588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184500,829476420,5240,5240,5240,5240,2326
|
|
20240731,184400,829476420,5240,5240,5240,5240,0
|
|
20240731,184300,829476420,5240,5240,5240,5240,0
|
|
20240731,184200,829476420,5240,5240,5240,5240,0
|
|
20240731,184100,829476420,5240,5240,5240,5240,0
|
|
20240731,184000,829476420,5240,5240,5240,5240,0
|
|
20240731,183900,829476420,5240,5240,5240,5240,0
|
|
20240731,183800,829476420,5240,5240,5240,5240,0
|
|
20240731,183700,829476420,5240,5240,5240,5240,0
|
|
20240731,183600,829476420,5240,5240,5240,5240,0
|
|
20240731,183500,829476420,5240,5240,5240,5240,0
|
|
20240731,183400,829476420,5240,5240,5240,5240,0
|
|
20240731,183300,829476420,5240,5240,5240,5240,0
|
|
20240731,183200,829476420,5240,5240,5240,5240,0
|
|
20240731,183100,829476420,5240,5240,5240,5240,0
|
|
20240731,183000,829476420,5240,5240,5240,5240,0
|
|
20240731,182900,829476420,5240,5240,5240,5240,0
|
|
20240731,182800,829476420,5240,5240,5240,5240,0
|
|
20240731,182700,829476420,5240,5240,5240,5240,0
|
|
20240731,182600,829476420,5240,5240,5240,5240,0
|
|
20240731,182500,829476420,5240,5240,5240,5240,0
|
|
20240731,182400,829476420,5240,5240,5240,5240,0
|
|
20240731,182300,829476420,5240,5240,5240,5240,0
|
|
20240731,182200,829476420,5240,5240,5240,5240,0
|
|
20240731,182100,829476420,5240,5240,5240,5240,0
|
|
20240731,182000,829476420,5240,5240,5240,5240,0
|
|
20240731,181900,829476420,5240,5240,5240,5240,0
|
|
20240731,181800,829476420,5240,5240,5240,5240,0
|
|
20240731,181700,829476420,5240,5240,5240,5240,0
|
|
20240731,181600,829476420,5240,5240,5240,5240,0
|
|
20240731,181500,829476420,5240,5240,5240,5240,2326
|
|
20240731,181400,829476420,5240,5240,5240,5240,0
|
|
20240731,181300,829476420,5240,5240,5240,5240,0
|
|
20240731,181200,829476420,5240,5240,5240,5240,0
|
|
20240731,181100,829476420,5240,5240,5240,5240,0
|
|
20240731,181000,829476420,5240,5240,5240,5240,0
|
|
20240731,180900,829476420,5240,5240,5240,5240,0
|
|
20240731,180800,829476420,5240,5240,5240,5240,0
|
|
20240731,180700,829476420,5240,5240,5240,5240,0
|
|
20240731,180600,829476420,5240,5240,5240,5240,0
|
|
20240731,180500,829476420,5240,5240,5240,5240,0
|
|
20240731,180400,829476420,5240,5240,5240,5240,0
|
|
20240731,180300,829476420,5240,5240,5240,5240,0
|
|
20240731,180200,829476420,5240,5240,5240,5240,0
|
|
20240731,180100,829476420,5240,5240,5240,5240,0
|
|
20240731,180000,829476420,5240,5240,5240,5240,0
|
|
20240731,175900,829476420,5240,5240,5240,5240,0
|
|
20240731,175800,829476420,5240,5240,5240,5240,0
|
|
20240731,175700,829476420,5240,5240,5240,5240,0
|
|
20240731,175600,829476420,5240,5240,5240,5240,0
|
|
20240731,175500,829476420,5240,5240,5240,5240,0
|
|
20240731,175400,829476420,5240,5240,5240,5240,0
|
|
20240731,175300,829476420,5240,5240,5240,5240,0
|
|
20240731,175200,829476420,5240,5240,5240,5240,0
|
|
20240731,175100,829476420,5240,5240,5240,5240,0
|
|
20240731,175000,829476420,5240,5240,5240,5240,0
|
|
20240731,174900,829476420,5240,5240,5240,5240,0
|
|
20240731,174800,829476420,5240,5240,5240,5240,0
|
|
20240731,174700,829476420,5240,5240,5240,5240,0
|
|
20240731,174600,829476420,5240,5240,5240,5240,0
|
|
20240731,174500,829476420,5240,5240,5240,5240,2326
|
|
20240731,174400,829476420,5240,5240,5240,5240,0
|
|
20240731,174300,829476420,5240,5240,5240,5240,0
|
|
20240731,174200,829476420,5240,5240,5240,5240,0
|
|
20240731,174100,829476420,5240,5240,5240,5240,0
|
|
20240731,174000,829476420,5240,5240,5240,5240,0
|
|
20240731,173900,829476420,5240,5240,5240,5240,0
|
|
20240731,173800,829476420,5240,5240,5240,5240,0
|
|
20240731,173700,829476420,5240,5240,5240,5240,0
|
|
20240731,173600,829476420,5240,5240,5240,5240,0
|
|
20240731,173500,829476420,5240,5240,5240,5240,0
|
|
20240731,173400,829476420,5240,5240,5240,5240,0
|
|
20240731,173300,829476420,5240,5240,5240,5240,0
|
|
20240731,173200,829476420,5240,5240,5240,5240,0
|
|
20240731,173100,829476420,5240,5240,5240,5240,0
|
|
20240731,173000,829476420,5240,5240,5240,5240,0
|
|
20240731,172900,829476420,5240,5240,5240,5240,0
|
|
20240731,172800,829476420,5240,5240,5240,5240,0
|
|
20240731,172700,829476420,5240,5240,5240,5240,0
|
|
20240731,172600,829476420,5240,5240,5240,5240,0
|
|
20240731,172500,829476420,5240,5240,5240,5240,0
|
|
20240731,172400,829476420,5240,5240,5240,5240,0
|
|
20240731,172300,829476420,5240,5240,5240,5240,0
|
|
20240731,172200,829476420,5240,5240,5240,5240,0
|
|
20240731,172100,829476420,5240,5240,5240,5240,0
|
|
20240731,172000,829476420,5240,5240,5240,5240,0
|
|
20240731,171900,829476420,5240,5240,5240,5240,0
|
|
20240731,171800,829476420,5240,5240,5240,5240,0
|
|
20240731,171700,829476420,5240,5240,5240,5240,0
|
|
20240731,171600,829476420,5240,5240,5240,5240,0
|
|
20240731,171500,829476420,5240,5240,5240,5240,2326
|
|
20240731,171400,829476420,5240,5240,5240,5240,0
|
|
20240731,171300,829476420,5240,5240,5240,5240,0
|
|
20240731,171200,829476420,5240,5240,5240,5240,0
|
|
20240731,171100,829476420,5240,5240,5240,5240,0
|
|
20240731,171000,829476420,5240,5240,5240,5240,0
|
|
20240731,170900,829476420,5240,5240,5240,5240,0
|
|
20240731,170800,829476420,5240,5240,5240,5240,0
|
|
20240731,170700,829476420,5240,5240,5240,5240,0
|
|
20240731,170600,829476420,5240,5240,5240,5240,0
|
|
20240731,170500,829476420,5240,5240,5240,5240,0
|
|
20240731,170400,829476420,5240,5240,5240,5240,0
|
|
20240731,170300,829476420,5240,5240,5240,5240,0
|
|
20240731,170200,829476420,5240,5240,5240,5240,0
|
|
20240731,170100,829476420,5240,5240,5240,5240,0
|
|
20240731,170000,829476420,5240,5240,5240,5240,0
|
|
20240731,165900,829476420,5240,5240,5240,5240,0
|
|
20240731,165800,829476420,5240,5240,5240,5240,0
|
|
20240731,165700,829476420,5240,5240,5240,5240,0
|
|
20240731,165600,829476420,5240,5240,5240,5240,0
|
|
20240731,165500,829476420,5240,5240,5240,5240,0
|
|
20240731,165400,829476420,5240,5240,5240,5240,0
|
|
20240731,165300,829476420,5240,5240,5240,5240,0
|
|
20240731,165200,829476420,5240,5240,5240,5240,0
|
|
20240731,165100,829476420,5240,5240,5240,5240,0
|
|
20240731,165000,829476420,5240,5240,5240,5240,0
|
|
20240731,164900,829476420,5240,5240,5240,5240,0
|
|
20240731,164800,829476420,5240,5240,5240,5240,0
|
|
20240731,164700,829476420,5240,5240,5240,5240,0
|
|
20240731,164600,829476420,5240,5240,5240,5240,0
|
|
20240731,164500,829476420,5240,5240,5240,5240,2326
|
|
20240731,164400,829476420,5240,5240,5240,5240,0
|
|
20240731,164300,829476420,5240,5240,5240,5240,0
|
|
20240731,164200,829476420,5240,5240,5240,5240,0
|
|
20240731,164100,829476420,5240,5240,5240,5240,0
|
|
20240731,164000,829476420,5240,5240,5240,5240,0
|
|
20240731,163900,829476420,5240,5240,5240,5240,0
|
|
20240731,163800,829476420,5240,5240,5240,5240,0
|
|
20240731,163700,829476420,5240,5240,5240,5240,0
|
|
20240731,163600,829476420,5240,5240,5240,5240,0
|
|
20240731,163500,829476420,5240,5240,5240,5240,0
|
|
20240731,163400,829476420,5240,5240,5240,5240,0
|
|
20240731,163300,829476420,5240,5240,5240,5240,0
|
|
20240731,163200,829476420,5240,5240,5240,5240,0
|
|
20240731,163100,829476420,5240,5240,5240,5240,0
|
|
20240731,163000,829476420,5240,5240,5240,5240,0
|
|
20240731,162900,829476420,5240,5240,5240,5240,0
|
|
20240731,162800,829476420,5240,5240,5240,5240,0
|
|
20240731,162700,829476420,5240,5240,5240,5240,0
|
|
20240731,162600,829476420,5240,5240,5240,5240,0
|
|
20240731,162500,829476420,5240,5240,5240,5240,0
|
|
20240731,162400,829476420,5240,5240,5240,5240,0
|
|
20240731,162300,829476420,5240,5240,5240,5240,0
|
|
20240731,162200,829476420,5240,5240,5240,5240,0
|
|
20240731,162100,829476420,5240,5240,5240,5240,0
|
|
20240731,162000,829476420,5240,5240,5240,5240,0
|
|
20240731,161900,829476420,5240,5240,5240,5240,0
|
|
20240731,161800,829476420,5240,5240,5240,5240,0
|
|
20240731,161700,829476420,5240,5240,5240,5240,0
|
|
20240731,161600,829476420,5240,5240,5240,5240,0
|
|
20240731,161500,829476420,5240,5240,5240,5240,2326
|
|
20240731,161400,829476420,5240,5240,5240,5240,0
|
|
20240731,161300,829476420,5240,5240,5240,5240,0
|
|
20240731,161200,829476420,5240,5240,5240,5240,0
|
|
20240731,161100,829476420,5240,5240,5240,5240,0
|
|
20240731,161000,829476420,5240,5240,5240,5240,0
|
|
20240731,160900,829476420,5240,5240,5240,5240,0
|
|
20240731,160800,829476420,5240,5240,5240,5240,0
|
|
20240731,160700,829476420,5240,5240,5240,5240,0
|
|
20240731,160600,829476420,5240,5240,5240,5240,0
|
|
20240731,160500,829476420,5240,5240,5240,5240,0
|
|
20240731,160400,829476420,5240,5240,5240,5240,0
|
|
20240731,160300,829476420,5240,5240,5240,5240,0
|
|
20240731,160200,829476420,5240,5240,5240,5240,0
|
|
20240731,160100,829476420,5240,5240,5240,5240,0
|
|
20240731,160000,829476420,5240,5240,5240,5240,0
|
|
20240731,155900,829476420,5240,5240,5240,5240,0
|
|
20240731,155800,829476420,5240,5240,5240,5240,0
|
|
20240731,155700,829476420,5240,5240,5240,5240,0
|
|
20240731,155600,829476420,5240,5240,5240,5240,0
|
|
20240731,155500,829476420,5240,5240,5240,5240,0
|
|
20240731,155400,829476420,5240,5240,5240,5240,0
|
|
20240731,155300,829476420,5240,5240,5240,5240,0
|
|
20240731,155200,829476420,5240,5240,5240,5240,0
|
|
20240731,155100,829476420,5240,5240,5240,5240,0
|
|
20240731,155000,829476420,5240,5240,5240,5240,0
|
|
20240731,154900,829476420,5240,5240,5240,5240,0
|
|
20240731,154800,829476420,5240,5240,5240,5240,0
|
|
20240731,154700,829476420,5240,5240,5240,5240,0
|
|
20240731,154600,829476420,5240,5240,5240,5240,0
|
|
20240731,154500,829476420,5240,5240,5240,5240,2326
|
|
20240731,154400,829476420,5240,5240,5240,5240,0
|
|
20240731,154300,829476420,5240,5240,5240,5240,0
|
|
20240731,154200,829476420,5240,5240,5240,5240,0
|
|
20240731,154100,829476420,5240,5240,5240,5240,0
|
|
20240731,154000,829476420,5240,5240,5240,5240,0
|
|
20240731,153900,829476420,5240,5240,5240,5240,0
|
|
20240731,153800,829476420,5240,5240,5240,5240,0
|
|
20240731,153700,829476420,5240,5240,5240,5240,0
|
|
20240731,153600,829476420,5240,5240,5240,5240,0
|
|
20240731,153500,829476420,5240,5240,5240,5240,0
|
|
20240731,153400,829476420,5240,5240,5240,5240,0
|
|
20240731,153300,829476420,5240,5240,5240,5240,0
|
|
20240731,153200,829476420,5240,5240,5240,5240,0
|
|
20240731,153100,829476420,5240,5240,5240,5240,0
|
|
20240731,153000,829476420,5240,5240,5240,5240,2326
|
|
20240731,152900,817288180,5260,5260,5260,5260,0
|
|
20240731,152800,817288180,5260,5260,5260,5260,0
|
|
20240731,152700,817288180,5260,5260,5260,5260,0
|
|
20240731,152600,817288180,5260,5260,5260,5260,0
|
|
20240731,152500,817288180,5260,5260,5260,5260,0
|
|
20240731,152400,817288180,5260,5260,5260,5260,0
|
|
20240731,152300,817288180,5260,5260,5260,5260,0
|
|
20240731,152200,817288180,5260,5260,5260,5260,0
|
|
20240731,152100,817288180,5260,5260,5260,5260,0
|
|
20240731,152000,817288180,5260,5260,5260,5260,0
|
|
20240731,151900,817288180,5260,5270,5270,5250,83
|
|
20240731,151800,816852320,5250,5270,5270,5250,36
|
|
20240731,151700,816663220,5250,5260,5270,5250,2953
|
|
20240731,151600,801159920,5270,5270,5270,5250,208
|
|
20240731,151500,800065850,5270,5260,5270,5250,334
|
|
20240731,151400,798306210,5270,5260,5270,5250,301
|
|
20240731,151300,796725290,5270,5260,5270,5260,5
|
|
20240731,151200,796698960,5270,5270,5270,5270,4
|
|
20240731,151100,796677880,5270,5260,5270,5260,222
|
|
20240731,151000,795508940,5270,5260,5270,5260,1001
|
|
20240731,150900,790243670,5270,5260,5270,5260,786
|
|
20240731,150800,786109290,5260,5270,5270,5260,229
|
|
20240731,150700,784904740,5260,5260,5260,5250,3548
|
|
20240731,150600,766246040,5260,5250,5260,5250,1132
|
|
20240731,150500,760303030,5250,5250,5250,5250,391
|
|
20240731,150400,758250280,5250,5250,5250,5250,329
|
|
20240731,150300,756523030,5250,5240,5250,5240,1081
|
|
20240731,150200,750848090,5240,5240,5240,5240,651
|
|
20240731,150100,747436850,5230,5230,5240,5230,6
|
|
20240731,150000,747405440,5240,5230,5240,5230,8
|
|
20240731,145900,747363570,5240,5240,5240,5240,1
|
|
20240731,145800,747358330,5230,5240,5240,5230,81
|
|
20240731,145700,746934500,5250,5250,5250,5250,0
|
|
20240731,145600,746934500,5250,5240,5250,5230,70
|
|
20240731,145500,746567740,5250,5250,5250,5250,10
|
|
20240731,145400,746515240,5250,5240,5250,5240,2
|
|
20240731,145300,746504750,5250,5240,5250,5220,2794
|
|
20240731,145200,731891910,5240,5240,5240,5240,60
|
|
20240731,145100,731577510,5240,5230,5240,5230,605
|
|
20240731,145000,728407320,5240,5240,5250,5240,1002
|
|
20240731,144900,723156830,5250,5240,5250,5240,177
|
|
20240731,144800,722229340,5240,5240,5240,5240,2
|
|
20240731,144700,722218860,5230,5230,5230,5230,1503
|
|
20240731,144600,714358170,5240,5240,5240,5240,0
|
|
20240731,144500,714358170,5240,5220,5240,5220,41
|
|
20240731,144400,714144130,5230,5230,5230,5230,38
|
|
20240731,144300,713945390,5240,5230,5240,5230,423
|
|
20240731,144200,711733090,5230,5220,5230,5220,763
|
|
20240731,144100,707745210,5210,5220,5220,5210,542
|
|
20240731,144000,704915980,5210,5220,5230,5210,681
|
|
20240731,143900,701360910,5210,5210,5210,5210,56
|
|
20240731,143800,701069150,5220,5210,5220,5210,2
|
|
20240731,143700,701058720,5220,5220,5220,5210,913
|
|
20240731,143600,696298340,5220,5210,5220,5210,435
|
|
20240731,143500,694027660,5220,5220,5220,5220,67
|
|
20240731,143400,693677920,5220,5220,5220,5220,302
|
|
20240731,143300,692101480,5220,5220,5220,5220,2
|
|
20240731,143200,692091040,5220,5220,5220,5220,75
|
|
20240731,143100,691699540,5240,5240,5240,5240,0
|
|
20240731,143000,691699540,5240,5240,5240,5240,0
|
|
20240731,142900,691699540,5240,5240,5240,5240,0
|
|
20240731,142800,691699540,5240,5240,5240,5240,0
|
|
20240731,142700,691699540,5240,5240,5240,5240,0
|
|
20240731,142600,691699540,5240,5240,5240,5240,0
|
|
20240731,142500,691699540,5240,5230,5240,5230,707
|
|
20240731,142400,688001920,5220,5220,5220,5220,126
|
|
20240731,142300,687344200,5220,5220,5220,5220,273
|
|
20240731,142200,685919140,5220,5220,5220,5220,4
|
|
20240731,142100,685898260,5230,5230,5230,5230,0
|
|
20240731,142000,685898260,5230,5230,5230,5230,0
|
|
20240731,141900,685898260,5230,5230,5230,5230,1
|
|
20240731,141800,685893030,5220,5220,5220,5220,35
|
|
20240731,141700,685710330,5220,5220,5220,5220,331
|
|
20240731,141600,683982510,5210,5230,5230,5210,124
|
|
20240731,141500,683334140,5230,5230,5230,5230,0
|
|
20240731,141400,683334140,5230,5220,5230,5220,301
|
|
20240731,141300,681762910,5220,5230,5230,5220,27
|
|
20240731,141200,681621870,5230,5230,5230,5230,6
|
|
20240731,141100,681590490,5230,5230,5230,5230,20
|
|
20240731,141000,681485890,5230,5230,5230,5230,0
|
|
20240731,140900,681485890,5230,5220,5230,5210,1269
|
|
20240731,140800,674874370,5230,5230,5230,5230,2
|
|
20240731,140700,674863910,5220,5220,5220,5220,1002
|
|
20240731,140600,669633470,5230,5230,5230,5230,28
|
|
20240731,140500,669487030,5230,5230,5230,5230,0
|
|
20240731,140400,669487030,5230,5220,5230,5220,2
|
|
20240731,140300,669476580,5230,5230,5230,5230,30
|
|
20240731,140200,669319680,5240,5240,5240,5240,0
|
|
20240731,140100,669319680,5240,5240,5240,5240,1
|
|
20240731,140000,669314440,5210,5210,5210,5210,1400
|
|
20240731,135900,662020440,5240,5240,5240,5240,77
|
|
20240731,135800,661616960,5220,5220,5220,5220,752
|
|
20240731,135700,657691520,5240,5240,5240,5240,0
|
|
20240731,135600,657691520,5240,5240,5240,5240,800
|
|
20240731,135500,653499520,5240,5240,5240,5240,0
|
|
20240731,135400,653499520,5240,5240,5240,5240,0
|
|
20240731,135300,653499520,5240,5240,5240,5240,1
|
|
20240731,135200,653494280,5220,5220,5220,5220,527
|
|
20240731,135100,650743340,5250,5230,5250,5230,1512
|
|
20240731,135000,642811700,5230,5230,5230,5230,0
|
|
20240731,134900,642811700,5230,5230,5230,5230,76
|
|
20240731,134800,642414220,5230,5230,5240,5230,161
|
|
20240731,134700,641572180,5240,5250,5250,5240,4
|
|
20240731,134600,641551200,5250,5250,5250,5250,0
|
|
20240731,134500,641551200,5250,5230,5250,5230,531
|
|
20240731,134400,638774050,5230,5230,5230,5230,0
|
|
20240731,134300,638774050,5230,5230,5230,5230,0
|
|
20240731,134200,638774050,5230,5230,5230,5230,0
|
|
20240731,134100,638774050,5230,5230,5230,5230,0
|
|
20240731,134000,638774050,5230,5230,5230,5230,2
|
|
20240731,133900,638763590,5230,5230,5230,5230,1
|
|
20240731,133800,638758360,5220,5220,5220,5220,0
|
|
20240731,133700,638758360,5220,5220,5220,5220,121
|
|
20240731,133600,638126740,5220,5220,5220,5220,1
|
|
20240731,133500,638121520,5220,5220,5220,5220,401
|
|
20240731,133400,636028300,5220,5220,5220,5220,0
|
|
20240731,133300,636028300,5220,5220,5220,5220,100
|
|
20240731,133200,635506300,5220,5220,5220,5220,219
|
|
20240731,133100,634363120,5230,5230,5230,5230,1
|
|
20240731,133000,634357890,5230,5230,5230,5230,20
|
|
20240731,132900,634253290,5230,5230,5230,5230,0
|
|
20240731,132800,634253290,5230,5230,5230,5230,90
|
|
20240731,132700,633782590,5220,5220,5220,5220,0
|
|
20240731,132600,633782590,5220,5220,5220,5220,40
|
|
20240731,132500,633573790,5220,5230,5230,5220,32
|
|
20240731,132400,633406740,5230,5230,5230,5230,0
|
|
20240731,132300,633406740,5230,5230,5230,5230,1
|
|
20240731,132200,633401510,5210,5220,5220,5210,529
|
|
20240731,132100,630640140,5230,5230,5230,5230,1
|
|
20240731,132000,630634910,5220,5230,5230,5220,2011
|
|
20240731,131900,620119660,5250,5250,5250,5250,1
|
|
20240731,131800,620114410,5230,5240,5240,5230,966
|
|
20240731,131700,615055730,5230,5230,5230,5230,78
|
|
20240731,131600,614647790,5250,5250,5250,5250,0
|
|
20240731,131500,614647790,5250,5230,5250,5230,478
|
|
20240731,131400,612147830,5230,5230,5230,5230,0
|
|
20240731,131300,612147830,5230,5240,5240,5230,300
|
|
20240731,131200,610578270,5250,5250,5250,5250,50
|
|
20240731,131100,610315770,5250,5250,5250,5250,0
|
|
20240731,131000,610315770,5250,5250,5250,5250,0
|
|
20240731,130900,610315770,5250,5250,5250,5250,1
|
|
20240731,130800,610310520,5240,5250,5250,5240,124
|
|
20240731,130700,609660650,5250,5250,5250,5250,0
|
|
20240731,130600,609660650,5250,5250,5250,5250,0
|
|
20240731,130500,609660650,5250,5250,5250,5250,0
|
|
20240731,130400,609660650,5250,5250,5250,5250,0
|
|
20240731,130300,609660650,5250,5250,5250,5250,18
|
|
20240731,130200,609566150,5250,5250,5250,5250,2
|
|
20240731,130100,609555650,5250,5250,5250,5250,0
|
|
20240731,130000,609555650,5250,5250,5250,5250,0
|
|
20240731,125900,609555650,5250,5250,5250,5250,2
|
|
20240731,125800,609545150,5240,5240,5240,5240,30
|
|
20240731,125700,609387950,5250,5240,5250,5240,8
|
|
20240731,125600,609346020,5240,5240,5240,5240,240
|
|
20240731,125500,608088420,5230,5230,5230,5230,10
|
|
20240731,125400,608036120,5230,5230,5230,5230,0
|
|
20240731,125300,608036120,5230,5240,5240,5230,2
|
|
20240731,125200,608025650,5230,5230,5230,5230,50
|
|
20240731,125100,607764150,5230,5240,5240,5230,2
|
|
20240731,125000,607753680,5230,5230,5230,5230,3
|
|
20240731,124900,607737990,5240,5240,5240,5240,0
|
|
20240731,124800,607737990,5240,5240,5240,5240,335
|
|
20240731,124700,605982590,5250,5250,5250,5250,0
|
|
20240731,124600,605982590,5250,5250,5250,5250,0
|
|
20240731,124500,605982590,5250,5250,5250,5250,0
|
|
20240731,124400,605982590,5250,5250,5250,5250,2
|
|
20240731,124300,605972090,5250,5250,5250,5250,1
|
|
20240731,124200,605966840,5240,5240,5250,5240,4125
|
|
20240731,124100,584335730,5240,5240,5240,5240,21
|
|
20240731,124000,584225690,5240,5240,5240,5240,1
|
|
20240731,123900,584220450,5230,5230,5230,5230,0
|
|
20240731,123800,584220450,5230,5230,5230,5230,0
|
|
20240731,123700,584220450,5230,5240,5240,5230,506
|
|
20240731,123600,581569020,5250,5250,5250,5250,1
|
|
20240731,123500,581563770,5240,5240,5240,5240,39
|
|
20240731,123400,581359410,5250,5240,5250,5240,899
|
|
20240731,123300,576648640,5240,5240,5240,5240,15
|
|
20240731,123200,576570040,5240,5240,5240,5240,2
|
|
20240731,123100,576559560,5240,5240,5240,5230,175
|
|
20240731,123000,575643620,5230,5230,5230,5230,29
|
|
20240731,122900,575491950,5230,5240,5240,5230,2
|
|
20240731,122800,575481480,5230,5240,5240,5230,1032
|
|
20240731,122700,570073810,5250,5250,5260,5250,303
|
|
20240731,122600,568483050,5260,5260,5260,5260,1
|
|
20240731,122500,568477790,5260,5260,5260,5250,62
|
|
20240731,122400,568152270,5250,5250,5250,5250,0
|
|
20240731,122300,568152270,5250,5250,5250,5250,362
|
|
20240731,122200,566251770,5250,5250,5250,5250,598
|
|
20240731,122100,563112270,5250,5250,5250,5250,0
|
|
20240731,122000,563112270,5250,5250,5250,5250,13
|
|
20240731,121900,563044020,5250,5250,5250,5250,0
|
|
20240731,121800,563044020,5250,5250,5250,5250,0
|
|
20240731,121700,563044020,5250,5250,5250,5250,0
|
|
20240731,121600,563044020,5250,5250,5250,5250,1
|
|
20240731,121500,563038770,5240,5240,5240,5240,238
|
|
20240731,121400,561791650,5240,5240,5240,5240,46
|
|
20240731,121300,561550610,5250,5250,5250,5250,0
|
|
20240731,121200,561550610,5250,5250,5250,5250,0
|
|
20240731,121100,561550610,5250,5250,5250,5250,1
|
|
20240731,121000,561545360,5240,5250,5250,5240,33
|
|
20240731,120900,561372430,5240,5240,5240,5240,2
|
|
20240731,120800,561361950,5250,5250,5250,5250,0
|
|
20240731,120700,561361950,5250,5250,5250,5250,1
|
|
20240731,120600,561356700,5240,5250,5250,5240,55
|
|
20240731,120500,561068450,5250,5250,5250,5250,0
|
|
20240731,120400,561068450,5250,5250,5250,5250,0
|
|
20240731,120300,561068450,5250,5240,5250,5240,50
|
|
20240731,120200,560806430,5230,5230,5230,5230,1
|
|
20240731,120100,560801200,5240,5230,5240,5230,164
|
|
20240731,120000,559943240,5250,5250,5250,5250,0
|
|
20240731,115900,559943240,5250,5250,5250,5250,0
|
|
20240731,115800,559943240,5250,5250,5250,5250,0
|
|
20240731,115700,559943240,5250,5250,5250,5250,0
|
|
20240731,115600,559943240,5250,5250,5250,5250,10
|
|
20240731,115500,559890740,5250,5230,5250,5230,2
|
|
20240731,115400,559880260,5240,5240,5240,5240,112
|
|
20240731,115300,559293380,5250,5250,5250,5230,86
|
|
20240731,115200,558843560,5230,5240,5240,5230,2150
|
|
20240731,115100,547577570,5260,5260,5260,5260,1
|
|
20240731,115000,547572310,5260,5260,5260,5260,0
|
|
20240731,114900,547572310,5260,5260,5260,5260,0
|
|
20240731,114800,547572310,5260,5260,5260,5260,0
|
|
20240731,114700,547572310,5260,5250,5260,5240,14
|
|
20240731,114600,547498820,5250,5250,5250,5250,1
|
|
20240731,114500,547493570,5260,5240,5260,5240,8
|
|
20240731,114400,547451630,5240,5240,5240,5240,193
|
|
20240731,114300,546440310,5260,5260,5260,5260,0
|
|
20240731,114200,546440310,5260,5260,5260,5260,0
|
|
20240731,114100,546440310,5260,5250,5260,5250,11
|
|
20240731,114000,546382550,5260,5260,5260,5260,3
|
|
20240731,113900,546366770,5250,5250,5250,5250,227
|
|
20240731,113800,545175020,5250,5250,5250,5240,698
|
|
20240731,113700,541510790,5230,5230,5230,5230,0
|
|
20240731,113600,541510790,5230,5240,5240,5230,652
|
|
20240731,113500,538094570,5240,5240,5240,5240,0
|
|
20240731,113400,538094570,5240,5240,5240,5240,0
|
|
20240731,113300,538094570,5240,5240,5240,5240,21
|
|
20240731,113200,537984530,5210,5210,5210,5210,64
|
|
20240731,113100,537651090,5240,5240,5240,5240,0
|
|
20240731,113000,537651090,5240,5240,5240,5240,0
|
|
20240731,112900,537651090,5240,5240,5240,5240,0
|
|
20240731,112800,537651090,5240,5240,5240,5240,0
|
|
20240731,112700,537651090,5240,5240,5240,5240,0
|
|
20240731,112600,537651090,5240,5230,5240,5230,2
|
|
20240731,112500,537640620,5230,5230,5230,5230,0
|
|
20240731,112400,537640620,5230,5230,5230,5230,0
|
|
20240731,112300,537640620,5230,5230,5230,5230,359
|
|
20240731,112200,535763050,5230,5230,5230,5230,0
|
|
20240731,112100,535763050,5230,5230,5230,5230,0
|
|
20240731,112000,535763050,5230,5230,5230,5230,50
|
|
20240731,111900,535501550,5230,5230,5230,5230,100
|
|
20240731,111800,534978550,5230,5230,5230,5230,15
|
|
20240731,111700,534900100,5230,5230,5230,5230,50
|
|
20240731,111600,534638600,5230,5230,5230,5230,1
|
|
20240731,111500,534633370,5200,5220,5220,5200,341
|
|
20240731,111400,532858780,5220,5220,5220,5220,1
|
|
20240731,111300,532853560,5230,5230,5230,5230,70
|
|
20240731,111200,532487460,5230,5230,5230,5230,50
|
|
20240731,111100,532225960,5200,5200,5200,5200,1
|
|
20240731,111000,532220760,5230,5230,5230,5230,1
|
|
20240731,110900,532215530,5210,5220,5220,5210,535
|
|
20240731,110800,529427520,5210,5210,5210,5210,300
|
|
20240731,110700,527864520,5210,5220,5240,5210,719
|
|
20240731,110600,524113190,5240,5240,5240,5240,0
|
|
20240731,110500,524113190,5240,5240,5240,5240,2
|
|
20240731,110400,524102710,5240,5230,5240,5230,522
|
|
20240731,110300,521372630,5230,5220,5230,5220,17
|
|
20240731,110200,521283870,5230,5230,5230,5230,1
|
|
20240731,110100,521278640,5230,5230,5230,5230,0
|
|
20240731,110000,521278640,5230,5220,5230,5210,60
|
|
20240731,105900,520965930,5210,5210,5210,5210,10
|
|
20240731,105800,520913830,5200,5200,5200,5200,100
|
|
20240731,105700,520393830,5200,5210,5210,5200,1138
|
|
20240731,105600,514464860,5210,5210,5210,5210,20
|
|
20240731,105500,514360660,5210,5210,5210,5210,27
|
|
20240731,105400,514219990,5200,5200,5200,5200,0
|
|
20240731,105300,514219990,5200,5200,5200,5200,1
|
|
20240731,105200,514214790,5230,5240,5240,5200,592
|
|
20240731,105100,511135620,5200,5200,5210,5200,6400
|
|
20240731,105000,477824620,5200,5220,5230,5200,3095
|
|
20240731,104900,461695830,5220,5210,5230,5210,3040
|
|
20240731,104800,445856000,5210,5220,5220,5210,14747
|
|
20240731,104700,368881100,5230,5230,5240,5230,438
|
|
20240731,104600,366590160,5220,5220,5220,5220,120
|
|
20240731,104500,365963760,5240,5240,5240,5240,73
|
|
20240731,104400,365581240,5230,5230,5230,5230,0
|
|
20240731,104300,365581240,5230,5230,5230,5230,1991
|
|
20240731,104200,355168310,5230,5240,5240,5230,449
|
|
20240731,104100,352819730,5240,5240,5240,5240,302
|
|
20240731,104000,351237250,5230,5230,5230,5230,88
|
|
20240731,103900,350777010,5240,5240,5240,5240,0
|
|
20240731,103800,350777010,5240,5240,5240,5240,0
|
|
20240731,103700,350777010,5240,5240,5240,5240,92
|
|
20240731,103600,350294930,5240,5240,5240,5240,0
|
|
20240731,103500,350294930,5240,5240,5240,5240,12
|
|
20240731,103400,350232050,5260,5260,5260,5260,2
|
|
20240731,103300,350221530,5260,5260,5260,5260,0
|
|
20240731,103200,350221530,5260,5230,5260,5230,201
|
|
20240731,103100,349170270,5270,5270,5270,5230,3347
|
|
20240731,103000,331638860,5270,5270,5270,5270,0
|
|
20240731,102900,331638860,5270,5260,5270,5260,18
|
|
20240731,102800,331544170,5270,5270,5270,5270,100
|
|
20240731,102700,331017170,5270,5270,5270,5270,0
|
|
20240731,102600,331017170,5270,5270,5270,5270,1
|
|
20240731,102500,331011900,5250,5260,5270,5240,7001
|
|
20240731,102400,294294840,5270,5260,5270,5260,23
|
|
20240731,102300,294173830,5260,5260,5260,5260,534
|
|
20240731,102200,291364990,5250,5250,5250,5250,0
|
|
20240731,102100,291364990,5250,5250,5250,5250,0
|
|
20240731,102000,291364990,5250,5260,5260,5250,392
|
|
20240731,101900,289306680,5260,5260,5260,5260,4
|
|
20240731,101800,289285640,5250,5250,5250,5250,0
|
|
20240731,101700,289285640,5250,5250,5250,5250,0
|
|
20240731,101600,289285640,5250,5250,5250,5250,423
|
|
20240731,101500,287064890,5250,5260,5260,5250,129
|
|
20240731,101400,286386580,5270,5270,5270,5270,10
|
|
20240731,101300,286333880,5270,5260,5270,5260,1611
|
|
20240731,101200,277858920,5260,5260,5260,5260,0
|
|
20240731,101100,277858920,5260,5260,5260,5260,155
|
|
20240731,101000,277043620,5250,5250,5250,5250,26
|
|
20240731,100900,276907120,5260,5260,5260,5260,0
|
|
20240731,100800,276907120,5260,5260,5260,5260,0
|
|
20240731,100700,276907120,5260,5260,5260,5260,110
|
|
20240731,100600,276328520,5240,5250,5260,5240,215
|
|
20240731,100500,275199770,5250,5250,5250,5250,0
|
|
20240731,100400,275199770,5250,5240,5250,5240,7
|
|
20240731,100300,275163040,5250,5250,5250,5250,0
|
|
20240731,100200,275163040,5250,5250,5250,5250,1
|
|
20240731,100100,275157790,5250,5250,5250,5250,51
|
|
20240731,100000,274890040,5250,5250,5250,5250,0
|
|
20240731,095900,274890040,5250,5250,5250,5250,1
|
|
20240731,095800,274884790,5230,5250,5250,5230,2361
|
|
20240731,095700,262513150,5230,5230,5240,5230,6561
|
|
20240731,095600,228196380,5240,5220,5240,5220,2234
|
|
20240731,095500,216513600,5220,5220,5230,5220,1931
|
|
20240731,095400,206433770,5220,5220,5220,5220,25
|
|
20240731,095300,206303270,5220,5230,5230,5220,2565
|
|
20240731,095200,192912960,5230,5240,5240,5230,4783
|
|
20240731,095100,167892870,5240,5240,5240,5240,3
|
|
20240731,095000,167877150,5240,5240,5240,5240,1002
|
|
20240731,094900,162626670,5230,5240,5240,5230,1476
|
|
20240731,094800,154896340,5240,5240,5240,5240,1
|
|
20240731,094700,154891100,5260,5260,5260,5260,1
|
|
20240731,094600,154885840,5260,5250,5260,5250,28
|
|
20240731,094500,154738820,5260,5260,5260,5260,38
|
|
20240731,094400,154538940,5260,5260,5260,5260,51
|
|
20240731,094300,154270680,5240,5240,5240,5240,201
|
|
20240731,094200,153217440,5250,5240,5250,5240,22
|
|
20240731,094100,153102130,5250,5250,5250,5250,445
|
|
20240731,094000,150765880,5250,5260,5260,5250,66
|
|
20240731,093900,150419370,5230,5240,5260,5230,1112
|
|
20240731,093800,144590280,5230,5230,5260,5230,4
|
|
20240731,093700,144569300,5260,5240,5260,5230,1547
|
|
20240731,093600,136459710,5240,5240,5240,5240,2350
|
|
20240731,093500,124145710,5240,5240,5240,5240,0
|
|
20240731,093400,124145710,5240,5250,5250,5240,1017
|
|
20240731,093300,118814520,5260,5260,5260,5240,2321
|
|
20240731,093200,106607780,5260,5250,5260,5250,2
|
|
20240731,093100,106597270,5240,5240,5240,5240,0
|
|
20240731,093000,106597270,5240,5240,5240,5240,0
|
|
20240731,092900,106597270,5240,5240,5240,5240,987
|
|
20240731,092800,101425390,5250,5240,5250,5240,455
|
|
20240731,092700,99041180,5250,5270,5270,5250,2307
|
|
20240731,092600,86915660,5270,5270,5270,5270,581
|
|
20240731,092500,83853790,5270,5280,5280,5270,281
|
|
20240731,092400,82370120,5280,5280,5280,5280,200
|
|
20240731,092300,81314120,5250,5250,5250,5250,1
|
|
20240731,092200,81308870,5280,5280,5280,5280,0
|
|
20240731,092100,81308870,5280,5260,5280,5260,33
|
|
20240731,092000,81135270,5280,5280,5280,5280,0
|
|
20240731,091900,81135270,5280,5280,5280,5280,1
|
|
20240731,091800,81129990,5250,5250,5290,5240,1645
|
|
20240731,091700,72488180,5250,5240,5280,5240,472
|
|
20240731,091600,70010180,5280,5280,5280,5280,50
|
|
20240731,091500,69746180,5280,5260,5280,5250,1556
|
|
20240731,091400,61575920,5280,5270,5280,5270,6
|
|
20240731,091300,61544290,5280,5270,5280,5270,104
|
|
20240731,091200,60996200,5270,5280,5280,5250,167
|
|
20240731,091100,60118230,5280,5280,5280,5280,0
|
|
20240731,091000,60118230,5280,5260,5280,5260,2
|
|
20240731,090900,60107690,5250,5250,5260,5250,896
|
|
20240731,090800,55399430,5250,5270,5270,5250,116
|
|
20240731,090700,54789550,5270,5290,5290,5270,621
|
|
20240731,090600,51516710,5280,5300,5300,5280,242
|
|
20240731,090500,50237650,5300,5300,5300,5280,10
|
|
20240731,090400,50184710,5280,5280,5280,5280,1000
|
|
20240731,090300,44904710,5300,5300,5300,5300,929
|
|
20240731,090200,39981010,5320,5320,5320,5320,0
|
|
20240731,090100,39981010,5320,5300,5320,5300,107
|
|
20240731,090000,39411870,5320,5300,5320,5300,5520
|