,856,0
|
|
20240731,190600,671006198,856,856,856,856,0
|
|
20240731,190500,671006198,856,856,856,856,0
|
|
20240731,190400,671006198,856,856,856,856,0
|
|
20240731,190300,671006198,856,856,856,856,0
|
|
20240731,190200,671006198,856,856,856,856,0
|
|
20240731,190100,671006198,856,856,856,856,0
|
|
20240731,190000,671006198,856,856,856,856,0
|
|
20240731,185900,671006198,856,856,856,856,0
|
|
20240731,185800,671006198,856,856,856,856,0
|
|
20240731,185700,671006198,856,856,856,856,0
|
|
20240731,185600,671006198,856,856,856,856,0
|
|
20240731,185500,671006198,856,856,856,856,0
|
|
20240731,185400,671006198,856,856,856,856,0
|
|
20240731,185300,671006198,856,856,856,856,0
|
|
20240731,185200,671006198,856,856,856,856,0
|
|
20240731,185100,671006198,856,856,856,856,0
|
|
20240731,185000,671006198,856,856,856,856,0
|
|
20240731,184900,671006198,856,856,856,856,0
|
|
20240731,184800,671006198,856,856,856,856,0
|
|
20240731,184700,671006198,856,856,856,856,0
|
|
20240731,184600,671006198,856,856,856,856,0
|
|
20240731,184500,671006198,856,856,856,856,0
|
|
20240731,184400,671006198,856,856,856,856,0
|
|
20240731,184300,671006198,856,856,856,856,0
|
|
20240731,184200,671006198,856,856,856,856,0
|
|
20240731,184100,671006198,856,856,856,856,3525
|
|
20240731,184000,671006198,856,856,856,856,0
|
|
20240731,183900,671006198,856,856,856,856,0
|
|
20240731,183800,671006198,856,856,856,856,0
|
|
20240731,183700,671006198,856,856,856,856,0
|
|
20240731,183600,671006198,856,856,856,856,0
|
|
20240731,183500,671006198,856,856,856,856,0
|
|
20240731,183400,671006198,856,856,856,856,0
|
|
20240731,183300,671006198,856,856,856,856,0
|
|
20240731,183200,671006198,856,856,856,856,0
|
|
20240731,183100,671006198,856,856,856,856,0
|
|
20240731,183000,671006198,856,856,856,856,0
|
|
20240731,182900,671006198,856,856,856,856,0
|
|
20240731,182800,671006198,856,856,856,856,0
|
|
20240731,182700,671006198,856,856,856,856,0
|
|
20240731,182600,671006198,856,856,856,856,0
|
|
20240731,182500,671006198,856,856,856,856,0
|
|
20240731,182400,671006198,856,856,856,856,0
|
|
20240731,182300,671006198,856,856,856,856,0
|
|
20240731,182200,671006198,856,856,856,856,0
|
|
20240731,182100,671006198,856,856,856,856,0
|
|
20240731,182000,671006198,856,856,856,856,0
|
|
20240731,181900,671006198,856,856,856,856,0
|
|
20240731,181800,671006198,856,856,856,856,0
|
|
20240731,181700,671006198,856,856,856,856,0
|
|
20240731,181600,671006198,856,856,856,856,0
|
|
20240731,181500,671006198,856,856,856,856,0
|
|
20240731,181400,671006198,856,856,856,856,0
|
|
20240731,181300,671006198,856,856,856,856,0
|
|
20240731,181200,671006198,856,856,856,856,0
|
|
20240731,181100,671006198,856,856,856,856,3525
|
|
20240731,181000,671006198,856,856,856,856,0
|
|
20240731,180900,671006198,856,856,856,856,0
|
|
20240731,180800,671006198,856,856,856,856,0
|
|
20240731,180700,671006198,856,856,856,856,0
|
|
20240731,180600,671006198,856,856,856,856,0
|
|
20240731,180500,671006198,856,856,856,856,0
|
|
20240731,180400,671006198,856,856,856,856,0
|
|
20240731,180300,671006198,856,856,856,856,0
|
|
20240731,180200,671006198,856,856,856,856,0
|
|
20240731,180100,671006198,856,856,856,856,0
|
|
20240731,180000,671006198,856,856,856,856,0
|
|
20240731,175900,671006198,856,856,856,856,0
|
|
20240731,175800,671006198,856,856,856,856,0
|
|
20240731,175700,671006198,856,856,856,856,0
|
|
20240731,175600,671006198,856,856,856,856,0
|
|
20240731,175500,671006198,856,856,856,856,0
|
|
20240731,175400,671006198,856,856,856,856,0
|
|
20240731,175300,671006198,856,856,856,856,0
|
|
20240731,175200,671006198,856,856,856,856,0
|
|
20240731,175100,671006198,856,856,856,856,0
|
|
20240731,175000,671006198,856,856,856,856,0
|
|
20240731,174900,671006198,856,856,856,856,0
|
|
20240731,174800,671006198,856,856,856,856,0
|
|
20240731,174700,671006198,856,856,856,856,0
|
|
20240731,174600,671006198,856,856,856,856,0
|
|
20240731,174500,671006198,856,856,856,856,0
|
|
20240731,174400,671006198,856,856,856,856,0
|
|
20240731,174300,671006198,856,856,856,856,0
|
|
20240731,174200,671006198,856,856,856,856,0
|
|
20240731,174100,671006198,856,856,856,856,3525
|
|
20240731,174000,671006198,856,856,856,856,0
|
|
20240731,173900,671006198,856,856,856,856,0
|
|
20240731,173800,671006198,856,856,856,856,0
|
|
20240731,173700,671006198,856,856,856,856,0
|
|
20240731,173600,671006198,856,856,856,856,0
|
|
20240731,173500,671006198,856,856,856,856,0
|
|
20240731,173400,671006198,856,856,856,856,0
|
|
20240731,173300,671006198,856,856,856,856,0
|
|
20240731,173200,671006198,856,856,856,856,0
|
|
20240731,173100,671006198,856,856,856,856,0
|
|
20240731,173000,671006198,856,856,856,856,0
|
|
20240731,172900,671006198,856,856,856,856,0
|
|
20240731,172800,671006198,856,856,856,856,0
|
|
20240731,172700,671006198,856,856,856,856,0
|
|
20240731,172600,671006198,856,856,856,856,0
|
|
20240731,172500,671006198,856,856,856,856,0
|
|
20240731,172400,671006198,856,856,856,856,0
|
|
20240731,172300,671006198,856,856,856,856,0
|
|
20240731,172200,671006198,856,856,856,856,0
|
|
20240731,172100,671006198,856,856,856,856,0
|
|
20240731,172000,671006198,856,856,856,856,0
|
|
20240731,171900,671006198,856,856,856,856,0
|
|
20240731,171800,671006198,856,856,856,856,0
|
|
20240731,171700,671006198,856,856,856,856,0
|
|
20240731,171600,671006198,856,856,856,856,0
|
|
20240731,171500,671006198,856,856,856,856,0
|
|
20240731,171400,671006198,856,856,856,856,0
|
|
20240731,171300,671006198,856,856,856,856,0
|
|
20240731,171200,671006198,856,856,856,856,0
|
|
20240731,171100,671006198,856,856,856,856,3525
|
|
20240731,171000,671006198,856,856,856,856,0
|
|
20240731,170900,671006198,856,856,856,856,0
|
|
20240731,170800,671006198,856,856,856,856,0
|
|
20240731,170700,671006198,856,856,856,856,0
|
|
20240731,170600,671006198,856,856,856,856,0
|
|
20240731,170500,671006198,856,856,856,856,0
|
|
20240731,170400,671006198,856,856,856,856,0
|
|
20240731,170300,671006198,856,856,856,856,0
|
|
20240731,170200,671006198,856,856,856,856,0
|
|
20240731,170100,671006198,856,856,856,856,0
|
|
20240731,170000,671006198,856,856,856,856,0
|
|
20240731,165900,671006198,856,856,856,856,0
|
|
20240731,165800,671006198,856,856,856,856,0
|
|
20240731,165700,671006198,856,856,856,856,0
|
|
20240731,165600,671006198,856,856,856,856,0
|
|
20240731,165500,671006198,856,856,856,856,0
|
|
20240731,165400,671006198,856,856,856,856,0
|
|
20240731,165300,671006198,856,856,856,856,0
|
|
20240731,165200,671006198,856,856,856,856,0
|
|
20240731,165100,671006198,856,856,856,856,0
|
|
20240731,165000,671006198,856,856,856,856,0
|
|
20240731,164900,671006198,856,856,856,856,0
|
|
20240731,164800,671006198,856,856,856,856,0
|
|
20240731,164700,671006198,856,856,856,856,0
|
|
20240731,164600,671006198,856,856,856,856,0
|
|
20240731,164500,671006198,856,856,856,856,0
|
|
20240731,164400,671006198,856,856,856,856,0
|
|
20240731,164300,671006198,856,856,856,856,0
|
|
20240731,164200,671006198,856,856,856,856,0
|
|
20240731,164100,671006198,856,856,856,856,3525
|
|
20240731,164000,671006198,856,856,856,856,0
|
|
20240731,163900,671006198,856,856,856,856,0
|
|
20240731,163800,671006198,856,856,856,856,0
|
|
20240731,163700,671006198,856,856,856,856,0
|
|
20240731,163600,671006198,856,856,856,856,0
|
|
20240731,163500,671006198,856,856,856,856,0
|
|
20240731,163400,671006198,856,856,856,856,0
|
|
20240731,163300,671006198,856,856,856,856,0
|
|
20240731,163200,671006198,856,856,856,856,0
|
|
20240731,163100,671006198,856,856,856,856,0
|
|
20240731,163000,671006198,856,856,856,856,0
|
|
20240731,162900,671006198,856,856,856,856,0
|
|
20240731,162800,671006198,856,856,856,856,0
|
|
20240731,162700,671006198,856,856,856,856,0
|
|
20240731,162600,671006198,856,856,856,856,0
|
|
20240731,162500,671006198,856,856,856,856,0
|
|
20240731,162400,671006198,856,856,856,856,0
|
|
20240731,162300,671006198,856,856,856,856,0
|
|
20240731,162200,671006198,856,856,856,856,0
|
|
20240731,162100,671006198,856,856,856,856,0
|
|
20240731,162000,671006198,856,856,856,856,0
|
|
20240731,161900,671006198,856,856,856,856,0
|
|
20240731,161800,671006198,856,856,856,856,0
|
|
20240731,161700,671006198,856,856,856,856,0
|
|
20240731,161600,671006198,856,856,856,856,0
|
|
20240731,161500,671006198,856,856,856,856,0
|
|
20240731,161400,671006198,856,856,856,856,0
|
|
20240731,161300,671006198,856,856,856,856,0
|
|
20240731,161200,671006198,856,856,856,856,0
|
|
20240731,161100,671006198,856,856,856,856,3525
|
|
20240731,161000,671006198,856,856,856,856,0
|
|
20240731,160900,671006198,856,856,856,856,0
|
|
20240731,160800,671006198,856,856,856,856,0
|
|
20240731,160700,671006198,856,856,856,856,0
|
|
20240731,160600,671006198,856,856,856,856,0
|
|
20240731,160500,671006198,856,856,856,856,0
|
|
20240731,160400,671006198,856,856,856,856,0
|
|
20240731,160300,671006198,856,856,856,856,0
|
|
20240731,160200,671006198,856,856,856,856,0
|
|
20240731,160100,671006198,856,856,856,856,0
|
|
20240731,160000,671006198,856,856,856,856,0
|
|
20240731,155900,671006198,856,856,856,856,0
|
|
20240731,155800,671006198,856,856,856,856,0
|
|
20240731,155700,671006198,856,856,856,856,0
|
|
20240731,155600,671006198,856,856,856,856,0
|
|
20240731,155500,671006198,856,856,856,856,0
|
|
20240731,155400,671006198,856,856,856,856,0
|
|
20240731,155300,671006198,856,856,856,856,0
|
|
20240731,155200,671006198,856,856,856,856,0
|
|
20240731,155100,671006198,856,856,856,856,0
|
|
20240731,155000,671006198,856,856,856,856,0
|
|
20240731,154900,671006198,856,856,856,856,0
|
|
20240731,154800,671006198,856,856,856,856,0
|
|
20240731,154700,671006198,856,856,856,856,0
|
|
20240731,154600,671006198,856,856,856,856,0
|
|
20240731,154500,671006198,856,856,856,856,0
|
|
20240731,154400,671006198,856,856,856,856,0
|
|
20240731,154300,671006198,856,856,856,856,0
|
|
20240731,154200,671006198,856,856,856,856,0
|
|
20240731,154100,671006198,856,856,856,856,3525
|
|
20240731,154000,671006198,856,856,856,856,0
|
|
20240731,153900,671006198,856,856,856,856,0
|
|
20240731,153800,671006198,856,856,856,856,0
|
|
20240731,153700,671006198,856,856,856,856,0
|
|
20240731,153600,671006198,856,856,856,856,0
|
|
20240731,153500,671006198,856,856,856,856,0
|
|
20240731,153400,671006198,856,856,856,856,0
|
|
20240731,153300,671006198,856,856,856,856,0
|
|
20240731,153200,671006198,856,856,856,856,0
|
|
20240731,153100,671006198,856,856,856,856,0
|
|
20240731,153000,671006198,856,856,856,856,3525
|
|
20240731,152900,667988798,855,855,855,855,0
|
|
20240731,152800,667988798,855,855,855,855,0
|
|
20240731,152700,667988798,855,855,855,855,0
|
|
20240731,152600,667988798,855,855,855,855,0
|
|
20240731,152500,667988798,855,855,855,855,0
|
|
20240731,152400,667988798,855,855,855,855,0
|
|
20240731,152300,667988798,855,855,855,855,0
|
|
20240731,152200,667988798,855,855,855,855,0
|
|
20240731,152100,667988798,855,855,855,855,0
|
|
20240731,152000,667988798,855,855,855,855,0
|
|
20240731,151900,667988798,855,855,855,855,1
|
|
20240731,151800,667987943,851,851,855,851,494
|
|
20240731,151700,667567545,855,855,855,855,7
|
|
20240731,151600,667561560,857,857,857,857,0
|
|
20240731,151500,667561560,857,857,857,857,0
|
|
20240731,151400,667561560,857,856,857,856,25
|
|
20240731,151300,667540155,854,854,854,854,293
|
|
20240731,151200,667289933,854,854,854,854,1
|
|
20240731,151100,667289079,853,853,853,853,0
|
|
20240731,151000,667289079,853,853,853,852,204
|
|
20240731,150900,667115070,854,854,854,854,0
|
|
20240731,150800,667115070,854,854,854,854,1
|
|
20240731,150700,667114216,856,850,856,847,3002
|
|
20240731,150600,664568778,854,854,854,854,657
|
|
20240731,150500,664007700,854,854,854,854,0
|
|
20240731,150400,664007700,854,854,854,854,0
|
|
20240731,150300,664007700,854,854,854,854,55
|
|
20240731,150200,663960730,854,848,854,848,2
|
|
20240731,150100,663959028,855,855,855,855,0
|
|
20240731,150000,663959028,855,853,855,853,94
|
|
20240731,145900,663878660,851,846,851,846,12
|
|
20240731,145800,663868499,846,845,846,845,2
|
|
20240731,145700,663866808,845,845,845,845,8
|
|
20240731,145600,663860048,845,840,845,840,198
|
|
20240731,145500,663693138,840,840,840,840,0
|
|
20240731,145400,663693138,840,843,843,840,89
|
|
20240731,145300,663618327,843,843,843,843,69
|
|
20240731,145200,663560160,843,843,843,843,0
|
|
20240731,145100,663560160,843,843,843,843,0
|
|
20240731,145000,663560160,843,841,843,840,205
|
|
20240731,144900,663387728,841,843,843,841,181
|
|
20240731,144800,663235347,843,843,843,843,321
|
|
20240731,144700,662964744,843,843,843,843,0
|
|
20240731,144600,662964744,843,843,843,843,0
|
|
20240731,144500,662964744,843,841,843,841,205
|
|
20240731,144400,662792129,843,843,843,843,0
|
|
20240731,144300,662792129,843,843,843,843,0
|
|
20240731,144200,662792129,843,843,843,841,326
|
|
20240731,144100,662517911,843,843,843,843,100
|
|
20240731,144000,662433611,843,843,843,843,0
|
|
20240731,143900,662433611,843,843,843,843,0
|
|
20240731,143800,662433611,843,843,843,843,10
|
|
20240731,143700,662425181,840,840,840,840,0
|
|
20240731,143600,662425181,840,840,840,840,0
|
|
20240731,143500,662425181,840,840,840,840,0
|
|
20240731,143400,662425181,840,840,840,840,1654
|
|
20240731,143300,661035821,840,840,840,840,1
|
|
20240731,143200,661034981,836,836,836,836,0
|
|
20240731,143100,661034981,836,836,836,836,100
|
|
20240731,143000,660951381,840,840,840,840,0
|
|
20240731,142900,660951381,840,836,840,836,2
|
|
20240731,142800,660949705,840,840,840,840,566
|
|
20240731,142700,660474265,839,839,839,839,26
|
|
20240731,142600,660452451,840,840,840,840,0
|
|
20240731,142500,660452451,840,840,840,840,0
|
|
20240731,142400,660452451,840,835,840,835,9
|
|
20240731,142300,660444926,841,841,841,841,0
|
|
20240731,142200,660444926,841,840,841,833,14706
|
|
20240731,142100,648141493,840,840,840,840,122
|
|
20240731,142000,648039013,844,844,844,844,0
|
|
20240731,141900,648039013,844,844,844,844,0
|
|
20240731,141800,648039013,844,844,844,844,0
|
|
20240731,141700,648039013,844,844,844,844,0
|
|
20240731,141600,648039013,844,844,844,844,0
|
|
20240731,141500,648039013,844,844,844,844,1
|
|
20240731,141400,648038169,839,839,839,839,0
|
|
20240731,141300,648038169,839,839,839,839,1
|
|
20240731,141200,648037330,844,844,844,844,1
|
|
20240731,141100,648036486,839,839,839,839,0
|
|
20240731,141000,648036486,839,839,839,839,100
|
|
20240731,140900,647952586,839,839,839,839,0
|
|
20240731,140800,647952586,839,839,839,839,160
|
|
20240731,140700,647818346,844,844,844,844,2
|
|
20240731,140600,647816658,844,844,844,844,0
|
|
20240731,140500,647816658,844,844,844,844,0
|
|
20240731,140400,647816658,844,844,844,844,0
|
|
20240731,140300,647816658,844,844,844,844,0
|
|
20240731,140200,647816658,844,840,844,839,437
|
|
20240731,140100,647449950,844,844,844,844,0
|
|
20240731,140000,647449950,844,844,844,844,0
|
|
20240731,135900,647449950,844,844,844,844,0
|
|
20240731,135800,647449950,844,839,844,839,373
|
|
20240731,135700,647136998,844,844,844,844,0
|
|
20240731,135600,647136998,844,844,844,844,1
|
|
20240731,135500,647136154,839,839,839,839,0
|
|
20240731,135400,647136154,839,839,839,839,300
|
|
20240731,135300,646884454,840,840,840,840,100
|
|
20240731,135200,646800454,838,838,838,838,7
|
|
20240731,135100,646794588,838,838,838,838,2
|
|
20240731,135000,646792912,837,837,837,837,22
|
|
20240731,134900,646774498,845,845,845,845,0
|
|
20240731,134800,646774498,845,845,845,845,9
|
|
20240731,134700,646766893,837,837,837,837,419
|
|
20240731,134600,646416190,838,838,838,838,0
|
|
20240731,134500,646416190,838,838,838,838,18
|
|
20240731,134400,646401106,838,838,838,838,0
|
|
20240731,134300,646401106,838,839,839,838,692
|
|
20240731,134200,645821168,838,839,839,838,674
|
|
20240731,134100,645255725,840,842,842,840,18
|
|
20240731,134000,645240602,841,841,841,841,0
|
|
20240731,133900,645240602,841,843,843,841,139
|
|
20240731,133800,645123513,844,844,844,844,0
|
|
20240731,133700,645123513,844,844,844,844,30
|
|
20240731,133600,645098193,844,844,844,844,8
|
|
20240731,133500,645091441,844,844,844,844,0
|
|
20240731,133400,645091441,844,844,844,844,0
|
|
20240731,133300,645091441,844,844,844,844,0
|
|
20240731,133200,645091441,844,844,844,844,0
|
|
20240731,133100,645091441,844,844,844,844,0
|
|
20240731,133000,645091441,844,844,844,844,0
|
|
20240731,132900,645091441,844,845,845,844,313
|
|
20240731,132800,644826971,845,845,845,845,200
|
|
20240731,132700,644657971,845,845,845,845,0
|
|
20240731,132600,644657971,845,846,846,845,162
|
|
20240731,132500,644521051,846,846,846,846,10
|
|
20240731,132400,644512591,846,846,846,846,0
|
|
20240731,132300,644512591,846,846,846,846,10
|
|
20240731,132200,644504131,849,849,849,849,20
|
|
20240731,132100,644487151,846,846,846,846,50
|
|
20240731,132000,644444851,850,850,850,850,0
|
|
20240731,131900,644444851,850,850,850,850,0
|
|
20240731,131800,644444851,850,850,850,850,0
|
|
20240731,131700,644444851,850,850,850,850,1774
|
|
20240731,131600,642936951,850,850,850,850,2029
|
|
20240731,131500,641212301,851,850,851,850,1058
|
|
20240731,131400,640312943,850,850,850,850,80
|
|
20240731,131300,640244943,850,850,850,850,0
|
|
20240731,131200,640244943,850,850,850,850,0
|
|
20240731,131100,640244943,850,850,850,850,2
|
|
20240731,131000,640243243,845,847,847,845,5566
|
|
20240731,130900,635538675,847,847,847,847,0
|
|
20240731,130800,635538675,847,847,847,847,14
|
|
20240731,130700,635526817,850,850,850,850,1
|
|
20240731,130600,635525967,850,850,850,850,0
|
|
20240731,130500,635525967,850,850,850,850,0
|
|
20240731,130400,635525967,850,850,850,850,0
|
|
20240731,130300,635525967,850,850,850,850,0
|
|
20240731,130200,635525967,850,850,850,850,0
|
|
20240731,130100,635525967,850,847,850,847,12
|
|
20240731,130000,635515797,850,850,850,850,1
|
|
20240731,125900,635514947,850,850,850,850,1
|
|
20240731,125800,635514097,850,849,850,849,2
|
|
20240731,125700,635512398,847,847,847,847,131
|
|
20240731,125600,635401441,845,845,845,845,0
|
|
20240731,125500,635401441,845,845,845,845,3
|
|
20240731,125400,635398906,847,847,847,847,3
|
|
20240731,125300,635396365,845,845,845,845,0
|
|
20240731,125200,635396365,845,845,845,845,0
|
|
20240731,125100,635396365,845,845,845,845,0
|
|
20240731,125000,635396365,845,845,845,845,0
|
|
20240731,124900,635396365,845,845,845,845,1
|
|
20240731,124800,635395520,845,844,845,844,53
|
|
20240731,124700,635350740,844,844,845,844,60
|
|
20240731,124600,635300055,845,845,845,845,0
|
|
20240731,124500,635300055,845,845,845,845,0
|
|
20240731,124400,635300055,845,845,845,845,1
|
|
20240731,124300,635299210,841,841,841,841,197
|
|
20240731,124200,635133533,841,841,841,841,0
|
|
20240731,124100,635133533,841,841,841,841,0
|
|
20240731,124000,635133533,841,841,841,841,0
|
|
20240731,123900,635133533,841,841,841,841,0
|
|
20240731,123800,635133533,841,841,841,841,0
|
|
20240731,123700,635133533,841,841,841,841,0
|
|
20240731,123600,635133533,841,841,841,841,1
|
|
20240731,123500,635132692,835,836,836,835,5088
|
|
20240731,123400,630883229,836,839,839,836,482
|
|
20240731,123300,630479407,839,839,839,839,0
|
|
20240731,123200,630479407,839,839,839,839,0
|
|
20240731,123100,630479407,839,838,839,838,3540
|
|
20240731,123000,627509647,839,840,840,839,2288
|
|
20240731,122900,625590014,839,839,839,839,0
|
|
20240731,122800,625590014,839,839,839,839,0
|
|
20240731,122700,625590014,839,839,839,839,0
|
|
20240731,122600,625590014,839,839,839,839,0
|
|
20240731,122500,625590014,839,839,839,839,0
|
|
20240731,122400,625590014,839,839,839,839,1
|
|
20240731,122300,625589175,838,838,838,838,0
|
|
20240731,122200,625589175,838,838,838,838,0
|
|
20240731,122100,625589175,838,838,838,838,0
|
|
20240731,122000,625589175,838,838,838,838,0
|
|
20240731,121900,625589175,838,838,838,838,0
|
|
20240731,121800,625589175,838,838,838,838,0
|
|
20240731,121700,625589175,838,838,838,838,0
|
|
20240731,121600,625589175,838,841,841,838,1011
|
|
20240731,121500,624741572,841,841,841,841,1
|
|
20240731,121400,624740731,841,841,841,841,0
|
|
20240731,121300,624740731,841,841,841,841,0
|
|
20240731,121200,624740731,841,841,841,841,152
|
|
20240731,121100,624612899,841,842,842,841,90
|
|
20240731,121000,624537192,847,847,847,847,0
|
|
20240731,120900,624537192,847,847,847,847,0
|
|
20240731,120800,624537192,847,847,847,847,0
|
|
20240731,120700,624537192,847,847,847,847,0
|
|
20240731,120600,624537192,847,847,847,847,867
|
|
20240731,120500,623802843,847,847,847,847,133
|
|
20240731,120400,623690192,847,847,847,847,20
|
|
20240731,120300,623673252,847,847,847,847,0
|
|
20240731,120200,623673252,847,847,847,847,0
|
|
20240731,120100,623673252,847,847,847,847,0
|
|
20240731,120000,623673252,847,847,847,847,0
|
|
20240731,115900,623673252,847,847,847,847,0
|
|
20240731,115800,623673252,847,847,847,847,0
|
|
20240731,115700,623673252,847,847,847,847,1
|
|
20240731,115600,623672405,847,847,847,847,0
|
|
20240731,115500,623672405,847,847,847,847,0
|
|
20240731,115400,623672405,847,847,847,847,46
|
|
20240731,115300,623633443,838,838,838,838,0
|
|
20240731,115200,623633443,838,841,841,838,1500
|
|
20240731,115100,622374226,841,841,841,841,0
|
|
20240731,115000,622374226,841,841,841,841,0
|
|
20240731,114900,622374226,841,841,841,841,1
|
|
20240731,114800,622373385,840,840,840,840,318
|
|
20240731,114700,622106265,847,847,847,847,3
|
|
20240731,114600,622103724,841,841,841,841,0
|
|
20240731,114500,622103724,841,841,841,841,0
|
|
20240731,114400,622103724,841,841,841,841,1
|
|
20240731,114300,622102883,847,847,847,847,1
|
|
20240731,114200,622102036,845,845,845,845,1
|
|
20240731,114100,622101191,843,843,843,843,1
|
|
20240731,114000,622100348,835,835,835,835,0
|
|
20240731,113900,622100348,835,854,854,835,8098
|
|
20240731,113800,615330628,853,853,853,853,1000
|
|
20240731,113700,614477628,853,853,853,853,0
|
|
20240731,113600,614477628,853,853,853,853,5
|
|
20240731,113500,614473363,853,849,853,849,6
|
|
20240731,113400,614468251,842,849,849,840,125
|
|
20240731,113300,614363058,851,851,851,851,500
|
|
20240731,113200,613937558,851,851,851,851,0
|
|
20240731,113100,613937558,851,851,851,851,0
|
|
20240731,113000,613937558,851,851,851,851,200
|
|
20240731,112900,613767358,851,851,851,851,150
|
|
20240731,112800,613639708,851,856,856,851,151
|
|
20240731,112700,613511202,857,857,857,857,198
|
|
20240731,112600,613341516,851,851,851,851,16
|
|
20240731,112500,613327900,857,856,857,856,70
|
|
20240731,112400,613267944,851,851,851,851,0
|
|
20240731,112300,613267944,851,851,851,851,0
|
|
20240731,112200,613267944,851,851,851,851,0
|
|
20240731,112100,613267944,851,851,851,851,23
|
|
20240731,112000,613248371,857,857,857,857,10
|
|
20240731,111900,613239801,859,859,859,859,0
|
|
20240731,111800,613239801,859,849,859,849,64
|
|
20240731,111700,613184865,843,844,844,843,1250
|
|
20240731,111600,612131070,849,849,849,849,63
|
|
20240731,111500,612077583,841,841,841,841,0
|
|
20240731,111400,612077583,841,842,842,841,85
|
|
20240731,111300,612006077,840,840,840,840,0
|
|
20240731,111200,612006077,840,840,840,840,0
|
|
20240731,111100,612006077,840,841,841,840,2
|
|
20240731,111000,612004396,849,849,849,849,187
|
|
20240731,110900,611845633,847,847,847,847,0
|
|
20240731,110800,611845633,847,840,847,840,253
|
|
20240731,110700,611633100,840,839,840,839,20902
|
|
20240731,110600,594095991,839,839,839,839,9
|
|
20240731,110500,594088440,847,847,847,847,0
|
|
20240731,110400,594088440,847,847,847,847,2
|
|
20240731,110300,594086746,847,847,847,847,0
|
|
20240731,110200,594086746,847,847,847,847,0
|
|
20240731,110100,594086746,847,847,847,847,1
|
|
20240731,110000,594085899,837,837,837,837,0
|
|
20240731,105900,594085899,837,837,837,837,1
|
|
20240731,105800,594085062,837,838,838,837,300
|
|
20240731,105700,593833862,838,840,840,838,200
|
|
20240731,105600,593665948,849,842,849,839,364
|
|
20240731,105500,593359682,843,845,845,843,54
|
|
20240731,105400,593314111,847,847,847,847,45
|
|
20240731,105300,593275996,847,847,847,847,0
|
|
20240731,105200,593275996,847,847,847,847,1
|
|
20240731,105100,593275149,847,847,847,847,0
|
|
20240731,105000,593275149,847,847,847,847,10
|
|
20240731,104900,593266679,847,847,847,847,1
|
|
20240731,104800,593265832,849,849,849,849,0
|
|
20240731,104700,593265832,849,850,850,849,5723
|
|
20240731,104600,588406949,850,850,850,850,210
|
|
20240731,104500,588228449,849,852,852,849,874
|
|
20240731,104400,587486374,852,855,855,850,202
|
|
20240731,104300,587314374,852,856,856,852,12
|
|
20240731,104200,587304146,850,850,850,850,10
|
|
20240731,104100,587295646,850,855,855,850,507
|
|
20240731,104000,586864166,855,863,865,855,59
|
|
20240731,103900,586813493,865,845,877,841,15339
|
|
20240731,103800,573744851,845,840,845,840,629
|
|
20240731,103700,573213921,837,836,837,836,11
|
|
20240731,103600,573204724,834,836,836,834,1874
|
|
20240731,103500,571640470,835,838,838,835,12457
|
|
20240731,103400,561221767,844,836,844,836,13
|
|
20240731,103300,561210811,838,836,840,836,2000
|
|
20240731,103200,559535411,836,838,838,836,1907
|
|
20240731,103100,557940824,837,838,838,837,1160
|
|
20240731,103000,556969877,837,837,837,836,510
|
|
20240731,102900,556543383,838,838,845,838,3629
|
|
20240731,102800,553501641,845,837,845,837,2304
|
|
20240731,102700,551562727,837,844,845,837,6563
|
|
20240731,102600,546059904,838,843,845,838,13331
|
|
20240731,102500,534863044,846,840,846,840,501
|
|
20240731,102400,534442198,840,843,846,840,304
|
|
20240731,102300,534185906,839,839,839,839,364
|
|
20240731,102200,533880510,838,848,853,836,17315
|
|
20240731,102100,519268753,847,849,849,847,5590
|
|
20240731,102000,514533136,849,852,852,849,14503
|
|
20240731,101900,502210521,853,865,865,853,21188
|
|
20240731,101800,484017027,866,866,866,866,0
|
|
20240731,101700,484017027,866,866,866,866,0
|
|
20240731,101600,484017027,866,866,866,866,1
|
|
20240731,101500,484016161,863,865,865,863,4191
|
|
20240731,101400,480398865,865,867,867,865,2436
|
|
20240731,101300,478289770,867,867,867,867,2
|
|
20240731,101200,478288036,866,866,866,866,31
|
|
20240731,101100,478261190,866,867,867,866,1783
|
|
20240731,101000,476716932,866,866,866,866,552
|
|
20240731,100900,476238900,866,870,870,866,392
|
|
20240731,100800,475899420,866,866,866,866,100
|
|
20240731,100700,475812820,866,866,866,866,747
|
|
20240731,100600,475165918,866,869,869,866,6710
|
|
20240731,100500,469350869,876,877,877,876,2
|
|
20240731,100400,469349116,869,878,878,869,12
|
|
20240731,100300,469338679,878,875,879,875,21
|
|
20240731,100200,469320227,873,868,873,868,570
|
|
20240731,100100,468825412,868,873,873,866,6039
|
|
20240731,100000,463585608,873,873,873,873,1244
|
|
20240731,095900,462499596,873,877,881,873,163
|
|
20240731,095800,462356391,870,871,871,869,571
|
|
20240731,095700,461859622,880,877,886,866,3596
|
|
20240731,095600,458697912,877,868,877,868,8245
|
|
20240731,095500,451538585,868,869,871,868,1436
|
|
20240731,095400,450291468,868,877,877,868,15922
|
|
20240731,095300,436435110,877,884,887,877,7159
|
|
20240731,095200,430127755,883,880,883,880,3764
|
|
20240731,095100,426813581,880,877,880,875,1347
|
|
20240731,095000,425633366,877,872,881,872,2492
|
|
20240731,094900,423452073,872,881,884,872,13647
|
|
20240731,094800,411468982,880,880,884,877,5785
|
|
20240731,094700,406376907,879,867,882,866,9023
|
|
20240731,094600,398459109,867,897,901,865,35626
|
|
20240731,094500,367127818,898,922,940,890,62795
|
|
20240731,094400,310046840,922,905,952,902,192049
|
|
20240731,094300,130254651,915,899,917,897,23989
|
|
20240731,094200,108627751,919,919,919,919,0
|
|
20240731,094100,108627751,919,900,919,898,22847
|
|
20240731,094000,87766853,900,889,905,889,24788
|
|
20240731,093900,65627771,889,887,889,887,2500
|
|
20240731,093800,63408024,887,882,887,882,1774
|
|
20240731,093700,61840044,883,882,883,882,101
|
|
20240731,093600,61750923,882,879,883,875,8423
|
|
20240731,093500,54353555,879,876,879,875,812
|
|
20240731,093400,53642751,879,879,879,875,2154
|
|
20240731,093300,51757821,879,875,879,875,2535
|
|
20240731,093200,49539205,879,884,884,871,1361
|
|
20240731,093100,48344447,885,888,889,885,822
|
|
20240731,093000,47614285,882,888,889,882,2185
|
|
20240731,092900,45675645,888,880,888,880,3815
|
|
20240731,092800,42292562,886,880,886,877,340
|
|
20240731,092700,41993194,880,889,890,870,14984
|
|
20240731,092600,28761844,889,876,890,876,11399
|
|
20240731,092500,18643119,876,875,876,870,2297
|
|
20240731,092400,16633352,875,872,878,869,5351
|
|
20240731,092300,11952680,872,861,873,851,4711
|
|
20240731,092200,7873056,861,857,861,857,1214
|
|
20240731,092100,6830566,848,860,862,848,105
|
|
20240731,092000,6740508,862,848,862,843,612
|
|
20240731,091900,6215125,841,837,862,837,2708
|
|
20240731,091800,3905891,835,833,835,833,1508
|
|
20240731,091700,2647137,833,832,833,832,11
|
|
20240731,091600,2637975,825,825,825,825,0
|
|
20240731,091500,2637975,825,825,825,825,1
|
|
20240731,091400,2637150,826,827,827,826,787
|
|
20240731,091300,1986986,826,826,826,826,0
|
|
20240731,091200,1986986,826,826,826,826,0
|
|
20240731,091100,1986986,826,826,826,826,0
|
|
20240731,091000,1986986,826,826,826,826,10
|
|
20240731,090900,1978726,826,826,826,826,0
|
|
20240731,090800,1978726,826,826,826,826,1708
|
|
20240731,090700,567918,824,835,835,824,91
|
|
20240731,090600,492740,836,840,840,836,185
|
|
20240731,090500,338060,840,840,840,840,0
|
|
20240731,090400,338060,840,840,840,840,1
|
|
20240731,090300,337220,840,840,840,840,0
|
|
20240731,090200,337220,840,840,840,840,68
|
|
20240731,090100,280100,840,840,840,840,10
|
|
20240731,090000,271700,836,836,836,836,325
|