676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,201300,603803470,6130,6130,6130,6130,2483
|
|
20240731,201200,603803470,6130,6130,6130,6130,0
|
|
20240731,201100,603803470,6130,6130,6130,6130,0
|
|
20240731,201000,603803470,6130,6130,6130,6130,0
|
|
20240731,200900,603803470,6130,6130,6130,6130,0
|
|
20240731,200800,603803470,6130,6130,6130,6130,0
|
|
20240731,200700,603803470,6130,6130,6130,6130,0
|
|
20240731,200600,603803470,6130,6130,6130,6130,0
|
|
20240731,200500,603803470,6130,6130,6130,6130,0
|
|
20240731,200400,603803470,6130,6130,6130,6130,0
|
|
20240731,200300,603803470,6130,6130,6130,6130,0
|
|
20240731,200200,603803470,6130,6130,6130,6130,0
|
|
20240731,200100,603803470,6130,6130,6130,6130,0
|
|
20240731,200000,603803470,6130,6130,6130,6130,0
|
|
20240731,195900,603803470,6130,6130,6130,6130,0
|
|
20240731,195800,603803470,6130,6130,6130,6130,0
|
|
20240731,195700,603803470,6130,6130,6130,6130,0
|
|
20240731,195600,603803470,6130,6130,6130,6130,0
|
|
20240731,195500,603803470,6130,6130,6130,6130,0
|
|
20240731,195400,603803470,6130,6130,6130,6130,0
|
|
20240731,195300,603803470,6130,6130,6130,6130,0
|
|
20240731,195200,603803470,6130,6130,6130,6130,0
|
|
20240731,195100,603803470,6130,6130,6130,6130,0
|
|
20240731,195000,603803470,6130,6130,6130,6130,0
|
|
20240731,194900,603803470,6130,6130,6130,6130,0
|
|
20240731,194800,603803470,6130,6130,6130,6130,0
|
|
20240731,194700,603803470,6130,6130,6130,6130,0
|
|
20240731,194600,603803470,6130,6130,6130,6130,0
|
|
20240731,194500,603803470,6130,6130,6130,6130,0
|
|
20240731,194400,603803470,6130,6130,6130,6130,0
|
|
20240731,194300,603803470,6130,6130,6130,6130,2483
|
|
20240731,194200,603803470,6130,6130,6130,6130,0
|
|
20240731,194100,603803470,6130,6130,6130,6130,0
|
|
20240731,194000,603803470,6130,6130,6130,6130,0
|
|
20240731,193900,603803470,6130,6130,6130,6130,0
|
|
20240731,193800,603803470,6130,6130,6130,6130,0
|
|
20240731,193700,603803470,6130,6130,6130,6130,0
|
|
20240731,193600,603803470,6130,6130,6130,6130,0
|
|
20240731,193500,603803470,6130,6130,6130,6130,0
|
|
20240731,193400,603803470,6130,6130,6130,6130,0
|
|
20240731,193300,603803470,6130,6130,6130,6130,0
|
|
20240731,193200,603803470,6130,6130,6130,6130,0
|
|
20240731,193100,603803470,6130,6130,6130,6130,0
|
|
20240731,193000,603803470,6130,6130,6130,6130,0
|
|
20240731,192900,603803470,6130,6130,6130,6130,0
|
|
20240731,192800,603803470,6130,6130,6130,6130,0
|
|
20240731,192700,603803470,6130,6130,6130,6130,0
|
|
20240731,192600,603803470,6130,6130,6130,6130,0
|
|
20240731,192500,603803470,6130,6130,6130,6130,0
|
|
20240731,192400,603803470,6130,6130,6130,6130,0
|
|
20240731,192300,603803470,6130,6130,6130,6130,0
|
|
20240731,192200,603803470,6130,6130,6130,6130,0
|
|
20240731,192100,603803470,6130,6130,6130,6130,0
|
|
20240731,192000,603803470,6130,6130,6130,6130,0
|
|
20240731,191900,603803470,6130,6130,6130,6130,0
|
|
20240731,191800,603803470,6130,6130,6130,6130,0
|
|
20240731,191700,603803470,6130,6130,6130,6130,0
|
|
20240731,191600,603803470,6130,6130,6130,6130,0
|
|
20240731,191500,603803470,6130,6130,6130,6130,0
|
|
20240731,191400,603803470,6130,6130,6130,6130,0
|
|
20240731,191300,603803470,6130,6130,6130,6130,2483
|
|
20240731,191200,603803470,6130,6130,6130,6130,0
|
|
20240731,191100,603803470,6130,6130,6130,6130,0
|
|
20240731,191000,603803470,6130,6130,6130,6130,0
|
|
20240731,190900,603803470,6130,6130,6130,6130,0
|
|
20240731,190800,603803470,6130,6130,6130,6130,0
|
|
20240731,190700,603803470,6130,6130,6130,6130,0
|
|
20240731,190600,603803470,6130,6130,6130,6130,0
|
|
20240731,190500,603803470,6130,6130,6130,6130,0
|
|
20240731,190400,603803470,6130,6130,6130,6130,0
|
|
20240731,190300,603803470,6130,6130,6130,6130,0
|
|
20240731,190200,603803470,6130,6130,6130,6130,0
|
|
20240731,190100,603803470,6130,6130,6130,6130,0
|
|
20240731,190000,603803470,6130,6130,6130,6130,0
|
|
20240731,185900,603803470,6130,6130,6130,6130,0
|
|
20240731,185800,603803470,6130,6130,6130,6130,0
|
|
20240731,185700,603803470,6130,6130,6130,6130,0
|
|
20240731,185600,603803470,6130,6130,6130,6130,0
|
|
20240731,185500,603803470,6130,6130,6130,6130,0
|
|
20240731,185400,603803470,6130,6130,6130,6130,0
|
|
20240731,185300,603803470,6130,6130,6130,6130,0
|
|
20240731,185200,603803470,6130,6130,6130,6130,0
|
|
20240731,185100,603803470,6130,6130,6130,6130,0
|
|
20240731,185000,603803470,6130,6130,6130,6130,0
|
|
20240731,184900,603803470,6130,6130,6130,6130,0
|
|
20240731,184800,603803470,6130,6130,6130,6130,0
|
|
20240731,184700,603803470,6130,6130,6130,6130,0
|
|
20240731,184600,603803470,6130,6130,6130,6130,0
|
|
20240731,184500,603803470,6130,6130,6130,6130,0
|
|
20240731,184400,603803470,6130,6130,6130,6130,0
|
|
20240731,184300,603803470,6130,6130,6130,6130,2483
|
|
20240731,184200,603803470,6130,6130,6130,6130,0
|
|
20240731,184100,603803470,6130,6130,6130,6130,0
|
|
20240731,184000,603803470,6130,6130,6130,6130,0
|
|
20240731,183900,603803470,6130,6130,6130,6130,0
|
|
20240731,183800,603803470,6130,6130,6130,6130,0
|
|
20240731,183700,603803470,6130,6130,6130,6130,0
|
|
20240731,183600,603803470,6130,6130,6130,6130,0
|
|
20240731,183500,603803470,6130,6130,6130,6130,0
|
|
20240731,183400,603803470,6130,6130,6130,6130,0
|
|
20240731,183300,603803470,6130,6130,6130,6130,0
|
|
20240731,183200,603803470,6130,6130,6130,6130,0
|
|
20240731,183100,603803470,6130,6130,6130,6130,0
|
|
20240731,183000,603803470,6130,6130,6130,6130,0
|
|
20240731,182900,603803470,6130,6130,6130,6130,0
|
|
20240731,182800,603803470,6130,6130,6130,6130,0
|
|
20240731,182700,603803470,6130,6130,6130,6130,0
|
|
20240731,182600,603803470,6130,6130,6130,6130,0
|
|
20240731,182500,603803470,6130,6130,6130,6130,0
|
|
20240731,182400,603803470,6130,6130,6130,6130,0
|
|
20240731,182300,603803470,6130,6130,6130,6130,0
|
|
20240731,182200,603803470,6130,6130,6130,6130,0
|
|
20240731,182100,603803470,6130,6130,6130,6130,0
|
|
20240731,182000,603803470,6130,6130,6130,6130,0
|
|
20240731,181900,603803470,6130,6130,6130,6130,0
|
|
20240731,181800,603803470,6130,6130,6130,6130,0
|
|
20240731,181700,603803470,6130,6130,6130,6130,0
|
|
20240731,181600,603803470,6130,6130,6130,6130,0
|
|
20240731,181500,603803470,6130,6130,6130,6130,0
|
|
20240731,181400,603803470,6130,6130,6130,6130,0
|
|
20240731,181300,603803470,6130,6130,6130,6130,2483
|
|
20240731,181200,603803470,6130,6130,6130,6130,0
|
|
20240731,181100,603803470,6130,6130,6130,6130,0
|
|
20240731,181000,603803470,6130,6130,6130,6130,0
|
|
20240731,180900,603803470,6130,6130,6130,6130,0
|
|
20240731,180800,603803470,6130,6130,6130,6130,0
|
|
20240731,180700,603803470,6130,6130,6130,6130,0
|
|
20240731,180600,603803470,6130,6130,6130,6130,0
|
|
20240731,180500,603803470,6130,6130,6130,6130,0
|
|
20240731,180400,603803470,6130,6130,6130,6130,0
|
|
20240731,180300,603803470,6130,6130,6130,6130,0
|
|
20240731,180200,603803470,6130,6130,6130,6130,0
|
|
20240731,180100,603803470,6130,6130,6130,6130,0
|
|
20240731,180000,603803470,6130,6130,6130,6130,0
|
|
20240731,175900,603803470,6130,6130,6130,6130,0
|
|
20240731,175800,603803470,6130,6130,6130,6130,0
|
|
20240731,175700,603803470,6130,6130,6130,6130,0
|
|
20240731,175600,603803470,6130,6130,6130,6130,0
|
|
20240731,175500,603803470,6130,6130,6130,6130,0
|
|
20240731,175400,603803470,6130,6130,6130,6130,0
|
|
20240731,175300,603803470,6130,6130,6130,6130,0
|
|
20240731,175200,603803470,6130,6130,6130,6130,0
|
|
20240731,175100,603803470,6130,6130,6130,6130,0
|
|
20240731,175000,603803470,6130,6130,6130,6130,0
|
|
20240731,174900,603803470,6130,6130,6130,6130,0
|
|
20240731,174800,603803470,6130,6130,6130,6130,0
|
|
20240731,174700,603803470,6130,6130,6130,6130,0
|
|
20240731,174600,603803470,6130,6130,6130,6130,0
|
|
20240731,174500,603803470,6130,6130,6130,6130,0
|
|
20240731,174400,603803470,6130,6130,6130,6130,0
|
|
20240731,174300,603803470,6130,6130,6130,6130,2483
|
|
20240731,174200,603803470,6130,6130,6130,6130,0
|
|
20240731,174100,603803470,6130,6130,6130,6130,0
|
|
20240731,174000,603803470,6130,6130,6130,6130,0
|
|
20240731,173900,603803470,6130,6130,6130,6130,0
|
|
20240731,173800,603803470,6130,6130,6130,6130,0
|
|
20240731,173700,603803470,6130,6130,6130,6130,0
|
|
20240731,173600,603803470,6130,6130,6130,6130,0
|
|
20240731,173500,603803470,6130,6130,6130,6130,0
|
|
20240731,173400,603803470,6130,6130,6130,6130,0
|
|
20240731,173300,603803470,6130,6130,6130,6130,0
|
|
20240731,173200,603803470,6130,6130,6130,6130,0
|
|
20240731,173100,603803470,6130,6130,6130,6130,0
|
|
20240731,173000,603803470,6130,6130,6130,6130,0
|
|
20240731,172900,603803470,6130,6130,6130,6130,0
|
|
20240731,172800,603803470,6130,6130,6130,6130,0
|
|
20240731,172700,603803470,6130,6130,6130,6130,0
|
|
20240731,172600,603803470,6130,6130,6130,6130,0
|
|
20240731,172500,603803470,6130,6130,6130,6130,0
|
|
20240731,172400,603803470,6130,6130,6130,6130,0
|
|
20240731,172300,603803470,6130,6130,6130,6130,0
|
|
20240731,172200,603803470,6130,6130,6130,6130,0
|
|
20240731,172100,603803470,6130,6130,6130,6130,0
|
|
20240731,172000,603803470,6130,6130,6130,6130,0
|
|
20240731,171900,603803470,6130,6130,6130,6130,0
|
|
20240731,171800,603803470,6130,6130,6130,6130,0
|
|
20240731,171700,603803470,6130,6130,6130,6130,0
|
|
20240731,171600,603803470,6130,6130,6130,6130,0
|
|
20240731,171500,603803470,6130,6130,6130,6130,0
|
|
20240731,171400,603803470,6130,6130,6130,6130,0
|
|
20240731,171300,603803470,6130,6130,6130,6130,2483
|
|
20240731,171200,603803470,6130,6130,6130,6130,0
|
|
20240731,171100,603803470,6130,6130,6130,6130,0
|
|
20240731,171000,603803470,6130,6130,6130,6130,0
|
|
20240731,170900,603803470,6130,6130,6130,6130,0
|
|
20240731,170800,603803470,6130,6130,6130,6130,0
|
|
20240731,170700,603803470,6130,6130,6130,6130,0
|
|
20240731,170600,603803470,6130,6130,6130,6130,0
|
|
20240731,170500,603803470,6130,6130,6130,6130,0
|
|
20240731,170400,603803470,6130,6130,6130,6130,0
|
|
20240731,170300,603803470,6130,6130,6130,6130,0
|
|
20240731,170200,603803470,6130,6130,6130,6130,0
|
|
20240731,170100,603803470,6130,6130,6130,6130,0
|
|
20240731,170000,603803470,6130,6130,6130,6130,0
|
|
20240731,165900,603803470,6130,6130,6130,6130,0
|
|
20240731,165800,603803470,6130,6130,6130,6130,0
|
|
20240731,165700,603803470,6130,6130,6130,6130,0
|
|
20240731,165600,603803470,6130,6130,6130,6130,0
|
|
20240731,165500,603803470,6130,6130,6130,6130,0
|
|
20240731,165400,603803470,6130,6130,6130,6130,0
|
|
20240731,165300,603803470,6130,6130,6130,6130,0
|
|
20240731,165200,603803470,6130,6130,6130,6130,0
|
|
20240731,165100,603803470,6130,6130,6130,6130,0
|
|
20240731,165000,603803470,6130,6130,6130,6130,0
|
|
20240731,164900,603803470,6130,6130,6130,6130,0
|
|
20240731,164800,603803470,6130,6130,6130,6130,0
|
|
20240731,164700,603803470,6130,6130,6130,6130,0
|
|
20240731,164600,603803470,6130,6130,6130,6130,0
|
|
20240731,164500,603803470,6130,6130,6130,6130,0
|
|
20240731,164400,603803470,6130,6130,6130,6130,0
|
|
20240731,164300,603803470,6130,6130,6130,6130,2483
|
|
20240731,164200,603803470,6130,6130,6130,6130,0
|
|
20240731,164100,603803470,6130,6130,6130,6130,0
|
|
20240731,164000,603803470,6130,6130,6130,6130,0
|
|
20240731,163900,603803470,6130,6130,6130,6130,0
|
|
20240731,163800,603803470,6130,6130,6130,6130,0
|
|
20240731,163700,603803470,6130,6130,6130,6130,0
|
|
20240731,163600,603803470,6130,6130,6130,6130,0
|
|
20240731,163500,603803470,6130,6130,6130,6130,0
|
|
20240731,163400,603803470,6130,6130,6130,6130,0
|
|
20240731,163300,603803470,6130,6130,6130,6130,0
|
|
20240731,163200,603803470,6130,6130,6130,6130,0
|
|
20240731,163100,603803470,6130,6130,6130,6130,0
|
|
20240731,163000,603803470,6130,6130,6130,6130,0
|
|
20240731,162900,603803470,6130,6130,6130,6130,0
|
|
20240731,162800,603803470,6130,6130,6130,6130,0
|
|
20240731,162700,603803470,6130,6130,6130,6130,0
|
|
20240731,162600,603803470,6130,6130,6130,6130,0
|
|
20240731,162500,603803470,6130,6130,6130,6130,0
|
|
20240731,162400,603803470,6130,6130,6130,6130,0
|
|
20240731,162300,603803470,6130,6130,6130,6130,0
|
|
20240731,162200,603803470,6130,6130,6130,6130,0
|
|
20240731,162100,603803470,6130,6130,6130,6130,0
|
|
20240731,162000,603803470,6130,6130,6130,6130,0
|
|
20240731,161900,603803470,6130,6130,6130,6130,0
|
|
20240731,161800,603803470,6130,6130,6130,6130,0
|
|
20240731,161700,603803470,6130,6130,6130,6130,0
|
|
20240731,161600,603803470,6130,6130,6130,6130,0
|
|
20240731,161500,603803470,6130,6130,6130,6130,0
|
|
20240731,161400,603803470,6130,6130,6130,6130,0
|
|
20240731,161300,603803470,6130,6130,6130,6130,2483
|
|
20240731,161200,603803470,6130,6130,6130,6130,0
|
|
20240731,161100,603803470,6130,6130,6130,6130,0
|
|
20240731,161000,603803470,6130,6130,6130,6130,0
|
|
20240731,160900,603803470,6130,6130,6130,6130,0
|
|
20240731,160800,603803470,6130,6130,6130,6130,0
|
|
20240731,160700,603803470,6130,6130,6130,6130,0
|
|
20240731,160600,603803470,6130,6130,6130,6130,0
|
|
20240731,160500,603803470,6130,6130,6130,6130,0
|
|
20240731,160400,603803470,6130,6130,6130,6130,0
|
|
20240731,160300,603803470,6130,6130,6130,6130,0
|
|
20240731,160200,603803470,6130,6130,6130,6130,0
|
|
20240731,160100,603803470,6130,6130,6130,6130,0
|
|
20240731,160000,603803470,6130,6130,6130,6130,0
|
|
20240731,155900,603803470,6130,6130,6130,6130,0
|
|
20240731,155800,603803470,6130,6130,6130,6130,0
|
|
20240731,155700,603803470,6130,6130,6130,6130,0
|
|
20240731,155600,603803470,6130,6130,6130,6130,0
|
|
20240731,155500,603803470,6130,6130,6130,6130,0
|
|
20240731,155400,603803470,6130,6130,6130,6130,0
|
|
20240731,155300,603803470,6130,6130,6130,6130,0
|
|
20240731,155200,603803470,6130,6130,6130,6130,0
|
|
20240731,155100,603803470,6130,6130,6130,6130,0
|
|
20240731,155000,603803470,6130,6130,6130,6130,0
|
|
20240731,154900,603803470,6130,6130,6130,6130,0
|
|
20240731,154800,603803470,6130,6130,6130,6130,0
|
|
20240731,154700,603803470,6130,6130,6130,6130,0
|
|
20240731,154600,603803470,6130,6130,6130,6130,0
|
|
20240731,154500,603803470,6130,6130,6130,6130,0
|
|
20240731,154400,603803470,6130,6130,6130,6130,0
|
|
20240731,154300,603803470,6130,6130,6130,6130,2483
|
|
20240731,154200,603803470,6130,6130,6130,6130,0
|
|
20240731,154100,603803470,6130,6130,6130,6130,0
|
|
20240731,154000,603803470,6130,6130,6130,6130,0
|
|
20240731,153900,603803470,6130,6130,6130,6130,0
|
|
20240731,153800,603803470,6130,6130,6130,6130,0
|
|
20240731,153700,603803470,6130,6130,6130,6130,0
|
|
20240731,153600,603803470,6130,6130,6130,6130,0
|
|
20240731,153500,603803470,6130,6130,6130,6130,0
|
|
20240731,153400,603803470,6130,6130,6130,6130,0
|
|
20240731,153300,603803470,6130,6130,6130,6130,0
|
|
20240731,153200,603803470,6130,6130,6130,6130,0
|
|
20240731,153100,603803470,6130,6130,6130,6130,0
|
|
20240731,153000,603803470,6130,6130,6130,6130,2483
|
|
20240731,152900,588582680,6130,6130,6130,6130,0
|
|
20240731,152800,588582680,6130,6130,6130,6130,0
|
|
20240731,152700,588582680,6130,6130,6130,6130,0
|
|
20240731,152600,588582680,6130,6130,6130,6130,0
|
|
20240731,152500,588582680,6130,6130,6130,6130,0
|
|
20240731,152400,588582680,6130,6130,6130,6130,0
|
|
20240731,152300,588582680,6130,6130,6130,6130,0
|
|
20240731,152200,588582680,6130,6130,6130,6130,0
|
|
20240731,152100,588582680,6130,6130,6130,6130,0
|
|
20240731,152000,588582680,6130,6130,6130,6130,0
|
|
20240731,151900,588582680,6130,6140,6140,6130,21
|
|
20240731,151800,588453800,6130,6140,6140,6130,464
|
|
20240731,151700,585606980,6140,6140,6140,6140,50
|
|
20240731,151600,585299980,6130,6130,6130,6130,24
|
|
20240731,151500,585152860,6130,6130,6130,6130,33
|
|
20240731,151400,584950570,6130,6120,6130,6120,89
|
|
20240731,151300,584405180,6110,6110,6110,6110,0
|
|
20240731,151200,584405180,6110,6140,6150,6110,4063
|
|
20240731,151100,559429690,6130,6130,6130,6130,354
|
|
20240731,151000,557259670,6130,6110,6130,6090,929
|
|
20240731,150900,551575740,6110,6100,6110,6100,1440
|
|
20240731,150800,542786970,6100,6090,6100,6080,358
|
|
20240731,150700,540607360,6090,6090,6090,6090,10
|
|
20240731,150600,540546460,6090,6090,6090,6090,10
|
|
20240731,150500,540485560,6090,6080,6090,6080,14
|
|
20240731,150400,540400390,6090,6080,6090,6080,561
|
|
20240731,150300,536988810,6080,6080,6080,6080,21
|
|
20240731,150200,536861130,6100,6100,6100,6100,10
|
|
20240731,150100,536800130,6080,6080,6080,6080,0
|
|
20240731,150000,536800130,6080,6090,6090,6080,30
|
|
20240731,145900,536617660,6080,6080,6080,6080,0
|
|
20240731,145800,536617660,6080,6080,6080,6080,0
|
|
20240731,145700,536617660,6080,6080,6080,6080,10
|
|
20240731,145600,536556860,6080,6080,6080,6080,157
|
|
20240731,145500,535602300,6080,6080,6080,6080,20
|
|
20240731,145400,535480700,6080,6080,6080,6080,21
|
|
20240731,145300,535353020,6070,6090,6100,6070,340
|
|
20240731,145200,533279620,6070,6080,6080,6070,30
|
|
20240731,145100,533097500,6090,6090,6090,6090,0
|
|
20240731,145000,533097500,6090,6080,6090,6080,209
|
|
20240731,144900,531825680,6100,6100,6100,6100,0
|
|
20240731,144800,531825680,6100,6090,6100,6090,1637
|
|
20240731,144700,521844980,6090,6080,6100,6080,625
|
|
20240731,144600,518044490,6090,6090,6090,6090,939
|
|
20240731,144500,512325980,6090,6080,6090,6080,228
|
|
20240731,144400,510938460,6090,6080,6090,6070,839
|
|
20240731,144300,505833790,6090,6070,6090,6070,1008
|
|
20240731,144200,499698670,6070,6070,6070,6070,146
|
|
20240731,144100,498812450,6070,6040,6070,6040,294
|
|
20240731,144000,497036170,6040,6050,6050,6040,46
|
|
20240731,143900,496758230,6050,6050,6050,6050,107
|
|
20240731,143800,496110880,6070,6070,6070,6070,19
|
|
20240731,143700,495995550,6060,6060,6060,6060,114
|
|
20240731,143600,495304710,6060,6050,6060,6050,113
|
|
20240731,143500,494620930,6050,6050,6050,6050,220
|
|
20240731,143400,493289930,6070,6080,6080,6070,296
|
|
20240731,143300,491490260,6080,6050,6080,6050,850
|
|
20240731,143200,486335260,6080,6080,6080,6080,100
|
|
20240731,143100,485727260,6090,6090,6100,6090,2878
|
|
20240731,143000,468174960,6090,6090,6090,6090,469
|
|
20240731,142900,465318750,6090,6090,6090,6090,16
|
|
20240731,142800,465221310,6090,6090,6090,6090,0
|
|
20240731,142700,465221310,6090,6090,6090,6090,0
|
|
20240731,142600,465221310,6090,6090,6090,6090,0
|
|
20240731,142500,465221310,6090,6070,6090,6070,999
|
|
20240731,142400,459148810,6060,6060,6060,6050,798
|
|
20240731,142300,454313000,6060,6060,6060,6060,90
|
|
20240731,142200,453767600,6050,6050,6050,6050,203
|
|
20240731,142100,452539450,6020,6020,6020,6020,0
|
|
20240731,142000,452539450,6020,6020,6020,6020,1
|
|
20240731,141900,452533430,6040,6030,6040,6030,624
|
|
20240731,141800,448765470,6040,6040,6040,6040,3
|
|
20240731,141700,448747350,6040,6040,6040,6040,0
|
|
20240731,141600,448747350,6040,6040,6040,6040,14
|
|
20240731,141500,448662790,6040,6030,6040,6030,1010
|
|
20240731,141400,442566610,5990,5990,5990,5990,0
|
|
20240731,141300,442566610,5990,5990,5990,5990,36
|
|
20240731,141200,442350970,5990,5990,5990,5990,50
|
|
20240731,141100,442051470,5990,6010,6010,5990,972
|
|
20240731,141000,436229170,6030,6020,6030,6020,20
|
|
20240731,140900,436108670,6020,6020,6020,6020,0
|
|
20240731,140800,436108670,6020,6000,6020,6000,5
|
|
20240731,140700,436078610,6000,6000,6000,6000,1490
|
|
20240731,140600,427138610,6010,6020,6020,6010,732
|
|
20240731,140500,422738070,6020,6020,6020,6020,650
|
|
20240731,140400,418825070,6020,6020,6020,6020,150
|
|
20240731,140300,417922070,6030,6030,6030,6030,0
|
|
20240731,140200,417922070,6030,6030,6030,6030,3
|
|
20240731,140100,417903980,6020,6020,6020,6020,400
|
|
20240731,140000,415495980,6020,6020,6020,6020,1
|
|
20240731,135900,415489960,6020,6020,6020,6020,1
|
|
20240731,135800,415483940,6030,6030,6030,6030,0
|
|
20240731,135700,415483940,6030,6020,6030,6020,9
|
|
20240731,135600,415429740,6020,6020,6020,6020,198
|
|
20240731,135500,414237780,6020,6020,6020,6020,0
|
|
20240731,135400,414237780,6020,6020,6020,6020,2
|
|
20240731,135300,414225740,6030,6030,6030,6030,2
|
|
20240731,135200,414213680,6030,6030,6030,6030,0
|
|
20240731,135100,414213680,6030,6030,6030,6030,0
|
|
20240731,135000,414213680,6030,6030,6030,6030,3
|
|
20240731,134900,414195590,6030,6030,6030,6030,0
|
|
20240731,134800,414195590,6030,6030,6030,6030,0
|
|
20240731,134700,414195590,6030,6030,6030,6030,0
|
|
20240731,134600,414195590,6030,6030,6030,6030,0
|
|
20240731,134500,414195590,6030,6030,6030,6030,0
|
|
20240731,134400,414195590,6030,6030,6030,6030,0
|
|
20240731,134300,414195590,6030,6030,6030,6030,0
|
|
20240731,134200,414195590,6030,6020,6030,6020,1700
|
|
20240731,134100,403945760,6010,6010,6010,6010,0
|
|
20240731,134000,403945760,6010,6010,6010,6010,40
|
|
20240731,133900,403705360,6030,6030,6030,6030,0
|
|
20240731,133800,403705360,6030,6030,6030,6030,586
|
|
20240731,133700,400171780,6030,6030,6030,6030,275
|
|
20240731,133600,398513530,6030,6030,6030,6030,30
|
|
20240731,133500,398332630,6030,6010,6030,6010,31
|
|
20240731,133400,398146300,6010,6010,6010,6010,40
|
|
20240731,133300,397905900,6040,6010,6040,6010,6789
|
|
20240731,133200,356917450,6010,6010,6010,6010,10
|
|
20240731,133100,356857350,6020,6020,6020,6020,7
|
|
20240731,133000,356815210,6020,6020,6020,6020,3
|
|
20240731,132900,356797150,6020,6020,6020,6020,0
|
|
20240731,132800,356797150,6020,6020,6020,6020,0
|
|
20240731,132700,356797150,6020,6020,6020,6020,2
|
|
20240731,132600,356785110,6010,6010,6010,6010,21
|
|
20240731,132500,356658900,6010,6010,6010,6010,0
|
|
20240731,132400,356658900,6010,6010,6010,6010,0
|
|
20240731,132300,356658900,6010,6010,6010,6010,0
|
|
20240731,132200,356658900,6010,6010,6010,6010,5
|
|
20240731,132100,356628850,6010,6010,6010,6010,0
|
|
20240731,132000,356628850,6010,6030,6030,6010,6
|
|
20240731,131900,356592690,6010,6010,6010,6010,594
|
|
20240731,131800,353022750,6010,6010,6010,6010,0
|
|
20240731,131700,353022750,6010,6010,6010,6010,0
|
|
20240731,131600,353022750,6010,6010,6010,6010,0
|
|
20240731,131500,353022750,6010,6010,6010,6010,0
|
|
20240731,131400,353022750,6010,6010,6010,6010,110
|
|
20240731,131300,352361650,6010,6010,6010,6010,10
|
|
20240731,131200,352301550,6010,6020,6020,6010,100
|
|
20240731,131100,351700460,6010,6010,6010,6010,0
|
|
20240731,131000,351700460,6010,6010,6010,6010,200
|
|
20240731,130900,350498460,6010,6010,6010,6010,0
|
|
20240731,130800,350498460,6010,6010,6010,6010,0
|
|
20240731,130700,350498460,6010,6010,6010,6010,0
|
|
20240731,130600,350498460,6010,6010,6010,6010,7
|
|
20240731,130500,350456390,6010,6010,6010,6010,5
|
|
20240731,130400,350426340,6030,6030,6030,6030,50
|
|
20240731,130300,350124840,6030,6030,6030,6030,1
|
|
20240731,130200,350118810,6030,6030,6030,6030,1
|
|
20240731,130100,350112780,6020,6020,6020,6020,0
|
|
20240731,130000,350112780,6020,6020,6020,6020,0
|
|
20240731,125900,350112780,6020,6020,6020,6020,266
|
|
20240731,125800,348511460,6010,6010,6010,6010,0
|
|
20240731,125700,348511460,6010,6020,6020,6010,964
|
|
20240731,125600,342711180,6010,6010,6010,6010,0
|
|
20240731,125500,342711180,6010,6010,6010,6010,0
|
|
20240731,125400,342711180,6010,6010,6010,6010,0
|
|
20240731,125300,342711180,6010,6020,6020,6010,2
|
|
20240731,125200,342699150,6000,6000,6000,6000,189
|
|
20240731,125100,341565150,6010,6010,6010,6010,1
|
|
20240731,125000,341559140,6010,6010,6010,6010,0
|
|
20240731,124900,341559140,6010,6010,6010,6010,0
|
|
20240731,124800,341559140,6010,6010,6010,6010,0
|
|
20240731,124700,341559140,6010,6010,6010,6010,370
|
|
20240731,124600,339335440,6000,6000,6000,6000,0
|
|
20240731,124500,339335440,6000,6000,6000,6000,0
|
|
20240731,124400,339335440,6000,6000,6000,6000,0
|
|
20240731,124300,339335440,6000,6000,6000,6000,0
|
|
20240731,124200,339335440,6000,6000,6000,6000,0
|
|
20240731,124100,339335440,6000,6000,6000,6000,767
|
|
20240731,124000,334733440,6000,6000,6000,6000,1
|
|
20240731,123900,334727440,5980,5980,5980,5980,0
|
|
20240731,123800,334727440,5980,5980,5980,5980,0
|
|
20240731,123700,334727440,5980,5980,5980,5980,0
|
|
20240731,123600,334727440,5980,5980,5980,5980,0
|
|
20240731,123500,334727440,5980,5980,5980,5980,0
|
|
20240731,123400,334727440,5980,5980,5980,5980,0
|
|
20240731,123300,334727440,5980,5980,5980,5980,0
|
|
20240731,123200,334727440,5980,5980,5980,5980,0
|
|
20240731,123100,334727440,5980,5980,5980,5980,0
|
|
20240731,123000,334727440,5980,5980,5980,5980,0
|
|
20240731,122900,334727440,5980,5980,5980,5980,783
|
|
20240731,122800,330045100,5950,5950,5950,5950,100
|
|
20240731,122700,329450100,5980,5980,5980,5980,232
|
|
20240731,122600,328062740,5980,5980,5980,5980,664
|
|
20240731,122500,324092020,5950,5950,5950,5950,0
|
|
20240731,122400,324092020,5950,5950,5950,5950,0
|
|
20240731,122300,324092020,5950,5950,5950,5950,0
|
|
20240731,122200,324092020,5950,5950,5950,5950,0
|
|
20240731,122100,324092020,5950,5950,5950,5950,712
|
|
20240731,122000,319855620,5950,5950,5950,5950,0
|
|
20240731,121900,319855620,5950,5950,5950,5950,0
|
|
20240731,121800,319855620,5950,5950,5950,5950,0
|
|
20240731,121700,319855620,5950,5950,5950,5950,0
|
|
20240731,121600,319855620,5950,5950,5950,5950,0
|
|
20240731,121500,319855620,5950,5950,5950,5950,0
|
|
20240731,121400,319855620,5950,5950,5950,5950,0
|
|
20240731,121300,319855620,5950,5950,5950,5950,119
|
|
20240731,121200,319147570,5980,5980,5980,5980,1
|
|
20240731,121100,319141590,5980,5980,5980,5980,0
|
|
20240731,121000,319141590,5980,5980,5980,5980,1
|
|
20240731,120900,319135610,5950,5950,5950,5950,0
|
|
20240731,120800,319135610,5950,5950,5950,5950,0
|
|
20240731,120700,319135610,5950,5950,5950,5950,0
|
|
20240731,120600,319135610,5950,5950,5950,5950,85
|
|
20240731,120500,318629860,5950,5950,5950,5950,0
|
|
20240731,120400,318629860,5950,5950,5950,5950,0
|
|
20240731,120300,318629860,5950,5950,5950,5950,0
|
|
20240731,120200,318629860,5950,5950,5950,5950,0
|
|
20240731,120100,318629860,5950,5950,5950,5950,0
|
|
20240731,120000,318629860,5950,5950,5950,5950,792
|
|
20240731,115900,313917460,5950,5950,5950,5950,0
|
|
20240731,115800,313917460,5950,5950,5950,5950,0
|
|
20240731,115700,313917460,5950,5960,5960,5950,100
|
|
20240731,115600,313322450,5990,5990,5990,5990,0
|
|
20240731,115500,313322450,5990,5990,5990,5990,0
|
|
20240731,115400,313322450,5990,5990,5990,5990,0
|
|
20240731,115300,313322450,5990,5990,5990,5990,0
|
|
20240731,115200,313322450,5990,5990,5990,5990,0
|
|
20240731,115100,313322450,5990,5990,5990,5990,0
|
|
20240731,115000,313322450,5990,5990,5990,5990,0
|
|
20240731,114900,313322450,5990,5990,5990,5990,0
|
|
20240731,114800,313322450,5990,5990,5990,5990,0
|
|
20240731,114700,313322450,5990,5990,5990,5990,0
|
|
20240731,114600,313322450,5990,5990,5990,5990,1
|
|
20240731,114500,313316460,5990,5990,5990,5990,0
|
|
20240731,114400,313316460,5990,5990,5990,5990,0
|
|
20240731,114300,313316460,5990,5990,5990,5990,9
|
|
20240731,114200,313262550,6000,6000,6000,6000,0
|
|
20240731,114100,313262550,6000,6000,6000,6000,31
|
|
20240731,114000,313076550,6000,6000,6000,6000,9
|
|
20240731,113900,313022550,6000,6000,6000,6000,0
|
|
20240731,113800,313022550,6000,6000,6000,6000,0
|
|
20240731,113700,313022550,6000,5980,6000,5980,101
|
|
20240731,113600,312418550,5950,5950,5950,5950,0
|
|
20240731,113500,312418550,5950,5950,5950,5950,0
|
|
20240731,113400,312418550,5950,5960,5960,5950,300
|
|
20240731,113300,310631790,5960,5960,5960,5960,0
|
|
20240731,113200,310631790,5960,6000,6000,5960,18
|
|
20240731,113100,310524470,5950,5950,5950,5950,2
|
|
20240731,113000,310512570,5950,5950,5950,5950,0
|
|
20240731,112900,310512570,5950,5950,5950,5950,0
|
|
20240731,112800,310512570,5950,5950,5950,5950,0
|
|
20240731,112700,310512570,5950,5950,5950,5950,0
|
|
20240731,112600,310512570,5950,5950,5950,5950,0
|
|
20240731,112500,310512570,5950,5950,5950,5950,0
|
|
20240731,112400,310512570,5950,5950,5950,5950,0
|
|
20240731,112300,310512570,5950,5950,5950,5950,0
|
|
20240731,112200,310512570,5950,5970,5970,5950,488
|
|
20240731,112100,307601520,5990,5990,5990,5990,0
|
|
20240731,112000,307601520,5990,5990,5990,5990,50
|
|
20240731,111900,307302020,5970,5980,5980,5970,3000
|
|
20240731,111800,289389020,5970,5970,5970,5970,0
|
|
20240731,111700,289389020,5970,5970,5970,5970,0
|
|
20240731,111600,289389020,5970,5970,5970,5970,33
|
|
20240731,111500,289192010,5970,5970,5970,5970,888
|
|
20240731,111400,283890650,5970,5970,5970,5970,0
|
|
20240731,111300,283890650,5970,5970,5970,5970,0
|
|
20240731,111200,283890650,5970,5970,5970,5970,100
|
|
20240731,111100,283293650,5960,5960,5960,5960,0
|
|
20240731,111000,283293650,5960,5960,5960,5960,1200
|
|
20240731,110900,276141650,5960,5960,5960,5960,460
|
|
20240731,110800,273400050,5980,5980,5980,5980,0
|
|
20240731,110700,273400050,5980,5980,5980,5980,0
|
|
20240731,110600,273400050,5980,5980,5980,5980,0
|
|
20240731,110500,273400050,5980,5980,5980,5980,0
|
|
20240731,110400,273400050,5980,5980,5980,5980,6
|
|
20240731,110300,273364170,5960,5960,5960,5960,0
|
|
20240731,110200,273364170,5960,5960,5960,5960,0
|
|
20240731,110100,273364170,5960,5960,5960,5960,0
|
|
20240731,110000,273364170,5960,5960,5960,5960,220
|
|
20240731,105900,272052970,5960,5960,5960,5960,5
|
|
20240731,105800,272023170,5960,5950,5960,5950,8848
|
|
20240731,105700,219377370,5950,5970,5970,5950,2876
|
|
20240731,105600,202253190,5970,5980,5980,5970,1827
|
|
20240731,105500,191335200,5990,5990,5990,5990,0
|
|
20240731,105400,191335200,5990,5990,5990,5990,0
|
|
20240731,105300,191335200,5990,5990,5990,5990,53
|
|
20240731,105200,191017730,6000,5990,6000,5990,27
|
|
20240731,105100,190855980,5990,5990,5990,5990,0
|
|
20240731,105000,190855980,5990,5990,5990,5990,0
|
|
20240731,104900,190855980,5990,5990,5990,5990,100
|
|
20240731,104800,190256980,5990,6000,6000,5990,11
|
|
20240731,104700,190191080,5990,5990,5990,5990,2
|
|
20240731,104600,190179100,5990,5990,5990,5990,2
|
|
20240731,104500,190167120,5990,5990,5990,5990,0
|
|
20240731,104400,190167120,5990,5990,5990,5990,0
|
|
20240731,104300,190167120,5990,5990,5990,5990,107
|
|
20240731,104200,189526190,6020,6020,6020,6020,0
|
|
20240731,104100,189526190,6020,6020,6020,6020,0
|
|
20240731,104000,189526190,6020,5990,6020,5990,23
|
|
20240731,103900,189388390,5990,6010,6010,5990,4680
|
|
20240731,103800,161339280,6010,6010,6010,6010,165
|
|
20240731,103700,160347630,6010,6010,6010,6010,4
|
|
20240731,103600,160323590,6000,6000,6000,6000,753
|
|
20240731,103500,155805590,6000,6000,6000,6000,20
|
|
20240731,103400,155685590,6000,6000,6000,6000,1
|
|
20240731,103300,155679590,6010,6030,6030,6010,5878
|
|
20240731,103200,120314220,6070,6040,6070,6040,201
|
|
20240731,103100,119095380,6040,6040,6040,6040,4
|
|
20240731,103000,119071220,6070,6070,6070,6070,0
|
|
20240731,102900,119071220,6070,6070,6070,6070,0
|
|
20240731,102800,119071220,6070,6070,6070,6070,8
|
|
20240731,102700,119022660,6070,6070,6070,6070,0
|
|
20240731,102600,119022660,6070,6050,6070,6050,94
|
|
20240731,102500,118452530,6050,6050,6060,6050,831
|
|
20240731,102400,113424850,6050,6050,6050,6050,0
|
|
20240731,102300,113424850,6050,6050,6050,6050,33
|
|
20240731,102200,113225200,6030,6030,6030,6030,0
|
|
20240731,102100,113225200,6030,6030,6030,6030,1
|
|
20240731,102000,113219170,6030,6030,6030,6030,0
|
|
20240731,101900,113219170,6030,6030,6030,6030,0
|
|
20240731,101800,113219170,6030,6030,6030,6030,0
|
|
20240731,101700,113219170,6030,6030,6030,6030,0
|
|
20240731,101600,113219170,6030,6030,6030,6030,10
|
|
20240731,101500,113158870,6030,6030,6030,6030,0
|
|
20240731,101400,113158870,6030,6030,6030,6030,0
|
|
20240731,101300,113158870,6030,6050,6050,6030,1023
|
|
20240731,101200,106989740,6050,6050,6050,6050,0
|
|
20240731,101100,106989740,6050,6050,6050,6050,208
|
|
20240731,101000,105731340,6050,6050,6050,6050,0
|
|
20240731,100900,105731340,6050,6020,6050,6020,422
|
|
20240731,100800,103178400,6020,6020,6020,6020,1
|
|
20240731,100700,103172380,6030,6030,6030,6030,97
|
|
20240731,100600,102587470,6040,6040,6040,6040,74
|
|
20240731,100500,102140510,6050,6050,6050,6050,0
|
|
20240731,100400,102140510,6050,6050,6050,6050,2
|
|
20240731,100300,102128410,6040,6030,6040,6030,29
|
|
20240731,100200,101953280,6040,6040,6040,6040,0
|
|
20240731,100100,101953280,6040,6040,6040,6040,1
|
|
20240731,100000,101947240,6040,6040,6040,6040,0
|
|
20240731,095900,101947240,6040,6040,6040,6040,0
|
|
20240731,095800,101947240,6040,6040,6040,6040,20
|
|
20240731,095700,101826440,6050,6040,6050,6040,351
|
|
20240731,095600,99704200,6020,6020,6020,6020,30
|
|
20240731,095500,99523600,6030,6030,6030,6030,119
|
|
20240731,095400,98806030,6030,6030,6030,6030,268
|
|
20240731,095300,97189990,6020,6020,6020,6020,0
|
|
20240731,095200,97189990,6020,6020,6020,6020,0
|
|
20240731,095100,97189990,6020,6020,6020,6020,125
|
|
20240731,095000,96437490,6020,6020,6020,6020,0
|
|
20240731,094900,96437490,6020,6020,6020,6020,6
|
|
20240731,094800,96401370,6020,6020,6020,6020,0
|
|
20240731,094700,96401370,6020,6020,6020,6020,1
|
|
20240731,094600,96395350,5980,5980,5980,5980,0
|
|
20240731,094500,96395350,5980,5980,5980,5980,249
|
|
20240731,094400,94906330,5990,6010,6010,5990,1184
|
|
20240731,094300,87794490,6000,6010,6010,6000,81
|
|
20240731,094200,87308480,6010,6010,6010,6010,16
|
|
20240731,094100,87212320,6000,6000,6000,6000,0
|
|
20240731,094000,87212320,6000,5990,6000,5980,100
|
|
20240731,093900,86614110,6000,6000,6000,6000,156
|
|
20240731,093800,85678110,5970,6000,6000,5970,952
|
|
20240731,093700,79994400,5970,5970,5970,5970,100
|
|
20240731,093600,79397400,5990,5990,5990,5990,126
|
|
20240731,093500,78642660,5980,5970,5980,5970,831
|
|
20240731,093400,73675480,5960,5970,5970,5960,701
|
|
20240731,093300,69495520,5970,5980,5980,5970,99
|
|
20240731,093200,68903510,5990,5990,5990,5990,2
|
|
20240731,093100,68891530,6000,6000,6000,6000,3
|
|
20240731,093000,68873530,6000,6000,6000,6000,1
|
|
20240731,092900,68867530,6030,6030,6030,6030,0
|
|
20240731,092800,68867530,6030,6030,6030,6030,0
|
|
20240731,092700,68867530,6030,6030,6030,6030,0
|
|
20240731,092600,68867530,6030,6030,6030,6030,0
|
|
20240731,092500,68867530,6030,6030,6030,6030,0
|
|
20240731,092400,68867530,6030,6030,6030,6030,0
|
|
20240731,092300,68867530,6030,6000,6030,6000,1766
|
|
20240731,092200,58268790,6000,6000,6000,6000,677
|
|
20240731,092100,54206790,6000,6000,6000,6000,0
|
|
20240731,092000,54206790,6000,6000,6000,6000,0
|
|
20240731,091900,54206790,6000,6000,6000,6000,0
|
|
20240731,091800,54206790,6000,6000,6000,6000,9
|
|
20240731,091700,54152790,6000,6000,6000,6000,0
|
|
20240731,091600,54152790,6000,6000,6000,6000,3
|
|
20240731,091500,54134790,6000,6000,6000,6000,762
|
|
20240731,091400,49562790,6000,6000,6010,6000,89
|
|
20240731,091300,49028300,6000,6000,6000,6000,43
|
|
20240731,091200,48770300,5960,5960,5960,5960,37
|
|
20240731,091100,48549780,5960,5960,5960,5960,38
|
|
20240731,091000,48323300,5960,5970,5970,5960,50
|
|
20240731,090900,48025200,5960,5980,5980,5960,286
|
|
20240731,090800,46319620,5980,6010,6010,5980,1249
|
|
20240731,090700,38828600,6020,6040,6070,6010,3436
|
|
20240731,090600,18117680,6050,6060,6070,6050,711
|
|
20240731,090500,13804130,6070,6070,6070,6070,749
|
|
20240731,090400,9257700,6070,6040,6070,6040,28
|
|
20240731,090300,9088550,6060,6050,6060,6030,277
|
|
20240731,090200,7412450,6050,6040,6060,6040,219
|
|
20240731,090100,6089040,6010,6010,6010,6010,353
|
|
20240731,090000,3967510,6010,6010,6040,6010,659
|