675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,201200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,201100,83638260890,10200,10200,10200,10200,0
|
|
20240731,201000,83638260890,10200,10200,10200,10200,0
|
|
20240731,200900,83638260890,10200,10200,10200,10200,0
|
|
20240731,200800,83638260890,10200,10200,10200,10200,0
|
|
20240731,200700,83638260890,10200,10200,10200,10200,0
|
|
20240731,200600,83638260890,10200,10200,10200,10200,0
|
|
20240731,200500,83638260890,10200,10200,10200,10200,0
|
|
20240731,200400,83638260890,10200,10200,10200,10200,0
|
|
20240731,200300,83638260890,10200,10200,10200,10200,0
|
|
20240731,200200,83638260890,10200,10200,10200,10200,0
|
|
20240731,200100,83638260890,10200,10200,10200,10200,0
|
|
20240731,200000,83638260890,10200,10200,10200,10200,0
|
|
20240731,195900,83638260890,10200,10200,10200,10200,0
|
|
20240731,195800,83638260890,10200,10200,10200,10200,0
|
|
20240731,195700,83638260890,10200,10200,10200,10200,0
|
|
20240731,195600,83638260890,10200,10200,10200,10200,0
|
|
20240731,195500,83638260890,10200,10200,10200,10200,0
|
|
20240731,195400,83638260890,10200,10200,10200,10200,0
|
|
20240731,195300,83638260890,10200,10200,10200,10200,0
|
|
20240731,195200,83638260890,10200,10200,10200,10200,0
|
|
20240731,195100,83638260890,10200,10200,10200,10200,0
|
|
20240731,195000,83638260890,10200,10200,10200,10200,0
|
|
20240731,194900,83638260890,10200,10200,10200,10200,0
|
|
20240731,194800,83638260890,10200,10200,10200,10200,0
|
|
20240731,194700,83638260890,10200,10200,10200,10200,0
|
|
20240731,194600,83638260890,10200,10200,10200,10200,0
|
|
20240731,194500,83638260890,10200,10200,10200,10200,0
|
|
20240731,194400,83638260890,10200,10200,10200,10200,0
|
|
20240731,194300,83638260890,10200,10200,10200,10200,0
|
|
20240731,194200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,194100,83638260890,10200,10200,10200,10200,0
|
|
20240731,194000,83638260890,10200,10200,10200,10200,0
|
|
20240731,193900,83638260890,10200,10200,10200,10200,0
|
|
20240731,193800,83638260890,10200,10200,10200,10200,0
|
|
20240731,193700,83638260890,10200,10200,10200,10200,0
|
|
20240731,193600,83638260890,10200,10200,10200,10200,0
|
|
20240731,193500,83638260890,10200,10200,10200,10200,0
|
|
20240731,193400,83638260890,10200,10200,10200,10200,0
|
|
20240731,193300,83638260890,10200,10200,10200,10200,0
|
|
20240731,193200,83638260890,10200,10200,10200,10200,0
|
|
20240731,193100,83638260890,10200,10200,10200,10200,0
|
|
20240731,193000,83638260890,10200,10200,10200,10200,0
|
|
20240731,192900,83638260890,10200,10200,10200,10200,0
|
|
20240731,192800,83638260890,10200,10200,10200,10200,0
|
|
20240731,192700,83638260890,10200,10200,10200,10200,0
|
|
20240731,192600,83638260890,10200,10200,10200,10200,0
|
|
20240731,192500,83638260890,10200,10200,10200,10200,0
|
|
20240731,192400,83638260890,10200,10200,10200,10200,0
|
|
20240731,192300,83638260890,10200,10200,10200,10200,0
|
|
20240731,192200,83638260890,10200,10200,10200,10200,0
|
|
20240731,192100,83638260890,10200,10200,10200,10200,0
|
|
20240731,192000,83638260890,10200,10200,10200,10200,0
|
|
20240731,191900,83638260890,10200,10200,10200,10200,0
|
|
20240731,191800,83638260890,10200,10200,10200,10200,0
|
|
20240731,191700,83638260890,10200,10200,10200,10200,0
|
|
20240731,191600,83638260890,10200,10200,10200,10200,0
|
|
20240731,191500,83638260890,10200,10200,10200,10200,0
|
|
20240731,191400,83638260890,10200,10200,10200,10200,0
|
|
20240731,191300,83638260890,10200,10200,10200,10200,0
|
|
20240731,191200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,191100,83638260890,10200,10200,10200,10200,0
|
|
20240731,191000,83638260890,10200,10200,10200,10200,0
|
|
20240731,190900,83638260890,10200,10200,10200,10200,0
|
|
20240731,190800,83638260890,10200,10200,10200,10200,0
|
|
20240731,190700,83638260890,10200,10200,10200,10200,0
|
|
20240731,190600,83638260890,10200,10200,10200,10200,0
|
|
20240731,190500,83638260890,10200,10200,10200,10200,0
|
|
20240731,190400,83638260890,10200,10200,10200,10200,0
|
|
20240731,190300,83638260890,10200,10200,10200,10200,0
|
|
20240731,190200,83638260890,10200,10200,10200,10200,0
|
|
20240731,190100,83638260890,10200,10200,10200,10200,0
|
|
20240731,190000,83638260890,10200,10200,10200,10200,0
|
|
20240731,185900,83638260890,10200,10200,10200,10200,0
|
|
20240731,185800,83638260890,10200,10200,10200,10200,0
|
|
20240731,185700,83638260890,10200,10200,10200,10200,0
|
|
20240731,185600,83638260890,10200,10200,10200,10200,0
|
|
20240731,185500,83638260890,10200,10200,10200,10200,0
|
|
20240731,185400,83638260890,10200,10200,10200,10200,0
|
|
20240731,185300,83638260890,10200,10200,10200,10200,0
|
|
20240731,185200,83638260890,10200,10200,10200,10200,0
|
|
20240731,185100,83638260890,10200,10200,10200,10200,0
|
|
20240731,185000,83638260890,10200,10200,10200,10200,0
|
|
20240731,184900,83638260890,10200,10200,10200,10200,0
|
|
20240731,184800,83638260890,10200,10200,10200,10200,0
|
|
20240731,184700,83638260890,10200,10200,10200,10200,0
|
|
20240731,184600,83638260890,10200,10200,10200,10200,0
|
|
20240731,184500,83638260890,10200,10200,10200,10200,0
|
|
20240731,184400,83638260890,10200,10200,10200,10200,0
|
|
20240731,184300,83638260890,10200,10200,10200,10200,0
|
|
20240731,184200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,184100,83638260890,10200,10200,10200,10200,0
|
|
20240731,184000,83638260890,10200,10200,10200,10200,0
|
|
20240731,183900,83638260890,10200,10200,10200,10200,0
|
|
20240731,183800,83638260890,10200,10200,10200,10200,0
|
|
20240731,183700,83638260890,10200,10200,10200,10200,0
|
|
20240731,183600,83638260890,10200,10200,10200,10200,0
|
|
20240731,183500,83638260890,10200,10200,10200,10200,0
|
|
20240731,183400,83638260890,10200,10200,10200,10200,0
|
|
20240731,183300,83638260890,10200,10200,10200,10200,0
|
|
20240731,183200,83638260890,10200,10200,10200,10200,0
|
|
20240731,183100,83638260890,10200,10200,10200,10200,0
|
|
20240731,183000,83638260890,10200,10200,10200,10200,0
|
|
20240731,182900,83638260890,10200,10200,10200,10200,0
|
|
20240731,182800,83638260890,10200,10200,10200,10200,0
|
|
20240731,182700,83638260890,10200,10200,10200,10200,0
|
|
20240731,182600,83638260890,10200,10200,10200,10200,0
|
|
20240731,182500,83638260890,10200,10200,10200,10200,0
|
|
20240731,182400,83638260890,10200,10200,10200,10200,0
|
|
20240731,182300,83638260890,10200,10200,10200,10200,0
|
|
20240731,182200,83638260890,10200,10200,10200,10200,0
|
|
20240731,182100,83638260890,10200,10200,10200,10200,0
|
|
20240731,182000,83638260890,10200,10200,10200,10200,0
|
|
20240731,181900,83638260890,10200,10200,10200,10200,0
|
|
20240731,181800,83638260890,10200,10200,10200,10200,0
|
|
20240731,181700,83638260890,10200,10200,10200,10200,0
|
|
20240731,181600,83638260890,10200,10200,10200,10200,0
|
|
20240731,181500,83638260890,10200,10200,10200,10200,0
|
|
20240731,181400,83638260890,10200,10200,10200,10200,0
|
|
20240731,181300,83638260890,10200,10200,10200,10200,0
|
|
20240731,181200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,181100,83638260890,10200,10200,10200,10200,0
|
|
20240731,181000,83638260890,10200,10200,10200,10200,0
|
|
20240731,180900,83638260890,10200,10200,10200,10200,0
|
|
20240731,180800,83638260890,10200,10200,10200,10200,0
|
|
20240731,180700,83638260890,10200,10200,10200,10200,0
|
|
20240731,180600,83638260890,10200,10200,10200,10200,0
|
|
20240731,180500,83638260890,10200,10200,10200,10200,0
|
|
20240731,180400,83638260890,10200,10200,10200,10200,0
|
|
20240731,180300,83638260890,10200,10200,10200,10200,0
|
|
20240731,180200,83638260890,10200,10200,10200,10200,0
|
|
20240731,180100,83638260890,10200,10200,10200,10200,0
|
|
20240731,180000,83638260890,10200,10200,10200,10200,0
|
|
20240731,175900,83638260890,10200,10200,10200,10200,0
|
|
20240731,175800,83638260890,10200,10200,10200,10200,0
|
|
20240731,175700,83638260890,10200,10200,10200,10200,0
|
|
20240731,175600,83638260890,10200,10200,10200,10200,0
|
|
20240731,175500,83638260890,10200,10200,10200,10200,0
|
|
20240731,175400,83638260890,10200,10200,10200,10200,0
|
|
20240731,175300,83638260890,10200,10200,10200,10200,0
|
|
20240731,175200,83638260890,10200,10200,10200,10200,0
|
|
20240731,175100,83638260890,10200,10200,10200,10200,0
|
|
20240731,175000,83638260890,10200,10200,10200,10200,0
|
|
20240731,174900,83638260890,10200,10200,10200,10200,0
|
|
20240731,174800,83638260890,10200,10200,10200,10200,0
|
|
20240731,174700,83638260890,10200,10200,10200,10200,0
|
|
20240731,174600,83638260890,10200,10200,10200,10200,0
|
|
20240731,174500,83638260890,10200,10200,10200,10200,0
|
|
20240731,174400,83638260890,10200,10200,10200,10200,0
|
|
20240731,174300,83638260890,10200,10200,10200,10200,0
|
|
20240731,174200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,174100,83638260890,10200,10200,10200,10200,0
|
|
20240731,174000,83638260890,10200,10200,10200,10200,0
|
|
20240731,173900,83638260890,10200,10200,10200,10200,0
|
|
20240731,173800,83638260890,10200,10200,10200,10200,0
|
|
20240731,173700,83638260890,10200,10200,10200,10200,0
|
|
20240731,173600,83638260890,10200,10200,10200,10200,0
|
|
20240731,173500,83638260890,10200,10200,10200,10200,0
|
|
20240731,173400,83638260890,10200,10200,10200,10200,0
|
|
20240731,173300,83638260890,10200,10200,10200,10200,0
|
|
20240731,173200,83638260890,10200,10200,10200,10200,0
|
|
20240731,173100,83638260890,10200,10200,10200,10200,0
|
|
20240731,173000,83638260890,10200,10200,10200,10200,0
|
|
20240731,172900,83638260890,10200,10200,10200,10200,0
|
|
20240731,172800,83638260890,10200,10200,10200,10200,0
|
|
20240731,172700,83638260890,10200,10200,10200,10200,0
|
|
20240731,172600,83638260890,10200,10200,10200,10200,0
|
|
20240731,172500,83638260890,10200,10200,10200,10200,0
|
|
20240731,172400,83638260890,10200,10200,10200,10200,0
|
|
20240731,172300,83638260890,10200,10200,10200,10200,0
|
|
20240731,172200,83638260890,10200,10200,10200,10200,0
|
|
20240731,172100,83638260890,10200,10200,10200,10200,0
|
|
20240731,172000,83638260890,10200,10200,10200,10200,0
|
|
20240731,171900,83638260890,10200,10200,10200,10200,0
|
|
20240731,171800,83638260890,10200,10200,10200,10200,0
|
|
20240731,171700,83638260890,10200,10200,10200,10200,0
|
|
20240731,171600,83638260890,10200,10200,10200,10200,0
|
|
20240731,171500,83638260890,10200,10200,10200,10200,0
|
|
20240731,171400,83638260890,10200,10200,10200,10200,0
|
|
20240731,171300,83638260890,10200,10200,10200,10200,0
|
|
20240731,171200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,171100,83638260890,10200,10200,10200,10200,0
|
|
20240731,171000,83638260890,10200,10200,10200,10200,0
|
|
20240731,170900,83638260890,10200,10200,10200,10200,0
|
|
20240731,170800,83638260890,10200,10200,10200,10200,0
|
|
20240731,170700,83638260890,10200,10200,10200,10200,0
|
|
20240731,170600,83638260890,10200,10200,10200,10200,0
|
|
20240731,170500,83638260890,10200,10200,10200,10200,0
|
|
20240731,170400,83638260890,10200,10200,10200,10200,0
|
|
20240731,170300,83638260890,10200,10200,10200,10200,0
|
|
20240731,170200,83638260890,10200,10200,10200,10200,0
|
|
20240731,170100,83638260890,10200,10200,10200,10200,0
|
|
20240731,170000,83638260890,10200,10200,10200,10200,0
|
|
20240731,165900,83638260890,10200,10200,10200,10200,0
|
|
20240731,165800,83638260890,10200,10200,10200,10200,0
|
|
20240731,165700,83638260890,10200,10200,10200,10200,0
|
|
20240731,165600,83638260890,10200,10200,10200,10200,0
|
|
20240731,165500,83638260890,10200,10200,10200,10200,0
|
|
20240731,165400,83638260890,10200,10200,10200,10200,0
|
|
20240731,165300,83638260890,10200,10200,10200,10200,0
|
|
20240731,165200,83638260890,10200,10200,10200,10200,0
|
|
20240731,165100,83638260890,10200,10200,10200,10200,0
|
|
20240731,165000,83638260890,10200,10200,10200,10200,0
|
|
20240731,164900,83638260890,10200,10200,10200,10200,0
|
|
20240731,164800,83638260890,10200,10200,10200,10200,0
|
|
20240731,164700,83638260890,10200,10200,10200,10200,0
|
|
20240731,164600,83638260890,10200,10200,10200,10200,0
|
|
20240731,164500,83638260890,10200,10200,10200,10200,0
|
|
20240731,164400,83638260890,10200,10200,10200,10200,0
|
|
20240731,164300,83638260890,10200,10200,10200,10200,0
|
|
20240731,164200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,164100,83638260890,10200,10200,10200,10200,0
|
|
20240731,164000,83638260890,10200,10200,10200,10200,0
|
|
20240731,163900,83638260890,10200,10200,10200,10200,0
|
|
20240731,163800,83638260890,10200,10200,10200,10200,0
|
|
20240731,163700,83638260890,10200,10200,10200,10200,0
|
|
20240731,163600,83638260890,10200,10200,10200,10200,0
|
|
20240731,163500,83638260890,10200,10200,10200,10200,0
|
|
20240731,163400,83638260890,10200,10200,10200,10200,0
|
|
20240731,163300,83638260890,10200,10200,10200,10200,0
|
|
20240731,163200,83638260890,10200,10200,10200,10200,0
|
|
20240731,163100,83638260890,10200,10200,10200,10200,0
|
|
20240731,163000,83638260890,10200,10200,10200,10200,0
|
|
20240731,162900,83638260890,10200,10200,10200,10200,0
|
|
20240731,162800,83638260890,10200,10200,10200,10200,0
|
|
20240731,162700,83638260890,10200,10200,10200,10200,0
|
|
20240731,162600,83638260890,10200,10200,10200,10200,0
|
|
20240731,162500,83638260890,10200,10200,10200,10200,0
|
|
20240731,162400,83638260890,10200,10200,10200,10200,0
|
|
20240731,162300,83638260890,10200,10200,10200,10200,0
|
|
20240731,162200,83638260890,10200,10200,10200,10200,0
|
|
20240731,162100,83638260890,10200,10200,10200,10200,0
|
|
20240731,162000,83638260890,10200,10200,10200,10200,0
|
|
20240731,161900,83638260890,10200,10200,10200,10200,0
|
|
20240731,161800,83638260890,10200,10200,10200,10200,0
|
|
20240731,161700,83638260890,10200,10200,10200,10200,0
|
|
20240731,161600,83638260890,10200,10200,10200,10200,0
|
|
20240731,161500,83638260890,10200,10200,10200,10200,0
|
|
20240731,161400,83638260890,10200,10200,10200,10200,0
|
|
20240731,161300,83638260890,10200,10200,10200,10200,0
|
|
20240731,161200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,161100,83638260890,10200,10200,10200,10200,0
|
|
20240731,161000,83638260890,10200,10200,10200,10200,0
|
|
20240731,160900,83638260890,10200,10200,10200,10200,0
|
|
20240731,160800,83638260890,10200,10200,10200,10200,0
|
|
20240731,160700,83638260890,10200,10200,10200,10200,0
|
|
20240731,160600,83638260890,10200,10200,10200,10200,0
|
|
20240731,160500,83638260890,10200,10200,10200,10200,0
|
|
20240731,160400,83638260890,10200,10200,10200,10200,0
|
|
20240731,160300,83638260890,10200,10200,10200,10200,0
|
|
20240731,160200,83638260890,10200,10200,10200,10200,0
|
|
20240731,160100,83638260890,10200,10200,10200,10200,0
|
|
20240731,160000,83638260890,10200,10200,10200,10200,0
|
|
20240731,155900,83638260890,10200,10200,10200,10200,0
|
|
20240731,155800,83638260890,10200,10200,10200,10200,0
|
|
20240731,155700,83638260890,10200,10200,10200,10200,0
|
|
20240731,155600,83638260890,10200,10200,10200,10200,0
|
|
20240731,155500,83638260890,10200,10200,10200,10200,0
|
|
20240731,155400,83638260890,10200,10200,10200,10200,0
|
|
20240731,155300,83638260890,10200,10200,10200,10200,0
|
|
20240731,155200,83638260890,10200,10200,10200,10200,0
|
|
20240731,155100,83638260890,10200,10200,10200,10200,0
|
|
20240731,155000,83638260890,10200,10200,10200,10200,0
|
|
20240731,154900,83638260890,10200,10200,10200,10200,0
|
|
20240731,154800,83638260890,10200,10200,10200,10200,0
|
|
20240731,154700,83638260890,10200,10200,10200,10200,0
|
|
20240731,154600,83638260890,10200,10200,10200,10200,0
|
|
20240731,154500,83638260890,10200,10200,10200,10200,0
|
|
20240731,154400,83638260890,10200,10200,10200,10200,0
|
|
20240731,154300,83638260890,10200,10200,10200,10200,0
|
|
20240731,154200,83638260890,10200,10200,10200,10200,80919
|
|
20240731,154100,83638260890,10200,10200,10200,10200,0
|
|
20240731,154000,83638260890,10200,10200,10200,10200,0
|
|
20240731,153900,83638260890,10200,10200,10200,10200,0
|
|
20240731,153800,83638260890,10200,10200,10200,10200,0
|
|
20240731,153700,83638260890,10200,10200,10200,10200,0
|
|
20240731,153600,83638260890,10200,10200,10200,10200,0
|
|
20240731,153500,83638260890,10200,10200,10200,10200,0
|
|
20240731,153400,83638260890,10200,10200,10200,10200,0
|
|
20240731,153300,83638260890,10200,10200,10200,10200,0
|
|
20240731,153200,83638260890,10200,10200,10200,10200,0
|
|
20240731,153100,83638260890,10200,10200,10200,10200,0
|
|
20240731,153000,83638260890,10200,10200,10200,10200,80919
|
|
20240731,152900,82812887090,10200,10200,10200,10200,0
|
|
20240731,152800,82812887090,10200,10200,10200,10200,0
|
|
20240731,152700,82812887090,10200,10200,10200,10200,0
|
|
20240731,152600,82812887090,10200,10200,10200,10200,0
|
|
20240731,152500,82812887090,10200,10200,10200,10200,0
|
|
20240731,152400,82812887090,10200,10200,10200,10200,0
|
|
20240731,152300,82812887090,10200,10200,10200,10200,0
|
|
20240731,152200,82812887090,10200,10200,10200,10200,0
|
|
20240731,152100,82812887090,10200,10200,10200,10200,0
|
|
20240731,152000,82812887090,10200,10200,10200,10200,0
|
|
20240731,151900,82812887090,10200,10210,10220,10170,26949
|
|
20240731,151800,82538085260,10210,10210,10250,10140,43328
|
|
20240731,151700,82096833430,10210,10180,10240,10150,31450
|
|
20240731,151600,81776070390,10170,10190,10200,10160,21533
|
|
20240731,151500,81556788730,10190,10040,10190,10010,43498
|
|
20240731,151400,81116905910,10040,10190,10210,10020,36499
|
|
20240731,151300,80747302650,10190,10230,10230,10170,19120
|
|
20240731,151200,80552298460,10230,10260,10270,10160,58697
|
|
20240731,151100,79953573350,10270,10270,10280,10220,28824
|
|
20240731,151000,79657995350,10270,10190,10280,10190,27375
|
|
20240731,150900,79378001840,10200,10230,10270,10190,55254
|
|
20240731,150800,78812676390,10230,10050,10240,10040,60785
|
|
20240731,150700,78195659890,10070,10070,10090,10000,30901
|
|
20240731,150600,77884990630,10070,9970,10130,9940,77350
|
|
20240731,150500,77106502340,9950,10050,10070,9920,118114
|
|
20240731,150400,75926716280,10050,10160,10190,10050,55396
|
|
20240731,150300,75366920820,10170,10220,10260,10130,69716
|
|
20240731,150200,74656805070,10220,10360,10370,10210,51547
|
|
20240731,150100,74126397660,10360,10390,10400,10360,13039
|
|
20240731,150000,73991184690,10370,10350,10420,10310,44928
|
|
20240731,145900,73525696170,10350,10400,10410,10310,55523
|
|
20240731,145800,72951201730,10390,10420,10440,10390,17270
|
|
20240731,145700,72771369780,10420,10490,10490,10410,26444
|
|
20240731,145600,72494872930,10490,10470,10490,10320,50015
|
|
20240731,145500,71974001680,10470,10580,10600,10470,40888
|
|
20240731,145400,71543632660,10580,10530,10660,10520,58189
|
|
20240731,145300,70927138830,10530,10560,10570,10480,30801
|
|
20240731,145200,70602733550,10560,10470,10590,10470,38154
|
|
20240731,145100,70200731680,10470,10380,10540,10370,56953
|
|
20240731,145000,69603485150,10390,10420,10430,10310,53811
|
|
20240731,144900,69045710730,10420,10460,10460,10370,46927
|
|
20240731,144800,68557753780,10450,10510,10520,10410,44195
|
|
20240731,144700,68095225950,10510,10640,10650,10500,67479
|
|
20240731,144600,67383600960,10640,10600,10720,10600,122805
|
|
20240731,144500,66073542250,10590,10600,10650,10540,79541
|
|
20240731,144400,65229920140,10600,10410,10650,10400,103400
|
|
20240731,144300,64141381080,10410,10420,10440,10360,54422
|
|
20240731,144200,63575326030,10420,10400,10450,10370,109591
|
|
20240731,144100,62433666460,10380,10260,10440,10250,77631
|
|
20240731,144000,61632139110,10260,10360,10360,10140,145853
|
|
20240731,143900,60139301310,10360,10380,10480,10280,154092
|
|
20240731,143800,58544854300,10380,10610,10620,10370,163686
|
|
20240731,143700,56814628740,10610,10900,10920,10450,171296
|
|
20240731,143600,54988263180,10870,10960,10970,10850,70206
|
|
20240731,143500,54222703760,10960,11000,11010,10960,43671
|
|
20240731,143400,53742872700,10990,10850,11040,10830,73989
|
|
20240731,143300,52933368940,10840,11090,11150,10740,154965
|
|
20240731,143200,51237143290,11090,11150,11150,11080,45468
|
|
20240731,143100,50732359000,11160,11090,11180,11090,96126
|
|
20240731,143000,49660614550,11100,11180,11180,11050,78080
|
|
20240731,142900,48793454900,11170,11200,11200,11150,72990
|
|
20240731,142800,47977647620,11200,11160,11200,11120,85215
|
|
20240731,142700,47026521830,11170,11020,11180,11020,135795
|
|
20240731,142600,45514984300,11020,11070,11110,11020,105818
|
|
20240731,142500,44345401500,11070,11180,11200,11070,180110
|
|
20240731,142400,42335055600,11180,10930,11200,10910,348425
|
|
20240731,142300,38464614320,10940,10780,10950,10780,221472
|
|
20240731,142200,36056305220,10780,10740,10850,10720,249558
|
|
20240731,142100,33363423160,10720,10750,10780,10690,159605
|
|
20240731,142000,31649290940,10750,10620,10780,10620,341609
|
|
20240731,141900,27985084400,10620,10130,10700,10130,381174
|
|
20240731,141800,23986092450,10120,10190,10190,10090,51391
|
|
20240731,141700,23464943980,10190,10130,10300,10130,136040
|
|
20240731,141600,22073892490,10150,10170,10180,10120,47883
|
|
20240731,141500,21587527640,10160,10050,10180,10020,97151
|
|
20240731,141400,20605115310,10050,10130,10150,10050,81416
|
|
20240731,141300,19783344600,10140,10250,10270,10100,128167
|
|
20240731,141200,18478899540,10230,10220,10290,10180,135492
|
|
20240731,141100,17092940280,10210,10210,10210,10210,0
|
|
20240731,141000,17092940280,10210,9990,10210,9990,163852
|
|
20240731,140900,15431813500,10000,9980,10010,9970,47360
|
|
20240731,140800,14958472890,10010,9870,10030,9860,70674
|
|
20240731,140700,14252687890,9870,9830,9890,9810,21184
|
|
20240731,140600,14044126530,9830,9930,9950,9820,48685
|
|
20240731,140500,13562946870,9930,10000,10040,9930,82266
|
|
20240731,140400,12741477610,9990,9890,10000,9830,82683
|
|
20240731,140300,11921418320,9890,9770,9900,9710,77975
|
|
20240731,140200,11156692910,9730,9700,9780,9680,22959
|
|
20240731,140100,10933385410,9700,9680,9700,9670,5640
|
|
20240731,140000,10878791770,9680,9690,9700,9670,11763
|
|
20240731,135900,10764854570,9680,9710,9750,9680,21025
|
|
20240731,135800,10560465110,9710,9700,9730,9680,14977
|
|
20240731,135700,10415085990,9690,9700,9720,9660,13452
|
|
20240731,135600,10284972880,9700,9690,9730,9670,19503
|
|
20240731,135500,10095778000,9690,9700,9710,9670,19215
|
|
20240731,135400,9909639140,9710,9740,9770,9700,39305
|
|
20240731,135300,9527120970,9730,9720,9740,9670,28851
|
|
20240731,135200,9247135790,9720,9720,9760,9650,30883
|
|
20240731,135100,8947472650,9710,9610,9770,9600,75812
|
|
20240731,135000,8212578520,9610,9580,9610,9580,9328
|
|
20240731,134900,8123107830,9600,9600,9650,9580,23219
|
|
20240731,134800,7899899730,9600,9570,9600,9510,25581
|
|
20240731,134700,7655548420,9580,9560,9650,9550,25535
|
|
20240731,134600,7410630520,9570,9660,9660,9550,45214
|
|
20240731,134500,6975681430,9650,9620,9680,9620,49938
|
|
20240731,134400,6493765540,9630,9660,9680,9590,65206
|
|
20240731,134300,5864717020,9660,9460,9700,9460,106112
|
|
20240731,134200,4848203540,9460,9430,9460,9410,14047
|
|
20240731,134100,4715642540,9410,9380,9440,9380,6552
|
|
20240731,134000,4653917960,9380,9410,9430,9380,8879
|
|
20240731,133900,4570324480,9400,9400,9420,9390,10696
|
|
20240731,133800,4469726400,9400,9370,9400,9360,2375
|
|
20240731,133700,4447429290,9370,9350,9370,9330,1527
|
|
20240731,133600,4433150660,9350,9310,9350,9270,3249
|
|
20240731,133500,4402911930,9310,9310,9310,9310,1
|
|
20240731,133400,4402902620,9310,9290,9310,9290,1700
|
|
20240731,133300,4387094610,9290,9280,9290,9280,2104
|
|
20240731,133200,4367549800,9250,9250,9260,9240,1364
|
|
20240731,133100,4354937000,9260,9270,9270,9260,2430
|
|
20240731,133000,4332427900,9270,9280,9280,9260,924
|
|
20240731,132900,4323863120,9280,9280,9280,9280,371
|
|
20240731,132800,4320420240,9280,9300,9300,9280,104
|
|
20240731,132700,4319454000,9300,9290,9300,9290,1178
|
|
20240731,132600,4308500090,9300,9260,9300,9260,1110
|
|
20240731,132500,4298198480,9260,9260,9260,9260,5
|
|
20240731,132400,4298152180,9260,9240,9260,9240,5
|
|
20240731,132300,4298105900,9240,9240,9250,9240,652
|
|
20240731,132200,4292080040,9240,9240,9240,9230,670
|
|
20240731,132100,4285891790,9240,9250,9250,9240,2465
|
|
20240731,132000,4263102780,9260,9260,9260,9250,520
|
|
20240731,131900,4258291630,9260,9260,9260,9260,406
|
|
20240731,131800,4254532070,9250,9250,9250,9250,95
|
|
20240731,131700,4253653320,9250,9260,9260,9250,1633
|
|
20240731,131600,4238546800,9270,9280,9280,9270,1580
|
|
20240731,131500,4223884880,9280,9260,9280,9260,1879
|
|
20240731,131400,4206465160,9280,9270,9280,9260,668
|
|
20240731,131300,4200272250,9270,9300,9300,9270,2520
|
|
20240731,131200,4176897390,9300,9330,9330,9300,1235
|
|
20240731,131100,4165392410,9350,9340,9350,9330,1359
|
|
20240731,131000,4152693970,9330,9300,9330,9300,2146
|
|
20240731,130900,4132682680,9300,9300,9300,9290,2505
|
|
20240731,130800,4109404000,9300,9300,9300,9300,1616
|
|
20240731,130700,4094375200,9300,9310,9320,9300,1290
|
|
20240731,130600,4082368190,9310,9320,9320,9310,458
|
|
20240731,130500,4078104010,9310,9340,9340,9310,2123
|
|
20240731,130400,4058305020,9330,9330,9340,9330,479
|
|
20240731,130300,4053835760,9330,9350,9350,9320,806
|
|
20240731,130200,4046315010,9340,9340,9340,9320,303
|
|
20240731,130100,4043488030,9340,9320,9350,9320,1680
|
|
20240731,130000,4027824370,9320,9350,9350,9320,647
|
|
20240731,125900,4021792020,9360,9360,9360,9350,767
|
|
20240731,125800,4014617060,9360,9330,9360,9320,1672
|
|
20240731,125700,3999005850,9340,9320,9340,9310,1126
|
|
20240731,125600,3988505140,9310,9340,9350,9310,1662
|
|
20240731,125500,3972999200,9340,9330,9340,9320,360
|
|
20240731,125400,3969637190,9340,9340,9340,9310,859
|
|
20240731,125300,3961627410,9340,9340,9360,9330,1221
|
|
20240731,125200,3950229070,9340,9370,9370,9330,846
|
|
20240731,125100,3942327590,9340,9330,9400,9280,4846
|
|
20240731,125000,3896954860,9360,9400,9400,9310,948
|
|
20240731,124900,3888084780,9400,9370,9400,9370,5310
|
|
20240731,124800,3838246570,9370,9310,9370,9310,2995
|
|
20240731,124700,3810256530,9340,9340,9350,9320,1261
|
|
20240731,124600,3798484470,9360,9320,9360,9320,1849
|
|
20240731,124500,3781203240,9300,9260,9300,9250,1318
|
|
20240731,124400,3768980760,9250,9260,9290,9240,1775
|
|
20240731,124300,3752554740,9260,9300,9300,9260,2665
|
|
20240731,124200,3727814560,9300,9310,9320,9300,316
|
|
20240731,124100,3724873420,9310,9320,9340,9310,1831
|
|
20240731,124000,3707812940,9350,9320,9360,9320,812
|
|
20240731,123900,3700228370,9320,9350,9360,9310,3513
|
|
20240731,123800,3667429080,9350,9360,9370,9350,1570
|
|
20240731,123700,3652734790,9370,9370,9370,9360,571
|
|
20240731,123600,3647388540,9370,9400,9400,9370,1953
|
|
20240731,123500,3629057680,9400,9410,9440,9390,3159
|
|
20240731,123400,3599292420,9410,9390,9420,9390,2726
|
|
20240731,123300,3573648220,9390,9380,9420,9360,1837
|
|
20240731,123200,3556381990,9380,9370,9380,9340,2816
|
|
20240731,123100,3529986580,9370,9370,9400,9340,2759
|
|
20240731,123000,3504109580,9350,9370,9380,9350,2130
|
|
20240731,122900,3484153580,9380,9400,9410,9360,1889
|
|
20240731,122800,3466441000,9410,9440,9460,9380,8745
|
|
20240731,122700,3384118160,9470,9420,9480,9410,17273
|
|
20240731,122600,3220917860,9420,9390,9440,9380,11961
|
|
20240731,122500,3108385490,9400,9390,9420,9370,13408
|
|
20240731,122400,2982355160,9390,9320,9400,9320,9929
|
|
20240731,122300,2889438350,9320,9340,9370,9310,2580
|
|
20240731,122200,2865347870,9340,9320,9340,9300,1661
|
|
20240731,122100,2849852410,9290,9220,9290,9220,3266
|
|
20240731,122000,2819616750,9220,9290,9290,9220,4841
|
|
20240731,121900,2774838000,9280,9310,9340,9270,6202
|
|
20240731,121800,2717186280,9310,9340,9340,9290,4727
|
|
20240731,121700,2673204410,9340,9390,9440,9300,12658
|
|
20240731,121600,2554624300,9380,9350,9450,9340,27403
|
|
20240731,121500,2297202280,9340,9270,9380,9260,48870
|
|
20240731,121400,1841908200,9260,9260,9270,9250,748
|
|
20240731,121300,1834977830,9250,9260,9270,9250,1014
|
|
20240731,121200,1825588390,9260,9270,9300,9260,3843
|
|
20240731,121100,1789935190,9270,9240,9300,9210,13041
|
|
20240731,121000,1669007660,9230,9240,9240,9230,1006
|
|
20240731,120900,1659716330,9240,9190,9240,9190,5510
|
|
20240731,120800,1608986600,9190,9180,9190,9170,228
|
|
20240731,120700,1606895470,9180,9170,9190,9170,232
|
|
20240731,120600,1604764700,9200,9200,9200,9200,6
|
|
20240731,120500,1604709500,9200,9180,9200,9180,90
|
|
20240731,120400,1603881700,9180,9180,9200,9170,471
|
|
20240731,120300,1599549910,9180,9170,9180,9170,334
|
|
20240731,120200,1596486270,9170,9170,9170,9170,0
|
|
20240731,120100,1596486270,9170,9160,9170,9160,349
|
|
20240731,120000,1593286120,9160,9150,9160,9150,608
|
|
20240731,115900,1587716940,9130,9130,9130,9130,5
|
|
20240731,115800,1587671290,9130,9130,9130,9130,1
|
|
20240731,115700,1587662160,9140,9140,9140,9140,31
|
|
20240731,115600,1587378820,9130,9130,9130,9130,5
|
|
20240731,115500,1587333170,9130,9150,9150,9130,37
|
|
20240731,115400,1586995060,9160,9160,9160,9160,70
|
|
20240731,115300,1586353860,9130,9130,9130,9130,207
|
|
20240731,115200,1584463950,9150,9140,9150,9130,2528
|
|
20240731,115100,1561378420,9130,9140,9140,9130,110
|
|
20240731,115000,1560373930,9140,9130,9140,9130,11
|
|
20240731,114900,1560273480,9120,9140,9140,9120,307
|
|
20240731,114800,1557472280,9150,9150,9150,9130,314
|
|
20240731,114700,1554603990,9140,9160,9160,9140,704
|
|
20240731,114600,1548163040,9170,9170,9170,9170,0
|
|
20240731,114500,1548163040,9170,9170,9170,9160,408
|
|
20240731,114400,1544425290,9160,9180,9180,9160,115
|
|
20240731,114300,1543370760,9180,9180,9180,9180,51
|
|
20240731,114200,1542902580,9180,9160,9180,9160,154
|
|
20240731,114100,1541489710,9170,9170,9170,9170,334
|
|
20240731,114000,1538426930,9170,9180,9180,9170,384
|
|
20240731,113900,1534904650,9180,9190,9190,9180,250
|
|
20240731,113800,1532609540,9190,9190,9190,9190,107
|
|
20240731,113700,1531626210,9190,9190,9190,9190,1
|
|
20240731,113600,1531617020,9190,9190,9190,9190,2
|
|
20240731,113500,1531598640,9190,9190,9190,9190,1
|
|
20240731,113400,1531589450,9190,9190,9190,9190,20
|
|
20240731,113300,1531405650,9200,9200,9200,9200,0
|
|
20240731,113200,1531405650,9200,9200,9200,9200,5
|
|
20240731,113100,1531359650,9180,9190,9190,9180,14
|
|
20240731,113000,1531231110,9180,9180,9180,9180,190
|
|
20240731,112900,1529486910,9180,9180,9180,9180,0
|
|
20240731,112800,1529486910,9180,9180,9180,9180,223
|
|
20240731,112700,1527439770,9180,9180,9180,9180,68
|
|
20240731,112600,1526815530,9180,9190,9190,9180,302
|
|
20240731,112500,1524041350,9180,9200,9220,9180,1300
|
|
20240731,112400,1512092760,9200,9190,9200,9190,192
|
|
20240731,112300,1510326390,9200,9190,9200,9190,193
|
|
20240731,112200,1508551920,9190,9210,9210,9190,701
|
|
20240731,112100,1502102070,9210,9190,9210,9190,364
|
|
20240731,112000,1498753750,9200,9200,9200,9200,271
|
|
20240731,111900,1496260550,9200,9230,9230,9200,162
|
|
20240731,111800,1494767090,9220,9220,9230,9220,1125
|
|
20240731,111700,1484393480,9200,9210,9220,9200,1194
|
|
20240731,111600,1473393050,9220,9210,9220,9200,553
|
|
20240731,111500,1468296020,9210,9200,9220,9200,992
|
|
20240731,111400,1459159920,9200,9190,9200,9190,349
|
|
20240731,111300,1455951240,9190,9200,9200,9190,638
|
|
20240731,111200,1450083730,9200,9180,9200,9180,258
|
|
20240731,111100,1447710330,9180,9180,9180,9180,0
|
|
20240731,111000,1447710330,9180,9190,9190,9180,323
|
|
20240731,110900,1444743180,9200,9200,9200,9200,109
|
|
20240731,110800,1443740380,9200,9200,9200,9200,413
|
|
20240731,110700,1439940780,9190,9190,9190,9190,307
|
|
20240731,110600,1437119450,9210,9210,9210,9210,32
|
|
20240731,110500,1436824730,9210,9180,9210,9180,895
|
|
20240731,110400,1428591310,9180,9180,9200,9180,229
|
|
20240731,110300,1426488670,9180,9170,9180,9170,456
|
|
20240731,110200,1422304180,9180,9190,9200,9180,168
|
|
20240731,110100,1420761640,9190,9200,9200,9190,256
|
|
20240731,110000,1418408900,9180,9180,9190,9180,717
|
|
20240731,105900,1411820880,9180,9190,9190,9180,515
|
|
20240731,105800,1407091450,9200,9200,9200,9200,235
|
|
20240731,105700,1404929450,9200,9190,9240,9190,388
|
|
20240731,105600,1401357040,9210,9230,9230,9180,3880
|
|
20240731,105500,1365610920,9230,9270,9270,9230,501
|
|
20240731,105400,1360985760,9280,9250,9280,9230,4239
|
|
20240731,105300,1321703500,9260,9230,9260,9230,1466
|
|
20240731,105200,1308147880,9220,9260,9280,9220,3011
|
|
20240731,105100,1280253750,9260,9280,9280,9220,2912
|
|
20240731,105000,1253291870,9280,9220,9280,9220,5646
|
|
20240731,104900,1201007610,9220,9250,9260,9220,2784
|
|
20240731,104800,1175277720,9250,9180,9250,9150,10013
|
|
20240731,104700,1083081890,9180,9160,9180,9160,4710
|
|
20240731,104600,1039876950,9160,9140,9160,9140,888
|
|
20240731,104500,1031750990,9140,9100,9150,9100,5214
|
|
20240731,104400,984145930,9100,9100,9100,9080,474
|
|
20240731,104300,979837790,9080,9080,9080,9080,325
|
|
20240731,104200,976886790,9100,9100,9100,9100,0
|
|
20240731,104100,976886790,9100,9090,9100,9090,1142
|
|
20240731,104000,966505990,9080,9080,9080,9080,213
|
|
20240731,103900,964571950,9090,9090,9090,9090,72
|
|
20240731,103800,963917470,9090,9080,9090,9080,53
|
|
20240731,103700,963435710,9080,9090,9090,9080,372
|
|
20240731,103600,960054730,9080,9090,9100,9080,3416
|
|
20240731,103500,929015490,9100,9100,9100,9100,10
|
|
20240731,103400,928924490,9100,9100,9100,9100,51
|
|
20240731,103300,928460390,9100,9090,9100,9090,25
|
|
20240731,103200,928233090,9100,9100,9100,9100,1
|
|
20240731,103100,928223990,9100,9090,9100,9090,274
|
|
20240731,103000,925733290,9100,9100,9100,9090,85
|
|
20240731,102900,924960290,9100,9100,9100,9100,445
|
|
20240731,102800,920910790,9100,9110,9110,9100,30
|
|
20240731,102700,920637690,9110,9110,9110,9110,110
|
|
20240731,102600,919635590,9120,9120,9120,9120,281
|
|
20240731,102500,917072870,9130,9130,9130,9130,2
|
|
20240731,102400,917054610,9120,9140,9140,9120,4
|
|
20240731,102300,917018090,9140,9120,9140,9120,101
|
|
20240731,102200,916096930,9120,9120,9120,9120,1
|
|
20240731,102100,916087810,9120,9120,9120,9120,13
|
|
20240731,102000,915969250,9120,9130,9140,9120,146
|
|
20240731,101900,914635410,9140,9130,9140,9130,213
|
|
20240731,101800,912689160,9130,9120,9130,9120,75
|
|
20240731,101700,912004510,9120,9130,9130,9120,99
|
|
20240731,101600,911100790,9130,9140,9140,9130,3
|
|
20240731,101500,911073380,9130,9140,9140,9130,139
|
|
20240731,101400,909802960,9140,9140,9140,9140,282
|
|
20240731,101300,907225480,9150,9120,9150,9120,219
|
|
20240731,101200,905224120,9120,9140,9140,9120,186
|
|
20240731,101100,903524980,9140,9140,9150,9140,249
|
|
20240731,101000,901247120,9140,9130,9140,9120,218
|
|
20240731,100900,899254700,9140,9130,9140,9130,911
|
|
20240731,100800,890929060,9130,9130,9130,9120,119
|
|
20240731,100700,889843480,9120,9120,9130,9120,600
|
|
20240731,100600,884369890,9110,9120,9130,9110,50
|
|
20240731,100500,883913980,9120,9100,9120,9090,464
|
|
20240731,100400,879695070,9120,9110,9120,9100,721
|
|
20240731,100300,873129670,9110,9110,9110,9110,421
|
|
20240731,100200,869294360,9100,9100,9100,9100,15
|
|
20240731,100100,869157860,9110,9110,9110,9110,9
|
|
20240731,100000,869075870,9110,9110,9110,9110,20
|
|
20240731,095900,868893670,9110,9110,9110,9090,380
|
|
20240731,095800,865434630,9090,9100,9110,9090,279
|
|
20240731,095700,862896980,9100,9100,9100,9100,445
|
|
20240731,095600,858847480,9100,9100,9100,9100,105
|
|
20240731,095500,857891980,9100,9100,9100,9100,37
|
|
20240731,095400,857555280,9100,9090,9100,9090,1111
|
|
20240731,095300,847453400,9090,9100,9100,9090,400
|
|
20240731,095200,843815710,9100,9100,9100,9100,91
|
|
20240731,095100,842987610,9100,9110,9110,9100,200
|
|
20240731,095000,841166600,9110,9110,9110,9110,2
|
|
20240731,094900,841148380,9110,9090,9110,9090,14
|
|
20240731,094800,841021060,9090,9090,9090,9090,359
|
|
20240731,094700,837757750,9090,9090,9090,9090,14
|
|
20240731,094600,837630490,9110,9110,9110,9110,51
|
|
20240731,094500,837165880,9110,9090,9110,9090,367
|
|
20240731,094400,833826270,9100,9100,9100,9100,3
|
|
20240731,094300,833798970,9100,9090,9100,9090,17
|
|
20240731,094200,833644430,9080,9090,9090,9080,630
|
|
20240731,094100,827923630,9090,9100,9100,9080,248
|
|
20240731,094000,825669880,9090,9090,9090,9090,0
|
|
20240731,093900,825669880,9090,9090,9090,9090,102
|
|
20240731,093800,824742700,9100,9100,9100,9100,26
|
|
20240731,093700,824506100,9100,9100,9100,9100,154
|
|
20240731,093600,823104700,9080,9100,9100,9080,89
|
|
20240731,093500,822295580,9100,9080,9100,9080,60
|
|
20240731,093400,821750680,9080,9090,9090,9080,2798
|
|
20240731,093300,796342660,9100,9110,9110,9100,202
|
|
20240731,093200,794504360,9140,9140,9140,9140,0
|
|
20240731,093100,794504360,9140,9100,9140,9100,48
|
|
20240731,093000,794066040,9090,9090,9090,9080,911
|
|
20240731,092900,785786060,9090,9080,9090,9080,835
|
|
20240731,092800,778202920,9090,9100,9100,9090,709
|
|
20240731,092700,771757410,9100,9100,9110,9100,1450
|
|
20240731,092600,758562160,9100,9110,9120,9100,2310
|
|
20240731,092500,737526260,9110,9150,9150,9110,554
|
|
20240731,092400,732476450,9150,9150,9150,9150,895
|
|
20240731,092300,724287200,9150,9120,9150,9120,134
|
|
20240731,092200,723062510,9120,9120,9130,9120,215
|
|
20240731,092100,721101690,9120,9120,9120,9120,678
|
|
20240731,092000,714918330,9130,9150,9150,9120,2406
|
|
20240731,091900,692942100,9150,9140,9160,9140,1024
|
|
20240731,091800,683580920,9130,9130,9130,9130,1309
|
|
20240731,091700,671629750,9140,9150,9150,9140,1880
|
|
20240731,091600,654444650,9150,9150,9150,9130,1387
|
|
20240731,091500,641767650,9150,9150,9170,9150,585
|
|
20240731,091400,636413840,9160,9160,9160,9150,452
|
|
20240731,091300,632275120,9150,9150,9160,9140,612
|
|
20240731,091200,626675080,9140,9160,9160,9140,695
|
|
20240731,091100,620312650,9150,9170,9180,9140,487
|
|
20240731,091000,615845770,9140,9180,9180,9140,1149
|
|
20240731,090900,605335510,9180,9150,9180,9150,297
|
|
20240731,090800,602616350,9150,9120,9150,9110,1956
|
|
20240731,090700,584782950,9100,9140,9140,9100,2172
|
|
20240731,090600,564983560,9150,9160,9160,9140,597
|
|
20240731,090500,559521780,9160,9170,9190,9160,2370
|
|
20240731,090400,537799920,9170,9190,9200,9160,1313
|
|
20240731,090300,525760820,9200,9200,9210,9190,4578
|
|
20240731,090200,483638980,9200,9220,9230,9200,21881
|
|
20240731,090100,282062630,9220,9320,9340,9210,7824
|
|
20240731,090000,209576960,9320,9290,9330,9200,22493
|