631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192800,931262590,6240,6240,6240,6240,11425
|
|
20240731,192700,931262590,6240,6240,6240,6240,0
|
|
20240731,192600,931262590,6240,6240,6240,6240,0
|
|
20240731,192500,931262590,6240,6240,6240,6240,0
|
|
20240731,192400,931262590,6240,6240,6240,6240,0
|
|
20240731,192300,931262590,6240,6240,6240,6240,0
|
|
20240731,192200,931262590,6240,6240,6240,6240,0
|
|
20240731,192100,931262590,6240,6240,6240,6240,0
|
|
20240731,192000,931262590,6240,6240,6240,6240,0
|
|
20240731,191900,931262590,6240,6240,6240,6240,0
|
|
20240731,191800,931262590,6240,6240,6240,6240,0
|
|
20240731,191700,931262590,6240,6240,6240,6240,0
|
|
20240731,191600,931262590,6240,6240,6240,6240,0
|
|
20240731,191500,931262590,6240,6240,6240,6240,0
|
|
20240731,191400,931262590,6240,6240,6240,6240,0
|
|
20240731,191300,931262590,6240,6240,6240,6240,0
|
|
20240731,191200,931262590,6240,6240,6240,6240,0
|
|
20240731,191100,931262590,6240,6240,6240,6240,0
|
|
20240731,191000,931262590,6240,6240,6240,6240,0
|
|
20240731,190900,931262590,6240,6240,6240,6240,0
|
|
20240731,190800,931262590,6240,6240,6240,6240,0
|
|
20240731,190700,931262590,6240,6240,6240,6240,0
|
|
20240731,190600,931262590,6240,6240,6240,6240,0
|
|
20240731,190500,931262590,6240,6240,6240,6240,0
|
|
20240731,190400,931262590,6240,6240,6240,6240,0
|
|
20240731,190300,931262590,6240,6240,6240,6240,0
|
|
20240731,190200,931262590,6240,6240,6240,6240,0
|
|
20240731,190100,931262590,6240,6240,6240,6240,0
|
|
20240731,190000,931262590,6240,6240,6240,6240,0
|
|
20240731,185900,931262590,6240,6240,6240,6240,0
|
|
20240731,185800,931262590,6240,6240,6240,6240,11425
|
|
20240731,185700,931262590,6240,6240,6240,6240,0
|
|
20240731,185600,931262590,6240,6240,6240,6240,0
|
|
20240731,185500,931262590,6240,6240,6240,6240,0
|
|
20240731,185400,931262590,6240,6240,6240,6240,0
|
|
20240731,185300,931262590,6240,6240,6240,6240,0
|
|
20240731,185200,931262590,6240,6240,6240,6240,0
|
|
20240731,185100,931262590,6240,6240,6240,6240,0
|
|
20240731,185000,931262590,6240,6240,6240,6240,0
|
|
20240731,184900,931262590,6240,6240,6240,6240,0
|
|
20240731,184800,931262590,6240,6240,6240,6240,0
|
|
20240731,184700,931262590,6240,6240,6240,6240,0
|
|
20240731,184600,931262590,6240,6240,6240,6240,0
|
|
20240731,184500,931262590,6240,6240,6240,6240,0
|
|
20240731,184400,931262590,6240,6240,6240,6240,0
|
|
20240731,184300,931262590,6240,6240,6240,6240,0
|
|
20240731,184200,931262590,6240,6240,6240,6240,0
|
|
20240731,184100,931262590,6240,6240,6240,6240,0
|
|
20240731,184000,931262590,6240,6240,6240,6240,0
|
|
20240731,183900,931262590,6240,6240,6240,6240,0
|
|
20240731,183800,931262590,6240,6240,6240,6240,0
|
|
20240731,183700,931262590,6240,6240,6240,6240,0
|
|
20240731,183600,931262590,6240,6240,6240,6240,0
|
|
20240731,183500,931262590,6240,6240,6240,6240,0
|
|
20240731,183400,931262590,6240,6240,6240,6240,0
|
|
20240731,183300,931262590,6240,6240,6240,6240,0
|
|
20240731,183200,931262590,6240,6240,6240,6240,0
|
|
20240731,183100,931262590,6240,6240,6240,6240,0
|
|
20240731,183000,931262590,6240,6240,6240,6240,0
|
|
20240731,182900,931262590,6240,6240,6240,6240,0
|
|
20240731,182800,931262590,6240,6240,6240,6240,11425
|
|
20240731,182700,931262590,6240,6240,6240,6240,0
|
|
20240731,182600,931262590,6240,6240,6240,6240,0
|
|
20240731,182500,931262590,6240,6240,6240,6240,0
|
|
20240731,182400,931262590,6240,6240,6240,6240,0
|
|
20240731,182300,931262590,6240,6240,6240,6240,0
|
|
20240731,182200,931262590,6240,6240,6240,6240,0
|
|
20240731,182100,931262590,6240,6240,6240,6240,0
|
|
20240731,182000,931262590,6240,6240,6240,6240,0
|
|
20240731,181900,931262590,6240,6240,6240,6240,0
|
|
20240731,181800,931262590,6240,6240,6240,6240,0
|
|
20240731,181700,931262590,6240,6240,6240,6240,0
|
|
20240731,181600,931262590,6240,6240,6240,6240,0
|
|
20240731,181500,931262590,6240,6240,6240,6240,0
|
|
20240731,181400,931262590,6240,6240,6240,6240,0
|
|
20240731,181300,931262590,6240,6240,6240,6240,0
|
|
20240731,181200,931262590,6240,6240,6240,6240,0
|
|
20240731,181100,931262590,6240,6240,6240,6240,0
|
|
20240731,181000,931262590,6240,6240,6240,6240,0
|
|
20240731,180900,931262590,6240,6240,6240,6240,0
|
|
20240731,180800,931262590,6240,6240,6240,6240,0
|
|
20240731,180700,931262590,6240,6240,6240,6240,0
|
|
20240731,180600,931262590,6240,6240,6240,6240,0
|
|
20240731,180500,931262590,6240,6240,6240,6240,0
|
|
20240731,180400,931262590,6240,6240,6240,6240,0
|
|
20240731,180300,931262590,6240,6240,6240,6240,0
|
|
20240731,180200,931262590,6240,6240,6240,6240,0
|
|
20240731,180100,931262590,6240,6240,6240,6240,0
|
|
20240731,180000,931262590,6240,6240,6240,6240,0
|
|
20240731,175900,931262590,6240,6240,6240,6240,0
|
|
20240731,175800,931262590,6240,6240,6240,6240,11425
|
|
20240731,175700,931262590,6240,6240,6240,6240,0
|
|
20240731,175600,931262590,6240,6240,6240,6240,0
|
|
20240731,175500,931262590,6240,6240,6240,6240,0
|
|
20240731,175400,931262590,6240,6240,6240,6240,0
|
|
20240731,175300,931262590,6240,6240,6240,6240,0
|
|
20240731,175200,931262590,6240,6240,6240,6240,0
|
|
20240731,175100,931262590,6240,6240,6240,6240,0
|
|
20240731,175000,931262590,6240,6240,6240,6240,0
|
|
20240731,174900,931262590,6240,6240,6240,6240,0
|
|
20240731,174800,931262590,6240,6240,6240,6240,0
|
|
20240731,174700,931262590,6240,6240,6240,6240,0
|
|
20240731,174600,931262590,6240,6240,6240,6240,0
|
|
20240731,174500,931262590,6240,6240,6240,6240,0
|
|
20240731,174400,931262590,6240,6240,6240,6240,0
|
|
20240731,174300,931262590,6240,6240,6240,6240,0
|
|
20240731,174200,931262590,6240,6240,6240,6240,0
|
|
20240731,174100,931262590,6240,6240,6240,6240,0
|
|
20240731,174000,931262590,6240,6240,6240,6240,0
|
|
20240731,173900,931262590,6240,6240,6240,6240,0
|
|
20240731,173800,931262590,6240,6240,6240,6240,0
|
|
20240731,173700,931262590,6240,6240,6240,6240,0
|
|
20240731,173600,931262590,6240,6240,6240,6240,0
|
|
20240731,173500,931262590,6240,6240,6240,6240,0
|
|
20240731,173400,931262590,6240,6240,6240,6240,0
|
|
20240731,173300,931262590,6240,6240,6240,6240,0
|
|
20240731,173200,931262590,6240,6240,6240,6240,0
|
|
20240731,173100,931262590,6240,6240,6240,6240,0
|
|
20240731,173000,931262590,6240,6240,6240,6240,0
|
|
20240731,172900,931262590,6240,6240,6240,6240,0
|
|
20240731,172800,931262590,6240,6240,6240,6240,11425
|
|
20240731,172700,931262590,6240,6240,6240,6240,0
|
|
20240731,172600,931262590,6240,6240,6240,6240,0
|
|
20240731,172500,931262590,6240,6240,6240,6240,0
|
|
20240731,172400,931262590,6240,6240,6240,6240,0
|
|
20240731,172300,931262590,6240,6240,6240,6240,0
|
|
20240731,172200,931262590,6240,6240,6240,6240,0
|
|
20240731,172100,931262590,6240,6240,6240,6240,0
|
|
20240731,172000,931262590,6240,6240,6240,6240,0
|
|
20240731,171900,931262590,6240,6240,6240,6240,0
|
|
20240731,171800,931262590,6240,6240,6240,6240,0
|
|
20240731,171700,931262590,6240,6240,6240,6240,0
|
|
20240731,171600,931262590,6240,6240,6240,6240,0
|
|
20240731,171500,931262590,6240,6240,6240,6240,0
|
|
20240731,171400,931262590,6240,6240,6240,6240,0
|
|
20240731,171300,931262590,6240,6240,6240,6240,0
|
|
20240731,171200,931262590,6240,6240,6240,6240,0
|
|
20240731,171100,931262590,6240,6240,6240,6240,0
|
|
20240731,171000,931262590,6240,6240,6240,6240,0
|
|
20240731,170900,931262590,6240,6240,6240,6240,0
|
|
20240731,170800,931262590,6240,6240,6240,6240,0
|
|
20240731,170700,931262590,6240,6240,6240,6240,0
|
|
20240731,170600,931262590,6240,6240,6240,6240,0
|
|
20240731,170500,931262590,6240,6240,6240,6240,0
|
|
20240731,170400,931262590,6240,6240,6240,6240,0
|
|
20240731,170300,931262590,6240,6240,6240,6240,0
|
|
20240731,170200,931262590,6240,6240,6240,6240,0
|
|
20240731,170100,931262590,6240,6240,6240,6240,0
|
|
20240731,170000,931262590,6240,6240,6240,6240,0
|
|
20240731,165900,931262590,6240,6240,6240,6240,0
|
|
20240731,165800,931262590,6240,6240,6240,6240,11425
|
|
20240731,165700,931262590,6240,6240,6240,6240,0
|
|
20240731,165600,931262590,6240,6240,6240,6240,0
|
|
20240731,165500,931262590,6240,6240,6240,6240,0
|
|
20240731,165400,931262590,6240,6240,6240,6240,0
|
|
20240731,165300,931262590,6240,6240,6240,6240,0
|
|
20240731,165200,931262590,6240,6240,6240,6240,0
|
|
20240731,165100,931262590,6240,6240,6240,6240,0
|
|
20240731,165000,931262590,6240,6240,6240,6240,0
|
|
20240731,164900,931262590,6240,6240,6240,6240,0
|
|
20240731,164800,931262590,6240,6240,6240,6240,0
|
|
20240731,164700,931262590,6240,6240,6240,6240,0
|
|
20240731,164600,931262590,6240,6240,6240,6240,0
|
|
20240731,164500,931262590,6240,6240,6240,6240,0
|
|
20240731,164400,931262590,6240,6240,6240,6240,0
|
|
20240731,164300,931262590,6240,6240,6240,6240,0
|
|
20240731,164200,931262590,6240,6240,6240,6240,0
|
|
20240731,164100,931262590,6240,6240,6240,6240,0
|
|
20240731,164000,931262590,6240,6240,6240,6240,0
|
|
20240731,163900,931262590,6240,6240,6240,6240,0
|
|
20240731,163800,931262590,6240,6240,6240,6240,0
|
|
20240731,163700,931262590,6240,6240,6240,6240,0
|
|
20240731,163600,931262590,6240,6240,6240,6240,0
|
|
20240731,163500,931262590,6240,6240,6240,6240,0
|
|
20240731,163400,931262590,6240,6240,6240,6240,0
|
|
20240731,163300,931262590,6240,6240,6240,6240,0
|
|
20240731,163200,931262590,6240,6240,6240,6240,0
|
|
20240731,163100,931262590,6240,6240,6240,6240,0
|
|
20240731,163000,931262590,6240,6240,6240,6240,0
|
|
20240731,162900,931262590,6240,6240,6240,6240,0
|
|
20240731,162800,931262590,6240,6240,6240,6240,11425
|
|
20240731,162700,931262590,6240,6240,6240,6240,0
|
|
20240731,162600,931262590,6240,6240,6240,6240,0
|
|
20240731,162500,931262590,6240,6240,6240,6240,0
|
|
20240731,162400,931262590,6240,6240,6240,6240,0
|
|
20240731,162300,931262590,6240,6240,6240,6240,0
|
|
20240731,162200,931262590,6240,6240,6240,6240,0
|
|
20240731,162100,931262590,6240,6240,6240,6240,0
|
|
20240731,162000,931262590,6240,6240,6240,6240,0
|
|
20240731,161900,931262590,6240,6240,6240,6240,0
|
|
20240731,161800,931262590,6240,6240,6240,6240,0
|
|
20240731,161700,931262590,6240,6240,6240,6240,0
|
|
20240731,161600,931262590,6240,6240,6240,6240,0
|
|
20240731,161500,931262590,6240,6240,6240,6240,0
|
|
20240731,161400,931262590,6240,6240,6240,6240,0
|
|
20240731,161300,931262590,6240,6240,6240,6240,0
|
|
20240731,161200,931262590,6240,6240,6240,6240,0
|
|
20240731,161100,931262590,6240,6240,6240,6240,0
|
|
20240731,161000,931262590,6240,6240,6240,6240,0
|
|
20240731,160900,931262590,6240,6240,6240,6240,0
|
|
20240731,160800,931262590,6240,6240,6240,6240,0
|
|
20240731,160700,931262590,6240,6240,6240,6240,0
|
|
20240731,160600,931262590,6240,6240,6240,6240,0
|
|
20240731,160500,931262590,6240,6240,6240,6240,0
|
|
20240731,160400,931262590,6240,6240,6240,6240,0
|
|
20240731,160300,931262590,6240,6240,6240,6240,0
|
|
20240731,160200,931262590,6240,6240,6240,6240,0
|
|
20240731,160100,931262590,6240,6240,6240,6240,0
|
|
20240731,160000,931262590,6240,6240,6240,6240,0
|
|
20240731,155900,931262590,6240,6240,6240,6240,0
|
|
20240731,155800,931262590,6240,6240,6240,6240,11425
|
|
20240731,155700,931262590,6240,6240,6240,6240,0
|
|
20240731,155600,931262590,6240,6240,6240,6240,0
|
|
20240731,155500,931262590,6240,6240,6240,6240,0
|
|
20240731,155400,931262590,6240,6240,6240,6240,0
|
|
20240731,155300,931262590,6240,6240,6240,6240,0
|
|
20240731,155200,931262590,6240,6240,6240,6240,0
|
|
20240731,155100,931262590,6240,6240,6240,6240,0
|
|
20240731,155000,931262590,6240,6240,6240,6240,0
|
|
20240731,154900,931262590,6240,6240,6240,6240,0
|
|
20240731,154800,931262590,6240,6240,6240,6240,0
|
|
20240731,154700,931262590,6240,6240,6240,6240,0
|
|
20240731,154600,931262590,6240,6240,6240,6240,0
|
|
20240731,154500,931262590,6240,6240,6240,6240,0
|
|
20240731,154400,931262590,6240,6240,6240,6240,0
|
|
20240731,154300,931262590,6240,6240,6240,6240,0
|
|
20240731,154200,931262590,6240,6240,6240,6240,0
|
|
20240731,154100,931262590,6240,6240,6240,6240,0
|
|
20240731,154000,931262590,6240,6240,6240,6240,0
|
|
20240731,153900,931262590,6240,6240,6240,6240,0
|
|
20240731,153800,931262590,6240,6240,6240,6240,0
|
|
20240731,153700,931262590,6240,6240,6240,6240,0
|
|
20240731,153600,931262590,6240,6240,6240,6240,0
|
|
20240731,153500,931262590,6240,6240,6240,6240,0
|
|
20240731,153400,931262590,6240,6240,6240,6240,0
|
|
20240731,153300,931262590,6240,6240,6240,6240,0
|
|
20240731,153200,931262590,6240,6240,6240,6240,0
|
|
20240731,153100,931262590,6240,6240,6240,6240,0
|
|
20240731,153000,931262590,6240,6240,6240,6240,11425
|
|
20240731,152900,859970590,6130,6130,6130,6130,0
|
|
20240731,152800,859970590,6130,6130,6130,6130,0
|
|
20240731,152700,859970590,6130,6130,6130,6130,0
|
|
20240731,152600,859970590,6130,6130,6130,6130,0
|
|
20240731,152500,859970590,6130,6130,6130,6130,0
|
|
20240731,152400,859970590,6130,6130,6130,6130,0
|
|
20240731,152300,859970590,6130,6130,6130,6130,0
|
|
20240731,152200,859970590,6130,6130,6130,6130,0
|
|
20240731,152100,859970590,6130,6130,6130,6130,0
|
|
20240731,152000,859970590,6130,6130,6130,6130,0
|
|
20240731,151900,859970590,6130,6110,6140,6100,415
|
|
20240731,151800,857426890,6110,6110,6140,6110,236
|
|
20240731,151700,855984130,6110,6100,6110,6100,10
|
|
20240731,151600,855923090,6100,6110,6130,6100,634
|
|
20240731,151500,852050430,6110,6110,6110,6110,40
|
|
20240731,151400,851806030,6110,6110,6140,6110,909
|
|
20240731,151300,846251960,6110,6110,6140,6110,261
|
|
20240731,151200,844651930,6110,6110,6130,6110,13
|
|
20240731,151100,844572440,6130,6110,6130,6110,21
|
|
20240731,151000,844443960,6110,6120,6120,6110,1405
|
|
20240731,150900,835850750,6120,6150,6150,6120,8
|
|
20240731,150800,835801720,6150,6110,6150,6110,661
|
|
20240731,150700,831751700,6110,6130,6130,6110,1088
|
|
20240731,150600,825082300,6110,6100,6110,6100,254
|
|
20240731,150500,823530400,6110,6110,6110,6110,1804
|
|
20240731,150400,812507960,6130,6110,6130,6110,153
|
|
20240731,150300,811571130,6110,6100,6110,6100,1012
|
|
20240731,150200,805397830,6100,6110,6110,6100,1403
|
|
20240731,150100,796837420,6110,6100,6110,6100,4
|
|
20240731,150000,796813000,6100,6120,6120,6100,1367
|
|
20240731,145900,788458950,6150,6120,6150,6120,3500
|
|
20240731,145800,767006080,6100,6100,6100,6100,2
|
|
20240731,145700,766993880,6100,6100,6110,6100,22
|
|
20240731,145600,766859520,6100,6100,6110,6100,577
|
|
20240731,145500,763334140,6110,6100,6110,6100,10
|
|
20240731,145400,763273120,6100,6100,6100,6100,300
|
|
20240731,145300,761443120,6100,6110,6110,6100,299
|
|
20240731,145200,759619200,6110,6110,6110,6110,0
|
|
20240731,145100,759619200,6110,6110,6110,6110,0
|
|
20240731,145000,759619200,6110,6110,6110,6110,1
|
|
20240731,144900,759613090,6080,6080,6080,6080,0
|
|
20240731,144800,759613090,6080,6120,6120,6080,164
|
|
20240731,144700,758615710,6120,6120,6120,6080,2175
|
|
20240731,144600,745376750,6110,6110,6110,6110,334
|
|
20240731,144500,743336010,6110,6110,6110,6110,767
|
|
20240731,144400,738649640,6110,6070,6110,6070,7
|
|
20240731,144300,738607110,6070,6070,6070,6070,300
|
|
20240731,144200,736786110,6110,6110,6110,6070,1025
|
|
20240731,144100,730550960,6110,6110,6110,6110,0
|
|
20240731,144000,730550960,6110,6110,6110,6110,0
|
|
20240731,143900,730550960,6110,6100,6110,6070,1214
|
|
20240731,143800,723181540,6110,6100,6110,6100,82
|
|
20240731,143700,722681330,6100,6090,6100,6090,335
|
|
20240731,143600,720637840,6100,6090,6100,6090,1311
|
|
20240731,143500,712649260,6090,6090,6090,6090,0
|
|
20240731,143400,712649260,6090,6090,6090,6090,100
|
|
20240731,143300,712040260,6090,6080,6090,6080,591
|
|
20240731,143200,708444560,6080,6080,6090,6080,550
|
|
20240731,143100,705098960,6080,6080,6080,6080,200
|
|
20240731,143000,703882960,6080,6080,6080,6080,290
|
|
20240731,142900,702119760,6080,6080,6090,6080,1377
|
|
20240731,142800,693737370,6080,6080,6080,6080,11
|
|
20240731,142700,693670490,6070,6070,6070,6070,0
|
|
20240731,142600,693670490,6070,6070,6070,6070,1400
|
|
20240731,142500,685172490,6080,6080,6080,6080,242
|
|
20240731,142400,683701130,6080,6080,6080,6080,484
|
|
20240731,142300,680758410,6070,6070,6070,6070,0
|
|
20240731,142200,680758410,6070,6070,6070,6070,79
|
|
20240731,142100,680278880,6060,6060,6060,6060,10
|
|
20240731,142000,680218280,6070,6070,6070,6070,242
|
|
20240731,141900,678749340,6060,6060,6060,6060,0
|
|
20240731,141800,678749340,6060,6060,6060,6060,170
|
|
20240731,141700,677719140,6070,6070,6070,6070,58
|
|
20240731,141600,677367080,6080,6080,6080,6080,1
|
|
20240731,141500,677361000,6080,6080,6080,6080,1
|
|
20240731,141400,677354920,6080,6080,6080,6080,2
|
|
20240731,141300,677342760,6060,6060,6060,6060,0
|
|
20240731,141200,677342760,6060,6060,6060,6060,0
|
|
20240731,141100,677342760,6060,6060,6060,6060,0
|
|
20240731,141000,677342760,6060,6060,6060,6060,0
|
|
20240731,140900,677342760,6060,6060,6060,6060,460
|
|
20240731,140800,674555160,6060,6060,6060,6060,1000
|
|
20240731,140700,668495160,6060,6060,6060,6060,0
|
|
20240731,140600,668495160,6060,6060,6060,6060,0
|
|
20240731,140500,668495160,6060,6060,6060,6060,1
|
|
20240731,140400,668489100,6070,6070,6070,6070,0
|
|
20240731,140300,668489100,6070,6070,6070,6070,3000
|
|
20240731,140200,650279100,6090,6080,6090,6080,2
|
|
20240731,140100,650266930,6060,6060,6060,6060,290
|
|
20240731,140000,648509530,6060,6060,6060,6060,0
|
|
20240731,135900,648509530,6060,6060,6060,6060,3
|
|
20240731,135800,648491350,6060,6060,6060,6060,50
|
|
20240731,135700,648188350,6060,6080,6080,6060,516
|
|
20240731,135600,645061070,6090,6090,6090,6090,2
|
|
20240731,135500,645048890,6060,6060,6060,6060,100
|
|
20240731,135400,644442890,6090,6090,6090,6090,0
|
|
20240731,135300,644442890,6090,6090,6090,6090,3
|
|
20240731,135200,644424620,6050,6060,6060,6050,363
|
|
20240731,135100,642228380,6060,6060,6060,6060,1600
|
|
20240731,135000,632532380,6060,6080,6080,6060,22
|
|
20240731,134900,632398990,6090,6080,6090,6050,1003
|
|
20240731,134800,626319340,6090,6090,6090,6090,1
|
|
20240731,134700,626313250,6080,6080,6080,6080,40
|
|
20240731,134600,626070050,6090,6090,6090,6090,0
|
|
20240731,134500,626070050,6090,6090,6090,6090,1
|
|
20240731,134400,626063960,6090,6090,6090,6090,5
|
|
20240731,134300,626033510,6090,6090,6090,6090,23
|
|
20240731,134200,625893440,6100,6100,6100,6100,1
|
|
20240731,134100,625887340,6100,6100,6100,6100,1
|
|
20240731,134000,625881240,6100,6100,6100,6100,0
|
|
20240731,133900,625881240,6100,6100,6100,6100,82
|
|
20240731,133800,625381040,6100,6100,6100,6100,0
|
|
20240731,133700,625381040,6100,6100,6100,6100,0
|
|
20240731,133600,625381040,6100,6100,6100,6100,0
|
|
20240731,133500,625381040,6100,6070,6100,6070,101
|
|
20240731,133400,624767940,6070,6080,6080,6070,2800
|
|
20240731,133300,607763820,6100,6100,6100,6100,2
|
|
20240731,133200,607751620,6100,6100,6100,6100,4
|
|
20240731,133100,607727220,6100,6100,6100,6100,300
|
|
20240731,133000,605897220,6090,6100,6100,6090,3
|
|
20240731,132900,605878930,6100,6100,6100,6100,201
|
|
20240731,132800,604652830,6100,6100,6100,6100,1
|
|
20240731,132700,604646730,6100,6100,6100,6080,41
|
|
20240731,132600,604397410,6080,6080,6080,6080,139
|
|
20240731,132500,603552290,6080,6080,6080,6080,0
|
|
20240731,132400,603552290,6080,6080,6080,6080,0
|
|
20240731,132300,603552290,6080,6080,6080,6080,0
|
|
20240731,132200,603552290,6080,6080,6080,6080,0
|
|
20240731,132100,603552290,6080,6080,6080,6080,0
|
|
20240731,132000,603552290,6080,6080,6080,6080,0
|
|
20240731,131900,603552290,6080,6080,6080,6080,0
|
|
20240731,131800,603552290,6080,6080,6080,6080,41
|
|
20240731,131700,603303010,6080,6080,6080,6080,0
|
|
20240731,131600,603303010,6080,6080,6080,6080,0
|
|
20240731,131500,603303010,6080,6080,6080,6080,0
|
|
20240731,131400,603303010,6080,6080,6080,6080,0
|
|
20240731,131300,603303010,6080,6090,6100,6080,945
|
|
20240731,131200,597540820,6100,6100,6100,6100,0
|
|
20240731,131100,597540820,6100,6090,6100,6090,2
|
|
20240731,131000,597528630,6090,6090,6090,6090,20
|
|
20240731,130900,597406830,6080,6080,6080,6080,50
|
|
20240731,130800,597102830,6080,6080,6080,6080,60
|
|
20240731,130700,596738030,6080,6080,6080,6080,1
|
|
20240731,130600,596731950,6080,6080,6080,6080,121
|
|
20240731,130500,595996270,6080,6080,6080,6080,0
|
|
20240731,130400,595996270,6080,6080,6080,6080,1
|
|
20240731,130300,595990190,6080,6080,6080,6080,10
|
|
20240731,130200,595929390,6090,6090,6090,6090,0
|
|
20240731,130100,595929390,6090,6090,6090,6090,0
|
|
20240731,130000,595929390,6090,6090,6090,6090,0
|
|
20240731,125900,595929390,6090,6090,6090,6090,784
|
|
20240731,125800,591154830,6090,6090,6090,6090,0
|
|
20240731,125700,591154830,6090,6090,6090,6090,0
|
|
20240731,125600,591154830,6090,6090,6090,6090,0
|
|
20240731,125500,591154830,6090,6090,6090,6090,0
|
|
20240731,125400,591154830,6090,6090,6090,6090,1469
|
|
20240731,125300,582208620,6090,6080,6090,6080,540
|
|
20240731,125200,578920030,6080,6080,6080,6080,1
|
|
20240731,125100,578913950,6080,6060,6080,6050,9266
|
|
20240731,125000,522672610,6060,6070,6070,6060,412
|
|
20240731,124900,520175810,6070,6070,6070,6070,0
|
|
20240731,124800,520175810,6070,6070,6070,6070,2
|
|
20240731,124700,520163670,6070,6070,6070,6070,2
|
|
20240731,124600,520151530,6070,6070,6070,6070,0
|
|
20240731,124500,520151530,6070,6070,6070,6070,0
|
|
20240731,124400,520151530,6070,6070,6070,6070,50
|
|
20240731,124300,519848030,6050,6050,6050,6050,6
|
|
20240731,124200,519811730,6070,6070,6070,6070,0
|
|
20240731,124100,519811730,6070,6060,6070,6060,841
|
|
20240731,124000,514708430,6060,6060,6060,6060,229
|
|
20240731,123900,513320690,6050,6050,6050,6050,0
|
|
20240731,123800,513320690,6050,6050,6050,6050,90
|
|
20240731,123700,512776190,6060,6040,6060,6040,240
|
|
20240731,123600,511321910,6040,6040,6040,6040,1
|
|
20240731,123500,511315870,6030,6030,6030,6030,0
|
|
20240731,123400,511315870,6030,6030,6030,6030,0
|
|
20240731,123300,511315870,6030,6030,6030,6030,0
|
|
20240731,123200,511315870,6030,6030,6030,6030,18
|
|
20240731,123100,511207330,6030,6060,6060,6030,692
|
|
20240731,123000,507029520,6060,6060,6060,6060,25
|
|
20240731,122900,506878020,6060,6060,6060,6060,28
|
|
20240731,122800,506708340,6060,6060,6060,6060,5
|
|
20240731,122700,506678040,6060,6060,6060,6060,5
|
|
20240731,122600,506647740,6070,6070,6070,6070,11
|
|
20240731,122500,506580970,6070,6070,6070,6070,1
|
|
20240731,122400,506574900,6060,6060,6060,6060,361
|
|
20240731,122300,504387240,6060,6060,6060,6060,11
|
|
20240731,122200,504320580,6040,6040,6040,6040,300
|
|
20240731,122100,502508580,6020,6040,6040,6020,814
|
|
20240731,122000,497596500,6040,6040,6040,6040,4
|
|
20240731,121900,497572340,6040,6040,6040,6040,100
|
|
20240731,121800,496968340,6040,6040,6040,6040,0
|
|
20240731,121700,496968340,6040,6040,6040,6040,101
|
|
20240731,121600,496358300,6060,6060,6060,6060,15
|
|
20240731,121500,496267400,6070,6070,6070,6070,0
|
|
20240731,121400,496267400,6070,6070,6070,6070,0
|
|
20240731,121300,496267400,6070,6060,6070,6060,101
|
|
20240731,121200,495655330,6060,6060,6060,6060,66
|
|
20240731,121100,495255370,6060,6060,6060,6060,0
|
|
20240731,121000,495255370,6060,6060,6060,6060,0
|
|
20240731,120900,495255370,6060,6060,6060,6060,0
|
|
20240731,120800,495255370,6060,6030,6060,6030,201
|
|
20240731,120700,494043310,6060,6060,6060,6060,0
|
|
20240731,120600,494043310,6060,6060,6060,6060,1
|
|
20240731,120500,494037250,6030,6030,6030,6030,0
|
|
20240731,120400,494037250,6030,6030,6030,6030,0
|
|
20240731,120300,494037250,6030,6030,6030,6030,880
|
|
20240731,120200,488730850,6030,6030,6030,6030,150
|
|
20240731,120100,487826350,6030,6030,6060,6030,452
|
|
20240731,120000,485098330,6060,6050,6060,6050,300
|
|
20240731,115900,483280420,6030,6030,6030,6030,575
|
|
20240731,115800,479813170,6050,6050,6050,6050,1
|
|
20240731,115700,479807120,6030,6030,6030,6030,0
|
|
20240731,115600,479807120,6030,6030,6030,6030,19
|
|
20240731,115500,479692550,6050,6030,6050,6030,501
|
|
20240731,115400,476661520,6050,6050,6050,6050,165
|
|
20240731,115300,475663270,6050,6050,6050,6050,5
|
|
20240731,115200,475633020,6070,6070,6070,6070,0
|
|
20240731,115100,475633020,6070,6070,6070,6070,0
|
|
20240731,115000,475633020,6070,6070,6070,6070,0
|
|
20240731,114900,475633020,6070,6070,6070,6070,0
|
|
20240731,114800,475633020,6070,6030,6070,6020,404
|
|
20240731,114700,473200610,6070,6050,6070,6010,1404
|
|
20240731,114600,464748890,6080,6080,6080,6080,0
|
|
20240731,114500,464748890,6080,6080,6080,6080,0
|
|
20240731,114400,464748890,6080,6080,6080,6080,0
|
|
20240731,114300,464748890,6080,6020,6080,6020,5826
|
|
20240731,114200,429403010,6020,6020,6020,6020,985
|
|
20240731,114100,423473310,6030,6030,6030,6030,2
|
|
20240731,114000,423461250,6030,6030,6030,6030,4
|
|
20240731,113900,423437130,6020,6020,6020,6020,60
|
|
20240731,113800,423075930,6020,6020,6020,6020,32
|
|
20240731,113700,422883290,6030,6030,6030,6030,0
|
|
20240731,113600,422883290,6030,6030,6030,6030,377
|
|
20240731,113500,420609980,6030,6030,6030,6030,50
|
|
20240731,113400,420308480,6030,6030,6030,6030,0
|
|
20240731,113300,420308480,6030,6030,6030,6030,72
|
|
20240731,113200,419874320,6030,6030,6030,6030,26
|
|
20240731,113100,419717540,6030,6030,6030,6030,3
|
|
20240731,113000,419699450,6040,6040,6040,6040,0
|
|
20240731,112900,419699450,6040,6020,6040,6020,7
|
|
20240731,112800,419657270,6040,6040,6040,6040,1
|
|
20240731,112700,419651230,6020,6030,6030,6020,208
|
|
20240731,112600,418399010,6030,6030,6030,6030,0
|
|
20240731,112500,418399010,6030,6020,6030,6020,16
|
|
20240731,112400,418302610,6030,6040,6040,6020,13
|
|
20240731,112300,418224220,6040,6030,6040,6030,3
|
|
20240731,112200,418206120,6050,6050,6050,6050,1
|
|
20240731,112100,418200070,6050,6050,6050,6050,0
|
|
20240731,112000,418200070,6050,6030,6060,6000,5808
|
|
20240731,111900,383307180,6060,6060,6060,6060,20
|
|
20240731,111800,383185980,6060,6060,6060,6060,2
|
|
20240731,111700,383173860,6060,6060,6060,6060,1
|
|
20240731,111600,383167800,6020,6020,6020,6020,0
|
|
20240731,111500,383167800,6020,6040,6040,6020,2076
|
|
20240731,111400,370663910,6050,6050,6050,6050,170
|
|
20240731,111300,369635410,6050,6050,6050,6050,0
|
|
20240731,111200,369635410,6050,6050,6050,6050,35
|
|
20240731,111100,369423660,6050,6050,6050,6050,0
|
|
20240731,111000,369423660,6050,6050,6050,6050,10
|
|
20240731,110900,369363160,6050,6050,6050,6050,64
|
|
20240731,110800,368975960,6030,6060,6060,6030,35
|
|
20240731,110700,368764880,6030,6030,6060,6030,354
|
|
20240731,110600,366630230,6030,6030,6030,6030,1601
|
|
20240731,110500,356976200,6060,6060,6060,6060,0
|
|
20240731,110400,356976200,6060,6060,6060,6060,0
|
|
20240731,110300,356976200,6060,6050,6060,6030,5862
|
|
20240731,110200,321575040,6060,6050,6060,6050,6741
|
|
20240731,110100,280791960,6050,6050,6050,6050,0
|
|
20240731,110000,280791960,6050,6050,6050,6050,1459
|
|
20240731,105900,271965010,6050,6050,6050,6050,459
|
|
20240731,105800,269188060,6050,6050,6060,6050,3023
|
|
20240731,105700,250898900,6050,6060,6060,6050,19
|
|
20240731,105600,250783830,6060,6050,6060,6050,238
|
|
20240731,105500,249343830,6060,6050,6060,6050,32
|
|
20240731,105400,249149920,6050,6050,6050,6050,420
|
|
20240731,105300,246608920,6060,6050,6060,6050,548
|
|
20240731,105200,243293510,6050,6060,6060,6050,3511
|
|
20240731,105100,222051430,6060,6060,6060,6060,30
|
|
20240731,105000,221869630,6060,6070,6070,6060,3
|
|
20240731,104900,221851440,6060,6060,6070,6050,4700
|
|
20240731,104800,193405360,6070,6070,6070,6070,101
|
|
20240731,104700,192792290,6070,6070,6070,6070,50
|
|
20240731,104600,192488790,6070,6070,6070,6070,1
|
|
20240731,104500,192482720,6080,6080,6080,6080,0
|
|
20240731,104400,192482720,6080,6070,6080,6070,10
|
|
20240731,104300,192422000,6070,6070,6070,6070,0
|
|
20240731,104200,192422000,6070,6060,6070,6060,9
|
|
20240731,104100,192367380,6060,6060,6060,6060,75
|
|
20240731,104000,191912880,6080,6080,6080,6080,0
|
|
20240731,103900,191912880,6080,6080,6080,6080,100
|
|
20240731,103800,191304880,6080,6080,6080,6080,0
|
|
20240731,103700,191304880,6080,6080,6080,6080,36
|
|
20240731,103600,191086000,6080,6080,6080,6080,38
|
|
20240731,103500,190854960,6080,6080,6080,6080,20
|
|
20240731,103400,190733360,6080,6080,6080,6080,0
|
|
20240731,103300,190733360,6080,6080,6080,6080,0
|
|
20240731,103200,190733360,6080,6080,6080,6080,0
|
|
20240731,103100,190733360,6080,6080,6080,6080,6
|
|
20240731,103000,190696880,6080,6080,6080,6080,0
|
|
20240731,102900,190696880,6080,6080,6080,6080,38
|
|
20240731,102800,190465840,6060,6070,6070,6060,20
|
|
20240731,102700,190344510,6080,6080,6080,6080,370
|
|
20240731,102600,188094910,6090,6090,6090,6090,5
|
|
20240731,102500,188064460,6090,6090,6090,6090,78
|
|
20240731,102400,187589440,6100,6100,6100,6100,2
|
|
20240731,102300,187577240,6100,6100,6100,6100,6
|
|
20240731,102200,187540640,6100,6100,6100,6100,1
|
|
20240731,102100,187534540,6100,6100,6100,6100,1
|
|
20240731,102000,187528440,6090,6090,6090,6090,36
|
|
20240731,101900,187309200,6100,6100,6100,6100,25
|
|
20240731,101800,187156700,6090,6100,6100,6090,51
|
|
20240731,101700,186846100,6090,6090,6090,6090,0
|
|
20240731,101600,186846100,6090,6100,6100,6090,65
|
|
20240731,101500,186449950,6090,6090,6090,6090,14
|
|
20240731,101400,186364690,6090,6090,6090,6090,0
|
|
20240731,101300,186364690,6090,6090,6090,6090,486
|
|
20240731,101200,183404950,6090,6100,6100,6090,61
|
|
20240731,101100,183032900,6100,6100,6100,6100,205
|
|
20240731,101000,181782400,6100,6090,6100,6090,2129
|
|
20240731,100900,168810500,6090,6090,6090,6090,206
|
|
20240731,100800,167555960,6080,6080,6080,6070,2303
|
|
20240731,100700,153561400,6080,6080,6080,6080,10
|
|
20240731,100600,153500600,6090,6090,6090,6090,15
|
|
20240731,100500,153409250,6090,6090,6090,6090,4
|
|
20240731,100400,153384890,6070,6090,6090,6070,268
|
|
20240731,100300,151757350,6100,6090,6100,6090,58
|
|
20240731,100200,151403910,6070,6070,6070,6070,4
|
|
20240731,100100,151379630,6090,6090,6090,6090,10
|
|
20240731,100000,151318730,6090,6090,6090,6090,184
|
|
20240731,095900,150198170,6100,6090,6100,6090,6
|
|
20240731,095800,150161620,6100,6100,6100,6100,16
|
|
20240731,095700,150064020,6090,6100,6100,6090,395
|
|
20240731,095600,147658420,6100,6100,6100,6100,45
|
|
20240731,095500,147383920,6100,6090,6100,6090,178
|
|
20240731,095400,146299700,6090,6090,6090,6090,0
|
|
20240731,095300,146299700,6090,6090,6090,6090,0
|
|
20240731,095200,146299700,6090,6090,6090,6090,0
|
|
20240731,095100,146299700,6090,6090,6090,6090,3
|
|
20240731,095000,146281430,6080,6080,6080,6080,126
|
|
20240731,094900,145515350,6080,6070,6080,6070,929
|
|
20240731,094800,139871600,6070,6070,6070,6070,835
|
|
20240731,094700,134803150,6060,6060,6060,6060,0
|
|
20240731,094600,134803150,6060,6070,6070,6060,26
|
|
20240731,094500,134645560,6070,6070,6070,6070,15
|
|
20240731,094400,134554510,6070,6060,6070,6050,1510
|
|
20240731,094300,125412330,6070,6070,6070,6070,67
|
|
20240731,094200,125005640,6070,6070,6070,6070,26
|
|
20240731,094100,124847820,6070,6070,6070,6070,40
|
|
20240731,094000,124605020,6070,6070,6070,6070,2
|
|
20240731,093900,124592880,6070,6060,6070,6060,993
|
|
20240731,093800,118575290,6060,6050,6060,6050,164
|
|
20240731,093700,117583070,6050,6050,6060,6050,1012
|
|
20240731,093600,111454130,6050,6050,6050,6050,87
|
|
20240731,093500,110927780,6060,6060,6060,6050,381
|
|
20240731,093400,108618930,6060,6060,6060,6060,500
|
|
20240731,093300,105588930,6060,6060,6060,6060,48
|
|
20240731,093200,105298050,6060,6060,6060,6060,850
|
|
20240731,093100,100147050,6060,6050,6060,6050,632
|
|
20240731,093000,96323140,6060,6050,6060,6050,510
|
|
20240731,092900,93234440,6060,6060,6060,6060,378
|
|
20240731,092800,90943760,6060,6060,6060,6060,101
|
|
20240731,092700,90331700,6060,6060,6060,6060,1176
|
|
20240731,092600,83205140,6070,6070,6070,6070,0
|
|
20240731,092500,83205140,6070,6070,6070,6070,11
|
|
20240731,092400,83138370,6070,6070,6070,6070,10
|
|
20240731,092300,83077670,6070,6070,6070,6070,519
|
|
20240731,092200,79927340,6070,6070,6070,6070,1
|
|
20240731,092100,79921270,6070,6070,6070,6070,85
|
|
20240731,092000,79405320,6060,6060,6060,6060,1
|
|
20240731,091900,79399260,6070,6070,6070,6070,82
|
|
20240731,091800,78901520,6060,6060,6060,6060,50
|
|
20240731,091700,78598520,6060,6070,6070,6060,413
|
|
20240731,091600,76095700,6080,6080,6080,6080,1749
|
|
20240731,091500,65461780,6080,6060,6080,6050,2602
|
|
20240731,091400,49687250,6050,6060,6060,6050,2676
|
|
20240731,091300,33496860,6060,6060,6060,6060,204
|
|
20240731,091200,32260620,6050,6050,6060,6050,1169
|
|
20240731,091100,25187920,6060,6070,6070,6060,275
|
|
20240731,091000,23521320,6070,6060,6070,6060,186
|
|
20240731,090900,22393870,6060,6060,6060,6060,193
|
|
20240731,090800,21224290,6060,6060,6060,6050,672
|
|
20240731,090700,17152180,6060,6060,6060,6060,500
|
|
20240731,090600,14122180,6050,6080,6080,6050,1275
|
|
20240731,090500,6399140,6080,6060,6080,6060,169
|
|
20240731,090400,5374980,6070,6090,6090,6070,8
|
|
20240731,090300,5326400,6090,6090,6090,6090,11
|
|
20240731,090200,5259410,6070,6110,6110,6070,320
|
|
20240731,090100,3312830,6130,6080,6130,6080,31
|
|
20240731,090000,3124300,6130,6070,6130,6070,514
|