678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,201500,100412360,3365,3365,3365,3365,3596
|
|
20240731,201400,100412360,3365,3365,3365,3365,0
|
|
20240731,201300,100412360,3365,3365,3365,3365,0
|
|
20240731,201200,100412360,3365,3365,3365,3365,0
|
|
20240731,201100,100412360,3365,3365,3365,3365,0
|
|
20240731,201000,100412360,3365,3365,3365,3365,0
|
|
20240731,200900,100412360,3365,3365,3365,3365,0
|
|
20240731,200800,100412360,3365,3365,3365,3365,0
|
|
20240731,200700,100412360,3365,3365,3365,3365,0
|
|
20240731,200600,100412360,3365,3365,3365,3365,0
|
|
20240731,200500,100412360,3365,3365,3365,3365,0
|
|
20240731,200400,100412360,3365,3365,3365,3365,0
|
|
20240731,200300,100412360,3365,3365,3365,3365,0
|
|
20240731,200200,100412360,3365,3365,3365,3365,0
|
|
20240731,200100,100412360,3365,3365,3365,3365,0
|
|
20240731,200000,100412360,3365,3365,3365,3365,0
|
|
20240731,195900,100412360,3365,3365,3365,3365,0
|
|
20240731,195800,100412360,3365,3365,3365,3365,0
|
|
20240731,195700,100412360,3365,3365,3365,3365,0
|
|
20240731,195600,100412360,3365,3365,3365,3365,0
|
|
20240731,195500,100412360,3365,3365,3365,3365,0
|
|
20240731,195400,100412360,3365,3365,3365,3365,0
|
|
20240731,195300,100412360,3365,3365,3365,3365,0
|
|
20240731,195200,100412360,3365,3365,3365,3365,0
|
|
20240731,195100,100412360,3365,3365,3365,3365,0
|
|
20240731,195000,100412360,3365,3365,3365,3365,0
|
|
20240731,194900,100412360,3365,3365,3365,3365,0
|
|
20240731,194800,100412360,3365,3365,3365,3365,0
|
|
20240731,194700,100412360,3365,3365,3365,3365,0
|
|
20240731,194600,100412360,3365,3365,3365,3365,0
|
|
20240731,194500,100412360,3365,3365,3365,3365,3596
|
|
20240731,194400,100412360,3365,3365,3365,3365,0
|
|
20240731,194300,100412360,3365,3365,3365,3365,0
|
|
20240731,194200,100412360,3365,3365,3365,3365,0
|
|
20240731,194100,100412360,3365,3365,3365,3365,0
|
|
20240731,194000,100412360,3365,3365,3365,3365,0
|
|
20240731,193900,100412360,3365,3365,3365,3365,0
|
|
20240731,193800,100412360,3365,3365,3365,3365,0
|
|
20240731,193700,100412360,3365,3365,3365,3365,0
|
|
20240731,193600,100412360,3365,3365,3365,3365,0
|
|
20240731,193500,100412360,3365,3365,3365,3365,0
|
|
20240731,193400,100412360,3365,3365,3365,3365,0
|
|
20240731,193300,100412360,3365,3365,3365,3365,0
|
|
20240731,193200,100412360,3365,3365,3365,3365,0
|
|
20240731,193100,100412360,3365,3365,3365,3365,0
|
|
20240731,193000,100412360,3365,3365,3365,3365,0
|
|
20240731,192900,100412360,3365,3365,3365,3365,0
|
|
20240731,192800,100412360,3365,3365,3365,3365,0
|
|
20240731,192700,100412360,3365,3365,3365,3365,0
|
|
20240731,192600,100412360,3365,3365,3365,3365,0
|
|
20240731,192500,100412360,3365,3365,3365,3365,0
|
|
20240731,192400,100412360,3365,3365,3365,3365,0
|
|
20240731,192300,100412360,3365,3365,3365,3365,0
|
|
20240731,192200,100412360,3365,3365,3365,3365,0
|
|
20240731,192100,100412360,3365,3365,3365,3365,0
|
|
20240731,192000,100412360,3365,3365,3365,3365,0
|
|
20240731,191900,100412360,3365,3365,3365,3365,0
|
|
20240731,191800,100412360,3365,3365,3365,3365,0
|
|
20240731,191700,100412360,3365,3365,3365,3365,0
|
|
20240731,191600,100412360,3365,3365,3365,3365,0
|
|
20240731,191500,100412360,3365,3365,3365,3365,3596
|
|
20240731,191400,100412360,3365,3365,3365,3365,0
|
|
20240731,191300,100412360,3365,3365,3365,3365,0
|
|
20240731,191200,100412360,3365,3365,3365,3365,0
|
|
20240731,191100,100412360,3365,3365,3365,3365,0
|
|
20240731,191000,100412360,3365,3365,3365,3365,0
|
|
20240731,190900,100412360,3365,3365,3365,3365,0
|
|
20240731,190800,100412360,3365,3365,3365,3365,0
|
|
20240731,190700,100412360,3365,3365,3365,3365,0
|
|
20240731,190600,100412360,3365,3365,3365,3365,0
|
|
20240731,190500,100412360,3365,3365,3365,3365,0
|
|
20240731,190400,100412360,3365,3365,3365,3365,0
|
|
20240731,190300,100412360,3365,3365,3365,3365,0
|
|
20240731,190200,100412360,3365,3365,3365,3365,0
|
|
20240731,190100,100412360,3365,3365,3365,3365,0
|
|
20240731,190000,100412360,3365,3365,3365,3365,0
|
|
20240731,185900,100412360,3365,3365,3365,3365,0
|
|
20240731,185800,100412360,3365,3365,3365,3365,0
|
|
20240731,185700,100412360,3365,3365,3365,3365,0
|
|
20240731,185600,100412360,3365,3365,3365,3365,0
|
|
20240731,185500,100412360,3365,3365,3365,3365,0
|
|
20240731,185400,100412360,3365,3365,3365,3365,0
|
|
20240731,185300,100412360,3365,3365,3365,3365,0
|
|
20240731,185200,100412360,3365,3365,3365,3365,0
|
|
20240731,185100,100412360,3365,3365,3365,3365,0
|
|
20240731,185000,100412360,3365,3365,3365,3365,0
|
|
20240731,184900,100412360,3365,3365,3365,3365,0
|
|
20240731,184800,100412360,3365,3365,3365,3365,0
|
|
20240731,184700,100412360,3365,3365,3365,3365,0
|
|
20240731,184600,100412360,3365,3365,3365,3365,0
|
|
20240731,184500,100412360,3365,3365,3365,3365,3596
|
|
20240731,184400,100412360,3365,3365,3365,3365,0
|
|
20240731,184300,100412360,3365,3365,3365,3365,0
|
|
20240731,184200,100412360,3365,3365,3365,3365,0
|
|
20240731,184100,100412360,3365,3365,3365,3365,0
|
|
20240731,184000,100412360,3365,3365,3365,3365,0
|
|
20240731,183900,100412360,3365,3365,3365,3365,0
|
|
20240731,183800,100412360,3365,3365,3365,3365,0
|
|
20240731,183700,100412360,3365,3365,3365,3365,0
|
|
20240731,183600,100412360,3365,3365,3365,3365,0
|
|
20240731,183500,100412360,3365,3365,3365,3365,0
|
|
20240731,183400,100412360,3365,3365,3365,3365,0
|
|
20240731,183300,100412360,3365,3365,3365,3365,0
|
|
20240731,183200,100412360,3365,3365,3365,3365,0
|
|
20240731,183100,100412360,3365,3365,3365,3365,0
|
|
20240731,183000,100412360,3365,3365,3365,3365,0
|
|
20240731,182900,100412360,3365,3365,3365,3365,0
|
|
20240731,182800,100412360,3365,3365,3365,3365,0
|
|
20240731,182700,100412360,3365,3365,3365,3365,0
|
|
20240731,182600,100412360,3365,3365,3365,3365,0
|
|
20240731,182500,100412360,3365,3365,3365,3365,0
|
|
20240731,182400,100412360,3365,3365,3365,3365,0
|
|
20240731,182300,100412360,3365,3365,3365,3365,0
|
|
20240731,182200,100412360,3365,3365,3365,3365,0
|
|
20240731,182100,100412360,3365,3365,3365,3365,0
|
|
20240731,182000,100412360,3365,3365,3365,3365,0
|
|
20240731,181900,100412360,3365,3365,3365,3365,0
|
|
20240731,181800,100412360,3365,3365,3365,3365,0
|
|
20240731,181700,100412360,3365,3365,3365,3365,0
|
|
20240731,181600,100412360,3365,3365,3365,3365,0
|
|
20240731,181500,100412360,3365,3365,3365,3365,3596
|
|
20240731,181400,100412360,3365,3365,3365,3365,0
|
|
20240731,181300,100412360,3365,3365,3365,3365,0
|
|
20240731,181200,100412360,3365,3365,3365,3365,0
|
|
20240731,181100,100412360,3365,3365,3365,3365,0
|
|
20240731,181000,100412360,3365,3365,3365,3365,0
|
|
20240731,180900,100412360,3365,3365,3365,3365,0
|
|
20240731,180800,100412360,3365,3365,3365,3365,0
|
|
20240731,180700,100412360,3365,3365,3365,3365,0
|
|
20240731,180600,100412360,3365,3365,3365,3365,0
|
|
20240731,180500,100412360,3365,3365,3365,3365,0
|
|
20240731,180400,100412360,3365,3365,3365,3365,0
|
|
20240731,180300,100412360,3365,3365,3365,3365,0
|
|
20240731,180200,100412360,3365,3365,3365,3365,0
|
|
20240731,180100,100412360,3365,3365,3365,3365,0
|
|
20240731,180000,100412360,3365,3365,3365,3365,0
|
|
20240731,175900,100412360,3365,3365,3365,3365,0
|
|
20240731,175800,100412360,3365,3365,3365,3365,0
|
|
20240731,175700,100412360,3365,3365,3365,3365,0
|
|
20240731,175600,100412360,3365,3365,3365,3365,0
|
|
20240731,175500,100412360,3365,3365,3365,3365,0
|
|
20240731,175400,100412360,3365,3365,3365,3365,0
|
|
20240731,175300,100412360,3365,3365,3365,3365,0
|
|
20240731,175200,100412360,3365,3365,3365,3365,0
|
|
20240731,175100,100412360,3365,3365,3365,3365,0
|
|
20240731,175000,100412360,3365,3365,3365,3365,0
|
|
20240731,174900,100412360,3365,3365,3365,3365,0
|
|
20240731,174800,100412360,3365,3365,3365,3365,0
|
|
20240731,174700,100412360,3365,3365,3365,3365,0
|
|
20240731,174600,100412360,3365,3365,3365,3365,0
|
|
20240731,174500,100412360,3365,3365,3365,3365,3596
|
|
20240731,174400,100412360,3365,3365,3365,3365,0
|
|
20240731,174300,100412360,3365,3365,3365,3365,0
|
|
20240731,174200,100412360,3365,3365,3365,3365,0
|
|
20240731,174100,100412360,3365,3365,3365,3365,0
|
|
20240731,174000,100412360,3365,3365,3365,3365,0
|
|
20240731,173900,100412360,3365,3365,3365,3365,0
|
|
20240731,173800,100412360,3365,3365,3365,3365,0
|
|
20240731,173700,100412360,3365,3365,3365,3365,0
|
|
20240731,173600,100412360,3365,3365,3365,3365,0
|
|
20240731,173500,100412360,3365,3365,3365,3365,0
|
|
20240731,173400,100412360,3365,3365,3365,3365,0
|
|
20240731,173300,100412360,3365,3365,3365,3365,0
|
|
20240731,173200,100412360,3365,3365,3365,3365,0
|
|
20240731,173100,100412360,3365,3365,3365,3365,0
|
|
20240731,173000,100412360,3365,3365,3365,3365,0
|
|
20240731,172900,100412360,3365,3365,3365,3365,0
|
|
20240731,172800,100412360,3365,3365,3365,3365,0
|
|
20240731,172700,100412360,3365,3365,3365,3365,0
|
|
20240731,172600,100412360,3365,3365,3365,3365,0
|
|
20240731,172500,100412360,3365,3365,3365,3365,0
|
|
20240731,172400,100412360,3365,3365,3365,3365,0
|
|
20240731,172300,100412360,3365,3365,3365,3365,0
|
|
20240731,172200,100412360,3365,3365,3365,3365,0
|
|
20240731,172100,100412360,3365,3365,3365,3365,0
|
|
20240731,172000,100412360,3365,3365,3365,3365,0
|
|
20240731,171900,100412360,3365,3365,3365,3365,0
|
|
20240731,171800,100412360,3365,3365,3365,3365,0
|
|
20240731,171700,100412360,3365,3365,3365,3365,0
|
|
20240731,171600,100412360,3365,3365,3365,3365,0
|
|
20240731,171500,100412360,3365,3365,3365,3365,3596
|
|
20240731,171400,100412360,3365,3365,3365,3365,0
|
|
20240731,171300,100412360,3365,3365,3365,3365,0
|
|
20240731,171200,100412360,3365,3365,3365,3365,0
|
|
20240731,171100,100412360,3365,3365,3365,3365,0
|
|
20240731,171000,100412360,3365,3365,3365,3365,0
|
|
20240731,170900,100412360,3365,3365,3365,3365,0
|
|
20240731,170800,100412360,3365,3365,3365,3365,0
|
|
20240731,170700,100412360,3365,3365,3365,3365,0
|
|
20240731,170600,100412360,3365,3365,3365,3365,0
|
|
20240731,170500,100412360,3365,3365,3365,3365,0
|
|
20240731,170400,100412360,3365,3365,3365,3365,0
|
|
20240731,170300,100412360,3365,3365,3365,3365,0
|
|
20240731,170200,100412360,3365,3365,3365,3365,0
|
|
20240731,170100,100412360,3365,3365,3365,3365,0
|
|
20240731,170000,100412360,3365,3365,3365,3365,0
|
|
20240731,165900,100412360,3365,3365,3365,3365,0
|
|
20240731,165800,100412360,3365,3365,3365,3365,0
|
|
20240731,165700,100412360,3365,3365,3365,3365,0
|
|
20240731,165600,100412360,3365,3365,3365,3365,0
|
|
20240731,165500,100412360,3365,3365,3365,3365,0
|
|
20240731,165400,100412360,3365,3365,3365,3365,0
|
|
20240731,165300,100412360,3365,3365,3365,3365,0
|
|
20240731,165200,100412360,3365,3365,3365,3365,0
|
|
20240731,165100,100412360,3365,3365,3365,3365,0
|
|
20240731,165000,100412360,3365,3365,3365,3365,0
|
|
20240731,164900,100412360,3365,3365,3365,3365,0
|
|
20240731,164800,100412360,3365,3365,3365,3365,0
|
|
20240731,164700,100412360,3365,3365,3365,3365,0
|
|
20240731,164600,100412360,3365,3365,3365,3365,0
|
|
20240731,164500,100412360,3365,3365,3365,3365,3596
|
|
20240731,164400,100412360,3365,3365,3365,3365,0
|
|
20240731,164300,100412360,3365,3365,3365,3365,0
|
|
20240731,164200,100412360,3365,3365,3365,3365,0
|
|
20240731,164100,100412360,3365,3365,3365,3365,0
|
|
20240731,164000,100412360,3365,3365,3365,3365,0
|
|
20240731,163900,100412360,3365,3365,3365,3365,0
|
|
20240731,163800,100412360,3365,3365,3365,3365,0
|
|
20240731,163700,100412360,3365,3365,3365,3365,0
|
|
20240731,163600,100412360,3365,3365,3365,3365,0
|
|
20240731,163500,100412360,3365,3365,3365,3365,0
|
|
20240731,163400,100412360,3365,3365,3365,3365,0
|
|
20240731,163300,100412360,3365,3365,3365,3365,0
|
|
20240731,163200,100412360,3365,3365,3365,3365,0
|
|
20240731,163100,100412360,3365,3365,3365,3365,0
|
|
20240731,163000,100412360,3365,3365,3365,3365,0
|
|
20240731,162900,100412360,3365,3365,3365,3365,0
|
|
20240731,162800,100412360,3365,3365,3365,3365,0
|
|
20240731,162700,100412360,3365,3365,3365,3365,0
|
|
20240731,162600,100412360,3365,3365,3365,3365,0
|
|
20240731,162500,100412360,3365,3365,3365,3365,0
|
|
20240731,162400,100412360,3365,3365,3365,3365,0
|
|
20240731,162300,100412360,3365,3365,3365,3365,0
|
|
20240731,162200,100412360,3365,3365,3365,3365,0
|
|
20240731,162100,100412360,3365,3365,3365,3365,0
|
|
20240731,162000,100412360,3365,3365,3365,3365,0
|
|
20240731,161900,100412360,3365,3365,3365,3365,0
|
|
20240731,161800,100412360,3365,3365,3365,3365,0
|
|
20240731,161700,100412360,3365,3365,3365,3365,0
|
|
20240731,161600,100412360,3365,3365,3365,3365,0
|
|
20240731,161500,100412360,3365,3365,3365,3365,3596
|
|
20240731,161400,100412360,3365,3365,3365,3365,0
|
|
20240731,161300,100412360,3365,3365,3365,3365,0
|
|
20240731,161200,100412360,3365,3365,3365,3365,0
|
|
20240731,161100,100412360,3365,3365,3365,3365,0
|
|
20240731,161000,100412360,3365,3365,3365,3365,0
|
|
20240731,160900,100412360,3365,3365,3365,3365,0
|
|
20240731,160800,100412360,3365,3365,3365,3365,0
|
|
20240731,160700,100412360,3365,3365,3365,3365,0
|
|
20240731,160600,100412360,3365,3365,3365,3365,0
|
|
20240731,160500,100412360,3365,3365,3365,3365,0
|
|
20240731,160400,100412360,3365,3365,3365,3365,0
|
|
20240731,160300,100412360,3365,3365,3365,3365,0
|
|
20240731,160200,100412360,3365,3365,3365,3365,0
|
|
20240731,160100,100412360,3365,3365,3365,3365,0
|
|
20240731,160000,100412360,3365,3365,3365,3365,0
|
|
20240731,155900,100412360,3365,3365,3365,3365,0
|
|
20240731,155800,100412360,3365,3365,3365,3365,0
|
|
20240731,155700,100412360,3365,3365,3365,3365,0
|
|
20240731,155600,100412360,3365,3365,3365,3365,0
|
|
20240731,155500,100412360,3365,3365,3365,3365,0
|
|
20240731,155400,100412360,3365,3365,3365,3365,0
|
|
20240731,155300,100412360,3365,3365,3365,3365,0
|
|
20240731,155200,100412360,3365,3365,3365,3365,0
|
|
20240731,155100,100412360,3365,3365,3365,3365,0
|
|
20240731,155000,100412360,3365,3365,3365,3365,0
|
|
20240731,154900,100412360,3365,3365,3365,3365,0
|
|
20240731,154800,100412360,3365,3365,3365,3365,0
|
|
20240731,154700,100412360,3365,3365,3365,3365,0
|
|
20240731,154600,100412360,3365,3365,3365,3365,0
|
|
20240731,154500,100412360,3365,3365,3365,3365,3596
|
|
20240731,154400,100412360,3365,3365,3365,3365,0
|
|
20240731,154300,100412360,3365,3365,3365,3365,0
|
|
20240731,154200,100412360,3365,3365,3365,3365,0
|
|
20240731,154100,100412360,3365,3365,3365,3365,0
|
|
20240731,154000,100412360,3365,3365,3365,3365,0
|
|
20240731,153900,100412360,3365,3365,3365,3365,0
|
|
20240731,153800,100412360,3365,3365,3365,3365,0
|
|
20240731,153700,100412360,3365,3365,3365,3365,0
|
|
20240731,153600,100412360,3365,3365,3365,3365,0
|
|
20240731,153500,100412360,3365,3365,3365,3365,0
|
|
20240731,153400,100412360,3365,3365,3365,3365,0
|
|
20240731,153300,100412360,3365,3365,3365,3365,0
|
|
20240731,153200,100412360,3365,3365,3365,3365,0
|
|
20240731,153100,100412360,3365,3365,3365,3365,0
|
|
20240731,153000,100412360,3365,3365,3365,3365,3596
|
|
20240731,152900,88311820,3385,3385,3385,3385,0
|
|
20240731,152800,88311820,3385,3385,3385,3385,0
|
|
20240731,152700,88311820,3385,3385,3385,3385,0
|
|
20240731,152600,88311820,3385,3385,3385,3385,0
|
|
20240731,152500,88311820,3385,3385,3385,3385,0
|
|
20240731,152400,88311820,3385,3385,3385,3385,0
|
|
20240731,152300,88311820,3385,3385,3385,3385,0
|
|
20240731,152200,88311820,3385,3385,3385,3385,0
|
|
20240731,152100,88311820,3385,3385,3385,3385,0
|
|
20240731,152000,88311820,3385,3385,3385,3385,0
|
|
20240731,151900,88311820,3385,3385,3385,3385,1
|
|
20240731,151800,88308435,3360,3375,3385,3360,109
|
|
20240731,151700,87941915,3385,3385,3385,3385,0
|
|
20240731,151600,87941915,3385,3385,3385,3385,0
|
|
20240731,151500,87941915,3385,3385,3385,3385,2
|
|
20240731,151400,87935145,3385,3385,3385,3385,0
|
|
20240731,151300,87935145,3385,3385,3385,3385,2
|
|
20240731,151200,87928375,3350,3385,3385,3350,16000
|
|
20240731,151100,34221880,3390,3390,3390,3390,0
|
|
20240731,151000,34221880,3390,3390,3390,3390,1
|
|
20240731,150900,34218490,3390,3390,3390,3390,0
|
|
20240731,150800,34218490,3390,3390,3390,3390,0
|
|
20240731,150700,34218490,3390,3390,3390,3390,100
|
|
20240731,150600,33879490,3390,3390,3390,3390,0
|
|
20240731,150500,33879490,3390,3390,3390,3390,0
|
|
20240731,150400,33879490,3390,3390,3390,3390,10
|
|
20240731,150300,33845590,3390,3390,3390,3390,0
|
|
20240731,150200,33845590,3390,3390,3390,3390,0
|
|
20240731,150100,33845590,3390,3390,3390,3390,0
|
|
20240731,150000,33845590,3390,3390,3390,3390,0
|
|
20240731,145900,33845590,3390,3390,3390,3390,0
|
|
20240731,145800,33845590,3390,3390,3390,3390,0
|
|
20240731,145700,33845590,3390,3390,3390,3390,0
|
|
20240731,145600,33845590,3390,3390,3390,3390,0
|
|
20240731,145500,33845590,3390,3390,3390,3390,0
|
|
20240731,145400,33845590,3390,3390,3390,3390,0
|
|
20240731,145300,33845590,3390,3390,3390,3390,0
|
|
20240731,145200,33845590,3390,3390,3390,3390,0
|
|
20240731,145100,33845590,3390,3390,3390,3390,0
|
|
20240731,145000,33845590,3390,3390,3390,3390,0
|
|
20240731,144900,33845590,3390,3390,3390,3390,1
|
|
20240731,144800,33842200,3390,3390,3390,3390,1
|
|
20240731,144700,33838810,3385,3385,3385,3385,0
|
|
20240731,144600,33838810,3385,3385,3385,3385,165
|
|
20240731,144500,33280285,3385,3390,3390,3385,173
|
|
20240731,144400,32694210,3390,3390,3390,3390,0
|
|
20240731,144300,32694210,3390,3390,3390,3390,0
|
|
20240731,144200,32694210,3390,3390,3390,3390,0
|
|
20240731,144100,32694210,3390,3390,3390,3390,0
|
|
20240731,144000,32694210,3390,3390,3390,3390,0
|
|
20240731,143900,32694210,3390,3390,3390,3390,0
|
|
20240731,143800,32694210,3390,3390,3390,3390,0
|
|
20240731,143700,32694210,3390,3390,3390,3390,0
|
|
20240731,143600,32694210,3390,3390,3390,3390,0
|
|
20240731,143500,32694210,3390,3390,3390,3390,0
|
|
20240731,143400,32694210,3390,3390,3390,3390,0
|
|
20240731,143300,32694210,3390,3390,3390,3390,0
|
|
20240731,143200,32694210,3390,3390,3390,3390,6
|
|
20240731,143100,32673870,3390,3390,3390,3390,0
|
|
20240731,143000,32673870,3390,3390,3390,3390,0
|
|
20240731,142900,32673870,3390,3390,3390,3390,5
|
|
20240731,142800,32656920,3390,3390,3390,3390,0
|
|
20240731,142700,32656920,3390,3390,3390,3390,0
|
|
20240731,142600,32656920,3390,3390,3390,3390,0
|
|
20240731,142500,32656920,3390,3390,3390,3390,0
|
|
20240731,142400,32656920,3390,3390,3390,3390,0
|
|
20240731,142300,32656920,3390,3390,3390,3390,0
|
|
20240731,142200,32656920,3390,3390,3390,3390,0
|
|
20240731,142100,32656920,3390,3390,3390,3390,0
|
|
20240731,142000,32656920,3390,3390,3390,3390,0
|
|
20240731,141900,32656920,3390,3390,3390,3390,0
|
|
20240731,141800,32656920,3390,3390,3390,3390,0
|
|
20240731,141700,32656920,3390,3390,3390,3390,0
|
|
20240731,141600,32656920,3390,3390,3390,3390,0
|
|
20240731,141500,32656920,3390,3390,3390,3390,0
|
|
20240731,141400,32656920,3390,3390,3390,3390,0
|
|
20240731,141300,32656920,3390,3390,3390,3390,0
|
|
20240731,141200,32656920,3390,3390,3390,3390,0
|
|
20240731,141100,32656920,3390,3390,3390,3390,0
|
|
20240731,141000,32656920,3390,3390,3390,3390,0
|
|
20240731,140900,32656920,3390,3390,3390,3390,1
|
|
20240731,140800,32653530,3390,3390,3390,3390,0
|
|
20240731,140700,32653530,3390,3390,3390,3390,0
|
|
20240731,140600,32653530,3390,3390,3390,3390,0
|
|
20240731,140500,32653530,3390,3390,3390,3390,0
|
|
20240731,140400,32653530,3390,3390,3390,3390,0
|
|
20240731,140300,32653530,3390,3390,3390,3390,0
|
|
20240731,140200,32653530,3390,3390,3390,3390,0
|
|
20240731,140100,32653530,3390,3390,3390,3390,0
|
|
20240731,140000,32653530,3390,3390,3390,3390,0
|
|
20240731,135900,32653530,3390,3390,3390,3390,0
|
|
20240731,135800,32653530,3390,3390,3390,3390,0
|
|
20240731,135700,32653530,3390,3390,3390,3390,0
|
|
20240731,135600,32653530,3390,3390,3390,3390,0
|
|
20240731,135500,32653530,3390,3390,3390,3390,0
|
|
20240731,135400,32653530,3390,3390,3390,3390,7
|
|
20240731,135300,32629800,3375,3375,3375,3375,0
|
|
20240731,135200,32629800,3375,3375,3375,3375,0
|
|
20240731,135100,32629800,3375,3375,3375,3375,0
|
|
20240731,135000,32629800,3375,3375,3375,3375,0
|
|
20240731,134900,32629800,3375,3375,3375,3375,0
|
|
20240731,134800,32629800,3375,3375,3375,3375,0
|
|
20240731,134700,32629800,3375,3375,3375,3375,0
|
|
20240731,134600,32629800,3375,3375,3375,3375,0
|
|
20240731,134500,32629800,3375,3375,3375,3375,0
|
|
20240731,134400,32629800,3375,3375,3375,3375,400
|
|
20240731,134300,31279800,3390,3390,3390,3390,0
|
|
20240731,134200,31279800,3390,3390,3390,3390,0
|
|
20240731,134100,31279800,3390,3390,3390,3390,0
|
|
20240731,134000,31279800,3390,3390,3390,3390,0
|
|
20240731,133900,31279800,3390,3390,3390,3390,0
|
|
20240731,133800,31279800,3390,3390,3390,3390,0
|
|
20240731,133700,31279800,3390,3390,3390,3390,0
|
|
20240731,133600,31279800,3390,3390,3390,3390,0
|
|
20240731,133500,31279800,3390,3390,3390,3390,0
|
|
20240731,133400,31279800,3390,3390,3390,3390,0
|
|
20240731,133300,31279800,3390,3390,3390,3390,0
|
|
20240731,133200,31279800,3390,3390,3390,3390,0
|
|
20240731,133100,31279800,3390,3390,3390,3390,0
|
|
20240731,133000,31279800,3390,3390,3390,3390,0
|
|
20240731,132900,31279800,3390,3390,3390,3390,0
|
|
20240731,132800,31279800,3390,3390,3390,3390,0
|
|
20240731,132700,31279800,3390,3390,3390,3390,0
|
|
20240731,132600,31279800,3390,3390,3390,3390,0
|
|
20240731,132500,31279800,3390,3390,3390,3390,0
|
|
20240731,132400,31279800,3390,3390,3390,3390,0
|
|
20240731,132300,31279800,3390,3390,3390,3390,0
|
|
20240731,132200,31279800,3390,3390,3390,3390,0
|
|
20240731,132100,31279800,3390,3390,3390,3390,0
|
|
20240731,132000,31279800,3390,3390,3390,3390,0
|
|
20240731,131900,31279800,3390,3390,3390,3390,0
|
|
20240731,131800,31279800,3390,3390,3390,3390,0
|
|
20240731,131700,31279800,3390,3390,3390,3390,0
|
|
20240731,131600,31279800,3390,3375,3390,3375,262
|
|
20240731,131500,30395525,3380,3380,3380,3380,0
|
|
20240731,131400,30395525,3380,3380,3380,3380,0
|
|
20240731,131300,30395525,3380,3380,3380,3380,17
|
|
20240731,131200,30338065,3390,3390,3390,3390,0
|
|
20240731,131100,30338065,3390,3390,3390,3390,0
|
|
20240731,131000,30338065,3390,3390,3390,3390,0
|
|
20240731,130900,30338065,3390,3390,3390,3390,0
|
|
20240731,130800,30338065,3390,3390,3390,3390,0
|
|
20240731,130700,30338065,3390,3390,3390,3390,0
|
|
20240731,130600,30338065,3390,3390,3390,3390,0
|
|
20240731,130500,30338065,3390,3390,3390,3390,0
|
|
20240731,130400,30338065,3390,3390,3390,3390,0
|
|
20240731,130300,30338065,3390,3390,3390,3390,0
|
|
20240731,130200,30338065,3390,3390,3390,3390,0
|
|
20240731,130100,30338065,3390,3390,3390,3390,0
|
|
20240731,130000,30338065,3390,3390,3390,3390,0
|
|
20240731,125900,30338065,3390,3390,3390,3390,0
|
|
20240731,125800,30338065,3390,3390,3390,3390,0
|
|
20240731,125700,30338065,3390,3390,3390,3390,0
|
|
20240731,125600,30338065,3390,3390,3390,3390,0
|
|
20240731,125500,30338065,3390,3385,3390,3385,2
|
|
20240731,125400,30331290,3375,3385,3385,3375,477
|
|
20240731,125300,28719485,3395,3395,3395,3395,0
|
|
20240731,125200,28719485,3395,3395,3395,3395,0
|
|
20240731,125100,28719485,3395,3395,3395,3395,0
|
|
20240731,125000,28719485,3395,3395,3395,3395,0
|
|
20240731,124900,28719485,3395,3395,3395,3395,0
|
|
20240731,124800,28719485,3395,3395,3395,3395,0
|
|
20240731,124700,28719485,3395,3395,3395,3395,0
|
|
20240731,124600,28719485,3395,3395,3395,3395,1
|
|
20240731,124500,28716090,3380,3380,3380,3380,0
|
|
20240731,124400,28716090,3380,3390,3390,3380,77
|
|
20240731,124300,28455330,3395,3395,3395,3395,0
|
|
20240731,124200,28455330,3395,3395,3395,3395,0
|
|
20240731,124100,28455330,3395,3395,3395,3395,0
|
|
20240731,124000,28455330,3395,3395,3395,3395,100
|
|
20240731,123900,28115830,3395,3395,3395,3395,100
|
|
20240731,123800,27776330,3395,3395,3395,3395,0
|
|
20240731,123700,27776330,3395,3395,3395,3395,0
|
|
20240731,123600,27776330,3395,3395,3395,3395,0
|
|
20240731,123500,27776330,3395,3395,3395,3395,39
|
|
20240731,123400,27643925,3395,3395,3395,3395,0
|
|
20240731,123300,27643925,3395,3395,3395,3395,0
|
|
20240731,123200,27643925,3395,3395,3395,3395,0
|
|
20240731,123100,27643925,3395,3395,3395,3395,0
|
|
20240731,123000,27643925,3395,3395,3395,3395,14
|
|
20240731,122900,27596395,3395,3395,3395,3395,0
|
|
20240731,122800,27596395,3395,3395,3395,3395,0
|
|
20240731,122700,27596395,3395,3395,3395,3395,0
|
|
20240731,122600,27596395,3395,3395,3395,3395,0
|
|
20240731,122500,27596395,3395,3395,3395,3395,0
|
|
20240731,122400,27596395,3395,3395,3395,3395,1
|
|
20240731,122300,27593000,3395,3395,3395,3395,0
|
|
20240731,122200,27593000,3395,3395,3395,3395,0
|
|
20240731,122100,27593000,3395,3395,3395,3395,0
|
|
20240731,122000,27593000,3395,3395,3395,3395,0
|
|
20240731,121900,27593000,3395,3395,3395,3395,200
|
|
20240731,121800,26914000,3395,3395,3395,3395,0
|
|
20240731,121700,26914000,3395,3395,3395,3395,0
|
|
20240731,121600,26914000,3395,3395,3395,3395,0
|
|
20240731,121500,26914000,3395,3395,3395,3395,0
|
|
20240731,121400,26914000,3395,3395,3395,3395,0
|
|
20240731,121300,26914000,3395,3395,3395,3395,0
|
|
20240731,121200,26914000,3395,3395,3395,3395,1
|
|
20240731,121100,26910605,3390,3390,3390,3390,161
|
|
20240731,121000,26364815,3390,3390,3390,3390,0
|
|
20240731,120900,26364815,3390,3390,3390,3390,300
|
|
20240731,120800,25347815,3380,3380,3380,3380,37
|
|
20240731,120700,25222755,3380,3380,3380,3380,105
|
|
20240731,120600,24867855,3390,3385,3390,3385,2
|
|
20240731,120500,24861080,3390,3390,3390,3390,0
|
|
20240731,120400,24861080,3390,3390,3390,3390,0
|
|
20240731,120300,24861080,3390,3390,3390,3390,0
|
|
20240731,120200,24861080,3390,3390,3390,3390,1
|
|
20240731,120100,24857690,3390,3390,3390,3390,0
|
|
20240731,120000,24857690,3390,3390,3390,3390,0
|
|
20240731,115900,24857690,3390,3390,3390,3390,0
|
|
20240731,115800,24857690,3390,3390,3390,3390,0
|
|
20240731,115700,24857690,3390,3390,3390,3390,0
|
|
20240731,115600,24857690,3390,3390,3390,3390,0
|
|
20240731,115500,24857690,3390,3385,3390,3385,4
|
|
20240731,115400,24844145,3390,3390,3390,3390,0
|
|
20240731,115300,24844145,3390,3390,3390,3390,0
|
|
20240731,115200,24844145,3390,3390,3390,3390,0
|
|
20240731,115100,24844145,3390,3390,3390,3390,0
|
|
20240731,115000,24844145,3390,3390,3390,3390,0
|
|
20240731,114900,24844145,3390,3390,3390,3390,0
|
|
20240731,114800,24844145,3390,3390,3390,3390,0
|
|
20240731,114700,24844145,3390,3390,3390,3390,0
|
|
20240731,114600,24844145,3390,3390,3390,3390,0
|
|
20240731,114500,24844145,3390,3390,3390,3390,0
|
|
20240731,114400,24844145,3390,3390,3390,3390,0
|
|
20240731,114300,24844145,3390,3390,3390,3390,0
|
|
20240731,114200,24844145,3390,3390,3390,3390,0
|
|
20240731,114100,24844145,3390,3390,3390,3390,0
|
|
20240731,114000,24844145,3390,3390,3390,3390,0
|
|
20240731,113900,24844145,3390,3390,3390,3390,0
|
|
20240731,113800,24844145,3390,3390,3390,3390,2
|
|
20240731,113700,24837365,3390,3390,3390,3390,0
|
|
20240731,113600,24837365,3390,3390,3390,3390,0
|
|
20240731,113500,24837365,3390,3390,3390,3390,0
|
|
20240731,113400,24837365,3390,3390,3390,3390,0
|
|
20240731,113300,24837365,3390,3390,3390,3390,0
|
|
20240731,113200,24837365,3390,3390,3390,3390,0
|
|
20240731,113100,24837365,3390,3390,3390,3390,121
|
|
20240731,113000,24427175,3390,3390,3390,3390,0
|
|
20240731,112900,24427175,3390,3390,3390,3390,0
|
|
20240731,112800,24427175,3390,3390,3390,3390,0
|
|
20240731,112700,24427175,3390,3390,3390,3390,0
|
|
20240731,112600,24427175,3390,3390,3390,3390,0
|
|
20240731,112500,24427175,3390,3390,3390,3390,0
|
|
20240731,112400,24427175,3390,3390,3390,3390,0
|
|
20240731,112300,24427175,3390,3390,3390,3390,0
|
|
20240731,112200,24427175,3390,3390,3390,3390,0
|
|
20240731,112100,24427175,3390,3390,3390,3390,0
|
|
20240731,112000,24427175,3390,3390,3390,3390,0
|
|
20240731,111900,24427175,3390,3390,3390,3390,0
|
|
20240731,111800,24427175,3390,3390,3390,3390,0
|
|
20240731,111700,24427175,3390,3390,3390,3390,0
|
|
20240731,111600,24427175,3390,3390,3390,3390,0
|
|
20240731,111500,24427175,3390,3390,3390,3390,0
|
|
20240731,111400,24427175,3390,3390,3390,3390,0
|
|
20240731,111300,24427175,3390,3390,3390,3390,0
|
|
20240731,111200,24427175,3390,3390,3390,3390,0
|
|
20240731,111100,24427175,3390,3390,3390,3390,0
|
|
20240731,111000,24427175,3390,3390,3390,3390,0
|
|
20240731,110900,24427175,3390,3390,3390,3390,0
|
|
20240731,110800,24427175,3390,3390,3390,3390,0
|
|
20240731,110700,24427175,3390,3390,3390,3390,0
|
|
20240731,110600,24427175,3390,3375,3390,3375,153
|
|
20240731,110500,23910785,3380,3380,3380,3380,0
|
|
20240731,110400,23910785,3380,3380,3380,3380,54
|
|
20240731,110300,23728265,3390,3390,3390,3390,0
|
|
20240731,110200,23728265,3390,3390,3390,3390,0
|
|
20240731,110100,23728265,3390,3390,3390,3390,0
|
|
20240731,110000,23728265,3390,3390,3390,3390,0
|
|
20240731,105900,23728265,3390,3390,3390,3390,0
|
|
20240731,105800,23728265,3390,3390,3390,3390,0
|
|
20240731,105700,23728265,3390,3390,3390,3390,1
|
|
20240731,105600,23724875,3365,3365,3365,3365,0
|
|
20240731,105500,23724875,3365,3365,3365,3365,0
|
|
20240731,105400,23724875,3365,3365,3365,3365,0
|
|
20240731,105300,23724875,3365,3375,3375,3365,1000
|
|
20240731,105200,20356455,3390,3390,3390,3390,0
|
|
20240731,105100,20356455,3390,3390,3390,3390,0
|
|
20240731,105000,20356455,3390,3390,3390,3390,0
|
|
20240731,104900,20356455,3390,3390,3390,3390,0
|
|
20240731,104800,20356455,3390,3390,3390,3390,0
|
|
20240731,104700,20356455,3390,3390,3390,3390,0
|
|
20240731,104600,20356455,3390,3390,3390,3390,0
|
|
20240731,104500,20356455,3390,3385,3390,3385,176
|
|
20240731,104400,19760690,3390,3390,3390,3390,0
|
|
20240731,104300,19760690,3390,3390,3390,3390,0
|
|
20240731,104200,19760690,3390,3390,3390,3390,0
|
|
20240731,104100,19760690,3390,3390,3390,3390,0
|
|
20240731,104000,19760690,3390,3390,3390,3390,2
|
|
20240731,103900,19753910,3390,3390,3390,3390,1
|
|
20240731,103800,19750520,3385,3385,3385,3385,169
|
|
20240731,103700,19178455,3390,3390,3390,3390,0
|
|
20240731,103600,19178455,3390,3390,3390,3390,0
|
|
20240731,103500,19178455,3390,3390,3390,3390,0
|
|
20240731,103400,19178455,3390,3390,3390,3390,0
|
|
20240731,103300,19178455,3390,3390,3390,3390,0
|
|
20240731,103200,19178455,3390,3390,3390,3390,1
|
|
20240731,103100,19175065,3395,3395,3395,3395,0
|
|
20240731,103000,19175065,3395,3395,3395,3395,0
|
|
20240731,102900,19175065,3395,3395,3395,3395,0
|
|
20240731,102800,19175065,3395,3395,3395,3395,10
|
|
20240731,102700,19141115,3395,3395,3395,3395,0
|
|
20240731,102600,19141115,3395,3395,3395,3395,0
|
|
20240731,102500,19141115,3395,3395,3395,3395,0
|
|
20240731,102400,19141115,3395,3395,3395,3395,0
|
|
20240731,102300,19141115,3395,3395,3395,3395,0
|
|
20240731,102200,19141115,3395,3395,3395,3395,1
|
|
20240731,102100,19137720,3395,3395,3395,3395,0
|
|
20240731,102000,19137720,3395,3395,3395,3395,0
|
|
20240731,101900,19137720,3395,3395,3395,3395,0
|
|
20240731,101800,19137720,3395,3380,3395,3375,102
|
|
20240731,101700,18791465,3395,3395,3395,3395,0
|
|
20240731,101600,18791465,3395,3385,3395,3385,254
|
|
20240731,101500,17930405,3390,3390,3390,3390,0
|
|
20240731,101400,17930405,3390,3390,3390,3390,1
|
|
20240731,101300,17927015,3380,3370,3380,3370,181
|
|
20240731,101200,17316395,3370,3370,3370,3370,1
|
|
20240731,101100,17313025,3370,3370,3370,3370,0
|
|
20240731,101000,17313025,3370,3370,3370,3370,0
|
|
20240731,100900,17313025,3370,3370,3370,3370,0
|
|
20240731,100800,17313025,3370,3370,3370,3370,0
|
|
20240731,100700,17313025,3370,3370,3370,3370,1
|
|
20240731,100600,17309655,3350,3370,3370,3350,210
|
|
20240731,100500,16605775,3370,3365,3370,3350,1903
|
|
20240731,100400,10227835,3370,3370,3370,3370,4
|
|
20240731,100300,10214355,3370,3370,3370,3370,3
|
|
20240731,100200,10204245,3370,3370,3370,3370,50
|
|
20240731,100100,10035745,3370,3370,3370,3370,33
|
|
20240731,100000,9924535,3370,3375,3375,3370,8
|
|
20240731,095900,9897570,3385,3385,3385,3385,0
|
|
20240731,095800,9897570,3385,3385,3385,3385,0
|
|
20240731,095700,9897570,3385,3385,3385,3385,0
|
|
20240731,095600,9897570,3385,3385,3385,3385,2
|
|
20240731,095500,9890800,3380,3380,3380,3380,0
|
|
20240731,095400,9890800,3380,3380,3380,3380,0
|
|
20240731,095300,9890800,3380,3380,3385,3380,28
|
|
20240731,095200,9796155,3380,3380,3380,3380,5
|
|
20240731,095100,9779255,3360,3370,3370,3360,77
|
|
20240731,095000,9520515,3375,3375,3375,3375,0
|
|
20240731,094900,9520515,3375,3375,3375,3375,0
|
|
20240731,094800,9520515,3375,3375,3375,3375,0
|
|
20240731,094700,9520515,3375,3375,3375,3375,0
|
|
20240731,094600,9520515,3375,3375,3375,3375,0
|
|
20240731,094500,9520515,3375,3380,3380,3375,15
|
|
20240731,094400,9469820,3380,3380,3380,3380,21
|
|
20240731,094300,9398840,3385,3385,3385,3385,100
|
|
20240731,094200,9060340,3385,3385,3385,3385,0
|
|
20240731,094100,9060340,3385,3385,3385,3385,1
|
|
20240731,094000,9056955,3380,3385,3385,3380,4
|
|
20240731,093900,9043430,3355,3360,3360,3355,500
|
|
20240731,093800,7364985,3355,3385,3385,3355,839
|
|
20240731,093700,4542200,3385,3385,3385,3385,0
|
|
20240731,093600,4542200,3385,3385,3385,3385,81
|
|
20240731,093500,4268015,3385,3385,3385,3385,1
|
|
20240731,093400,4264630,3380,3380,3380,3380,0
|
|
20240731,093300,4264630,3380,3380,3380,3380,0
|
|
20240731,093200,4264630,3380,3380,3380,3380,0
|
|
20240731,093100,4264630,3380,3380,3380,3380,0
|
|
20240731,093000,4264630,3380,3380,3380,3380,2
|
|
20240731,092900,4257870,3385,3385,3385,3385,0
|
|
20240731,092800,4257870,3385,3385,3385,3385,0
|
|
20240731,092700,4257870,3385,3390,3390,3385,2
|
|
20240731,092600,4251095,3395,3380,3395,3370,200
|
|
20240731,092500,3574210,3395,3395,3395,3395,0
|
|
20240731,092400,3574210,3395,3395,3395,3395,0
|
|
20240731,092300,3574210,3395,3395,3395,3395,0
|
|
20240731,092200,3574210,3395,3395,3395,3395,1
|
|
20240731,092100,3570815,3385,3385,3385,3385,0
|
|
20240731,092000,3570815,3385,3385,3385,3385,1
|
|
20240731,091900,3567430,3395,3395,3395,3395,10
|
|
20240731,091800,3533480,3400,3400,3400,3400,0
|
|
20240731,091700,3533480,3400,3375,3400,3375,215
|
|
20240731,091600,2806910,3375,3375,3375,3375,0
|
|
20240731,091500,2806910,3375,3375,3375,3375,0
|
|
20240731,091400,2806910,3375,3375,3375,3375,12
|
|
20240731,091300,2766410,3370,3370,3370,3370,0
|
|
20240731,091200,2766410,3370,3370,3370,3370,0
|
|
20240731,091100,2766410,3370,3370,3370,3370,0
|
|
20240731,091000,2766410,3370,3370,3370,3370,0
|
|
20240731,090900,2766410,3370,3370,3370,3370,471
|
|
20240731,090800,1179140,3375,3375,3375,3375,6
|
|
20240731,090700,1158890,3380,3380,3380,3380,0
|
|
20240731,090600,1158890,3380,3380,3380,3380,0
|
|
20240731,090500,1158890,3380,3370,3380,3370,51
|
|
20240731,090400,986910,3380,3380,3380,3380,1
|
|
20240731,090300,983530,3375,3375,3375,3375,8
|
|
20240731,090200,956530,3380,3380,3380,3380,1
|
|
20240731,090100,953150,3375,3380,3380,3375,3
|
|
20240731,090000,943020,3380,3380,3380,3380,279
|