611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,190800,397426640,3140,3140,3140,3140,4391
|
|
20240731,190700,397426640,3140,3140,3140,3140,0
|
|
20240731,190600,397426640,3140,3140,3140,3140,0
|
|
20240731,190500,397426640,3140,3140,3140,3140,0
|
|
20240731,190400,397426640,3140,3140,3140,3140,0
|
|
20240731,190300,397426640,3140,3140,3140,3140,0
|
|
20240731,190200,397426640,3140,3140,3140,3140,0
|
|
20240731,190100,397426640,3140,3140,3140,3140,0
|
|
20240731,190000,397426640,3140,3140,3140,3140,0
|
|
20240731,185900,397426640,3140,3140,3140,3140,0
|
|
20240731,185800,397426640,3140,3140,3140,3140,0
|
|
20240731,185700,397426640,3140,3140,3140,3140,0
|
|
20240731,185600,397426640,3140,3140,3140,3140,0
|
|
20240731,185500,397426640,3140,3140,3140,3140,0
|
|
20240731,185400,397426640,3140,3140,3140,3140,0
|
|
20240731,185300,397426640,3140,3140,3140,3140,0
|
|
20240731,185200,397426640,3140,3140,3140,3140,0
|
|
20240731,185100,397426640,3140,3140,3140,3140,0
|
|
20240731,185000,397426640,3140,3140,3140,3140,0
|
|
20240731,184900,397426640,3140,3140,3140,3140,0
|
|
20240731,184800,397426640,3140,3140,3140,3140,0
|
|
20240731,184700,397426640,3140,3140,3140,3140,0
|
|
20240731,184600,397426640,3140,3140,3140,3140,0
|
|
20240731,184500,397426640,3140,3140,3140,3140,0
|
|
20240731,184400,397426640,3140,3140,3140,3140,0
|
|
20240731,184300,397426640,3140,3140,3140,3140,0
|
|
20240731,184200,397426640,3140,3140,3140,3140,0
|
|
20240731,184100,397426640,3140,3140,3140,3140,0
|
|
20240731,184000,397426640,3140,3140,3140,3140,0
|
|
20240731,183900,397426640,3140,3140,3140,3140,0
|
|
20240731,183800,397426640,3140,3140,3140,3140,4391
|
|
20240731,183700,397426640,3140,3140,3140,3140,0
|
|
20240731,183600,397426640,3140,3140,3140,3140,0
|
|
20240731,183500,397426640,3140,3140,3140,3140,0
|
|
20240731,183400,397426640,3140,3140,3140,3140,0
|
|
20240731,183300,397426640,3140,3140,3140,3140,0
|
|
20240731,183200,397426640,3140,3140,3140,3140,0
|
|
20240731,183100,397426640,3140,3140,3140,3140,0
|
|
20240731,183000,397426640,3140,3140,3140,3140,0
|
|
20240731,182900,397426640,3140,3140,3140,3140,0
|
|
20240731,182800,397426640,3140,3140,3140,3140,0
|
|
20240731,182700,397426640,3140,3140,3140,3140,0
|
|
20240731,182600,397426640,3140,3140,3140,3140,0
|
|
20240731,182500,397426640,3140,3140,3140,3140,0
|
|
20240731,182400,397426640,3140,3140,3140,3140,0
|
|
20240731,182300,397426640,3140,3140,3140,3140,0
|
|
20240731,182200,397426640,3140,3140,3140,3140,0
|
|
20240731,182100,397426640,3140,3140,3140,3140,0
|
|
20240731,182000,397426640,3140,3140,3140,3140,0
|
|
20240731,181900,397426640,3140,3140,3140,3140,0
|
|
20240731,181800,397426640,3140,3140,3140,3140,0
|
|
20240731,181700,397426640,3140,3140,3140,3140,0
|
|
20240731,181600,397426640,3140,3140,3140,3140,0
|
|
20240731,181500,397426640,3140,3140,3140,3140,0
|
|
20240731,181400,397426640,3140,3140,3140,3140,0
|
|
20240731,181300,397426640,3140,3140,3140,3140,0
|
|
20240731,181200,397426640,3140,3140,3140,3140,0
|
|
20240731,181100,397426640,3140,3140,3140,3140,0
|
|
20240731,181000,397426640,3140,3140,3140,3140,0
|
|
20240731,180900,397426640,3140,3140,3140,3140,0
|
|
20240731,180800,397426640,3140,3140,3140,3140,4391
|
|
20240731,180700,397426640,3140,3140,3140,3140,0
|
|
20240731,180600,397426640,3140,3140,3140,3140,0
|
|
20240731,180500,397426640,3140,3140,3140,3140,0
|
|
20240731,180400,397426640,3140,3140,3140,3140,0
|
|
20240731,180300,397426640,3140,3140,3140,3140,0
|
|
20240731,180200,397426640,3140,3140,3140,3140,0
|
|
20240731,180100,397426640,3140,3140,3140,3140,0
|
|
20240731,180000,397426640,3140,3140,3140,3140,0
|
|
20240731,175900,397426640,3140,3140,3140,3140,0
|
|
20240731,175800,397426640,3140,3140,3140,3140,0
|
|
20240731,175700,397426640,3140,3140,3140,3140,0
|
|
20240731,175600,397426640,3140,3140,3140,3140,0
|
|
20240731,175500,397426640,3140,3140,3140,3140,0
|
|
20240731,175400,397426640,3140,3140,3140,3140,0
|
|
20240731,175300,397426640,3140,3140,3140,3140,0
|
|
20240731,175200,397426640,3140,3140,3140,3140,0
|
|
20240731,175100,397426640,3140,3140,3140,3140,0
|
|
20240731,175000,397426640,3140,3140,3140,3140,0
|
|
20240731,174900,397426640,3140,3140,3140,3140,0
|
|
20240731,174800,397426640,3140,3140,3140,3140,0
|
|
20240731,174700,397426640,3140,3140,3140,3140,0
|
|
20240731,174600,397426640,3140,3140,3140,3140,0
|
|
20240731,174500,397426640,3140,3140,3140,3140,0
|
|
20240731,174400,397426640,3140,3140,3140,3140,0
|
|
20240731,174300,397426640,3140,3140,3140,3140,0
|
|
20240731,174200,397426640,3140,3140,3140,3140,0
|
|
20240731,174100,397426640,3140,3140,3140,3140,0
|
|
20240731,174000,397426640,3140,3140,3140,3140,0
|
|
20240731,173900,397426640,3140,3140,3140,3140,0
|
|
20240731,173800,397426640,3140,3140,3140,3140,4391
|
|
20240731,173700,397426640,3140,3140,3140,3140,0
|
|
20240731,173600,397426640,3140,3140,3140,3140,0
|
|
20240731,173500,397426640,3140,3140,3140,3140,0
|
|
20240731,173400,397426640,3140,3140,3140,3140,0
|
|
20240731,173300,397426640,3140,3140,3140,3140,0
|
|
20240731,173200,397426640,3140,3140,3140,3140,0
|
|
20240731,173100,397426640,3140,3140,3140,3140,0
|
|
20240731,173000,397426640,3140,3140,3140,3140,0
|
|
20240731,172900,397426640,3140,3140,3140,3140,0
|
|
20240731,172800,397426640,3140,3140,3140,3140,0
|
|
20240731,172700,397426640,3140,3140,3140,3140,0
|
|
20240731,172600,397426640,3140,3140,3140,3140,0
|
|
20240731,172500,397426640,3140,3140,3140,3140,0
|
|
20240731,172400,397426640,3140,3140,3140,3140,0
|
|
20240731,172300,397426640,3140,3140,3140,3140,0
|
|
20240731,172200,397426640,3140,3140,3140,3140,0
|
|
20240731,172100,397426640,3140,3140,3140,3140,0
|
|
20240731,172000,397426640,3140,3140,3140,3140,0
|
|
20240731,171900,397426640,3140,3140,3140,3140,0
|
|
20240731,171800,397426640,3140,3140,3140,3140,0
|
|
20240731,171700,397426640,3140,3140,3140,3140,0
|
|
20240731,171600,397426640,3140,3140,3140,3140,0
|
|
20240731,171500,397426640,3140,3140,3140,3140,0
|
|
20240731,171400,397426640,3140,3140,3140,3140,0
|
|
20240731,171300,397426640,3140,3140,3140,3140,0
|
|
20240731,171200,397426640,3140,3140,3140,3140,0
|
|
20240731,171100,397426640,3140,3140,3140,3140,0
|
|
20240731,171000,397426640,3140,3140,3140,3140,0
|
|
20240731,170900,397426640,3140,3140,3140,3140,0
|
|
20240731,170800,397426640,3140,3140,3140,3140,4391
|
|
20240731,170700,397426640,3140,3140,3140,3140,0
|
|
20240731,170600,397426640,3140,3140,3140,3140,0
|
|
20240731,170500,397426640,3140,3140,3140,3140,0
|
|
20240731,170400,397426640,3140,3140,3140,3140,0
|
|
20240731,170300,397426640,3140,3140,3140,3140,0
|
|
20240731,170200,397426640,3140,3140,3140,3140,0
|
|
20240731,170100,397426640,3140,3140,3140,3140,0
|
|
20240731,170000,397426640,3140,3140,3140,3140,0
|
|
20240731,165900,397426640,3140,3140,3140,3140,0
|
|
20240731,165800,397426640,3140,3140,3140,3140,0
|
|
20240731,165700,397426640,3140,3140,3140,3140,0
|
|
20240731,165600,397426640,3140,3140,3140,3140,0
|
|
20240731,165500,397426640,3140,3140,3140,3140,0
|
|
20240731,165400,397426640,3140,3140,3140,3140,0
|
|
20240731,165300,397426640,3140,3140,3140,3140,0
|
|
20240731,165200,397426640,3140,3140,3140,3140,0
|
|
20240731,165100,397426640,3140,3140,3140,3140,0
|
|
20240731,165000,397426640,3140,3140,3140,3140,0
|
|
20240731,164900,397426640,3140,3140,3140,3140,0
|
|
20240731,164800,397426640,3140,3140,3140,3140,0
|
|
20240731,164700,397426640,3140,3140,3140,3140,0
|
|
20240731,164600,397426640,3140,3140,3140,3140,0
|
|
20240731,164500,397426640,3140,3140,3140,3140,0
|
|
20240731,164400,397426640,3140,3140,3140,3140,0
|
|
20240731,164300,397426640,3140,3140,3140,3140,0
|
|
20240731,164200,397426640,3140,3140,3140,3140,0
|
|
20240731,164100,397426640,3140,3140,3140,3140,0
|
|
20240731,164000,397426640,3140,3140,3140,3140,0
|
|
20240731,163900,397426640,3140,3140,3140,3140,0
|
|
20240731,163800,397426640,3140,3140,3140,3140,4391
|
|
20240731,163700,397426640,3140,3140,3140,3140,0
|
|
20240731,163600,397426640,3140,3140,3140,3140,0
|
|
20240731,163500,397426640,3140,3140,3140,3140,0
|
|
20240731,163400,397426640,3140,3140,3140,3140,0
|
|
20240731,163300,397426640,3140,3140,3140,3140,0
|
|
20240731,163200,397426640,3140,3140,3140,3140,0
|
|
20240731,163100,397426640,3140,3140,3140,3140,0
|
|
20240731,163000,397426640,3140,3140,3140,3140,0
|
|
20240731,162900,397426640,3140,3140,3140,3140,0
|
|
20240731,162800,397426640,3140,3140,3140,3140,0
|
|
20240731,162700,397426640,3140,3140,3140,3140,0
|
|
20240731,162600,397426640,3140,3140,3140,3140,0
|
|
20240731,162500,397426640,3140,3140,3140,3140,0
|
|
20240731,162400,397426640,3140,3140,3140,3140,0
|
|
20240731,162300,397426640,3140,3140,3140,3140,0
|
|
20240731,162200,397426640,3140,3140,3140,3140,0
|
|
20240731,162100,397426640,3140,3140,3140,3140,0
|
|
20240731,162000,397426640,3140,3140,3140,3140,0
|
|
20240731,161900,397426640,3140,3140,3140,3140,0
|
|
20240731,161800,397426640,3140,3140,3140,3140,0
|
|
20240731,161700,397426640,3140,3140,3140,3140,0
|
|
20240731,161600,397426640,3140,3140,3140,3140,0
|
|
20240731,161500,397426640,3140,3140,3140,3140,0
|
|
20240731,161400,397426640,3140,3140,3140,3140,0
|
|
20240731,161300,397426640,3140,3140,3140,3140,0
|
|
20240731,161200,397426640,3140,3140,3140,3140,0
|
|
20240731,161100,397426640,3140,3140,3140,3140,0
|
|
20240731,161000,397426640,3140,3140,3140,3140,0
|
|
20240731,160900,397426640,3140,3140,3140,3140,0
|
|
20240731,160800,397426640,3140,3140,3140,3140,4391
|
|
20240731,160700,397426640,3140,3140,3140,3140,0
|
|
20240731,160600,397426640,3140,3140,3140,3140,0
|
|
20240731,160500,397426640,3140,3140,3140,3140,0
|
|
20240731,160400,397426640,3140,3140,3140,3140,0
|
|
20240731,160300,397426640,3140,3140,3140,3140,0
|
|
20240731,160200,397426640,3140,3140,3140,3140,0
|
|
20240731,160100,397426640,3140,3140,3140,3140,0
|
|
20240731,160000,397426640,3140,3140,3140,3140,0
|
|
20240731,155900,397426640,3140,3140,3140,3140,0
|
|
20240731,155800,397426640,3140,3140,3140,3140,0
|
|
20240731,155700,397426640,3140,3140,3140,3140,0
|
|
20240731,155600,397426640,3140,3140,3140,3140,0
|
|
20240731,155500,397426640,3140,3140,3140,3140,0
|
|
20240731,155400,397426640,3140,3140,3140,3140,0
|
|
20240731,155300,397426640,3140,3140,3140,3140,0
|
|
20240731,155200,397426640,3140,3140,3140,3140,0
|
|
20240731,155100,397426640,3140,3140,3140,3140,0
|
|
20240731,155000,397426640,3140,3140,3140,3140,0
|
|
20240731,154900,397426640,3140,3140,3140,3140,0
|
|
20240731,154800,397426640,3140,3140,3140,3140,0
|
|
20240731,154700,397426640,3140,3140,3140,3140,0
|
|
20240731,154600,397426640,3140,3140,3140,3140,0
|
|
20240731,154500,397426640,3140,3140,3140,3140,0
|
|
20240731,154400,397426640,3140,3140,3140,3140,0
|
|
20240731,154300,397426640,3140,3140,3140,3140,0
|
|
20240731,154200,397426640,3140,3140,3140,3140,0
|
|
20240731,154100,397426640,3140,3140,3140,3140,0
|
|
20240731,154000,397426640,3140,3140,3140,3140,0
|
|
20240731,153900,397426640,3140,3140,3140,3140,0
|
|
20240731,153800,397426640,3140,3140,3140,3140,4391
|
|
20240731,153700,397426640,3140,3140,3140,3140,0
|
|
20240731,153600,397426640,3140,3140,3140,3140,0
|
|
20240731,153500,397426640,3140,3140,3140,3140,0
|
|
20240731,153400,397426640,3140,3140,3140,3140,0
|
|
20240731,153300,397426640,3140,3140,3140,3140,0
|
|
20240731,153200,397426640,3140,3140,3140,3140,0
|
|
20240731,153100,397426640,3140,3140,3140,3140,0
|
|
20240731,153000,397426640,3140,3140,3140,3140,4391
|
|
20240731,152900,383638900,3140,3140,3140,3140,0
|
|
20240731,152800,383638900,3140,3140,3140,3140,0
|
|
20240731,152700,383638900,3140,3140,3140,3140,0
|
|
20240731,152600,383638900,3140,3140,3140,3140,0
|
|
20240731,152500,383638900,3140,3140,3140,3140,0
|
|
20240731,152400,383638900,3140,3140,3140,3140,0
|
|
20240731,152300,383638900,3140,3140,3140,3140,0
|
|
20240731,152200,383638900,3140,3140,3140,3140,0
|
|
20240731,152100,383638900,3140,3140,3140,3140,0
|
|
20240731,152000,383638900,3140,3140,3140,3140,0
|
|
20240731,151900,383638900,3140,3140,3140,3135,390
|
|
20240731,151800,382415775,3140,3140,3140,3135,255
|
|
20240731,151700,381616060,3135,3130,3135,3130,713
|
|
20240731,151600,379382350,3130,3130,3130,3130,13
|
|
20240731,151500,379341660,3125,3130,3130,3125,104
|
|
20240731,151400,379016300,3130,3130,3130,3130,10
|
|
20240731,151300,378985000,3130,3130,3130,3130,513
|
|
20240731,151200,377379310,3125,3125,3125,3125,55
|
|
20240731,151100,377207435,3130,3125,3130,3125,300
|
|
20240731,151000,376269205,3130,3130,3130,3130,1
|
|
20240731,150900,376266075,3125,3125,3125,3125,473
|
|
20240731,150800,374787950,3120,3125,3125,3120,837
|
|
20240731,150700,372172330,3125,3125,3125,3125,0
|
|
20240731,150600,372172330,3125,3130,3130,3125,1000
|
|
20240731,150500,369043530,3130,3130,3130,3130,656
|
|
20240731,150400,366990250,3135,3135,3135,3135,202
|
|
20240731,150300,366356980,3135,3135,3135,3135,0
|
|
20240731,150200,366356980,3135,3135,3135,3135,1
|
|
20240731,150100,366353845,3135,3135,3135,3135,14
|
|
20240731,150000,366309955,3135,3130,3140,3130,607
|
|
20240731,145900,364407085,3125,3130,3130,3125,45
|
|
20240731,145800,364266240,3130,3130,3130,3130,0
|
|
20240731,145700,364266240,3130,3130,3130,3130,1473
|
|
20240731,145600,359655750,3130,3125,3130,3125,113
|
|
20240731,145500,359302065,3125,3125,3130,3125,246
|
|
20240731,145400,358533195,3125,3125,3125,3125,0
|
|
20240731,145300,358533195,3125,3125,3125,3125,0
|
|
20240731,145200,358533195,3125,3125,3125,3115,1926
|
|
20240731,145100,352524460,3115,3120,3125,3115,383
|
|
20240731,145000,351329295,3125,3125,3125,3125,1
|
|
20240731,144900,351326170,3125,3120,3125,3120,1095
|
|
20240731,144800,347908680,3120,3120,3120,3120,0
|
|
20240731,144700,347908680,3120,3120,3120,3120,1
|
|
20240731,144600,347905560,3120,3120,3120,3120,6
|
|
20240731,144500,347886840,3120,3120,3120,3120,0
|
|
20240731,144400,347886840,3120,3120,3120,3120,579
|
|
20240731,144300,346080360,3125,3120,3125,3115,1287
|
|
20240731,144200,342064820,3120,3120,3120,3120,0
|
|
20240731,144100,342064820,3120,3120,3120,3120,0
|
|
20240731,144000,342064820,3120,3120,3120,3120,0
|
|
20240731,143900,342064820,3120,3120,3120,3120,0
|
|
20240731,143800,342064820,3120,3120,3120,3120,0
|
|
20240731,143700,342064820,3120,3120,3120,3120,2
|
|
20240731,143600,342058580,3120,3120,3120,3120,0
|
|
20240731,143500,342058580,3120,3120,3120,3120,0
|
|
20240731,143400,342058580,3120,3120,3120,3120,0
|
|
20240731,143300,342058580,3120,3120,3120,3120,0
|
|
20240731,143200,342058580,3120,3120,3120,3120,0
|
|
20240731,143100,342058580,3120,3120,3120,3120,2
|
|
20240731,143000,342052340,3120,3120,3120,3120,10
|
|
20240731,142900,342021140,3115,3115,3115,3115,0
|
|
20240731,142800,342021140,3115,3115,3115,3115,1
|
|
20240731,142700,342018025,3120,3120,3120,3120,0
|
|
20240731,142600,342018025,3120,3120,3120,3120,0
|
|
20240731,142500,342018025,3120,3120,3120,3120,10
|
|
20240731,142400,341986825,3120,3120,3120,3120,24
|
|
20240731,142300,341911945,3115,3120,3120,3115,403
|
|
20240731,142200,340656585,3115,3115,3115,3115,261
|
|
20240731,142100,339843570,3115,3115,3115,3115,0
|
|
20240731,142000,339843570,3115,3120,3120,3115,62
|
|
20240731,141900,339650435,3115,3115,3115,3115,0
|
|
20240731,141800,339650435,3115,3115,3115,3115,0
|
|
20240731,141700,339650435,3115,3120,3120,3115,5639
|
|
20240731,141600,322073555,3125,3130,3130,3125,84
|
|
20240731,141500,321810835,3130,3130,3130,3130,354
|
|
20240731,141400,320702815,3125,3125,3125,3120,1235
|
|
20240731,141300,316844595,3130,3130,3130,3130,0
|
|
20240731,141200,316844595,3130,3130,3130,3130,0
|
|
20240731,141100,316844595,3130,3130,3130,3130,0
|
|
20240731,141000,316844595,3130,3130,3130,3130,4
|
|
20240731,140900,316832075,3130,3115,3130,3115,29
|
|
20240731,140800,316741420,3120,3120,3120,3120,33
|
|
20240731,140700,316638460,3115,3115,3115,3115,0
|
|
20240731,140600,316638460,3115,3115,3115,3115,0
|
|
20240731,140500,316638460,3115,3120,3120,3115,34
|
|
20240731,140400,316532545,3120,3120,3120,3120,2
|
|
20240731,140300,316526305,3120,3120,3120,3120,200
|
|
20240731,140200,315902305,3120,3120,3120,3120,23
|
|
20240731,140100,315830545,3120,3120,3120,3120,0
|
|
20240731,140000,315830545,3120,3120,3120,3120,1
|
|
20240731,135900,315827425,3115,3120,3120,3115,51
|
|
20240731,135800,315668310,3120,3120,3120,3120,160
|
|
20240731,135700,315169110,3120,3120,3120,3120,300
|
|
20240731,135600,314233110,3120,3120,3120,3120,0
|
|
20240731,135500,314233110,3120,3120,3120,3120,808
|
|
20240731,135400,311712150,3120,3120,3120,3120,30
|
|
20240731,135300,311618550,3115,3115,3115,3115,213
|
|
20240731,135200,310955055,3115,3115,3115,3115,501
|
|
20240731,135100,309394440,3100,3100,3100,3100,0
|
|
20240731,135000,309394440,3100,3100,3100,3100,0
|
|
20240731,134900,309394440,3100,3100,3100,3100,500
|
|
20240731,134800,307844440,3115,3115,3115,3115,700
|
|
20240731,134700,305663940,3115,3115,3115,3115,401
|
|
20240731,134600,304414825,3100,3105,3105,3100,1000
|
|
20240731,134500,301313410,3105,3105,3105,3105,0
|
|
20240731,134400,301313410,3105,3105,3105,3105,0
|
|
20240731,134300,301313410,3105,3105,3105,3105,1883
|
|
20240731,134200,295466695,3105,3105,3105,3100,433
|
|
20240731,134100,294124385,3105,3105,3120,3105,1680
|
|
20240731,134000,288907965,3110,3115,3115,3110,361
|
|
20240731,133900,287785220,3125,3125,3125,3125,1
|
|
20240731,133800,287782095,3125,3125,3125,3125,3
|
|
20240731,133700,287772720,3125,3130,3130,3125,40
|
|
20240731,133600,287647620,3135,3135,3135,3135,14
|
|
20240731,133500,287603730,3135,3135,3135,3135,20
|
|
20240731,133400,287541030,3135,3135,3135,3135,1
|
|
20240731,133300,287537895,3110,3110,3110,3110,0
|
|
20240731,133200,287537895,3110,3115,3115,3110,8825
|
|
20240731,133100,260070530,3115,3120,3120,3115,183
|
|
20240731,133000,259500435,3140,3140,3140,3140,0
|
|
20240731,132900,259500435,3140,3140,3140,3140,22
|
|
20240731,132800,259431355,3120,3130,3130,3120,1984
|
|
20240731,132700,253237405,3130,3130,3130,3130,613
|
|
20240731,132600,251318715,3130,3135,3135,3130,1200
|
|
20240731,132500,247559725,3135,3140,3140,3135,46
|
|
20240731,132400,247415305,3140,3150,3150,3140,18
|
|
20240731,132300,247358755,3150,3150,3150,3150,0
|
|
20240731,132200,247358755,3150,3150,3150,3150,1
|
|
20240731,132100,247355605,3150,3150,3150,3150,0
|
|
20240731,132000,247355605,3150,3140,3150,3140,18
|
|
20240731,131900,247299065,3135,3135,3135,3135,2
|
|
20240731,131800,247292795,3140,3135,3140,3135,2
|
|
20240731,131700,247286520,3135,3135,3135,3135,11
|
|
20240731,131600,247252035,3135,3150,3150,3135,80
|
|
20240731,131500,247001220,3150,3150,3150,3150,5
|
|
20240731,131400,246985470,3155,3140,3155,3125,4351
|
|
20240731,131300,233383475,3155,3155,3155,3155,0
|
|
20240731,131200,233383475,3155,3155,3155,3155,2
|
|
20240731,131100,233377165,3155,3155,3155,3155,2
|
|
20240731,131000,233370855,3155,3155,3155,3155,2
|
|
20240731,130900,233364545,3155,3155,3155,3155,132
|
|
20240731,130800,232948085,3155,3155,3155,3155,431
|
|
20240731,130700,231588280,3160,3160,3160,3160,41
|
|
20240731,130600,231458720,3160,3160,3160,3160,1
|
|
20240731,130500,231455560,3155,3155,3155,3155,1
|
|
20240731,130400,231452405,3155,3140,3155,3140,30
|
|
20240731,130300,231358175,3155,3155,3155,3155,0
|
|
20240731,130200,231358175,3155,3155,3155,3155,183
|
|
20240731,130100,230780810,3155,3140,3155,3140,3843
|
|
20240731,130000,218689085,3140,3145,3145,3140,603
|
|
20240731,125900,216795620,3145,3145,3145,3145,361
|
|
20240731,125800,215660275,3145,3140,3145,3140,73
|
|
20240731,125700,215431050,3140,3140,3140,3140,500
|
|
20240731,125600,213861050,3140,3130,3140,3130,6962
|
|
20240731,125500,192014650,3130,3130,3130,3130,543
|
|
20240731,125400,190315060,3130,3130,3130,3130,0
|
|
20240731,125300,190315060,3130,3130,3130,3130,504
|
|
20240731,125200,188737540,3125,3125,3125,3125,0
|
|
20240731,125100,188737540,3125,3125,3125,3125,36
|
|
20240731,125000,188625040,3125,3125,3125,3125,0
|
|
20240731,124900,188625040,3125,3125,3125,3125,263
|
|
20240731,124800,187803165,3125,3125,3125,3125,13
|
|
20240731,124700,187762540,3125,3125,3125,3125,0
|
|
20240731,124600,187762540,3125,3125,3125,3125,1
|
|
20240731,124500,187759415,3125,3125,3125,3125,0
|
|
20240731,124400,187759415,3125,3125,3125,3125,0
|
|
20240731,124300,187759415,3125,3125,3125,3125,1
|
|
20240731,124200,187756290,3110,3110,3110,3110,0
|
|
20240731,124100,187756290,3110,3110,3110,3110,0
|
|
20240731,124000,187756290,3110,3110,3110,3110,0
|
|
20240731,123900,187756290,3110,3110,3110,3110,0
|
|
20240731,123800,187756290,3110,3110,3110,3110,0
|
|
20240731,123700,187756290,3110,3110,3110,3110,0
|
|
20240731,123600,187756290,3110,3110,3110,3110,0
|
|
20240731,123500,187756290,3110,3110,3110,3110,0
|
|
20240731,123400,187756290,3110,3110,3110,3110,0
|
|
20240731,123300,187756290,3110,3110,3110,3110,0
|
|
20240731,123200,187756290,3110,3110,3110,3110,0
|
|
20240731,123100,187756290,3110,3110,3110,3110,53
|
|
20240731,123000,187591460,3110,3110,3110,3110,0
|
|
20240731,122900,187591460,3110,3110,3110,3110,0
|
|
20240731,122800,187591460,3110,3110,3110,3110,0
|
|
20240731,122700,187591460,3110,3110,3110,3110,0
|
|
20240731,122600,187591460,3110,3110,3110,3110,0
|
|
20240731,122500,187591460,3110,3110,3110,3110,0
|
|
20240731,122400,187591460,3110,3110,3110,3110,1000
|
|
20240731,122300,184481460,3125,3125,3125,3125,0
|
|
20240731,122200,184481460,3125,3125,3125,3125,0
|
|
20240731,122100,184481460,3125,3125,3125,3125,1000
|
|
20240731,122000,181356460,3125,3125,3125,3125,0
|
|
20240731,121900,181356460,3125,3125,3125,3125,0
|
|
20240731,121800,181356460,3125,3125,3125,3125,1
|
|
20240731,121700,181353335,3110,3110,3110,3110,0
|
|
20240731,121600,181353335,3110,3125,3125,3110,3
|
|
20240731,121500,181343990,3130,3130,3130,3130,0
|
|
20240731,121400,181343990,3130,3130,3130,3130,0
|
|
20240731,121300,181343990,3130,3130,3130,3130,0
|
|
20240731,121200,181343990,3130,3130,3130,3130,0
|
|
20240731,121100,181343990,3130,3130,3130,3130,190
|
|
20240731,121000,180749290,3130,3130,3130,3130,1
|
|
20240731,120900,180746160,3110,3120,3120,3110,28
|
|
20240731,120800,180659060,3130,3130,3130,3130,290
|
|
20240731,120700,179751360,3125,3125,3125,3125,0
|
|
20240731,120600,179751360,3125,3125,3125,3125,764
|
|
20240731,120500,177363860,3120,3120,3120,3120,0
|
|
20240731,120400,177363860,3120,3120,3120,3120,0
|
|
20240731,120300,177363860,3120,3125,3125,3120,54
|
|
20240731,120200,177195370,3120,3120,3120,3120,108
|
|
20240731,120100,176858410,3120,3120,3120,3120,0
|
|
20240731,120000,176858410,3120,3120,3120,3120,0
|
|
20240731,115900,176858410,3120,3120,3120,3120,0
|
|
20240731,115800,176858410,3120,3120,3120,3120,0
|
|
20240731,115700,176858410,3120,3120,3120,3120,236
|
|
20240731,115600,176122090,3120,3125,3125,3120,66
|
|
20240731,115500,175916165,3120,3120,3120,3120,500
|
|
20240731,115400,174356165,3110,3110,3110,3110,0
|
|
20240731,115300,174356165,3110,3115,3115,3110,72
|
|
20240731,115200,174132195,3115,3115,3115,3115,0
|
|
20240731,115100,174132195,3115,3115,3115,3115,10
|
|
20240731,115000,174101045,3125,3125,3125,3125,0
|
|
20240731,114900,174101045,3125,3125,3125,3125,0
|
|
20240731,114800,174101045,3125,3125,3125,3125,0
|
|
20240731,114700,174101045,3125,3125,3125,3125,0
|
|
20240731,114600,174101045,3125,3125,3125,3125,1
|
|
20240731,114500,174097920,3110,3110,3110,3110,0
|
|
20240731,114400,174097920,3110,3110,3110,3110,1
|
|
20240731,114300,174094810,3110,3110,3110,3110,557
|
|
20240731,114200,172362540,3110,3110,3110,3110,0
|
|
20240731,114100,172362540,3110,3110,3110,3110,1
|
|
20240731,114000,172359430,3105,3105,3105,3105,500
|
|
20240731,113900,170806930,3105,3105,3105,3105,209
|
|
20240731,113800,170157985,3105,3105,3105,3105,0
|
|
20240731,113700,170157985,3105,3105,3105,3105,0
|
|
20240731,113600,170157985,3105,3105,3105,3105,0
|
|
20240731,113500,170157985,3105,3105,3105,3105,0
|
|
20240731,113400,170157985,3105,3100,3105,3100,1097
|
|
20240731,113300,166756790,3090,3090,3090,3090,0
|
|
20240731,113200,166756790,3090,3090,3090,3090,0
|
|
20240731,113100,166756790,3090,3090,3090,3090,200
|
|
20240731,113000,166138790,3090,3090,3090,3090,2000
|
|
20240731,112900,159958790,3100,3100,3100,3100,10
|
|
20240731,112800,159927790,3100,3100,3100,3100,0
|
|
20240731,112700,159927790,3100,3100,3100,3100,0
|
|
20240731,112600,159927790,3100,3100,3100,3100,0
|
|
20240731,112500,159927790,3100,3100,3100,3100,0
|
|
20240731,112400,159927790,3100,3100,3100,3100,3
|
|
20240731,112300,159918490,3105,3105,3105,3105,0
|
|
20240731,112200,159918490,3105,3105,3105,3105,0
|
|
20240731,112100,159918490,3105,3105,3105,3105,0
|
|
20240731,112000,159918490,3105,3105,3105,3105,0
|
|
20240731,111900,159918490,3105,3105,3105,3105,0
|
|
20240731,111800,159918490,3105,3105,3105,3105,0
|
|
20240731,111700,159918490,3105,3105,3105,3105,1
|
|
20240731,111600,159915385,3110,3110,3110,3110,0
|
|
20240731,111500,159915385,3110,3110,3110,3110,0
|
|
20240731,111400,159915385,3110,3110,3110,3110,0
|
|
20240731,111300,159915385,3110,3110,3110,3110,36
|
|
20240731,111200,159803425,3110,3110,3110,3110,4
|
|
20240731,111100,159790985,3105,3105,3105,3105,5
|
|
20240731,111000,159775460,3090,3090,3090,3090,0
|
|
20240731,110900,159775460,3090,3090,3090,3090,590
|
|
20240731,110800,157952360,3090,3090,3090,3090,3
|
|
20240731,110700,157943090,3090,3085,3090,3085,12
|
|
20240731,110600,157906060,3110,3110,3110,3110,0
|
|
20240731,110500,157906060,3110,3110,3110,3110,0
|
|
20240731,110400,157906060,3110,3110,3110,3110,1
|
|
20240731,110300,157902950,3110,3110,3110,3110,0
|
|
20240731,110200,157902950,3110,3110,3110,3110,1
|
|
20240731,110100,157899840,3085,3085,3085,3085,0
|
|
20240731,110000,157899840,3085,3085,3085,3085,685
|
|
20240731,105900,155786615,3090,3090,3090,3085,1101
|
|
20240731,105800,152388605,3090,3090,3090,3090,48
|
|
20240731,105700,152240285,3090,3090,3090,3090,0
|
|
20240731,105600,152240285,3090,3095,3095,3090,2000
|
|
20240731,105500,146054375,3095,3105,3105,3095,1742
|
|
20240731,105400,140651875,3110,3110,3110,3110,5
|
|
20240731,105300,140636325,3110,3110,3110,3110,35
|
|
20240731,105200,140527475,3110,3110,3110,3110,2
|
|
20240731,105100,140521255,3110,3110,3110,3110,0
|
|
20240731,105000,140521255,3110,3110,3110,3110,0
|
|
20240731,104900,140521255,3110,3115,3115,3110,153
|
|
20240731,104800,140045400,3125,3125,3125,3125,0
|
|
20240731,104700,140045400,3125,3125,3125,3125,0
|
|
20240731,104600,140045400,3125,3125,3125,3125,149
|
|
20240731,104500,139579775,3125,3125,3125,3125,1
|
|
20240731,104400,139576650,3115,3115,3115,3115,0
|
|
20240731,104300,139576650,3115,3115,3115,3115,0
|
|
20240731,104200,139576650,3115,3115,3115,3115,0
|
|
20240731,104100,139576650,3115,3115,3115,3115,0
|
|
20240731,104000,139576650,3115,3115,3115,3115,0
|
|
20240731,103900,139576650,3115,3115,3115,3115,0
|
|
20240731,103800,139576650,3115,3115,3115,3115,1
|
|
20240731,103700,139573535,3115,3115,3115,3115,0
|
|
20240731,103600,139573535,3115,3115,3115,3115,0
|
|
20240731,103500,139573535,3115,3115,3115,3115,0
|
|
20240731,103400,139573535,3115,3115,3115,3115,2600
|
|
20240731,103300,131474535,3110,3100,3110,3100,655
|
|
20240731,103200,129440515,3110,3110,3110,3110,51
|
|
20240731,103100,129281905,3110,3110,3110,3110,0
|
|
20240731,103000,129281905,3110,3110,3110,3110,75
|
|
20240731,102900,129048655,3110,3110,3110,3110,0
|
|
20240731,102800,129048655,3110,3110,3110,3110,0
|
|
20240731,102700,129048655,3110,3095,3110,3095,314
|
|
20240731,102600,128076775,3100,3110,3110,3100,321
|
|
20240731,102500,127081475,3110,3110,3110,3110,3
|
|
20240731,102400,127072145,3100,3100,3100,3100,0
|
|
20240731,102300,127072145,3100,3100,3100,3100,321
|
|
20240731,102200,126077045,3105,3110,3110,3105,392
|
|
20240731,102100,124859880,3110,3110,3110,3110,81
|
|
20240731,102000,124607970,3115,3115,3115,3115,41
|
|
20240731,101900,124480255,3115,3115,3115,3115,288
|
|
20240731,101800,123583135,3125,3125,3125,3125,0
|
|
20240731,101700,123583135,3125,3125,3125,3125,1
|
|
20240731,101600,123580010,3125,3125,3125,3125,0
|
|
20240731,101500,123580010,3125,3125,3125,3125,0
|
|
20240731,101400,123580010,3125,3125,3125,3125,0
|
|
20240731,101300,123580010,3125,3125,3125,3125,1
|
|
20240731,101200,123576885,3135,3135,3135,3135,0
|
|
20240731,101100,123576885,3135,3135,3135,3135,0
|
|
20240731,101000,123576885,3135,3135,3135,3135,0
|
|
20240731,100900,123576885,3135,3135,3135,3135,0
|
|
20240731,100800,123576885,3135,3135,3135,3135,20
|
|
20240731,100700,123514185,3115,3135,3135,3115,141
|
|
20240731,100600,123073100,3140,3140,3140,3140,0
|
|
20240731,100500,123073100,3140,3140,3140,3140,63
|
|
20240731,100400,122875280,3140,3140,3140,3140,51
|
|
20240731,100300,122715140,3140,3140,3140,3140,1
|
|
20240731,100200,122712000,3140,3140,3140,3140,1
|
|
20240731,100100,122708860,3145,3145,3145,3145,123
|
|
20240731,100000,122322025,3145,3145,3145,3145,0
|
|
20240731,095900,122322025,3145,3135,3145,3135,799
|
|
20240731,095800,119812715,3135,3130,3135,3130,596
|
|
20240731,095700,117946755,3135,3135,3135,3135,324
|
|
20240731,095600,116931015,3135,3125,3135,3125,69
|
|
20240731,095500,116715370,3115,3105,3115,3105,1453
|
|
20240731,095400,112197215,3095,3095,3095,3095,25
|
|
20240731,095300,112119840,3105,3105,3105,3105,0
|
|
20240731,095200,112119840,3105,3105,3105,3105,0
|
|
20240731,095100,112119840,3105,3105,3105,3105,25
|
|
20240731,095000,112042215,3095,3095,3095,3095,348
|
|
20240731,094900,110965155,3105,3105,3105,3105,0
|
|
20240731,094800,110965155,3105,3105,3105,3105,1
|
|
20240731,094700,110962050,3100,3100,3100,3100,1
|
|
20240731,094600,110958950,3105,3105,3105,3105,1
|
|
20240731,094500,110955845,3110,3110,3110,3110,0
|
|
20240731,094400,110955845,3110,3110,3110,3110,3
|
|
20240731,094300,110946515,3110,3110,3115,3110,102
|
|
20240731,094200,110629290,3110,3105,3110,3105,361
|
|
20240731,094100,109506675,3100,3100,3100,3100,151
|
|
20240731,094000,109038575,3080,3080,3080,3080,0
|
|
20240731,093900,109038575,3080,3085,3105,3080,2656
|
|
20240731,093800,100856770,3085,3085,3085,3085,275
|
|
20240731,093700,100008395,3105,3085,3105,3085,11
|
|
20240731,093600,99974440,3100,3100,3100,3100,0
|
|
20240731,093500,99974440,3100,3100,3100,3100,9
|
|
20240731,093400,99946540,3100,3100,3100,3100,102
|
|
20240731,093300,99630340,3100,3100,3100,3100,2
|
|
20240731,093200,99624140,3100,3085,3100,3085,21
|
|
20240731,093100,99559340,3085,3085,3085,3085,0
|
|
20240731,093000,99559340,3085,3090,3090,3085,16
|
|
20240731,092900,99509930,3100,3095,3100,3090,1128
|
|
20240731,092800,96024250,3095,3095,3095,3095,0
|
|
20240731,092700,96024250,3095,3095,3095,3095,0
|
|
20240731,092600,96024250,3095,3095,3095,3095,0
|
|
20240731,092500,96024250,3095,3095,3095,3095,255
|
|
20240731,092400,95235025,3100,3100,3100,3100,6
|
|
20240731,092300,95216425,3100,3110,3110,3100,271
|
|
20240731,092200,94376225,3110,3100,3110,3100,1848
|
|
20240731,092100,88647325,3100,3100,3100,3100,20
|
|
20240731,092000,88585325,3100,3100,3100,3100,2
|
|
20240731,091900,88579125,3100,3100,3100,3100,0
|
|
20240731,091800,88579125,3100,3100,3100,3100,0
|
|
20240731,091700,88579125,3100,3100,3100,3100,755
|
|
20240731,091600,86238625,3110,3110,3110,3110,0
|
|
20240731,091500,86238625,3110,3110,3110,3110,17
|
|
20240731,091400,86185755,3110,3110,3110,3110,0
|
|
20240731,091300,86185755,3110,3110,3110,3110,41
|
|
20240731,091200,86058245,3105,3105,3105,3105,52
|
|
20240731,091100,85896785,3100,3070,3100,3070,803
|
|
20240731,091000,83416515,3070,3100,3100,3070,7667
|
|
20240731,090900,59825335,3110,3110,3110,3110,169
|
|
20240731,090800,59299745,3115,3115,3115,3110,15266
|
|
20240731,090700,11750660,3110,3115,3115,3110,372
|
|
20240731,090600,10591910,3110,3090,3110,3090,136
|
|
20240731,090500,10170455,3080,3105,3105,3080,1200
|
|
20240731,090400,6467805,3080,3090,3090,3080,463
|
|
20240731,090300,5037875,3090,3120,3120,3090,50
|
|
20240731,090200,4882625,3090,3095,3125,3090,187
|
|
20240731,090100,4303840,3100,3100,3100,3100,252
|
|
20240731,090000,3522640,3100,3095,3100,3095,1138
|