678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,201500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,201400,1013023115,3020,3020,3020,3020,0
|
|
20240731,201300,1013023115,3020,3020,3020,3020,0
|
|
20240731,201200,1013023115,3020,3020,3020,3020,0
|
|
20240731,201100,1013023115,3020,3020,3020,3020,0
|
|
20240731,201000,1013023115,3020,3020,3020,3020,0
|
|
20240731,200900,1013023115,3020,3020,3020,3020,0
|
|
20240731,200800,1013023115,3020,3020,3020,3020,0
|
|
20240731,200700,1013023115,3020,3020,3020,3020,0
|
|
20240731,200600,1013023115,3020,3020,3020,3020,0
|
|
20240731,200500,1013023115,3020,3020,3020,3020,0
|
|
20240731,200400,1013023115,3020,3020,3020,3020,0
|
|
20240731,200300,1013023115,3020,3020,3020,3020,0
|
|
20240731,200200,1013023115,3020,3020,3020,3020,0
|
|
20240731,200100,1013023115,3020,3020,3020,3020,0
|
|
20240731,200000,1013023115,3020,3020,3020,3020,0
|
|
20240731,195900,1013023115,3020,3020,3020,3020,0
|
|
20240731,195800,1013023115,3020,3020,3020,3020,0
|
|
20240731,195700,1013023115,3020,3020,3020,3020,0
|
|
20240731,195600,1013023115,3020,3020,3020,3020,0
|
|
20240731,195500,1013023115,3020,3020,3020,3020,0
|
|
20240731,195400,1013023115,3020,3020,3020,3020,0
|
|
20240731,195300,1013023115,3020,3020,3020,3020,0
|
|
20240731,195200,1013023115,3020,3020,3020,3020,0
|
|
20240731,195100,1013023115,3020,3020,3020,3020,0
|
|
20240731,195000,1013023115,3020,3020,3020,3020,0
|
|
20240731,194900,1013023115,3020,3020,3020,3020,0
|
|
20240731,194800,1013023115,3020,3020,3020,3020,0
|
|
20240731,194700,1013023115,3020,3020,3020,3020,0
|
|
20240731,194600,1013023115,3020,3020,3020,3020,0
|
|
20240731,194500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,194400,1013023115,3020,3020,3020,3020,0
|
|
20240731,194300,1013023115,3020,3020,3020,3020,0
|
|
20240731,194200,1013023115,3020,3020,3020,3020,0
|
|
20240731,194100,1013023115,3020,3020,3020,3020,0
|
|
20240731,194000,1013023115,3020,3020,3020,3020,0
|
|
20240731,193900,1013023115,3020,3020,3020,3020,0
|
|
20240731,193800,1013023115,3020,3020,3020,3020,0
|
|
20240731,193700,1013023115,3020,3020,3020,3020,0
|
|
20240731,193600,1013023115,3020,3020,3020,3020,0
|
|
20240731,193500,1013023115,3020,3020,3020,3020,0
|
|
20240731,193400,1013023115,3020,3020,3020,3020,0
|
|
20240731,193300,1013023115,3020,3020,3020,3020,0
|
|
20240731,193200,1013023115,3020,3020,3020,3020,0
|
|
20240731,193100,1013023115,3020,3020,3020,3020,0
|
|
20240731,193000,1013023115,3020,3020,3020,3020,0
|
|
20240731,192900,1013023115,3020,3020,3020,3020,0
|
|
20240731,192800,1013023115,3020,3020,3020,3020,0
|
|
20240731,192700,1013023115,3020,3020,3020,3020,0
|
|
20240731,192600,1013023115,3020,3020,3020,3020,0
|
|
20240731,192500,1013023115,3020,3020,3020,3020,0
|
|
20240731,192400,1013023115,3020,3020,3020,3020,0
|
|
20240731,192300,1013023115,3020,3020,3020,3020,0
|
|
20240731,192200,1013023115,3020,3020,3020,3020,0
|
|
20240731,192100,1013023115,3020,3020,3020,3020,0
|
|
20240731,192000,1013023115,3020,3020,3020,3020,0
|
|
20240731,191900,1013023115,3020,3020,3020,3020,0
|
|
20240731,191800,1013023115,3020,3020,3020,3020,0
|
|
20240731,191700,1013023115,3020,3020,3020,3020,0
|
|
20240731,191600,1013023115,3020,3020,3020,3020,0
|
|
20240731,191500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,191400,1013023115,3020,3020,3020,3020,0
|
|
20240731,191300,1013023115,3020,3020,3020,3020,0
|
|
20240731,191200,1013023115,3020,3020,3020,3020,0
|
|
20240731,191100,1013023115,3020,3020,3020,3020,0
|
|
20240731,191000,1013023115,3020,3020,3020,3020,0
|
|
20240731,190900,1013023115,3020,3020,3020,3020,0
|
|
20240731,190800,1013023115,3020,3020,3020,3020,0
|
|
20240731,190700,1013023115,3020,3020,3020,3020,0
|
|
20240731,190600,1013023115,3020,3020,3020,3020,0
|
|
20240731,190500,1013023115,3020,3020,3020,3020,0
|
|
20240731,190400,1013023115,3020,3020,3020,3020,0
|
|
20240731,190300,1013023115,3020,3020,3020,3020,0
|
|
20240731,190200,1013023115,3020,3020,3020,3020,0
|
|
20240731,190100,1013023115,3020,3020,3020,3020,0
|
|
20240731,190000,1013023115,3020,3020,3020,3020,0
|
|
20240731,185900,1013023115,3020,3020,3020,3020,0
|
|
20240731,185800,1013023115,3020,3020,3020,3020,0
|
|
20240731,185700,1013023115,3020,3020,3020,3020,0
|
|
20240731,185600,1013023115,3020,3020,3020,3020,0
|
|
20240731,185500,1013023115,3020,3020,3020,3020,0
|
|
20240731,185400,1013023115,3020,3020,3020,3020,0
|
|
20240731,185300,1013023115,3020,3020,3020,3020,0
|
|
20240731,185200,1013023115,3020,3020,3020,3020,0
|
|
20240731,185100,1013023115,3020,3020,3020,3020,0
|
|
20240731,185000,1013023115,3020,3020,3020,3020,0
|
|
20240731,184900,1013023115,3020,3020,3020,3020,0
|
|
20240731,184800,1013023115,3020,3020,3020,3020,0
|
|
20240731,184700,1013023115,3020,3020,3020,3020,0
|
|
20240731,184600,1013023115,3020,3020,3020,3020,0
|
|
20240731,184500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,184400,1013023115,3020,3020,3020,3020,0
|
|
20240731,184300,1013023115,3020,3020,3020,3020,0
|
|
20240731,184200,1013023115,3020,3020,3020,3020,0
|
|
20240731,184100,1013023115,3020,3020,3020,3020,0
|
|
20240731,184000,1013023115,3020,3020,3020,3020,0
|
|
20240731,183900,1013023115,3020,3020,3020,3020,0
|
|
20240731,183800,1013023115,3020,3020,3020,3020,0
|
|
20240731,183700,1013023115,3020,3020,3020,3020,0
|
|
20240731,183600,1013023115,3020,3020,3020,3020,0
|
|
20240731,183500,1013023115,3020,3020,3020,3020,0
|
|
20240731,183400,1013023115,3020,3020,3020,3020,0
|
|
20240731,183300,1013023115,3020,3020,3020,3020,0
|
|
20240731,183200,1013023115,3020,3020,3020,3020,0
|
|
20240731,183100,1013023115,3020,3020,3020,3020,0
|
|
20240731,183000,1013023115,3020,3020,3020,3020,0
|
|
20240731,182900,1013023115,3020,3020,3020,3020,0
|
|
20240731,182800,1013023115,3020,3020,3020,3020,0
|
|
20240731,182700,1013023115,3020,3020,3020,3020,0
|
|
20240731,182600,1013023115,3020,3020,3020,3020,0
|
|
20240731,182500,1013023115,3020,3020,3020,3020,0
|
|
20240731,182400,1013023115,3020,3020,3020,3020,0
|
|
20240731,182300,1013023115,3020,3020,3020,3020,0
|
|
20240731,182200,1013023115,3020,3020,3020,3020,0
|
|
20240731,182100,1013023115,3020,3020,3020,3020,0
|
|
20240731,182000,1013023115,3020,3020,3020,3020,0
|
|
20240731,181900,1013023115,3020,3020,3020,3020,0
|
|
20240731,181800,1013023115,3020,3020,3020,3020,0
|
|
20240731,181700,1013023115,3020,3020,3020,3020,0
|
|
20240731,181600,1013023115,3020,3020,3020,3020,0
|
|
20240731,181500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,181400,1013023115,3020,3020,3020,3020,0
|
|
20240731,181300,1013023115,3020,3020,3020,3020,0
|
|
20240731,181200,1013023115,3020,3020,3020,3020,0
|
|
20240731,181100,1013023115,3020,3020,3020,3020,0
|
|
20240731,181000,1013023115,3020,3020,3020,3020,0
|
|
20240731,180900,1013023115,3020,3020,3020,3020,0
|
|
20240731,180800,1013023115,3020,3020,3020,3020,0
|
|
20240731,180700,1013023115,3020,3020,3020,3020,0
|
|
20240731,180600,1013023115,3020,3020,3020,3020,0
|
|
20240731,180500,1013023115,3020,3020,3020,3020,0
|
|
20240731,180400,1013023115,3020,3020,3020,3020,0
|
|
20240731,180300,1013023115,3020,3020,3020,3020,0
|
|
20240731,180200,1013023115,3020,3020,3020,3020,0
|
|
20240731,180100,1013023115,3020,3020,3020,3020,0
|
|
20240731,180000,1013023115,3020,3020,3020,3020,0
|
|
20240731,175900,1013023115,3020,3020,3020,3020,0
|
|
20240731,175800,1013023115,3020,3020,3020,3020,0
|
|
20240731,175700,1013023115,3020,3020,3020,3020,0
|
|
20240731,175600,1013023115,3020,3020,3020,3020,0
|
|
20240731,175500,1013023115,3020,3020,3020,3020,0
|
|
20240731,175400,1013023115,3020,3020,3020,3020,0
|
|
20240731,175300,1013023115,3020,3020,3020,3020,0
|
|
20240731,175200,1013023115,3020,3020,3020,3020,0
|
|
20240731,175100,1013023115,3020,3020,3020,3020,0
|
|
20240731,175000,1013023115,3020,3020,3020,3020,0
|
|
20240731,174900,1013023115,3020,3020,3020,3020,0
|
|
20240731,174800,1013023115,3020,3020,3020,3020,0
|
|
20240731,174700,1013023115,3020,3020,3020,3020,0
|
|
20240731,174600,1013023115,3020,3020,3020,3020,0
|
|
20240731,174500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,174400,1013023115,3020,3020,3020,3020,0
|
|
20240731,174300,1013023115,3020,3020,3020,3020,0
|
|
20240731,174200,1013023115,3020,3020,3020,3020,0
|
|
20240731,174100,1013023115,3020,3020,3020,3020,0
|
|
20240731,174000,1013023115,3020,3020,3020,3020,0
|
|
20240731,173900,1013023115,3020,3020,3020,3020,0
|
|
20240731,173800,1013023115,3020,3020,3020,3020,0
|
|
20240731,173700,1013023115,3020,3020,3020,3020,0
|
|
20240731,173600,1013023115,3020,3020,3020,3020,0
|
|
20240731,173500,1013023115,3020,3020,3020,3020,0
|
|
20240731,173400,1013023115,3020,3020,3020,3020,0
|
|
20240731,173300,1013023115,3020,3020,3020,3020,0
|
|
20240731,173200,1013023115,3020,3020,3020,3020,0
|
|
20240731,173100,1013023115,3020,3020,3020,3020,0
|
|
20240731,173000,1013023115,3020,3020,3020,3020,0
|
|
20240731,172900,1013023115,3020,3020,3020,3020,0
|
|
20240731,172800,1013023115,3020,3020,3020,3020,0
|
|
20240731,172700,1013023115,3020,3020,3020,3020,0
|
|
20240731,172600,1013023115,3020,3020,3020,3020,0
|
|
20240731,172500,1013023115,3020,3020,3020,3020,0
|
|
20240731,172400,1013023115,3020,3020,3020,3020,0
|
|
20240731,172300,1013023115,3020,3020,3020,3020,0
|
|
20240731,172200,1013023115,3020,3020,3020,3020,0
|
|
20240731,172100,1013023115,3020,3020,3020,3020,0
|
|
20240731,172000,1013023115,3020,3020,3020,3020,0
|
|
20240731,171900,1013023115,3020,3020,3020,3020,0
|
|
20240731,171800,1013023115,3020,3020,3020,3020,0
|
|
20240731,171700,1013023115,3020,3020,3020,3020,0
|
|
20240731,171600,1013023115,3020,3020,3020,3020,0
|
|
20240731,171500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,171400,1013023115,3020,3020,3020,3020,0
|
|
20240731,171300,1013023115,3020,3020,3020,3020,0
|
|
20240731,171200,1013023115,3020,3020,3020,3020,0
|
|
20240731,171100,1013023115,3020,3020,3020,3020,0
|
|
20240731,171000,1013023115,3020,3020,3020,3020,0
|
|
20240731,170900,1013023115,3020,3020,3020,3020,0
|
|
20240731,170800,1013023115,3020,3020,3020,3020,0
|
|
20240731,170700,1013023115,3020,3020,3020,3020,0
|
|
20240731,170600,1013023115,3020,3020,3020,3020,0
|
|
20240731,170500,1013023115,3020,3020,3020,3020,0
|
|
20240731,170400,1013023115,3020,3020,3020,3020,0
|
|
20240731,170300,1013023115,3020,3020,3020,3020,0
|
|
20240731,170200,1013023115,3020,3020,3020,3020,0
|
|
20240731,170100,1013023115,3020,3020,3020,3020,0
|
|
20240731,170000,1013023115,3020,3020,3020,3020,0
|
|
20240731,165900,1013023115,3020,3020,3020,3020,0
|
|
20240731,165800,1013023115,3020,3020,3020,3020,0
|
|
20240731,165700,1013023115,3020,3020,3020,3020,0
|
|
20240731,165600,1013023115,3020,3020,3020,3020,0
|
|
20240731,165500,1013023115,3020,3020,3020,3020,0
|
|
20240731,165400,1013023115,3020,3020,3020,3020,0
|
|
20240731,165300,1013023115,3020,3020,3020,3020,0
|
|
20240731,165200,1013023115,3020,3020,3020,3020,0
|
|
20240731,165100,1013023115,3020,3020,3020,3020,0
|
|
20240731,165000,1013023115,3020,3020,3020,3020,0
|
|
20240731,164900,1013023115,3020,3020,3020,3020,0
|
|
20240731,164800,1013023115,3020,3020,3020,3020,0
|
|
20240731,164700,1013023115,3020,3020,3020,3020,0
|
|
20240731,164600,1013023115,3020,3020,3020,3020,0
|
|
20240731,164500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,164400,1013023115,3020,3020,3020,3020,0
|
|
20240731,164300,1013023115,3020,3020,3020,3020,0
|
|
20240731,164200,1013023115,3020,3020,3020,3020,0
|
|
20240731,164100,1013023115,3020,3020,3020,3020,0
|
|
20240731,164000,1013023115,3020,3020,3020,3020,0
|
|
20240731,163900,1013023115,3020,3020,3020,3020,0
|
|
20240731,163800,1013023115,3020,3020,3020,3020,0
|
|
20240731,163700,1013023115,3020,3020,3020,3020,0
|
|
20240731,163600,1013023115,3020,3020,3020,3020,0
|
|
20240731,163500,1013023115,3020,3020,3020,3020,0
|
|
20240731,163400,1013023115,3020,3020,3020,3020,0
|
|
20240731,163300,1013023115,3020,3020,3020,3020,0
|
|
20240731,163200,1013023115,3020,3020,3020,3020,0
|
|
20240731,163100,1013023115,3020,3020,3020,3020,0
|
|
20240731,163000,1013023115,3020,3020,3020,3020,0
|
|
20240731,162900,1013023115,3020,3020,3020,3020,0
|
|
20240731,162800,1013023115,3020,3020,3020,3020,0
|
|
20240731,162700,1013023115,3020,3020,3020,3020,0
|
|
20240731,162600,1013023115,3020,3020,3020,3020,0
|
|
20240731,162500,1013023115,3020,3020,3020,3020,0
|
|
20240731,162400,1013023115,3020,3020,3020,3020,0
|
|
20240731,162300,1013023115,3020,3020,3020,3020,0
|
|
20240731,162200,1013023115,3020,3020,3020,3020,0
|
|
20240731,162100,1013023115,3020,3020,3020,3020,0
|
|
20240731,162000,1013023115,3020,3020,3020,3020,0
|
|
20240731,161900,1013023115,3020,3020,3020,3020,0
|
|
20240731,161800,1013023115,3020,3020,3020,3020,0
|
|
20240731,161700,1013023115,3020,3020,3020,3020,0
|
|
20240731,161600,1013023115,3020,3020,3020,3020,0
|
|
20240731,161500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,161400,1013023115,3020,3020,3020,3020,0
|
|
20240731,161300,1013023115,3020,3020,3020,3020,0
|
|
20240731,161200,1013023115,3020,3020,3020,3020,0
|
|
20240731,161100,1013023115,3020,3020,3020,3020,0
|
|
20240731,161000,1013023115,3020,3020,3020,3020,0
|
|
20240731,160900,1013023115,3020,3020,3020,3020,0
|
|
20240731,160800,1013023115,3020,3020,3020,3020,0
|
|
20240731,160700,1013023115,3020,3020,3020,3020,0
|
|
20240731,160600,1013023115,3020,3020,3020,3020,0
|
|
20240731,160500,1013023115,3020,3020,3020,3020,0
|
|
20240731,160400,1013023115,3020,3020,3020,3020,0
|
|
20240731,160300,1013023115,3020,3020,3020,3020,0
|
|
20240731,160200,1013023115,3020,3020,3020,3020,0
|
|
20240731,160100,1013023115,3020,3020,3020,3020,0
|
|
20240731,160000,1013023115,3020,3020,3020,3020,0
|
|
20240731,155900,1013023115,3020,3020,3020,3020,0
|
|
20240731,155800,1013023115,3020,3020,3020,3020,0
|
|
20240731,155700,1013023115,3020,3020,3020,3020,0
|
|
20240731,155600,1013023115,3020,3020,3020,3020,0
|
|
20240731,155500,1013023115,3020,3020,3020,3020,0
|
|
20240731,155400,1013023115,3020,3020,3020,3020,0
|
|
20240731,155300,1013023115,3020,3020,3020,3020,0
|
|
20240731,155200,1013023115,3020,3020,3020,3020,0
|
|
20240731,155100,1013023115,3020,3020,3020,3020,0
|
|
20240731,155000,1013023115,3020,3020,3020,3020,0
|
|
20240731,154900,1013023115,3020,3020,3020,3020,0
|
|
20240731,154800,1013023115,3020,3020,3020,3020,0
|
|
20240731,154700,1013023115,3020,3020,3020,3020,0
|
|
20240731,154600,1013023115,3020,3020,3020,3020,0
|
|
20240731,154500,1013023115,3020,3020,3020,3020,14997
|
|
20240731,154400,1013023115,3020,3020,3020,3020,0
|
|
20240731,154300,1013023115,3020,3020,3020,3020,0
|
|
20240731,154200,1013023115,3020,3020,3020,3020,0
|
|
20240731,154100,1013023115,3020,3020,3020,3020,0
|
|
20240731,154000,1013023115,3020,3020,3020,3020,0
|
|
20240731,153900,1013023115,3020,3020,3020,3020,0
|
|
20240731,153800,1013023115,3020,3020,3020,3020,0
|
|
20240731,153700,1013023115,3020,3020,3020,3020,0
|
|
20240731,153600,1013023115,3020,3020,3020,3020,0
|
|
20240731,153500,1013023115,3020,3020,3020,3020,0
|
|
20240731,153400,1013023115,3020,3020,3020,3020,0
|
|
20240731,153300,1013023115,3020,3020,3020,3020,0
|
|
20240731,153200,1013023115,3020,3020,3020,3020,0
|
|
20240731,153100,1013023115,3020,3020,3020,3020,0
|
|
20240731,153000,1013023115,3020,3020,3020,3020,14997
|
|
20240731,152900,967732175,3030,3030,3030,3030,0
|
|
20240731,152800,967732175,3030,3030,3030,3030,0
|
|
20240731,152700,967732175,3030,3030,3030,3030,0
|
|
20240731,152600,967732175,3030,3030,3030,3030,0
|
|
20240731,152500,967732175,3030,3030,3030,3030,0
|
|
20240731,152400,967732175,3030,3030,3030,3030,0
|
|
20240731,152300,967732175,3030,3030,3030,3030,0
|
|
20240731,152200,967732175,3030,3030,3030,3030,0
|
|
20240731,152100,967732175,3030,3030,3030,3030,0
|
|
20240731,152000,967732175,3030,3030,3030,3030,0
|
|
20240731,151900,967732175,3030,3030,3040,3030,231
|
|
20240731,151800,967031725,3035,3025,3035,3025,1521
|
|
20240731,151700,962429075,3025,3030,3030,3025,276
|
|
20240731,151600,961593815,3035,3035,3035,3025,977
|
|
20240731,151500,958638340,3030,3040,3040,3025,1289
|
|
20240731,151400,954730870,3035,3040,3040,3035,26
|
|
20240731,151300,954651955,3035,3035,3035,3030,3064
|
|
20240731,151200,945366780,3040,3035,3040,3035,151
|
|
20240731,151100,944908490,3040,3040,3040,3040,0
|
|
20240731,151000,944908490,3040,3030,3040,3030,485
|
|
20240731,150900,943436510,3030,3030,3030,3030,50
|
|
20240731,150800,943285010,3040,3040,3040,3040,2
|
|
20240731,150700,943278930,3030,3040,3045,3030,916
|
|
20240731,150600,940498600,3040,3025,3040,3025,254
|
|
20240731,150500,939727800,3035,3030,3035,3030,9160
|
|
20240731,150400,911967945,3025,3025,3030,3025,619
|
|
20240731,150300,910094965,3025,3030,3030,3025,785
|
|
20240731,150200,907717915,3025,3030,3030,3025,3197
|
|
20240731,150100,898046935,3030,3030,3030,3030,310
|
|
20240731,150000,897107635,3035,3030,3035,3020,6019
|
|
20240731,145900,878917940,3035,3030,3035,3030,200
|
|
20240731,145800,878311850,3030,3030,3035,3030,170
|
|
20240731,145700,877796745,3035,3035,3035,3035,0
|
|
20240731,145600,877796745,3035,3035,3035,3035,0
|
|
20240731,145500,877796745,3035,3035,3035,3035,0
|
|
20240731,145400,877796745,3035,3030,3035,3025,2796
|
|
20240731,145300,869335875,3030,3030,3030,3030,0
|
|
20240731,145200,869335875,3030,3025,3030,3025,3517
|
|
20240731,145100,858696915,3025,3030,3030,3025,3
|
|
20240731,145000,858687830,3030,3025,3030,3020,4176
|
|
20240731,144900,846065645,3030,3025,3035,3025,83
|
|
20240731,144800,845814385,3030,3025,3030,3020,2220
|
|
20240731,144700,839105320,3025,3025,3030,3025,2222
|
|
20240731,144600,832381270,3025,3030,3030,3025,477
|
|
20240731,144500,830938340,3025,3025,3025,3020,334
|
|
20240731,144400,829929235,3030,3030,3030,3030,1
|
|
20240731,144300,829926205,3025,3025,3025,3025,1
|
|
20240731,144200,829923180,3025,3035,3035,3025,5000
|
|
20240731,144100,814781665,3035,3040,3040,3035,251
|
|
20240731,144000,814019625,3045,3045,3045,3045,0
|
|
20240731,143900,814019625,3045,3045,3045,3045,0
|
|
20240731,143800,814019625,3045,3035,3045,3035,1542
|
|
20240731,143700,809331970,3040,3035,3040,3035,27
|
|
20240731,143600,809250020,3035,3035,3040,3035,108
|
|
20240731,143500,808922220,3035,3040,3040,3035,299
|
|
20240731,143400,808014260,3035,3030,3035,3030,308
|
|
20240731,143300,807080005,3030,3030,3030,3030,498
|
|
20240731,143200,805571065,3030,3030,3030,3030,100
|
|
20240731,143100,805268065,3040,3025,3040,3025,828
|
|
20240731,143000,802755295,3025,3025,3035,3020,470
|
|
20240731,142900,801335515,3030,3030,3030,3030,500
|
|
20240731,142800,799820515,3040,3040,3040,3040,4
|
|
20240731,142700,799808355,3025,3035,3035,3025,3489
|
|
20240731,142600,789244855,3040,3040,3040,3040,1
|
|
20240731,142500,789241815,3040,3035,3040,3030,1174
|
|
20240731,142400,785681970,3035,3040,3040,3035,433
|
|
20240731,142300,784367810,3035,3030,3035,3030,485
|
|
20240731,142200,782897815,3025,3030,3030,3025,867
|
|
20240731,142100,780272075,3035,3035,3035,3035,0
|
|
20240731,142000,780272075,3035,3035,3035,3035,0
|
|
20240731,141900,780272075,3035,3035,3035,3035,0
|
|
20240731,141800,780272075,3035,3035,3035,3035,0
|
|
20240731,141700,780272075,3035,3040,3040,3030,279
|
|
20240731,141600,779425310,3020,3035,3035,3020,3761
|
|
20240731,141500,768047465,3040,3035,3040,3035,112
|
|
20240731,141400,767707485,3035,3035,3035,3030,607
|
|
20240731,141300,765866895,3035,3035,3035,3030,85
|
|
20240731,141200,765609260,3035,3035,3040,3035,507
|
|
20240731,141100,764070495,3035,3045,3045,3025,10508
|
|
20240731,141000,732218875,3045,3045,3045,3045,30
|
|
20240731,140900,732127525,3045,3045,3045,3045,872
|
|
20240731,140800,729472285,3045,3045,3045,3045,4
|
|
20240731,140700,729460105,3045,3045,3045,3045,300
|
|
20240731,140600,728546605,3050,3050,3050,3050,6
|
|
20240731,140500,728528305,3050,3050,3050,3050,105
|
|
20240731,140400,728208055,3050,3050,3050,3050,500
|
|
20240731,140300,726683055,3045,3045,3045,3045,50
|
|
20240731,140200,726530805,3050,3050,3050,3040,4049
|
|
20240731,140100,714201210,3055,3055,3055,3055,1076
|
|
20240731,140000,710914030,3055,3050,3060,3050,274
|
|
20240731,135900,710077515,3055,3055,3055,3055,3491
|
|
20240731,135800,699412510,3060,3060,3060,3060,28
|
|
20240731,135700,699326830,3060,3060,3060,3060,11
|
|
20240731,135600,699293170,3060,3060,3060,3060,319
|
|
20240731,135500,698317030,3065,3060,3065,3055,38
|
|
20240731,135400,698200750,3065,3065,3065,3060,1245
|
|
20240731,135300,694391040,3065,3065,3065,3065,714
|
|
20240731,135200,692202630,3070,3065,3070,3065,371
|
|
20240731,135100,691065505,3065,3065,3065,3065,70
|
|
20240731,135000,690850955,3065,3065,3065,3065,0
|
|
20240731,134900,690850955,3065,3065,3065,3065,516
|
|
20240731,134800,689269415,3070,3070,3070,3070,1
|
|
20240731,134700,689266345,3065,3070,3070,3065,173
|
|
20240731,134600,688736065,3065,3065,3065,3065,230
|
|
20240731,134500,688031115,3065,3070,3070,3065,202
|
|
20240731,134400,687410985,3070,3065,3070,3065,29
|
|
20240731,134300,687322095,3075,3075,3075,3075,12
|
|
20240731,134200,687285195,3070,3070,3070,3070,0
|
|
20240731,134100,687285195,3070,3070,3070,3070,1
|
|
20240731,134000,687282125,3070,3070,3070,3070,0
|
|
20240731,133900,687282125,3070,3070,3070,3070,66
|
|
20240731,133800,687079505,3070,3065,3070,3065,417
|
|
20240731,133700,685801395,3070,3065,3070,3065,489
|
|
20240731,133600,684302315,3070,3070,3070,3070,0
|
|
20240731,133500,684302315,3070,3075,3075,3070,19
|
|
20240731,133400,684243975,3070,3070,3070,3070,29
|
|
20240731,133300,684154945,3070,3070,3070,3070,200
|
|
20240731,133200,683540945,3070,3070,3070,3070,0
|
|
20240731,133100,683540945,3070,3070,3070,3070,12
|
|
20240731,133000,683504105,3070,3070,3070,3065,536
|
|
20240731,132900,681858600,3070,3070,3070,3070,0
|
|
20240731,132800,681858600,3070,3070,3070,3070,1
|
|
20240731,132700,681855530,3070,3070,3070,3070,70
|
|
20240731,132600,681640630,3070,3070,3070,3065,194
|
|
20240731,132500,681045210,3070,3070,3070,3070,0
|
|
20240731,132400,681045210,3070,3070,3070,3070,1
|
|
20240731,132300,681042140,3070,3065,3070,3060,52
|
|
20240731,132200,680882900,3065,3070,3070,3065,2
|
|
20240731,132100,680876765,3065,3065,3065,3065,662
|
|
20240731,132000,678847735,3065,3065,3065,3065,428
|
|
20240731,131900,677535915,3065,3065,3065,3065,2
|
|
20240731,131800,677529785,3075,3075,3075,3075,48
|
|
20240731,131700,677382185,3065,3070,3070,3065,68
|
|
20240731,131600,677173600,3070,3070,3070,3070,367
|
|
20240731,131500,676046910,3070,3070,3070,3065,156
|
|
20240731,131400,675568760,3065,3070,3070,3065,463
|
|
20240731,131300,674149510,3070,3070,3070,3070,1
|
|
20240731,131200,674146440,3075,3065,3075,3065,6
|
|
20240731,131100,674128020,3075,3075,3075,3075,1
|
|
20240731,131000,674124945,3070,3070,3070,3070,58
|
|
20240731,130900,673946885,3065,3070,3070,3065,7
|
|
20240731,130800,673925400,3075,3075,3075,3075,15
|
|
20240731,130700,673879275,3080,3080,3080,3080,0
|
|
20240731,130600,673879275,3080,3070,3080,3070,202
|
|
20240731,130500,673259120,3080,3080,3080,3080,0
|
|
20240731,130400,673259120,3080,3070,3080,3070,340
|
|
20240731,130300,672215280,3075,3075,3075,3075,0
|
|
20240731,130200,672215280,3075,3075,3075,3075,0
|
|
20240731,130100,672215280,3075,3075,3075,3075,1
|
|
20240731,130000,672212205,3075,3075,3075,3075,3
|
|
20240731,125900,672202980,3075,3075,3075,3075,100
|
|
20240731,125800,671895480,3075,3065,3075,3065,1087
|
|
20240731,125700,668562955,3065,3075,3075,3065,267
|
|
20240731,125600,667743035,3075,3075,3075,3075,82
|
|
20240731,125500,667490885,3075,3075,3075,3075,2
|
|
20240731,125400,667484735,3075,3075,3075,3075,441
|
|
20240731,125300,666128660,3080,3080,3080,3080,30
|
|
20240731,125200,666036260,3080,3080,3080,3080,0
|
|
20240731,125100,666036260,3080,3080,3080,3080,0
|
|
20240731,125000,666036260,3080,3080,3080,3080,1
|
|
20240731,124900,666033180,3080,3080,3080,3080,0
|
|
20240731,124800,666033180,3080,3080,3080,3080,5
|
|
20240731,124700,666017780,3080,3080,3080,3080,0
|
|
20240731,124600,666017780,3080,3080,3080,3080,21
|
|
20240731,124500,665953100,3080,3075,3080,3075,146
|
|
20240731,124400,665503810,3075,3080,3080,3075,3351
|
|
20240731,124300,655182740,3080,3080,3080,3080,1474
|
|
20240731,124200,650642820,3080,3080,3080,3080,327
|
|
20240731,124100,649635660,3080,3080,3080,3080,160
|
|
20240731,124000,649142860,3080,3080,3080,3080,0
|
|
20240731,123900,649142860,3080,3085,3085,3080,307
|
|
20240731,123800,648197295,3085,3085,3085,3085,343
|
|
20240731,123700,647139140,3085,3080,3085,3080,3393
|
|
20240731,123600,636683555,3080,3065,3085,3065,2219
|
|
20240731,123500,629856385,3075,3075,3075,3075,5
|
|
20240731,123400,629841010,3075,3075,3075,3075,1
|
|
20240731,123300,629837935,3070,3070,3070,3070,238
|
|
20240731,123200,629107275,3070,3070,3075,3070,596
|
|
20240731,123100,627275925,3070,3070,3070,3070,3330
|
|
20240731,123000,617052825,3075,3075,3075,3075,106
|
|
20240731,122900,616726875,3075,3070,3075,3070,201
|
|
20240731,122800,616109800,3070,3070,3070,3070,342
|
|
20240731,122700,615059860,3070,3065,3070,3060,658
|
|
20240731,122600,613043820,3075,3075,3075,3075,0
|
|
20240731,122500,613043820,3075,3075,3075,3075,1
|
|
20240731,122400,613040745,3065,3070,3075,3065,158
|
|
20240731,122300,612556065,3070,3065,3070,3065,1012
|
|
20240731,122200,609449270,3065,3065,3065,3060,1733
|
|
20240731,122100,604137630,3060,3060,3060,3060,156
|
|
20240731,122000,603660270,3055,3055,3055,3055,1
|
|
20240731,121900,603657215,3065,3065,3065,3065,0
|
|
20240731,121800,603657215,3065,3065,3065,3065,0
|
|
20240731,121700,603657215,3065,3065,3065,3050,261
|
|
20240731,121600,602860555,3065,3060,3065,3055,99
|
|
20240731,121500,602557535,3065,3060,3065,3060,101
|
|
20240731,121400,602248470,3065,3065,3065,3065,0
|
|
20240731,121300,602248470,3065,3065,3065,3065,0
|
|
20240731,121200,602248470,3065,3060,3065,3060,2
|
|
20240731,121100,602242345,3065,3065,3065,3065,0
|
|
20240731,121000,602242345,3065,3065,3065,3065,0
|
|
20240731,120900,602242345,3065,3065,3065,3065,1
|
|
20240731,120800,602239280,3060,3060,3060,3060,1
|
|
20240731,120700,602236220,3055,3055,3055,3055,31
|
|
20240731,120600,602141515,3055,3050,3055,3040,569
|
|
20240731,120500,600409025,3055,3055,3055,3055,1
|
|
20240731,120400,600405970,3060,3060,3060,3060,1
|
|
20240731,120300,600402910,3065,3065,3065,3065,0
|
|
20240731,120200,600402910,3065,3060,3065,3060,338
|
|
20240731,120100,599368620,3050,3050,3050,3050,50
|
|
20240731,120000,599216120,3060,3060,3060,3060,2
|
|
20240731,115900,599210000,3065,3065,3065,3065,1
|
|
20240731,115800,599206935,3045,3065,3065,3045,30
|
|
20240731,115700,599115460,3045,3065,3065,3045,24
|
|
20240731,115600,599041920,3065,3050,3065,3035,1602
|
|
20240731,115500,594173825,3065,3065,3065,3065,0
|
|
20240731,115400,594173825,3065,3065,3065,3065,8
|
|
20240731,115300,594149305,3060,3055,3060,3055,1601
|
|
20240731,115200,589253140,3040,3045,3055,3040,103
|
|
20240731,115100,588939970,3055,3050,3055,3050,2
|
|
20240731,115000,588933865,3035,3035,3035,3035,0
|
|
20240731,114900,588933865,3035,3035,3035,3035,0
|
|
20240731,114800,588933865,3035,3050,3050,3035,4368
|
|
20240731,114700,575648555,3055,3055,3055,3055,0
|
|
20240731,114600,575648555,3055,3055,3055,3055,1
|
|
20240731,114500,575645500,3045,3045,3045,3045,0
|
|
20240731,114400,575645500,3045,3045,3045,3045,0
|
|
20240731,114300,575645500,3045,3055,3055,3045,2287
|
|
20240731,114200,568676850,3055,3055,3055,3055,10
|
|
20240731,114100,568646300,3060,3060,3060,3060,1
|
|
20240731,114000,568643240,3065,3065,3065,3065,2
|
|
20240731,113900,568637110,3065,3070,3070,3060,4
|
|
20240731,113800,568624850,3065,3065,3065,3065,140
|
|
20240731,113700,568195750,3065,3060,3065,3060,2
|
|
20240731,113600,568189625,3065,3060,3065,3060,2
|
|
20240731,113500,568183500,3065,3065,3065,3065,112
|
|
20240731,113400,567840220,3065,3060,3065,3055,216
|
|
20240731,113300,567179970,3060,3060,3060,3060,0
|
|
20240731,113200,567179970,3060,3060,3060,3060,0
|
|
20240731,113100,567179970,3060,3055,3060,3055,1014
|
|
20240731,113000,564082185,3055,3055,3055,3055,72
|
|
20240731,112900,563862225,3055,3055,3055,3055,51
|
|
20240731,112800,563706420,3055,3050,3055,3050,674
|
|
20240731,112700,561650635,3055,3045,3055,3045,145
|
|
20240731,112600,561209100,3055,3055,3055,3055,0
|
|
20240731,112500,561209100,3055,3055,3055,3055,0
|
|
20240731,112400,561209100,3055,3050,3055,3045,575
|
|
20240731,112300,559457650,3055,3055,3055,3055,41
|
|
20240731,112200,559332395,3050,3045,3050,3045,1528
|
|
20240731,112100,554678900,3050,3050,3050,3050,0
|
|
20240731,112000,554678900,3050,3050,3050,3050,1
|
|
20240731,111900,554675850,3055,3055,3055,3055,0
|
|
20240731,111800,554675850,3055,3055,3055,3055,12
|
|
20240731,111700,554639190,3050,3050,3050,3045,52
|
|
20240731,111600,554480595,3050,3050,3050,3050,2
|
|
20240731,111500,554474495,3050,3050,3050,3050,6
|
|
20240731,111400,554456195,3045,3045,3045,3045,0
|
|
20240731,111300,554456195,3045,3045,3045,3045,1530
|
|
20240731,111200,549797345,3045,3045,3045,3045,80
|
|
20240731,111100,549553745,3050,3050,3050,3050,259
|
|
20240731,111000,548763795,3060,3055,3060,3055,3
|
|
20240731,110900,548754625,3065,3060,3065,3045,681
|
|
20240731,110800,546673440,3060,3050,3060,3045,631
|
|
20240731,110700,544750340,3050,3050,3050,3050,107
|
|
20240731,110600,544423990,3045,3045,3045,3045,0
|
|
20240731,110500,544423990,3045,3045,3045,3045,2
|
|
20240731,110400,544417900,3045,3045,3045,3045,0
|
|
20240731,110300,544417900,3045,3045,3045,3045,0
|
|
20240731,110200,544417900,3045,3045,3045,3045,14
|
|
20240731,110100,544375270,3045,3045,3045,3040,244
|
|
20240731,110000,543632295,3045,3045,3045,3045,2
|
|
20240731,105900,543626205,3040,3045,3045,3040,958
|
|
20240731,105800,540713875,3040,3040,3040,3040,550
|
|
20240731,105700,539041875,3045,3045,3045,3045,21
|
|
20240731,105600,538977930,3045,3045,3045,3040,231
|
|
20240731,105500,538275595,3045,3045,3050,3040,106
|
|
20240731,105400,537953145,3040,3040,3040,3040,4
|
|
20240731,105300,537940985,3055,3055,3055,3055,3
|
|
20240731,105200,537931820,3060,3060,3060,3060,0
|
|
20240731,105100,537931820,3060,3060,3060,3060,101
|
|
20240731,105000,537622760,3040,3060,3060,3040,3312
|
|
20240731,104900,527541835,3060,3060,3060,3060,101
|
|
20240731,104800,527232775,3045,3045,3045,3045,0
|
|
20240731,104700,527232775,3045,3045,3045,3045,31
|
|
20240731,104600,527138380,3050,3065,3070,3050,2613
|
|
20240731,104500,519168695,3055,3060,3060,3055,1865
|
|
20240731,104400,513468275,3060,3065,3065,3060,2089
|
|
20240731,104300,507075930,3070,3070,3070,3070,0
|
|
20240731,104200,507075930,3070,3070,3070,3070,0
|
|
20240731,104100,507075930,3070,3070,3070,3070,0
|
|
20240731,104000,507075930,3070,3065,3070,3060,1289
|
|
20240731,103900,503131370,3070,3070,3070,3070,4
|
|
20240731,103800,503119090,3070,3070,3070,3070,136
|
|
20240731,103700,502701570,3070,3070,3070,3070,62
|
|
20240731,103600,502511230,3070,3070,3070,3070,0
|
|
20240731,103500,502511230,3070,3070,3070,3070,9
|
|
20240731,103400,502483600,3075,3075,3075,3075,5
|
|
20240731,103300,502468225,3085,3085,3085,3075,645
|
|
20240731,103200,500478505,3085,3085,3085,3085,32
|
|
20240731,103100,500379785,3090,3090,3090,3090,0
|
|
20240731,103000,500379785,3090,3065,3090,3065,7010
|
|
20240731,102900,478772585,3065,3065,3065,3065,565
|
|
20240731,102800,477040860,3060,3060,3060,3060,534
|
|
20240731,102700,475406820,3065,3050,3065,3050,7
|
|
20240731,102600,475385395,3045,3045,3045,3045,0
|
|
20240731,102500,475385395,3045,3055,3055,3045,2689
|
|
20240731,102400,467177445,3055,3055,3055,3055,751
|
|
20240731,102300,464883140,3055,3060,3060,3055,1486
|
|
20240731,102200,460340340,3060,3060,3060,3060,90
|
|
20240731,102100,460064940,3065,3065,3065,3065,50
|
|
20240731,102000,459911690,3060,3060,3060,3060,9
|
|
20240731,101900,459884150,3070,3070,3070,3070,0
|
|
20240731,101800,459884150,3070,3065,3070,3065,1050
|
|
20240731,101700,456661430,3060,3065,3065,3060,6
|
|
20240731,101600,456643065,3060,3060,3060,3060,73
|
|
20240731,101500,456419685,3060,3060,3060,3060,3
|
|
20240731,101400,456410505,3045,3045,3050,3045,1113
|
|
20240731,101300,453019350,3045,3045,3045,3045,0
|
|
20240731,101200,453019350,3045,3050,3050,3045,350
|
|
20240731,101100,451953270,3060,3055,3060,3055,11
|
|
20240731,101000,451919620,3050,3060,3060,3045,833
|
|
20240731,100900,449375985,3060,3060,3060,3060,0
|
|
20240731,100800,449375985,3060,3060,3060,3060,0
|
|
20240731,100700,449375985,3060,3060,3060,3060,0
|
|
20240731,100600,449375985,3060,3060,3060,3060,5
|
|
20240731,100500,449360685,3065,3065,3065,3065,0
|
|
20240731,100400,449360685,3065,3060,3065,3050,218
|
|
20240731,100300,448693610,3055,3055,3055,3050,1043
|
|
20240731,100200,445508245,3050,3055,3055,3050,8
|
|
20240731,100100,445483810,3050,3050,3060,3050,376
|
|
20240731,100000,444336990,3045,3050,3050,3045,253
|
|
20240731,095900,443566595,3050,3050,3050,3050,10
|
|
20240731,095800,443536095,3045,3045,3045,3045,104
|
|
20240731,095700,443219415,3050,3050,3050,3050,462
|
|
20240731,095600,441810315,3050,3050,3060,3050,625
|
|
20240731,095500,439904045,3050,3050,3050,3050,341
|
|
20240731,095400,438863995,3045,3055,3055,3045,5160
|
|
20240731,095300,423122040,3055,3060,3060,3050,2446
|
|
20240731,095200,415651525,3055,3055,3055,3055,159
|
|
20240731,095100,415165780,3055,3060,3060,3055,178
|
|
20240731,095000,414621980,3055,3060,3060,3055,507
|
|
20240731,094900,413072315,3055,3045,3055,3045,1622
|
|
20240731,094800,408123605,3045,3040,3045,3035,1397
|
|
20240731,094700,403873685,3035,3045,3045,3035,4148
|
|
20240731,094600,391280540,3040,3045,3045,3040,6923
|
|
20240731,094500,370229940,3045,3045,3045,3045,1
|
|
20240731,094400,370226895,3050,3050,3050,3050,1
|
|
20240731,094300,370223845,3040,3040,3040,3040,0
|
|
20240731,094200,370223845,3040,3055,3055,3040,1799
|
|
20240731,094100,364740190,3055,3050,3060,3050,167
|
|
20240731,094000,364230475,3050,3060,3060,3050,2
|
|
20240731,093900,364224365,3045,3070,3070,3045,276
|
|
20240731,093800,363383670,3070,3035,3070,3035,3811
|
|
20240731,093700,351754880,3035,3045,3045,3035,2379
|
|
20240731,093600,344524490,3045,3045,3045,3045,1829
|
|
20240731,093500,338955185,3045,3045,3045,3045,890
|
|
20240731,093400,336245135,3045,3045,3045,3045,520
|
|
20240731,093300,334661735,3045,3060,3060,3040,6661
|
|
20240731,093200,314370855,3060,3060,3060,3055,514
|
|
20240731,093100,312798020,3060,3070,3070,3060,1046
|
|
20240731,093000,309596850,3060,3065,3075,3060,3346
|
|
20240731,092900,299346180,3060,3065,3065,3060,301
|
|
20240731,092800,298423620,3065,3055,3065,3050,712
|
|
20240731,092700,296250855,3050,3065,3075,3045,6706
|
|
20240731,092600,275751305,3075,3075,3075,3065,1187
|
|
20240731,092500,272111715,3080,3075,3080,3070,614
|
|
20240731,092400,270226280,3085,3085,3085,3075,55
|
|
20240731,092300,270056735,3085,3085,3085,3070,471
|
|
20240731,092200,268603850,3085,3085,3085,3085,5
|
|
20240731,092100,268588425,3090,3055,3090,3050,4325
|
|
20240731,092000,255374795,3060,3090,3090,3055,12481
|
|
20240731,091900,217040130,3090,3100,3100,3090,2322
|
|
20240731,091800,209856000,3110,3100,3110,3100,314
|
|
20240731,091700,208882580,3100,3095,3100,3095,840
|
|
20240731,091600,206278780,3100,3105,3110,3095,2399
|
|
20240731,091500,198842305,3100,3125,3125,3100,946
|
|
20240731,091400,195905595,3130,3095,3130,3095,9375
|
|
20240731,091300,166741990,3090,3100,3100,3090,681
|
|
20240731,091200,164635620,3100,3100,3100,3095,1595
|
|
20240731,091100,159693205,3090,3100,3100,3090,1639
|
|
20240731,091000,154612945,3100,3105,3105,3100,650
|
|
20240731,090900,152595200,3105,3110,3110,3100,940
|
|
20240731,090800,149676590,3110,3090,3110,3080,9866
|
|
20240731,090700,119142925,3090,3095,3095,3090,691
|
|
20240731,090600,117006625,3100,3100,3105,3100,1559
|
|
20240731,090500,112173450,3100,3100,3105,3095,2048
|
|
20240731,090400,105824590,3110,3105,3110,3100,1330
|
|
20240731,090300,101695245,3125,3090,3125,3090,10064
|
|
20240731,090200,70488455,3090,3075,3100,3065,6405
|
|
20240731,090100,50763880,3070,3040,3080,3040,5866
|
|
20240731,090000,32760170,3055,3025,3080,3025,10803
|