619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,191500,15845482200,11240,11240,11240,11240,0
|
|
20240731,191400,15845482200,11240,11240,11240,11240,0
|
|
20240731,191300,15845482200,11240,11240,11240,11240,0
|
|
20240731,191200,15845482200,11240,11240,11240,11240,0
|
|
20240731,191100,15845482200,11240,11240,11240,11240,0
|
|
20240731,191000,15845482200,11240,11240,11240,11240,0
|
|
20240731,190900,15845482200,11240,11240,11240,11240,0
|
|
20240731,190800,15845482200,11240,11240,11240,11240,0
|
|
20240731,190700,15845482200,11240,11240,11240,11240,0
|
|
20240731,190600,15845482200,11240,11240,11240,11240,0
|
|
20240731,190500,15845482200,11240,11240,11240,11240,0
|
|
20240731,190400,15845482200,11240,11240,11240,11240,0
|
|
20240731,190300,15845482200,11240,11240,11240,11240,0
|
|
20240731,190200,15845482200,11240,11240,11240,11240,0
|
|
20240731,190100,15845482200,11240,11240,11240,11240,0
|
|
20240731,190000,15845482200,11240,11240,11240,11240,0
|
|
20240731,185900,15845482200,11240,11240,11240,11240,0
|
|
20240731,185800,15845482200,11240,11240,11240,11240,0
|
|
20240731,185700,15845482200,11240,11240,11240,11240,0
|
|
20240731,185600,15845482200,11240,11240,11240,11240,0
|
|
20240731,185500,15845482200,11240,11240,11240,11240,0
|
|
20240731,185400,15845482200,11240,11240,11240,11240,0
|
|
20240731,185300,15845482200,11240,11240,11240,11240,0
|
|
20240731,185200,15845482200,11240,11240,11240,11240,0
|
|
20240731,185100,15845482200,11240,11240,11240,11240,0
|
|
20240731,185000,15845482200,11240,11240,11240,11240,0
|
|
20240731,184900,15845482200,11240,11240,11240,11240,0
|
|
20240731,184800,15845482200,11240,11240,11240,11240,0
|
|
20240731,184700,15845482200,11240,11240,11240,11240,0
|
|
20240731,184600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,184500,15845482200,11240,11240,11240,11240,0
|
|
20240731,184400,15845482200,11240,11240,11240,11240,0
|
|
20240731,184300,15845482200,11240,11240,11240,11240,0
|
|
20240731,184200,15845482200,11240,11240,11240,11240,0
|
|
20240731,184100,15845482200,11240,11240,11240,11240,0
|
|
20240731,184000,15845482200,11240,11240,11240,11240,0
|
|
20240731,183900,15845482200,11240,11240,11240,11240,0
|
|
20240731,183800,15845482200,11240,11240,11240,11240,0
|
|
20240731,183700,15845482200,11240,11240,11240,11240,0
|
|
20240731,183600,15845482200,11240,11240,11240,11240,0
|
|
20240731,183500,15845482200,11240,11240,11240,11240,0
|
|
20240731,183400,15845482200,11240,11240,11240,11240,0
|
|
20240731,183300,15845482200,11240,11240,11240,11240,0
|
|
20240731,183200,15845482200,11240,11240,11240,11240,0
|
|
20240731,183100,15845482200,11240,11240,11240,11240,0
|
|
20240731,183000,15845482200,11240,11240,11240,11240,0
|
|
20240731,182900,15845482200,11240,11240,11240,11240,0
|
|
20240731,182800,15845482200,11240,11240,11240,11240,0
|
|
20240731,182700,15845482200,11240,11240,11240,11240,0
|
|
20240731,182600,15845482200,11240,11240,11240,11240,0
|
|
20240731,182500,15845482200,11240,11240,11240,11240,0
|
|
20240731,182400,15845482200,11240,11240,11240,11240,0
|
|
20240731,182300,15845482200,11240,11240,11240,11240,0
|
|
20240731,182200,15845482200,11240,11240,11240,11240,0
|
|
20240731,182100,15845482200,11240,11240,11240,11240,0
|
|
20240731,182000,15845482200,11240,11240,11240,11240,0
|
|
20240731,181900,15845482200,11240,11240,11240,11240,0
|
|
20240731,181800,15845482200,11240,11240,11240,11240,0
|
|
20240731,181700,15845482200,11240,11240,11240,11240,0
|
|
20240731,181600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,181500,15845482200,11240,11240,11240,11240,0
|
|
20240731,181400,15845482200,11240,11240,11240,11240,0
|
|
20240731,181300,15845482200,11240,11240,11240,11240,0
|
|
20240731,181200,15845482200,11240,11240,11240,11240,0
|
|
20240731,181100,15845482200,11240,11240,11240,11240,0
|
|
20240731,181000,15845482200,11240,11240,11240,11240,0
|
|
20240731,180900,15845482200,11240,11240,11240,11240,0
|
|
20240731,180800,15845482200,11240,11240,11240,11240,0
|
|
20240731,180700,15845482200,11240,11240,11240,11240,0
|
|
20240731,180600,15845482200,11240,11240,11240,11240,0
|
|
20240731,180500,15845482200,11240,11240,11240,11240,0
|
|
20240731,180400,15845482200,11240,11240,11240,11240,0
|
|
20240731,180300,15845482200,11240,11240,11240,11240,0
|
|
20240731,180200,15845482200,11240,11240,11240,11240,0
|
|
20240731,180100,15845482200,11240,11240,11240,11240,0
|
|
20240731,180000,15845482200,11240,11240,11240,11240,0
|
|
20240731,175900,15845482200,11240,11240,11240,11240,0
|
|
20240731,175800,15845482200,11240,11240,11240,11240,0
|
|
20240731,175700,15845482200,11240,11240,11240,11240,0
|
|
20240731,175600,15845482200,11240,11240,11240,11240,0
|
|
20240731,175500,15845482200,11240,11240,11240,11240,0
|
|
20240731,175400,15845482200,11240,11240,11240,11240,0
|
|
20240731,175300,15845482200,11240,11240,11240,11240,0
|
|
20240731,175200,15845482200,11240,11240,11240,11240,0
|
|
20240731,175100,15845482200,11240,11240,11240,11240,0
|
|
20240731,175000,15845482200,11240,11240,11240,11240,0
|
|
20240731,174900,15845482200,11240,11240,11240,11240,0
|
|
20240731,174800,15845482200,11240,11240,11240,11240,0
|
|
20240731,174700,15845482200,11240,11240,11240,11240,0
|
|
20240731,174600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,174500,15845482200,11240,11240,11240,11240,0
|
|
20240731,174400,15845482200,11240,11240,11240,11240,0
|
|
20240731,174300,15845482200,11240,11240,11240,11240,0
|
|
20240731,174200,15845482200,11240,11240,11240,11240,0
|
|
20240731,174100,15845482200,11240,11240,11240,11240,0
|
|
20240731,174000,15845482200,11240,11240,11240,11240,0
|
|
20240731,173900,15845482200,11240,11240,11240,11240,0
|
|
20240731,173800,15845482200,11240,11240,11240,11240,0
|
|
20240731,173700,15845482200,11240,11240,11240,11240,0
|
|
20240731,173600,15845482200,11240,11240,11240,11240,0
|
|
20240731,173500,15845482200,11240,11240,11240,11240,0
|
|
20240731,173400,15845482200,11240,11240,11240,11240,0
|
|
20240731,173300,15845482200,11240,11240,11240,11240,0
|
|
20240731,173200,15845482200,11240,11240,11240,11240,0
|
|
20240731,173100,15845482200,11240,11240,11240,11240,0
|
|
20240731,173000,15845482200,11240,11240,11240,11240,0
|
|
20240731,172900,15845482200,11240,11240,11240,11240,0
|
|
20240731,172800,15845482200,11240,11240,11240,11240,0
|
|
20240731,172700,15845482200,11240,11240,11240,11240,0
|
|
20240731,172600,15845482200,11240,11240,11240,11240,0
|
|
20240731,172500,15845482200,11240,11240,11240,11240,0
|
|
20240731,172400,15845482200,11240,11240,11240,11240,0
|
|
20240731,172300,15845482200,11240,11240,11240,11240,0
|
|
20240731,172200,15845482200,11240,11240,11240,11240,0
|
|
20240731,172100,15845482200,11240,11240,11240,11240,0
|
|
20240731,172000,15845482200,11240,11240,11240,11240,0
|
|
20240731,171900,15845482200,11240,11240,11240,11240,0
|
|
20240731,171800,15845482200,11240,11240,11240,11240,0
|
|
20240731,171700,15845482200,11240,11240,11240,11240,0
|
|
20240731,171600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,171500,15845482200,11240,11240,11240,11240,0
|
|
20240731,171400,15845482200,11240,11240,11240,11240,0
|
|
20240731,171300,15845482200,11240,11240,11240,11240,0
|
|
20240731,171200,15845482200,11240,11240,11240,11240,0
|
|
20240731,171100,15845482200,11240,11240,11240,11240,0
|
|
20240731,171000,15845482200,11240,11240,11240,11240,0
|
|
20240731,170900,15845482200,11240,11240,11240,11240,0
|
|
20240731,170800,15845482200,11240,11240,11240,11240,0
|
|
20240731,170700,15845482200,11240,11240,11240,11240,0
|
|
20240731,170600,15845482200,11240,11240,11240,11240,0
|
|
20240731,170500,15845482200,11240,11240,11240,11240,0
|
|
20240731,170400,15845482200,11240,11240,11240,11240,0
|
|
20240731,170300,15845482200,11240,11240,11240,11240,0
|
|
20240731,170200,15845482200,11240,11240,11240,11240,0
|
|
20240731,170100,15845482200,11240,11240,11240,11240,0
|
|
20240731,170000,15845482200,11240,11240,11240,11240,0
|
|
20240731,165900,15845482200,11240,11240,11240,11240,0
|
|
20240731,165800,15845482200,11240,11240,11240,11240,0
|
|
20240731,165700,15845482200,11240,11240,11240,11240,0
|
|
20240731,165600,15845482200,11240,11240,11240,11240,0
|
|
20240731,165500,15845482200,11240,11240,11240,11240,0
|
|
20240731,165400,15845482200,11240,11240,11240,11240,0
|
|
20240731,165300,15845482200,11240,11240,11240,11240,0
|
|
20240731,165200,15845482200,11240,11240,11240,11240,0
|
|
20240731,165100,15845482200,11240,11240,11240,11240,0
|
|
20240731,165000,15845482200,11240,11240,11240,11240,0
|
|
20240731,164900,15845482200,11240,11240,11240,11240,0
|
|
20240731,164800,15845482200,11240,11240,11240,11240,0
|
|
20240731,164700,15845482200,11240,11240,11240,11240,0
|
|
20240731,164600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,164500,15845482200,11240,11240,11240,11240,0
|
|
20240731,164400,15845482200,11240,11240,11240,11240,0
|
|
20240731,164300,15845482200,11240,11240,11240,11240,0
|
|
20240731,164200,15845482200,11240,11240,11240,11240,0
|
|
20240731,164100,15845482200,11240,11240,11240,11240,0
|
|
20240731,164000,15845482200,11240,11240,11240,11240,0
|
|
20240731,163900,15845482200,11240,11240,11240,11240,0
|
|
20240731,163800,15845482200,11240,11240,11240,11240,0
|
|
20240731,163700,15845482200,11240,11240,11240,11240,0
|
|
20240731,163600,15845482200,11240,11240,11240,11240,0
|
|
20240731,163500,15845482200,11240,11240,11240,11240,0
|
|
20240731,163400,15845482200,11240,11240,11240,11240,0
|
|
20240731,163300,15845482200,11240,11240,11240,11240,0
|
|
20240731,163200,15845482200,11240,11240,11240,11240,0
|
|
20240731,163100,15845482200,11240,11240,11240,11240,0
|
|
20240731,163000,15845482200,11240,11240,11240,11240,0
|
|
20240731,162900,15845482200,11240,11240,11240,11240,0
|
|
20240731,162800,15845482200,11240,11240,11240,11240,0
|
|
20240731,162700,15845482200,11240,11240,11240,11240,0
|
|
20240731,162600,15845482200,11240,11240,11240,11240,0
|
|
20240731,162500,15845482200,11240,11240,11240,11240,0
|
|
20240731,162400,15845482200,11240,11240,11240,11240,0
|
|
20240731,162300,15845482200,11240,11240,11240,11240,0
|
|
20240731,162200,15845482200,11240,11240,11240,11240,0
|
|
20240731,162100,15845482200,11240,11240,11240,11240,0
|
|
20240731,162000,15845482200,11240,11240,11240,11240,0
|
|
20240731,161900,15845482200,11240,11240,11240,11240,0
|
|
20240731,161800,15845482200,11240,11240,11240,11240,0
|
|
20240731,161700,15845482200,11240,11240,11240,11240,0
|
|
20240731,161600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,161500,15845482200,11240,11240,11240,11240,0
|
|
20240731,161400,15845482200,11240,11240,11240,11240,0
|
|
20240731,161300,15845482200,11240,11240,11240,11240,0
|
|
20240731,161200,15845482200,11240,11240,11240,11240,0
|
|
20240731,161100,15845482200,11240,11240,11240,11240,0
|
|
20240731,161000,15845482200,11240,11240,11240,11240,0
|
|
20240731,160900,15845482200,11240,11240,11240,11240,0
|
|
20240731,160800,15845482200,11240,11240,11240,11240,0
|
|
20240731,160700,15845482200,11240,11240,11240,11240,0
|
|
20240731,160600,15845482200,11240,11240,11240,11240,0
|
|
20240731,160500,15845482200,11240,11240,11240,11240,0
|
|
20240731,160400,15845482200,11240,11240,11240,11240,0
|
|
20240731,160300,15845482200,11240,11240,11240,11240,0
|
|
20240731,160200,15845482200,11240,11240,11240,11240,0
|
|
20240731,160100,15845482200,11240,11240,11240,11240,0
|
|
20240731,160000,15845482200,11240,11240,11240,11240,0
|
|
20240731,155900,15845482200,11240,11240,11240,11240,0
|
|
20240731,155800,15845482200,11240,11240,11240,11240,0
|
|
20240731,155700,15845482200,11240,11240,11240,11240,0
|
|
20240731,155600,15845482200,11240,11240,11240,11240,0
|
|
20240731,155500,15845482200,11240,11240,11240,11240,0
|
|
20240731,155400,15845482200,11240,11240,11240,11240,0
|
|
20240731,155300,15845482200,11240,11240,11240,11240,0
|
|
20240731,155200,15845482200,11240,11240,11240,11240,0
|
|
20240731,155100,15845482200,11240,11240,11240,11240,0
|
|
20240731,155000,15845482200,11240,11240,11240,11240,0
|
|
20240731,154900,15845482200,11240,11240,11240,11240,0
|
|
20240731,154800,15845482200,11240,11240,11240,11240,0
|
|
20240731,154700,15845482200,11240,11240,11240,11240,0
|
|
20240731,154600,15845482200,11240,11240,11240,11240,157638
|
|
20240731,154500,15845482200,11240,11240,11240,11240,0
|
|
20240731,154400,15845482200,11240,11240,11240,11240,0
|
|
20240731,154300,15845482200,11240,11240,11240,11240,0
|
|
20240731,154200,15845482200,11240,11240,11240,11240,0
|
|
20240731,154100,15845482200,11240,11240,11240,11240,0
|
|
20240731,154000,15845482200,11240,11240,11240,11240,0
|
|
20240731,153900,15845482200,11240,11240,11240,11240,0
|
|
20240731,153800,15845482200,11240,11240,11240,11240,0
|
|
20240731,153700,15845482200,11240,11240,11240,11240,0
|
|
20240731,153600,15845482200,11240,11240,11240,11240,0
|
|
20240731,153500,15845482200,11240,11240,11240,11240,0
|
|
20240731,153400,15845482200,11240,11240,11240,11240,0
|
|
20240731,153300,15845482200,11240,11240,11240,11240,0
|
|
20240731,153200,15845482200,11240,11240,11240,11240,0
|
|
20240731,153100,15845482200,11240,11240,11240,11240,0
|
|
20240731,153000,15845482200,11240,11240,11240,11240,157638
|
|
20240731,152900,14073631080,11240,11240,11240,11240,0
|
|
20240731,152800,14073631080,11240,11240,11240,11240,0
|
|
20240731,152700,14073631080,11240,11240,11240,11240,0
|
|
20240731,152600,14073631080,11240,11240,11240,11240,0
|
|
20240731,152500,14073631080,11240,11240,11240,11240,0
|
|
20240731,152400,14073631080,11240,11240,11240,11240,0
|
|
20240731,152300,14073631080,11240,11240,11240,11240,0
|
|
20240731,152200,14073631080,11240,11240,11240,11240,0
|
|
20240731,152100,14073631080,11240,11240,11240,11240,0
|
|
20240731,152000,14073631080,11240,11240,11240,11240,0
|
|
20240731,151900,14073631080,11240,11250,11250,11240,5350
|
|
20240731,151800,14013487500,11240,11250,11250,11240,2888
|
|
20240731,151700,13981012810,11250,11240,11250,11240,3127
|
|
20240731,151600,13945858680,11250,11240,11250,11230,6047
|
|
20240731,151500,13877898880,11230,11220,11230,11220,2177
|
|
20240731,151400,13853452810,11230,11220,11230,11220,1020
|
|
20240731,151300,13842000380,11220,11240,11240,11220,12841
|
|
20240731,151200,13697791060,11240,11230,11240,11230,2056
|
|
20240731,151100,13674684970,11240,11230,11240,11220,2529
|
|
20240731,151000,13646284370,11220,11210,11220,11210,3561
|
|
20240731,150900,13606336340,11210,11220,11220,11210,212
|
|
20240731,150800,13603957850,11210,11220,11220,11200,799
|
|
20240731,150700,13594998990,11210,11210,11220,11200,612
|
|
20240731,150600,13588139000,11210,11190,11220,11190,5091
|
|
20240731,150500,13531112660,11190,11210,11220,11190,1815
|
|
20240731,150400,13510781040,11210,11210,11220,11210,8772
|
|
20240731,150300,13412444760,11220,11220,11220,11210,904
|
|
20240731,150200,13402308970,11210,11200,11210,11200,2654
|
|
20240731,150100,13372579790,11200,11210,11220,11180,1183
|
|
20240731,150000,13359320440,11200,11210,11220,11170,12596
|
|
20240731,145900,13218237130,11220,11210,11220,11200,1119
|
|
20240731,145800,13205692060,11200,11200,11210,11190,7522
|
|
20240731,145700,13121439040,11200,11190,11220,11180,4104
|
|
20240731,145600,13075470900,11190,11180,11190,11170,6589
|
|
20240731,145500,13001801850,11170,11180,11200,11170,2256
|
|
20240731,145400,12976584930,11180,11180,11200,11180,1442
|
|
20240731,145300,12960451800,11180,11180,11200,11180,5317
|
|
20240731,145200,12900983100,11180,11170,11190,11170,9772
|
|
20240731,145100,12791724930,11170,11180,11180,11150,5278
|
|
20240731,145000,12732804400,11180,11180,11190,11170,5144
|
|
20240731,144900,12675289780,11180,11170,11180,11160,5557
|
|
20240731,144800,12613238500,11160,11170,11180,11150,8465
|
|
20240731,144700,12518710320,11170,11170,11180,11160,1244
|
|
20240731,144600,12504815230,11160,11170,11180,11160,2138
|
|
20240731,144500,12480932350,11170,11170,11180,11170,8376
|
|
20240731,144400,12387367840,11160,11160,11170,11150,3013
|
|
20240731,144300,12353741460,11160,11180,11180,11140,6700
|
|
20240731,144200,12279018870,11180,11150,11180,11140,1426
|
|
20240731,144100,12263108150,11140,11140,11170,11130,35674
|
|
20240731,144000,11865525730,11150,11150,11150,11140,3400
|
|
20240731,143900,11827617000,11160,11150,11180,11150,4056
|
|
20240731,143800,11782350610,11150,11150,11170,11140,26420
|
|
20240731,143700,11487660070,11140,11140,11150,11130,6307
|
|
20240731,143600,11417411710,11130,11140,11150,11130,6049
|
|
20240731,143500,11350031180,11150,11140,11150,11140,854
|
|
20240731,143400,11340514870,11140,11130,11140,11130,13588
|
|
20240731,143300,11189231220,11140,11130,11140,11130,1134
|
|
20240731,143200,11176605080,11130,11140,11140,11130,4531
|
|
20240731,143100,11126167200,11140,11140,11150,11130,4573
|
|
20240731,143000,11075222550,11140,11130,11140,11130,7006
|
|
20240731,142900,10997179610,11140,11140,11140,11120,8443
|
|
20240731,142800,10903206670,11130,11130,11130,11120,5930
|
|
20240731,142700,10837207120,11120,11130,11140,11110,23883
|
|
20240731,142600,10571542920,11130,11130,11140,11130,2045
|
|
20240731,142500,10548777960,11140,11140,11140,11130,1801
|
|
20240731,142400,10528720440,11130,11140,11150,11130,2860
|
|
20240731,142300,10496860010,11140,11150,11150,11140,1406
|
|
20240731,142200,10481192530,11140,11160,11160,11130,4230
|
|
20240731,142100,10434044010,11160,11140,11160,11140,3343
|
|
20240731,142000,10396771770,11140,11140,11150,11130,8343
|
|
20240731,141900,10303822180,11140,11160,11170,11130,17610
|
|
20240731,141800,10107580870,11150,11150,11160,11150,3073
|
|
20240731,141700,10073295640,11150,11180,11180,11150,9677
|
|
20240731,141600,9965301370,11170,11180,11180,11170,9113
|
|
20240731,141500,9863501040,11180,11210,11210,11170,3239
|
|
20240731,141400,9827284460,11200,11180,11210,11180,5148
|
|
20240731,141300,9769716300,11180,11220,11230,11170,54515
|
|
20240731,141200,9160006320,11220,11230,11230,11220,946
|
|
20240731,141100,9149384020,11220,11220,11230,11220,1096
|
|
20240731,141000,9137082200,11210,11230,11250,11200,17268
|
|
20240731,140900,8943424230,11220,11240,11250,11220,4320
|
|
20240731,140800,8894885830,11240,11240,11250,11240,3268
|
|
20240731,140700,8858128800,11240,11240,11250,11230,3811
|
|
20240731,140600,8815293200,11240,11230,11240,11230,1142
|
|
20240731,140500,8802457940,11230,11230,11240,11220,1364
|
|
20240731,140400,8787136120,11230,11240,11240,11230,1187
|
|
20240731,140300,8773804160,11240,11220,11240,11220,470
|
|
20240731,140200,8768525800,11230,11230,11240,11220,1334
|
|
20240731,140100,8753542880,11230,11240,11250,11230,462
|
|
20240731,140000,8748350850,11230,11250,11250,11230,1293
|
|
20240731,135900,8733818620,11250,11220,11250,11220,2926
|
|
20240731,135800,8700958000,11220,11220,11230,11220,561
|
|
20240731,135700,8694660200,11230,11230,11230,11220,276
|
|
20240731,135600,8691561550,11230,11230,11230,11220,1120
|
|
20240731,135500,8678989600,11230,11220,11230,11220,1151
|
|
20240731,135400,8666074840,11220,11230,11230,11220,951
|
|
20240731,135300,8655401090,11230,11220,11230,11220,2346
|
|
20240731,135200,8629057310,11220,11230,11230,11220,436
|
|
20240731,135100,8624162800,11220,11220,11230,11220,1021
|
|
20240731,135000,8612704220,11210,11210,11220,11210,294
|
|
20240731,134900,8609407340,11210,11200,11240,11200,1075
|
|
20240731,134800,8597363850,11200,11220,11240,11200,10535
|
|
20240731,134700,8479252350,11230,11230,11230,11220,891
|
|
20240731,134600,8469247250,11230,11220,11240,11210,4967
|
|
20240731,134500,8413475700,11210,11220,11220,11210,620
|
|
20240731,134400,8406521480,11220,11220,11220,11210,524
|
|
20240731,134300,8400644080,11220,11210,11220,11210,725
|
|
20240731,134200,8392510400,11220,11210,11220,11210,316
|
|
20240731,134100,8388966620,11210,11210,11220,11200,3809
|
|
20240731,134000,8346280940,11210,11200,11210,11200,358
|
|
20240731,133900,8342270220,11200,11200,11210,11200,1906
|
|
20240731,133800,8320922490,11200,11200,11210,11200,1367
|
|
20240731,133700,8305611590,11210,11220,11220,11200,1719
|
|
20240731,133600,8286341450,11220,11200,11220,11200,5365
|
|
20240731,133500,8226202160,11200,11200,11210,11200,2314
|
|
20240731,133400,8200263010,11200,11200,11210,11200,1537
|
|
20240731,133300,8183036960,11200,11200,11210,11200,649
|
|
20240731,133200,8175766760,11200,11210,11210,11200,208
|
|
20240731,133100,8173436460,11200,11190,11210,11170,2946
|
|
20240731,133000,8140451190,11170,11200,11200,11170,1247
|
|
20240731,132900,8126504710,11190,11180,11200,11180,1777
|
|
20240731,132800,8106624550,11170,11190,11190,11170,1160
|
|
20240731,132700,8093659470,11180,11190,11190,11180,3907
|
|
20240731,132600,8049970790,11180,11190,11200,11180,536
|
|
20240731,132500,8043973380,11200,11200,11200,11190,124
|
|
20240731,132400,8042585280,11190,11190,11200,11180,2535
|
|
20240731,132300,8014219830,11180,11190,11190,11180,1963
|
|
20240731,132200,7992260560,11180,11190,11190,11180,772
|
|
20240731,132100,7983628590,11190,11200,11200,11180,717
|
|
20240731,132000,7975607230,11190,11190,11200,11190,395
|
|
20240731,131900,7971187150,11190,11200,11200,11190,647
|
|
20240731,131800,7963942240,11200,11200,11210,11200,1168
|
|
20240731,131700,7950859120,11200,11200,11210,11190,4244
|
|
20240731,131600,7903325720,11200,11200,11210,11190,1059
|
|
20240731,131500,7891466330,11190,11180,11190,11180,2760
|
|
20240731,131400,7860588700,11180,11170,11180,11170,4444
|
|
20240731,131300,7810921630,11160,11160,11170,11160,1346
|
|
20240731,131200,7795899550,11170,11160,11170,11160,2200
|
|
20240731,131100,7771345870,11160,11170,11170,11160,216
|
|
20240731,131000,7768933940,11170,11180,11180,11160,1217
|
|
20240731,130900,7755341280,11180,11170,11180,11170,607
|
|
20240731,130800,7748559040,11170,11170,11180,11170,5414
|
|
20240731,130700,7688079050,11180,11170,11180,11170,891
|
|
20240731,130600,7678118450,11180,11170,11180,11170,260
|
|
20240731,130500,7675213830,11180,11180,11180,11170,150
|
|
20240731,130400,7673537200,11170,11160,11180,11160,199
|
|
20240731,130300,7671314080,11160,11180,11180,11160,1953
|
|
20240731,130200,7649500940,11170,11170,11180,11170,215
|
|
20240731,130100,7647098950,11170,11180,11190,11170,1724
|
|
20240731,130000,7627826880,11190,11160,11190,11160,5418
|
|
20240731,125900,7567275600,11160,11160,11170,11160,1368
|
|
20240731,125800,7551998670,11160,11160,11170,11160,510
|
|
20240731,125700,7546307050,11160,11160,11160,11150,1863
|
|
20240731,125600,7525519090,11150,11160,11160,11150,1263
|
|
20240731,125500,7511435350,11160,11160,11170,11150,830
|
|
20240731,125400,7502174780,11160,11150,11160,11150,3858
|
|
20240731,125300,7459132070,11150,11150,11160,11140,3366
|
|
20240731,125200,7421606480,11150,11150,11160,11150,1038
|
|
20240731,125100,7410032770,11150,11160,11160,11150,1182
|
|
20240731,125000,7396853310,11150,11150,11160,11150,3930
|
|
20240731,124900,7353016880,11150,11170,11180,11150,11207
|
|
20240731,124800,7227876230,11170,11170,11180,11170,826
|
|
20240731,124700,7218644690,11180,11180,11180,11170,1993
|
|
20240731,124600,7196366320,11180,11170,11180,11170,1455
|
|
20240731,124500,7180100940,11170,11180,11180,11170,3721
|
|
20240731,124400,7138502500,11180,11170,11180,11170,201
|
|
20240731,124300,7136257320,11180,11180,11180,11170,1519
|
|
20240731,124200,7119286550,11170,11160,11180,11160,1016
|
|
20240731,124100,7107940400,11170,11170,11170,11160,1318
|
|
20240731,124000,7093219750,11170,11170,11180,11170,1277
|
|
20240731,123900,7078955610,11160,11170,11180,11160,675
|
|
20240731,123800,7071419030,11170,11170,11170,11170,1264
|
|
20240731,123700,7057300150,11170,11170,11180,11170,243
|
|
20240731,123600,7054585800,11170,11170,11180,11170,854
|
|
20240731,123500,7045046270,11180,11170,11180,11170,1036
|
|
20240731,123400,7033474020,11170,11180,11180,11170,2011
|
|
20240731,123300,7011010570,11180,11170,11180,11170,817
|
|
20240731,123200,7001884090,11170,11180,11180,11170,847
|
|
20240731,123100,6992416960,11170,11170,11180,11170,2947
|
|
20240731,123000,6959498760,11170,11180,11180,11170,348
|
|
20240731,122900,6955608920,11180,11180,11180,11170,853
|
|
20240731,122800,6946074840,11180,11180,11190,11170,1038
|
|
20240731,122700,6934470100,11180,11190,11190,11180,737
|
|
20240731,122600,6926230400,11180,11190,11190,11180,715
|
|
20240731,122500,6918231640,11190,11190,11200,11180,497
|
|
20240731,122400,6912671080,11180,11180,11190,11180,1379
|
|
20240731,122300,6897242460,11190,11180,11190,11180,2338
|
|
20240731,122200,6871088220,11180,11190,11190,11180,381
|
|
20240731,122100,6866827550,11190,11190,11190,11180,322
|
|
20240731,122000,6863227050,11190,11180,11190,11180,427
|
|
20240731,121900,6858451860,11180,11190,11190,11180,691
|
|
20240731,121800,6850723300,11190,11190,11200,11170,473
|
|
20240731,121700,6845431860,11180,11180,11200,11170,8451
|
|
20240731,121600,6750962440,11170,11170,11180,11170,708
|
|
20240731,121500,6743048860,11170,11180,11180,11170,2081
|
|
20240731,121400,6719802490,11170,11170,11170,11170,182
|
|
20240731,121300,6717769550,11170,11180,11180,11170,1310
|
|
20240731,121200,6703136100,11180,11170,11180,11170,304
|
|
20240731,121100,6699739370,11170,11180,11180,11170,992
|
|
20240731,121000,6688657820,11170,11170,11180,11170,856
|
|
20240731,120900,6679095040,11170,11170,11180,11170,798
|
|
20240731,120800,6670181360,11180,11170,11180,11170,211
|
|
20240731,120700,6667824190,11170,11180,11180,11170,782
|
|
20240731,120600,6659088110,11180,11180,11190,11180,1148
|
|
20240731,120500,6646253370,11180,11180,11180,11170,1194
|
|
20240731,120400,6632904900,11180,11180,11190,11180,1086
|
|
20240731,120300,6620763380,11180,11180,11190,11180,285
|
|
20240731,120200,6617576080,11180,11180,11190,11180,368
|
|
20240731,120100,6613461800,11180,11170,11190,11170,686
|
|
20240731,120000,6605792580,11170,11180,11180,11170,856
|
|
20240731,115900,6596224090,11180,11190,11190,11170,422
|
|
20240731,115800,6591506090,11180,11170,11190,11170,792
|
|
20240731,115700,6582650250,11170,11190,11200,11170,291
|
|
20240731,115600,6579395960,11190,11190,11230,11190,1606
|
|
20240731,115500,6561401780,11190,11180,11220,11180,3391
|
|
20240731,115400,6523475030,11180,11180,11180,11170,284
|
|
20240731,115300,6520301820,11170,11170,11180,11170,590
|
|
20240731,115200,6513708160,11170,11170,11180,11170,794
|
|
20240731,115100,6504835660,11170,11170,11170,11160,4014
|
|
20240731,115000,6460006900,11170,11160,11170,11160,556
|
|
20240731,114900,6453799710,11160,11160,11170,11160,216
|
|
20240731,114800,6451388830,11160,11170,11170,11160,500
|
|
20240731,114700,6445807560,11170,11170,11170,11160,1633
|
|
20240731,114600,6427571760,11170,11180,11180,11170,2406
|
|
20240731,114500,6400694160,11180,11160,11220,11160,5485
|
|
20240731,114400,6339305370,11170,11180,11180,11170,370
|
|
20240731,114300,6335172070,11170,11180,11180,11170,116
|
|
20240731,114200,6333876010,11170,11170,11180,11160,2744
|
|
20240731,114100,6303229570,11160,11160,11170,11160,708
|
|
20240731,114000,6295328270,11160,11160,11170,11160,1096
|
|
20240731,113900,6283090470,11160,11170,11170,11160,257
|
|
20240731,113800,6280221650,11160,11160,11170,11160,542
|
|
20240731,113700,6274172850,11160,11170,11170,11160,552
|
|
20240731,113600,6268009840,11160,11180,11190,11160,1393
|
|
20240731,113500,6252444010,11180,11180,11190,11180,1014
|
|
20240731,113400,6241104940,11190,11180,11190,11180,912
|
|
20240731,113300,6230908770,11180,11180,11180,11180,277
|
|
20240731,113200,6227811910,11190,11180,11190,11170,960
|
|
20240731,113100,6217079980,11170,11160,11180,11160,5958
|
|
20240731,113000,6150559640,11150,11150,11160,11150,1733
|
|
20240731,112900,6131236420,11160,11150,11160,11150,357
|
|
20240731,112800,6127253840,11150,11150,11160,11150,879
|
|
20240731,112700,6117452530,11150,11160,11160,11150,734
|
|
20240731,112600,6109267980,11150,11160,11160,11150,458
|
|
20240731,112500,6104161170,11150,11150,11160,11150,313
|
|
20240731,112400,6100670900,11150,11140,11160,11130,2865
|
|
20240731,112300,6068741260,11140,11140,11140,11130,1652
|
|
20240731,112200,6050341390,11150,11150,11150,11140,483
|
|
20240731,112100,6044958630,11150,11130,11150,11120,7055
|
|
20240731,112000,5966368900,11120,11130,11130,11120,616
|
|
20240731,111900,5959516050,11130,11130,11140,11120,5385
|
|
20240731,111800,5899582930,11140,11130,11140,11130,683
|
|
20240731,111700,5891978180,11140,11130,11140,11130,881
|
|
20240731,111600,5882172260,11130,11140,11140,11130,2621
|
|
20240731,111500,5852999540,11130,11140,11140,11130,3188
|
|
20240731,111400,5817507850,11150,11160,11160,11140,13774
|
|
20240731,111300,5663994270,11150,11160,11160,11150,525
|
|
20240731,111200,5658138480,11150,11150,11160,11150,1642
|
|
20240731,111100,5639822340,11160,11160,11170,11150,1097
|
|
20240731,111000,5627587360,11150,11160,11170,11150,1324
|
|
20240731,110900,5612813900,11160,11160,11170,11160,2335
|
|
20240731,110800,5586755250,11170,11150,11170,11150,3510
|
|
20240731,110700,5547580330,11160,11160,11160,11150,540
|
|
20240731,110600,5541556630,11160,11160,11170,11150,433
|
|
20240731,110500,5536724750,11160,11160,11170,11160,685
|
|
20240731,110400,5529080100,11160,11160,11160,11160,794
|
|
20240731,110300,5520219060,11160,11160,11170,11160,863
|
|
20240731,110200,5510584380,11160,11160,11160,11140,2697
|
|
20240731,110100,5480498440,11160,11150,11160,11140,2248
|
|
20240731,110000,5455432770,11150,11150,11150,11140,1016
|
|
20240731,105900,5444110170,11140,11140,11150,11140,917
|
|
20240731,105800,5433888660,11140,11140,11160,11140,1363
|
|
20240731,105700,5418690030,11140,11150,11150,11130,4139
|
|
20240731,105600,5372576700,11150,11160,11160,11140,6089
|
|
20240731,105500,5304680330,11150,11160,11160,11150,745
|
|
20240731,105400,5296368360,11160,11140,11160,11140,5593
|
|
20240731,105300,5234004990,11140,11150,11150,11130,7139
|
|
20240731,105200,5154444770,11150,11140,11150,11140,477
|
|
20240731,105100,5149130170,11150,11150,11160,11140,8851
|
|
20240731,105000,5050494980,11150,11160,11160,11150,1604
|
|
20240731,104900,5032600080,11160,11160,11160,11150,3588
|
|
20240731,104800,4992575450,11150,11160,11160,11150,363
|
|
20240731,104700,4988525690,11150,11160,11160,11150,2565
|
|
20240731,104600,4959921850,11150,11170,11170,11150,8784
|
|
20240731,104500,4861902440,11160,11160,11170,11150,11203
|
|
20240731,104400,4736930560,11160,11190,11190,11160,15581
|
|
20240731,104300,4562889900,11180,11190,11190,11180,713
|
|
20240731,104200,4554917230,11190,11180,11190,11180,1116
|
|
20240731,104100,4542435020,11190,11190,11200,11180,2728
|
|
20240731,104000,4511918820,11190,11190,11190,11180,3954
|
|
20240731,103900,4467699760,11190,11210,11210,11180,6869
|
|
20240731,103800,4390857670,11210,11210,11220,11200,22679
|
|
20240731,103700,4136772560,11220,11220,11220,11210,6374
|
|
20240731,103600,4065257780,11230,11230,11230,11220,949
|
|
20240731,103500,4054604600,11230,11230,11230,11220,887
|
|
20240731,103400,4044647060,11230,11240,11240,11220,10190
|
|
20240731,103300,3930220480,11240,11250,11250,11230,10079
|
|
20240731,103200,3816900550,11260,11260,11260,11250,1573
|
|
20240731,103100,3799200440,11250,11250,11270,11250,693
|
|
20240731,103000,3791404040,11260,11250,11270,11250,737
|
|
20240731,102900,3783111630,11250,11260,11260,11250,791
|
|
20240731,102800,3774206840,11260,11260,11270,11250,727
|
|
20240731,102700,3766020900,11260,11250,11260,11250,4137
|
|
20240731,102600,3719444530,11250,11260,11260,11250,2408
|
|
20240731,102500,3692343560,11250,11270,11270,11250,1896
|
|
20240731,102400,3671000790,11260,11260,11260,11250,992
|
|
20240731,102300,3659832100,11250,11270,11280,11250,7792
|
|
20240731,102200,3572083880,11270,11270,11280,11270,736
|
|
20240731,102100,3563787020,11270,11270,11280,11270,385
|
|
20240731,102000,3559446960,11270,11280,11280,11270,1279
|
|
20240731,101900,3545026540,11280,11270,11280,11270,1802
|
|
20240731,101800,3524704690,11270,11270,11280,11270,471
|
|
20240731,101700,3519394780,11280,11280,11280,11270,514
|
|
20240731,101600,3513600100,11270,11280,11280,11270,287
|
|
20240731,101500,3510365500,11270,11280,11280,11270,377
|
|
20240731,101400,3506116040,11270,11270,11280,11260,2594
|
|
20240731,101300,3476874300,11260,11270,11270,11260,630
|
|
20240731,101200,3469780280,11270,11270,11270,11260,258
|
|
20240731,101100,3466874060,11260,11260,11280,11260,3831
|
|
20240731,101000,3423732060,11260,11270,11270,11260,3679
|
|
20240731,100900,3382273190,11270,11280,11280,11270,472
|
|
20240731,100800,3376952740,11280,11270,11280,11270,3007
|
|
20240731,100700,3343037360,11270,11280,11280,11270,264
|
|
20240731,100600,3340060600,11280,11290,11290,11270,820
|
|
20240731,100500,3330810030,11280,11290,11300,11280,655
|
|
20240731,100400,3323417830,11290,11290,11300,11290,422
|
|
20240731,100300,3318652630,11290,11290,11300,11290,276
|
|
20240731,100200,3315535660,11290,11290,11310,11290,3143
|
|
20240731,100100,3280025540,11280,11280,11280,11280,89
|
|
20240731,100000,3279021620,11280,11260,11290,11250,5323
|
|
20240731,095900,3219054830,11260,11260,11260,11250,1277
|
|
20240731,095800,3204677980,11260,11260,11270,11260,611
|
|
20240731,095700,3197798110,11260,11250,11260,11250,2979
|
|
20240731,095600,3164258400,11250,11260,11260,11250,1835
|
|
20240731,095500,3143612610,11250,11260,11260,11250,1199
|
|
20240731,095400,3130115890,11260,11250,11260,11250,2588
|
|
20240731,095300,3100988970,11260,11280,11280,11250,3024
|
|
20240731,095200,3066936820,11270,11270,11270,11260,1129
|
|
20240731,095100,3054218270,11270,11270,11270,11260,1024
|
|
20240731,095000,3042681100,11270,11290,11290,11270,700
|
|
20240731,094900,3034787360,11290,11270,11290,11260,6837
|
|
20240731,094800,2957711780,11260,11260,11270,11260,901
|
|
20240731,094700,2947565390,11270,11260,11270,11260,1324
|
|
20240731,094600,2932653320,11270,11260,11270,11250,1286
|
|
20240731,094500,2918174740,11260,11270,11270,11250,3595
|
|
20240731,094400,2877698500,11270,11260,11270,11250,539
|
|
20240731,094300,2871629960,11260,11260,11260,11250,907
|
|
20240731,094200,2861420520,11250,11240,11260,11240,2626
|
|
20240731,094100,2831890550,11250,11250,11250,11240,2801
|
|
20240731,094000,2800383170,11250,11270,11270,11240,9572
|
|
20240731,093900,2692668790,11260,11280,11290,11250,6750
|
|
20240731,093800,2616623360,11280,11300,11300,11270,2842
|
|
20240731,093700,2584558170,11280,11280,11300,11280,3504
|
|
20240731,093600,2545016600,11290,11290,11300,11290,921
|
|
20240731,093500,2534616540,11280,11270,11300,11260,7947
|
|
20240731,093400,2445044340,11260,11270,11270,11260,3642
|
|
20240731,093300,2404022650,11270,11270,11280,11260,3344
|
|
20240731,093200,2366335580,11280,11280,11290,11280,1348
|
|
20240731,093100,2351129940,11280,11270,11280,11270,1717
|
|
20240731,093000,2331773250,11280,11280,11280,11270,3087
|
|
20240731,092900,2296973390,11270,11270,11280,11270,3327
|
|
20240731,092800,2259475560,11270,11260,11280,11260,2276
|
|
20240731,092700,2233818330,11260,11260,11270,11250,3278
|
|
20240731,092600,2196908790,11270,11260,11270,11250,5075
|
|
20240731,092500,2139762980,11260,11260,11270,11250,1409
|
|
20240731,092400,2123902260,11260,11260,11280,11250,4602
|
|
20240731,092300,2072062390,11270,11260,11270,11260,2223
|
|
20240731,092200,2047030160,11260,11280,11280,11260,7183
|
|
20240731,092100,1966095480,11280,11270,11280,11270,1576
|
|
20240731,092000,1948329780,11270,11270,11280,11260,2135
|
|
20240731,091900,1924268310,11270,11270,11280,11260,3700
|
|
20240731,091800,1882568070,11270,11270,11270,11260,1600
|
|
20240731,091700,1864543850,11270,11280,11280,11260,2146
|
|
20240731,091600,1840366650,11250,11330,11330,11250,12781
|
|
20240731,091500,1695997230,11310,11300,11310,11290,1177
|
|
20240731,091400,1682698820,11300,11350,11350,11300,9363
|
|
20240731,091300,1576650190,11350,11330,11350,11320,1362
|
|
20240731,091200,1561215410,11320,11300,11320,11300,2380
|
|
20240731,091100,1534282870,11310,11300,11310,11290,1951
|
|
20240731,091000,1512241200,11300,11290,11300,11280,4486
|
|
20240731,090900,1461584520,11300,11310,11330,11290,16437
|
|
20240731,090800,1275790210,11320,11360,11370,11310,12580
|
|
20240731,090700,1133223240,11360,11380,11390,11360,3116
|
|
20240731,090600,1097777940,11380,11330,11400,11320,3955
|
|
20240731,090500,1052835760,11330,11330,11340,11320,4115
|
|
20240731,090400,1006224500,11330,11410,11420,11330,9939
|
|
20240731,090300,893164540,11410,11430,11430,11390,11944
|
|
20240731,090200,756957920,11430,11450,11450,11410,7917
|
|
20240731,090100,666433550,11450,11430,11450,11410,25219
|
|
20240731,090000,378106850,11420,11310,11420,11310,33309
|