577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183400,2727609060,2695,2695,2695,2695,24320
|
|
20240731,183300,2727609060,2695,2695,2695,2695,0
|
|
20240731,183200,2727609060,2695,2695,2695,2695,0
|
|
20240731,183100,2727609060,2695,2695,2695,2695,0
|
|
20240731,183000,2727609060,2695,2695,2695,2695,0
|
|
20240731,182900,2727609060,2695,2695,2695,2695,0
|
|
20240731,182800,2727609060,2695,2695,2695,2695,0
|
|
20240731,182700,2727609060,2695,2695,2695,2695,0
|
|
20240731,182600,2727609060,2695,2695,2695,2695,0
|
|
20240731,182500,2727609060,2695,2695,2695,2695,0
|
|
20240731,182400,2727609060,2695,2695,2695,2695,0
|
|
20240731,182300,2727609060,2695,2695,2695,2695,0
|
|
20240731,182200,2727609060,2695,2695,2695,2695,0
|
|
20240731,182100,2727609060,2695,2695,2695,2695,0
|
|
20240731,182000,2727609060,2695,2695,2695,2695,0
|
|
20240731,181900,2727609060,2695,2695,2695,2695,0
|
|
20240731,181800,2727609060,2695,2695,2695,2695,0
|
|
20240731,181700,2727609060,2695,2695,2695,2695,0
|
|
20240731,181600,2727609060,2695,2695,2695,2695,0
|
|
20240731,181500,2727609060,2695,2695,2695,2695,0
|
|
20240731,181400,2727609060,2695,2695,2695,2695,0
|
|
20240731,181300,2727609060,2695,2695,2695,2695,0
|
|
20240731,181200,2727609060,2695,2695,2695,2695,0
|
|
20240731,181100,2727609060,2695,2695,2695,2695,0
|
|
20240731,181000,2727609060,2695,2695,2695,2695,0
|
|
20240731,180900,2727609060,2695,2695,2695,2695,0
|
|
20240731,180800,2727609060,2695,2695,2695,2695,0
|
|
20240731,180700,2727609060,2695,2695,2695,2695,0
|
|
20240731,180600,2727609060,2695,2695,2695,2695,0
|
|
20240731,180500,2727609060,2695,2695,2695,2695,0
|
|
20240731,180400,2727609060,2695,2695,2695,2695,24320
|
|
20240731,180300,2727609060,2695,2695,2695,2695,0
|
|
20240731,180200,2727609060,2695,2695,2695,2695,0
|
|
20240731,180100,2727609060,2695,2695,2695,2695,0
|
|
20240731,180000,2727609060,2695,2695,2695,2695,0
|
|
20240731,175900,2727609060,2695,2695,2695,2695,0
|
|
20240731,175800,2727609060,2695,2695,2695,2695,0
|
|
20240731,175700,2727609060,2695,2695,2695,2695,0
|
|
20240731,175600,2727609060,2695,2695,2695,2695,0
|
|
20240731,175500,2727609060,2695,2695,2695,2695,0
|
|
20240731,175400,2727609060,2695,2695,2695,2695,0
|
|
20240731,175300,2727609060,2695,2695,2695,2695,0
|
|
20240731,175200,2727609060,2695,2695,2695,2695,0
|
|
20240731,175100,2727609060,2695,2695,2695,2695,0
|
|
20240731,175000,2727609060,2695,2695,2695,2695,0
|
|
20240731,174900,2727609060,2695,2695,2695,2695,0
|
|
20240731,174800,2727609060,2695,2695,2695,2695,0
|
|
20240731,174700,2727609060,2695,2695,2695,2695,0
|
|
20240731,174600,2727609060,2695,2695,2695,2695,0
|
|
20240731,174500,2727609060,2695,2695,2695,2695,0
|
|
20240731,174400,2727609060,2695,2695,2695,2695,0
|
|
20240731,174300,2727609060,2695,2695,2695,2695,0
|
|
20240731,174200,2727609060,2695,2695,2695,2695,0
|
|
20240731,174100,2727609060,2695,2695,2695,2695,0
|
|
20240731,174000,2727609060,2695,2695,2695,2695,0
|
|
20240731,173900,2727609060,2695,2695,2695,2695,0
|
|
20240731,173800,2727609060,2695,2695,2695,2695,0
|
|
20240731,173700,2727609060,2695,2695,2695,2695,0
|
|
20240731,173600,2727609060,2695,2695,2695,2695,0
|
|
20240731,173500,2727609060,2695,2695,2695,2695,0
|
|
20240731,173400,2727609060,2695,2695,2695,2695,24320
|
|
20240731,173300,2727609060,2695,2695,2695,2695,0
|
|
20240731,173200,2727609060,2695,2695,2695,2695,0
|
|
20240731,173100,2727609060,2695,2695,2695,2695,0
|
|
20240731,173000,2727609060,2695,2695,2695,2695,0
|
|
20240731,172900,2727609060,2695,2695,2695,2695,0
|
|
20240731,172800,2727609060,2695,2695,2695,2695,0
|
|
20240731,172700,2727609060,2695,2695,2695,2695,0
|
|
20240731,172600,2727609060,2695,2695,2695,2695,0
|
|
20240731,172500,2727609060,2695,2695,2695,2695,0
|
|
20240731,172400,2727609060,2695,2695,2695,2695,0
|
|
20240731,172300,2727609060,2695,2695,2695,2695,0
|
|
20240731,172200,2727609060,2695,2695,2695,2695,0
|
|
20240731,172100,2727609060,2695,2695,2695,2695,0
|
|
20240731,172000,2727609060,2695,2695,2695,2695,0
|
|
20240731,171900,2727609060,2695,2695,2695,2695,0
|
|
20240731,171800,2727609060,2695,2695,2695,2695,0
|
|
20240731,171700,2727609060,2695,2695,2695,2695,0
|
|
20240731,171600,2727609060,2695,2695,2695,2695,0
|
|
20240731,171500,2727609060,2695,2695,2695,2695,0
|
|
20240731,171400,2727609060,2695,2695,2695,2695,0
|
|
20240731,171300,2727609060,2695,2695,2695,2695,0
|
|
20240731,171200,2727609060,2695,2695,2695,2695,0
|
|
20240731,171100,2727609060,2695,2695,2695,2695,0
|
|
20240731,171000,2727609060,2695,2695,2695,2695,0
|
|
20240731,170900,2727609060,2695,2695,2695,2695,0
|
|
20240731,170800,2727609060,2695,2695,2695,2695,0
|
|
20240731,170700,2727609060,2695,2695,2695,2695,0
|
|
20240731,170600,2727609060,2695,2695,2695,2695,0
|
|
20240731,170500,2727609060,2695,2695,2695,2695,0
|
|
20240731,170400,2727609060,2695,2695,2695,2695,24320
|
|
20240731,170300,2727609060,2695,2695,2695,2695,0
|
|
20240731,170200,2727609060,2695,2695,2695,2695,0
|
|
20240731,170100,2727609060,2695,2695,2695,2695,0
|
|
20240731,170000,2727609060,2695,2695,2695,2695,0
|
|
20240731,165900,2727609060,2695,2695,2695,2695,0
|
|
20240731,165800,2727609060,2695,2695,2695,2695,0
|
|
20240731,165700,2727609060,2695,2695,2695,2695,0
|
|
20240731,165600,2727609060,2695,2695,2695,2695,0
|
|
20240731,165500,2727609060,2695,2695,2695,2695,0
|
|
20240731,165400,2727609060,2695,2695,2695,2695,0
|
|
20240731,165300,2727609060,2695,2695,2695,2695,0
|
|
20240731,165200,2727609060,2695,2695,2695,2695,0
|
|
20240731,165100,2727609060,2695,2695,2695,2695,0
|
|
20240731,165000,2727609060,2695,2695,2695,2695,0
|
|
20240731,164900,2727609060,2695,2695,2695,2695,0
|
|
20240731,164800,2727609060,2695,2695,2695,2695,0
|
|
20240731,164700,2727609060,2695,2695,2695,2695,0
|
|
20240731,164600,2727609060,2695,2695,2695,2695,0
|
|
20240731,164500,2727609060,2695,2695,2695,2695,0
|
|
20240731,164400,2727609060,2695,2695,2695,2695,0
|
|
20240731,164300,2727609060,2695,2695,2695,2695,0
|
|
20240731,164200,2727609060,2695,2695,2695,2695,0
|
|
20240731,164100,2727609060,2695,2695,2695,2695,0
|
|
20240731,164000,2727609060,2695,2695,2695,2695,0
|
|
20240731,163900,2727609060,2695,2695,2695,2695,0
|
|
20240731,163800,2727609060,2695,2695,2695,2695,0
|
|
20240731,163700,2727609060,2695,2695,2695,2695,0
|
|
20240731,163600,2727609060,2695,2695,2695,2695,0
|
|
20240731,163500,2727609060,2695,2695,2695,2695,0
|
|
20240731,163400,2727609060,2695,2695,2695,2695,24320
|
|
20240731,163300,2727609060,2695,2695,2695,2695,0
|
|
20240731,163200,2727609060,2695,2695,2695,2695,0
|
|
20240731,163100,2727609060,2695,2695,2695,2695,0
|
|
20240731,163000,2727609060,2695,2695,2695,2695,0
|
|
20240731,162900,2727609060,2695,2695,2695,2695,0
|
|
20240731,162800,2727609060,2695,2695,2695,2695,0
|
|
20240731,162700,2727609060,2695,2695,2695,2695,0
|
|
20240731,162600,2727609060,2695,2695,2695,2695,0
|
|
20240731,162500,2727609060,2695,2695,2695,2695,0
|
|
20240731,162400,2727609060,2695,2695,2695,2695,0
|
|
20240731,162300,2727609060,2695,2695,2695,2695,0
|
|
20240731,162200,2727609060,2695,2695,2695,2695,0
|
|
20240731,162100,2727609060,2695,2695,2695,2695,0
|
|
20240731,162000,2727609060,2695,2695,2695,2695,0
|
|
20240731,161900,2727609060,2695,2695,2695,2695,0
|
|
20240731,161800,2727609060,2695,2695,2695,2695,0
|
|
20240731,161700,2727609060,2695,2695,2695,2695,0
|
|
20240731,161600,2727609060,2695,2695,2695,2695,0
|
|
20240731,161500,2727609060,2695,2695,2695,2695,0
|
|
20240731,161400,2727609060,2695,2695,2695,2695,0
|
|
20240731,161300,2727609060,2695,2695,2695,2695,0
|
|
20240731,161200,2727609060,2695,2695,2695,2695,0
|
|
20240731,161100,2727609060,2695,2695,2695,2695,0
|
|
20240731,161000,2727609060,2695,2695,2695,2695,0
|
|
20240731,160900,2727609060,2695,2695,2695,2695,0
|
|
20240731,160800,2727609060,2695,2695,2695,2695,0
|
|
20240731,160700,2727609060,2695,2695,2695,2695,0
|
|
20240731,160600,2727609060,2695,2695,2695,2695,0
|
|
20240731,160500,2727609060,2695,2695,2695,2695,0
|
|
20240731,160400,2727609060,2695,2695,2695,2695,24320
|
|
20240731,160300,2727609060,2695,2695,2695,2695,0
|
|
20240731,160200,2727609060,2695,2695,2695,2695,0
|
|
20240731,160100,2727609060,2695,2695,2695,2695,0
|
|
20240731,160000,2727609060,2695,2695,2695,2695,0
|
|
20240731,155900,2727609060,2695,2695,2695,2695,0
|
|
20240731,155800,2727609060,2695,2695,2695,2695,0
|
|
20240731,155700,2727609060,2695,2695,2695,2695,0
|
|
20240731,155600,2727609060,2695,2695,2695,2695,0
|
|
20240731,155500,2727609060,2695,2695,2695,2695,0
|
|
20240731,155400,2727609060,2695,2695,2695,2695,0
|
|
20240731,155300,2727609060,2695,2695,2695,2695,0
|
|
20240731,155200,2727609060,2695,2695,2695,2695,0
|
|
20240731,155100,2727609060,2695,2695,2695,2695,0
|
|
20240731,155000,2727609060,2695,2695,2695,2695,0
|
|
20240731,154900,2727609060,2695,2695,2695,2695,0
|
|
20240731,154800,2727609060,2695,2695,2695,2695,0
|
|
20240731,154700,2727609060,2695,2695,2695,2695,0
|
|
20240731,154600,2727609060,2695,2695,2695,2695,0
|
|
20240731,154500,2727609060,2695,2695,2695,2695,0
|
|
20240731,154400,2727609060,2695,2695,2695,2695,0
|
|
20240731,154300,2727609060,2695,2695,2695,2695,0
|
|
20240731,154200,2727609060,2695,2695,2695,2695,0
|
|
20240731,154100,2727609060,2695,2695,2695,2695,0
|
|
20240731,154000,2727609060,2695,2695,2695,2695,0
|
|
20240731,153900,2727609060,2695,2695,2695,2695,0
|
|
20240731,153800,2727609060,2695,2695,2695,2695,0
|
|
20240731,153700,2727609060,2695,2695,2695,2695,0
|
|
20240731,153600,2727609060,2695,2695,2695,2695,0
|
|
20240731,153500,2727609060,2695,2695,2695,2695,0
|
|
20240731,153400,2727609060,2695,2695,2695,2695,24320
|
|
20240731,153300,2727609060,2695,2695,2695,2695,0
|
|
20240731,153200,2727609060,2695,2695,2695,2695,0
|
|
20240731,153100,2727609060,2695,2695,2695,2695,0
|
|
20240731,153000,2727609060,2695,2695,2695,2695,24320
|
|
20240731,152900,2662066660,2665,2665,2665,2665,0
|
|
20240731,152800,2662066660,2665,2665,2665,2665,0
|
|
20240731,152700,2662066660,2665,2665,2665,2665,0
|
|
20240731,152600,2662066660,2665,2665,2665,2665,0
|
|
20240731,152500,2662066660,2665,2665,2665,2665,0
|
|
20240731,152400,2662066660,2665,2665,2665,2665,0
|
|
20240731,152300,2662066660,2665,2665,2665,2665,0
|
|
20240731,152200,2662066660,2665,2665,2665,2665,0
|
|
20240731,152100,2662066660,2665,2665,2665,2665,0
|
|
20240731,152000,2662066660,2665,2665,2665,2665,0
|
|
20240731,151900,2662066660,2665,2655,2665,2650,4909
|
|
20240731,151800,2649015135,2665,2660,2665,2650,4922
|
|
20240731,151700,2635926095,2665,2670,2670,2655,17315
|
|
20240731,151600,2589781500,2680,2660,2680,2660,6446
|
|
20240731,151500,2572568630,2660,2660,2665,2660,3136
|
|
20240731,151400,2564224855,2660,2645,2660,2645,94
|
|
20240731,151300,2563975955,2665,2660,2665,2640,8777
|
|
20240731,151200,2540673920,2660,2650,2660,2650,3773
|
|
20240731,151100,2530673210,2660,2660,2660,2650,2305
|
|
20240731,151000,2524560390,2660,2655,2660,2650,5912
|
|
20240731,150900,2508864005,2665,2655,2665,2655,3328
|
|
20240731,150800,2500016720,2655,2645,2655,2640,9496
|
|
20240731,150700,2474855845,2645,2640,2645,2640,354
|
|
20240731,150600,2473921265,2650,2645,2650,2635,2342
|
|
20240731,150500,2467740955,2650,2645,2650,2630,476
|
|
20240731,150400,2466482195,2645,2640,2645,2630,1813
|
|
20240731,150300,2461694685,2640,2635,2640,2635,1015
|
|
20240731,150200,2459019890,2640,2640,2640,2635,1723
|
|
20240731,150100,2454478565,2640,2645,2645,2640,1183
|
|
20240731,150000,2451355440,2640,2640,2640,2640,3
|
|
20240731,145900,2451347520,2640,2640,2640,2640,290
|
|
20240731,145800,2450581920,2640,2640,2645,2640,304
|
|
20240731,145700,2449779290,2640,2640,2645,2640,1068
|
|
20240731,145600,2446959765,2645,2640,2645,2640,14
|
|
20240731,145500,2446922800,2650,2650,2650,2645,3787
|
|
20240731,145400,2436901340,2655,2650,2655,2640,1598
|
|
20240731,145300,2432667845,2655,2635,2655,2635,11317
|
|
20240731,145200,2402763890,2635,2635,2635,2635,100
|
|
20240731,145100,2402500390,2635,2625,2635,2625,1355
|
|
20240731,145000,2398937670,2630,2630,2635,2630,162
|
|
20240731,144900,2398511605,2635,2635,2635,2635,1
|
|
20240731,144800,2398508970,2625,2625,2625,2625,24
|
|
20240731,144700,2398445970,2635,2635,2635,2635,116
|
|
20240731,144600,2398140310,2630,2630,2630,2630,4
|
|
20240731,144500,2398129790,2630,2630,2630,2630,28
|
|
20240731,144400,2398056150,2630,2630,2630,2625,30
|
|
20240731,144300,2397977265,2630,2625,2630,2625,131
|
|
20240731,144200,2397633330,2630,2620,2630,2620,925
|
|
20240731,144100,2395200905,2630,2630,2630,2620,649
|
|
20240731,144000,2393496445,2625,2630,2630,2625,3191
|
|
20240731,143900,2385119660,2635,2635,2635,2635,295
|
|
20240731,143800,2384342335,2635,2625,2635,2625,29
|
|
20240731,143700,2384266200,2635,2635,2635,2635,0
|
|
20240731,143600,2384266200,2635,2620,2635,2620,1883
|
|
20240731,143500,2379329715,2635,2620,2635,2620,1157
|
|
20240731,143400,2376288300,2630,2630,2630,2630,0
|
|
20240731,143300,2376288300,2630,2630,2630,2630,1
|
|
20240731,143200,2376285670,2625,2625,2625,2620,765
|
|
20240731,143100,2374279125,2625,2620,2625,2620,4079
|
|
20240731,143000,2363588800,2620,2615,2620,2610,477
|
|
20240731,142900,2362340915,2610,2620,2620,2610,5362
|
|
20240731,142800,2348313705,2620,2625,2625,2620,363
|
|
20240731,142700,2347361205,2625,2625,2630,2625,77
|
|
20240731,142600,2347159075,2625,2630,2630,2625,188
|
|
20240731,142500,2346665570,2625,2625,2625,2625,74
|
|
20240731,142400,2346471320,2625,2625,2625,2625,818
|
|
20240731,142300,2344324070,2625,2625,2625,2620,393
|
|
20240731,142200,2343292820,2625,2620,2625,2610,382
|
|
20240731,142100,2342293340,2610,2620,2620,2610,522
|
|
20240731,142000,2340925860,2620,2620,2620,2610,2126
|
|
20240731,141900,2335374620,2620,2615,2620,2610,382
|
|
20240731,141800,2334377185,2615,2615,2615,2615,243
|
|
20240731,141700,2333741740,2615,2615,2615,2615,75
|
|
20240731,141600,2333545615,2615,2615,2615,2615,135
|
|
20240731,141500,2333192590,2615,2615,2615,2615,117
|
|
20240731,141400,2332886635,2615,2615,2615,2615,8
|
|
20240731,141300,2332865715,2610,2610,2610,2610,0
|
|
20240731,141200,2332865715,2610,2615,2615,2610,595
|
|
20240731,141100,2331312575,2615,2620,2620,2610,3279
|
|
20240731,141000,2322741520,2615,2625,2625,2615,414
|
|
20240731,140900,2321658170,2625,2625,2625,2625,99
|
|
20240731,140800,2321398295,2625,2625,2625,2625,175
|
|
20240731,140700,2320938920,2625,2620,2625,2620,474
|
|
20240731,140600,2319696340,2620,2615,2620,2615,875
|
|
20240731,140500,2317407965,2610,2625,2625,2610,226
|
|
20240731,140400,2316817160,2625,2625,2625,2625,121
|
|
20240731,140300,2316499535,2625,2625,2625,2610,77
|
|
20240731,140200,2316297425,2625,2610,2625,2610,41
|
|
20240731,140100,2316189830,2605,2630,2630,2605,38
|
|
20240731,140000,2316089915,2630,2600,2630,2600,9634
|
|
20240731,135900,2291024050,2600,2595,2600,2595,2597
|
|
20240731,135800,2284280960,2600,2600,2600,2600,0
|
|
20240731,135700,2284280960,2600,2600,2600,2600,8
|
|
20240731,135600,2284260160,2595,2595,2600,2595,891
|
|
20240731,135500,2281945330,2595,2600,2600,2595,46
|
|
20240731,135400,2281825735,2600,2600,2600,2600,0
|
|
20240731,135300,2281825735,2600,2600,2605,2600,85
|
|
20240731,135200,2281604715,2600,2600,2600,2600,2576
|
|
20240731,135100,2274907115,2600,2600,2600,2600,942
|
|
20240731,135000,2272457915,2600,2600,2600,2600,4079
|
|
20240731,134900,2261852515,2605,2605,2605,2605,0
|
|
20240731,134800,2261852515,2605,2605,2605,2600,8
|
|
20240731,134700,2261831705,2600,2595,2605,2595,48
|
|
20240731,134600,2261706925,2595,2610,2610,2595,103
|
|
20240731,134500,2261439600,2610,2610,2610,2610,648
|
|
20240731,134400,2259748320,2610,2600,2610,2600,1578
|
|
20240731,134300,2255642190,2610,2595,2610,2595,66
|
|
20240731,134200,2255470320,2600,2600,2600,2600,447
|
|
20240731,134100,2254308120,2600,2610,2610,2600,356
|
|
20240731,134000,2253380430,2615,2610,2615,2610,736
|
|
20240731,133900,2251458620,2610,2610,2610,2600,543
|
|
20240731,133800,2250041580,2610,2600,2610,2600,738
|
|
20240731,133700,2248121690,2600,2600,2605,2600,135
|
|
20240731,133600,2247770025,2605,2605,2605,2600,1821
|
|
20240731,133500,2243035060,2605,2605,2605,2605,0
|
|
20240731,133400,2243035060,2605,2605,2605,2605,460
|
|
20240731,133300,2241836760,2610,2610,2610,2610,514
|
|
20240731,133200,2240495220,2610,2610,2610,2610,0
|
|
20240731,133100,2240495220,2610,2610,2610,2610,1
|
|
20240731,133000,2240492610,2610,2610,2610,2605,1559
|
|
20240731,132900,2236424710,2610,2610,2610,2600,1019
|
|
20240731,132800,2233765140,2605,2605,2605,2605,500
|
|
20240731,132700,2232462640,2605,2605,2605,2605,11
|
|
20240731,132600,2232433985,2610,2600,2610,2600,778
|
|
20240731,132500,2230405155,2610,2605,2610,2600,1879
|
|
20240731,132400,2225510365,2605,2600,2605,2600,2072
|
|
20240731,132300,2220123160,2600,2600,2605,2600,270
|
|
20240731,132200,2219420910,2605,2605,2605,2605,596
|
|
20240731,132100,2217868330,2605,2605,2610,2605,1535
|
|
20240731,132000,2213869650,2605,2605,2605,2605,1
|
|
20240731,131900,2213867045,2605,2605,2605,2605,420
|
|
20240731,131800,2212772945,2600,2605,2605,2600,598
|
|
20240731,131700,2211216520,2605,2610,2625,2605,1087
|
|
20240731,131600,2208379690,2625,2620,2625,2615,1925
|
|
20240731,131500,2203341505,2635,2605,2640,2595,19552
|
|
20240731,131400,2152502345,2605,2625,2625,2605,1912
|
|
20240731,131300,2147509895,2615,2615,2615,2615,50
|
|
20240731,131200,2147379145,2625,2625,2625,2625,1
|
|
20240731,131100,2147376520,2615,2615,2615,2615,11
|
|
20240731,131000,2147347755,2625,2620,2625,2615,7911
|
|
20240731,130900,2126625500,2630,2625,2630,2625,297
|
|
20240731,130800,2125845675,2625,2620,2625,2615,320
|
|
20240731,130700,2125006955,2620,2620,2620,2620,1832
|
|
20240731,130600,2120207115,2620,2620,2620,2620,30
|
|
20240731,130500,2120128515,2620,2615,2620,2615,760
|
|
20240731,130400,2118140990,2615,2615,2615,2615,0
|
|
20240731,130300,2118140990,2615,2615,2615,2615,0
|
|
20240731,130200,2118140990,2615,2610,2615,2610,11
|
|
20240731,130100,2118112275,2615,2615,2615,2615,11
|
|
20240731,130000,2118083510,2610,2615,2615,2610,197
|
|
20240731,125900,2117569290,2610,2610,2610,2610,486
|
|
20240731,125800,2116300830,2610,2620,2620,2610,1048
|
|
20240731,125700,2113563570,2620,2630,2640,2620,825
|
|
20240731,125600,2111393885,2640,2640,2640,2640,6
|
|
20240731,125500,2111378045,2640,2640,2640,2640,238
|
|
20240731,125400,2110749725,2640,2640,2640,2630,3342
|
|
20240731,125300,2101929095,2645,2630,2645,2630,5824
|
|
20240731,125200,2086596310,2625,2630,2630,2625,4156
|
|
20240731,125100,2075667030,2630,2625,2630,2625,4516
|
|
20240731,125000,2063790535,2625,2620,2625,2615,3869
|
|
20240731,124900,2053638240,2625,2610,2625,2600,3657
|
|
20240731,124800,2044105620,2600,2600,2600,2595,916
|
|
20240731,124700,2041724040,2600,2600,2600,2595,3949
|
|
20240731,124600,2031460280,2600,2610,2610,2600,3727
|
|
20240731,124500,2021745995,2610,2610,2610,2610,2
|
|
20240731,124400,2021740775,2605,2605,2605,2605,2757
|
|
20240731,124300,2014558790,2610,2625,2625,2610,4984
|
|
20240731,124200,2001514625,2620,2620,2620,2620,330
|
|
20240731,124100,2000650025,2620,2620,2620,2620,500
|
|
20240731,124000,1999340025,2625,2625,2625,2625,184
|
|
20240731,123900,1998857025,2625,2620,2625,2620,3513
|
|
20240731,123800,1989652960,2620,2620,2625,2620,1730
|
|
20240731,123700,1985119660,2620,2625,2625,2620,1510
|
|
20240731,123600,1981162965,2625,2630,2630,2625,445
|
|
20240731,123500,1979994580,2635,2630,2635,2630,236
|
|
20240731,123400,1979373845,2630,2625,2630,2625,335
|
|
20240731,123300,1978494440,2625,2620,2625,2620,80
|
|
20240731,123200,1978284750,2620,2620,2625,2620,1218
|
|
20240731,123100,1975093585,2620,2630,2630,2620,6031
|
|
20240731,123000,1959264415,2630,2630,2630,2625,1059
|
|
20240731,122900,1956484520,2630,2630,2630,2625,51
|
|
20240731,122800,1956350395,2630,2630,2630,2630,509
|
|
20240731,122700,1955011725,2625,2630,2635,2625,2534
|
|
20240731,122600,1948348240,2630,2635,2635,2630,2723
|
|
20240731,122500,1941186745,2630,2635,2635,2630,142
|
|
20240731,122400,1940812585,2630,2635,2640,2630,1003
|
|
20240731,122300,1938169680,2645,2635,2650,2635,830
|
|
20240731,122200,1935975435,2635,2650,2655,2635,2173
|
|
20240731,122100,1930249245,2650,2650,2650,2650,1184
|
|
20240731,122000,1927111645,2650,2635,2650,2630,5452
|
|
20240731,121900,1912737570,2635,2635,2635,2635,377
|
|
20240731,121800,1911744175,2650,2650,2650,2640,4218
|
|
20240731,121700,1900596905,2645,2645,2655,2645,264
|
|
20240731,121600,1899898585,2655,2655,2655,2640,3185
|
|
20240731,121500,1891453030,2660,2645,2660,2640,12646
|
|
20240731,121400,1857924925,2645,2645,2655,2645,3015
|
|
20240731,121300,1849925900,2640,2645,2660,2640,7439
|
|
20240731,121200,1830238565,2645,2620,2645,2620,14961
|
|
20240731,121100,1790788590,2630,2615,2635,2615,5144
|
|
20240731,121000,1777283725,2615,2625,2630,2615,3510
|
|
20240731,120900,1768069370,2610,2620,2620,2610,1378
|
|
20240731,120800,1764472780,2610,2620,2625,2605,2060
|
|
20240731,120700,1759074875,2615,2605,2615,2600,2668
|
|
20240731,120600,1752121605,2605,2615,2615,2605,236
|
|
20240731,120500,1751505275,2615,2620,2620,2595,30144
|
|
20240731,120400,1673224855,2620,2610,2630,2605,10647
|
|
20240731,120300,1645383690,2610,2610,2610,2595,8207
|
|
20240731,120200,1624033965,2600,2610,2610,2600,16624
|
|
20240731,120100,1580739920,2610,2640,2640,2610,27277
|
|
20240731,120000,1509099045,2645,2655,2660,2635,16213
|
|
20240731,115900,1466202430,2660,2650,2660,2635,38976
|
|
20240731,115800,1363044750,2650,2700,2730,2650,78231
|
|
20240731,115700,1152851445,2700,2625,2730,2615,100274
|
|
20240731,115600,883261370,2615,2620,2640,2615,8954
|
|
20240731,115500,859765430,2620,2650,2650,2620,21995
|
|
20240731,115400,801813455,2650,2615,2655,2610,29512
|
|
20240731,115300,723880030,2615,2585,2625,2580,9497
|
|
20240731,115200,699162585,2580,2570,2580,2565,5202
|
|
20240731,115100,685760375,2580,2580,2580,2570,719
|
|
20240731,115000,683908150,2580,2575,2585,2575,254
|
|
20240731,114900,683253965,2580,2580,2580,2580,1502
|
|
20240731,114800,679378805,2595,2590,2595,2590,2836
|
|
20240731,114700,672033560,2580,2580,2590,2580,6
|
|
20240731,114600,672018065,2575,2560,2575,2560,4919
|
|
20240731,114500,659354465,2565,2565,2565,2565,0
|
|
20240731,114400,659354465,2565,2555,2565,2555,13
|
|
20240731,114300,659321240,2570,2570,2570,2570,0
|
|
20240731,114200,659321240,2570,2565,2570,2565,498
|
|
20240731,114100,658043865,2555,2555,2570,2555,3405
|
|
20240731,114000,649344055,2555,2570,2570,2555,1128
|
|
20240731,113900,646462000,2555,2565,2570,2555,108
|
|
20240731,113800,646185500,2565,2545,2565,2545,1076
|
|
20240731,113700,643443065,2570,2570,2570,2545,709
|
|
20240731,113600,641635790,2550,2575,2575,2550,12019
|
|
20240731,113500,610717280,2580,2585,2585,2575,1104
|
|
20240731,113400,607871810,2575,2580,2585,2575,2331
|
|
20240731,113300,601848485,2580,2580,2580,2575,5631
|
|
20240731,113200,587347185,2580,2620,2630,2580,17557
|
|
20240731,113100,541767640,2635,2545,2640,2545,26584
|
|
20240731,113000,472776190,2550,2550,2550,2550,0
|
|
20240731,112900,472776190,2550,2550,2550,2550,62
|
|
20240731,112800,472618090,2550,2535,2550,2535,378
|
|
20240731,112700,471657135,2545,2535,2545,2535,234
|
|
20240731,112600,471062700,2535,2540,2540,2535,4
|
|
20240731,112500,471052550,2540,2540,2540,2540,93
|
|
20240731,112400,470816330,2545,2545,2545,2545,0
|
|
20240731,112300,470816330,2545,2545,2545,2545,0
|
|
20240731,112200,470816330,2545,2545,2545,2545,6
|
|
20240731,112100,470801060,2540,2540,2540,2540,10
|
|
20240731,112000,470775660,2540,2540,2540,2540,1
|
|
20240731,111900,470773120,2545,2535,2545,2535,671
|
|
20240731,111800,469068400,2540,2540,2540,2535,475
|
|
20240731,111700,467861910,2540,2540,2540,2535,531
|
|
20240731,111600,466513180,2535,2535,2535,2535,500
|
|
20240731,111500,465245680,2535,2535,2535,2535,226
|
|
20240731,111400,464672770,2545,2530,2545,2530,588
|
|
20240731,111300,463180875,2530,2520,2530,2520,850
|
|
20240731,111200,461037230,2520,2520,2520,2520,1287
|
|
20240731,111100,457793990,2520,2520,2520,2520,0
|
|
20240731,111000,457793990,2520,2520,2530,2520,5
|
|
20240731,110900,457781365,2530,2520,2530,2520,651
|
|
20240731,110800,456140825,2520,2520,2540,2500,5901
|
|
20240731,110700,441278340,2500,2505,2505,2500,806
|
|
20240731,110600,439260815,2505,2510,2525,2505,7153
|
|
20240731,110500,421295095,2500,2500,2510,2500,3
|
|
20240731,110400,421287585,2510,2510,2510,2500,54
|
|
20240731,110300,421152055,2500,2500,2500,2500,577
|
|
20240731,110200,419709555,2510,2505,2510,2500,554
|
|
20240731,110100,418322515,2500,2505,2505,2500,275
|
|
20240731,110000,417633690,2505,2505,2505,2505,306
|
|
20240731,105900,416867160,2505,2505,2505,2505,22
|
|
20240731,105800,416812050,2515,2515,2515,2515,1
|
|
20240731,105700,416809535,2510,2510,2510,2510,60
|
|
20240731,105600,416658935,2510,2510,2510,2510,32
|
|
20240731,105500,416578615,2505,2505,2505,2505,500
|
|
20240731,105400,415326115,2515,2515,2515,2515,0
|
|
20240731,105300,415326115,2515,2515,2515,2515,1
|
|
20240731,105200,415323600,2505,2505,2505,2505,2
|
|
20240731,105100,415318590,2505,2505,2505,2505,96
|
|
20240731,105000,415078110,2520,2505,2520,2505,72
|
|
20240731,104900,414897715,2505,2525,2525,2505,5622
|
|
20240731,104800,400778510,2535,2535,2535,2535,0
|
|
20240731,104700,400778510,2535,2535,2535,2535,0
|
|
20240731,104600,400778510,2535,2535,2535,2535,0
|
|
20240731,104500,400778510,2535,2525,2535,2525,201
|
|
20240731,104400,400269970,2530,2525,2530,2525,168
|
|
20240731,104300,399844935,2520,2525,2525,2520,1864
|
|
20240731,104200,395146920,2525,2535,2535,2525,454
|
|
20240731,104100,393999100,2535,2535,2535,2530,1039
|
|
20240731,104000,391369730,2540,2540,2540,2540,0
|
|
20240731,103900,391369730,2540,2540,2540,2540,3
|
|
20240731,103800,391362110,2540,2540,2540,2540,1
|
|
20240731,103700,391359570,2530,2535,2540,2530,3117
|
|
20240731,103600,383466625,2545,2545,2545,2545,45
|
|
20240731,103500,383352100,2545,2530,2545,2530,148
|
|
20240731,103400,382977070,2530,2530,2530,2530,40
|
|
20240731,103300,382875870,2525,2545,2545,2525,1670
|
|
20240731,103200,378627820,2545,2545,2545,2545,0
|
|
20240731,103100,378627820,2545,2520,2545,2520,2893
|
|
20240731,103000,371303030,2525,2525,2525,2520,974
|
|
20240731,102900,368846185,2525,2540,2540,2525,1722
|
|
20240731,102800,364479295,2530,2535,2535,2530,1041
|
|
20240731,102700,361843970,2540,2540,2540,2540,403
|
|
20240731,102600,360820350,2535,2535,2540,2535,295
|
|
20240731,102500,360072370,2535,2540,2545,2525,2569
|
|
20240731,102400,353556190,2540,2565,2565,2540,7692
|
|
20240731,102300,333915465,2555,2560,2565,2555,1437
|
|
20240731,102200,330231065,2560,2565,2580,2550,2147
|
|
20240731,102100,324714385,2565,2550,2565,2550,4368
|
|
20240731,102000,313540665,2550,2565,2565,2550,4676
|
|
20240731,101900,301582340,2560,2535,2560,2535,5634
|
|
20240731,101800,287232340,2530,2530,2530,2530,0
|
|
20240731,101700,287232340,2530,2530,2530,2530,30
|
|
20240731,101600,287156440,2530,2530,2530,2530,0
|
|
20240731,101500,287156440,2530,2525,2530,2525,2
|
|
20240731,101400,287151385,2535,2535,2535,2535,0
|
|
20240731,101300,287151385,2535,2535,2535,2510,1202
|
|
20240731,101200,284130380,2535,2515,2535,2515,7
|
|
20240731,101100,284112735,2510,2540,2540,2510,2823
|
|
20240731,101000,276986255,2540,2515,2540,2515,19023
|
|
20240731,100900,228867405,2510,2520,2520,2500,7047
|
|
20240731,100800,211215975,2520,2525,2525,2520,267
|
|
20240731,100700,210543080,2525,2520,2525,2520,53
|
|
20240731,100600,210409365,2525,2525,2525,2525,211
|
|
20240731,100500,209876590,2525,2515,2525,2515,30
|
|
20240731,100400,209801075,2515,2520,2520,2515,656
|
|
20240731,100300,208151035,2525,2525,2525,2525,0
|
|
20240731,100200,208151035,2525,2525,2525,2525,836
|
|
20240731,100100,206040135,2520,2515,2520,2515,161
|
|
20240731,100000,205634960,2520,2520,2520,2520,62
|
|
20240731,095900,205478720,2525,2525,2525,2525,0
|
|
20240731,095800,205478720,2525,2510,2525,2510,5058
|
|
20240731,095700,192728950,2520,2520,2520,2520,69
|
|
20240731,095600,192555070,2510,2520,2520,2510,97
|
|
20240731,095500,192310830,2525,2525,2525,2525,0
|
|
20240731,095400,192310830,2525,2505,2525,2505,804
|
|
20240731,095300,190296195,2525,2525,2525,2505,905
|
|
20240731,095200,188027115,2525,2530,2530,2525,37
|
|
20240731,095100,187933580,2530,2520,2530,2520,625
|
|
20240731,095000,186354310,2525,2525,2525,2525,39
|
|
20240731,094900,186255835,2525,2525,2525,2525,0
|
|
20240731,094800,186255835,2525,2525,2525,2525,0
|
|
20240731,094700,186255835,2525,2520,2525,2515,449
|
|
20240731,094600,185123190,2525,2515,2525,2515,17
|
|
20240731,094500,185080425,2530,2530,2530,2530,0
|
|
20240731,094400,185080425,2530,2530,2530,2530,0
|
|
20240731,094300,185080425,2530,2525,2530,2515,452
|
|
20240731,094200,183938750,2520,2520,2520,2520,135
|
|
20240731,094100,183598550,2520,2520,2520,2520,100
|
|
20240731,094000,183346550,2520,2515,2520,2515,171
|
|
20240731,093900,182915635,2525,2525,2525,2525,101
|
|
20240731,093800,182660610,2530,2530,2530,2530,0
|
|
20240731,093700,182660610,2530,2505,2530,2505,311
|
|
20240731,093600,181874500,2520,2520,2520,2520,1
|
|
20240731,093500,181871980,2505,2520,2520,2505,131
|
|
20240731,093400,181543690,2520,2505,2520,2505,392
|
|
20240731,093300,180558640,2505,2505,2520,2505,14
|
|
20240731,093200,180523555,2505,2505,2520,2505,521
|
|
20240731,093100,179214995,2505,2510,2520,2505,509
|
|
20240731,093000,177933680,2510,2505,2510,2505,2
|
|
20240731,092900,177928665,2500,2500,2500,2500,0
|
|
20240731,092800,177928665,2500,2515,2515,2500,4001
|
|
20240731,092700,167916575,2510,2510,2510,2510,42
|
|
20240731,092600,167811155,2510,2525,2535,2490,7700
|
|
20240731,092500,148500395,2525,2525,2525,2525,368
|
|
20240731,092400,147571195,2530,2530,2530,2530,182
|
|
20240731,092300,147110735,2535,2540,2540,2535,2228
|
|
20240731,092200,141455495,2565,2565,2565,2565,13
|
|
20240731,092100,141422150,2565,2560,2565,2560,46
|
|
20240731,092000,141304175,2540,2540,2540,2540,6
|
|
20240731,091900,141288935,2540,2540,2540,2540,1
|
|
20240731,091800,141286395,2565,2540,2565,2540,5
|
|
20240731,091700,141273670,2565,2565,2565,2540,3378
|
|
20240731,091600,132668300,2570,2530,2570,2530,6850
|
|
20240731,091500,115201200,2530,2530,2530,2530,30
|
|
20240731,091400,115125300,2540,2520,2545,2520,762
|
|
20240731,091300,113190855,2515,2485,2515,2485,7424
|
|
20240731,091200,94677670,2485,2485,2505,2480,3491
|
|
20240731,091100,85998850,2485,2500,2510,2485,7089
|
|
20240731,091000,68329465,2520,2510,2520,2500,5417
|
|
20240731,090900,54766775,2515,2515,2515,2515,227
|
|
20240731,090800,54195870,2515,2530,2530,2515,156
|
|
20240731,090700,53803515,2515,2535,2535,2510,3298
|
|
20240731,090600,45486115,2535,2545,2545,2535,3106
|
|
20240731,090500,37612005,2545,2550,2550,2530,1271
|
|
20240731,090400,34384000,2550,2540,2550,2540,956
|
|
20240731,090300,31952020,2545,2550,2550,2530,1105
|
|
20240731,090200,29142830,2530,2540,2540,2530,3949
|
|
20240731,090100,19143445,2550,2550,2560,2535,3852
|
|
20240731,090000,9358530,2545,2580,2585,2545,3641
|