622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191900,137285795,3175,3175,3175,3175,2213
|
|
20240731,191800,137285795,3175,3175,3175,3175,0
|
|
20240731,191700,137285795,3175,3175,3175,3175,0
|
|
20240731,191600,137285795,3175,3175,3175,3175,0
|
|
20240731,191500,137285795,3175,3175,3175,3175,0
|
|
20240731,191400,137285795,3175,3175,3175,3175,0
|
|
20240731,191300,137285795,3175,3175,3175,3175,0
|
|
20240731,191200,137285795,3175,3175,3175,3175,0
|
|
20240731,191100,137285795,3175,3175,3175,3175,0
|
|
20240731,191000,137285795,3175,3175,3175,3175,0
|
|
20240731,190900,137285795,3175,3175,3175,3175,0
|
|
20240731,190800,137285795,3175,3175,3175,3175,0
|
|
20240731,190700,137285795,3175,3175,3175,3175,0
|
|
20240731,190600,137285795,3175,3175,3175,3175,0
|
|
20240731,190500,137285795,3175,3175,3175,3175,0
|
|
20240731,190400,137285795,3175,3175,3175,3175,0
|
|
20240731,190300,137285795,3175,3175,3175,3175,0
|
|
20240731,190200,137285795,3175,3175,3175,3175,0
|
|
20240731,190100,137285795,3175,3175,3175,3175,0
|
|
20240731,190000,137285795,3175,3175,3175,3175,0
|
|
20240731,185900,137285795,3175,3175,3175,3175,0
|
|
20240731,185800,137285795,3175,3175,3175,3175,0
|
|
20240731,185700,137285795,3175,3175,3175,3175,0
|
|
20240731,185600,137285795,3175,3175,3175,3175,0
|
|
20240731,185500,137285795,3175,3175,3175,3175,0
|
|
20240731,185400,137285795,3175,3175,3175,3175,0
|
|
20240731,185300,137285795,3175,3175,3175,3175,0
|
|
20240731,185200,137285795,3175,3175,3175,3175,0
|
|
20240731,185100,137285795,3175,3175,3175,3175,0
|
|
20240731,185000,137285795,3175,3175,3175,3175,0
|
|
20240731,184900,137285795,3175,3175,3175,3175,2213
|
|
20240731,184800,137285795,3175,3175,3175,3175,0
|
|
20240731,184700,137285795,3175,3175,3175,3175,0
|
|
20240731,184600,137285795,3175,3175,3175,3175,0
|
|
20240731,184500,137285795,3175,3175,3175,3175,0
|
|
20240731,184400,137285795,3175,3175,3175,3175,0
|
|
20240731,184300,137285795,3175,3175,3175,3175,0
|
|
20240731,184200,137285795,3175,3175,3175,3175,0
|
|
20240731,184100,137285795,3175,3175,3175,3175,0
|
|
20240731,184000,137285795,3175,3175,3175,3175,0
|
|
20240731,183900,137285795,3175,3175,3175,3175,0
|
|
20240731,183800,137285795,3175,3175,3175,3175,0
|
|
20240731,183700,137285795,3175,3175,3175,3175,0
|
|
20240731,183600,137285795,3175,3175,3175,3175,0
|
|
20240731,183500,137285795,3175,3175,3175,3175,0
|
|
20240731,183400,137285795,3175,3175,3175,3175,0
|
|
20240731,183300,137285795,3175,3175,3175,3175,0
|
|
20240731,183200,137285795,3175,3175,3175,3175,0
|
|
20240731,183100,137285795,3175,3175,3175,3175,0
|
|
20240731,183000,137285795,3175,3175,3175,3175,0
|
|
20240731,182900,137285795,3175,3175,3175,3175,0
|
|
20240731,182800,137285795,3175,3175,3175,3175,0
|
|
20240731,182700,137285795,3175,3175,3175,3175,0
|
|
20240731,182600,137285795,3175,3175,3175,3175,0
|
|
20240731,182500,137285795,3175,3175,3175,3175,0
|
|
20240731,182400,137285795,3175,3175,3175,3175,0
|
|
20240731,182300,137285795,3175,3175,3175,3175,0
|
|
20240731,182200,137285795,3175,3175,3175,3175,0
|
|
20240731,182100,137285795,3175,3175,3175,3175,0
|
|
20240731,182000,137285795,3175,3175,3175,3175,0
|
|
20240731,181900,137285795,3175,3175,3175,3175,2213
|
|
20240731,181800,137285795,3175,3175,3175,3175,0
|
|
20240731,181700,137285795,3175,3175,3175,3175,0
|
|
20240731,181600,137285795,3175,3175,3175,3175,0
|
|
20240731,181500,137285795,3175,3175,3175,3175,0
|
|
20240731,181400,137285795,3175,3175,3175,3175,0
|
|
20240731,181300,137285795,3175,3175,3175,3175,0
|
|
20240731,181200,137285795,3175,3175,3175,3175,0
|
|
20240731,181100,137285795,3175,3175,3175,3175,0
|
|
20240731,181000,137285795,3175,3175,3175,3175,0
|
|
20240731,180900,137285795,3175,3175,3175,3175,0
|
|
20240731,180800,137285795,3175,3175,3175,3175,0
|
|
20240731,180700,137285795,3175,3175,3175,3175,0
|
|
20240731,180600,137285795,3175,3175,3175,3175,0
|
|
20240731,180500,137285795,3175,3175,3175,3175,0
|
|
20240731,180400,137285795,3175,3175,3175,3175,0
|
|
20240731,180300,137285795,3175,3175,3175,3175,0
|
|
20240731,180200,137285795,3175,3175,3175,3175,0
|
|
20240731,180100,137285795,3175,3175,3175,3175,0
|
|
20240731,180000,137285795,3175,3175,3175,3175,0
|
|
20240731,175900,137285795,3175,3175,3175,3175,0
|
|
20240731,175800,137285795,3175,3175,3175,3175,0
|
|
20240731,175700,137285795,3175,3175,3175,3175,0
|
|
20240731,175600,137285795,3175,3175,3175,3175,0
|
|
20240731,175500,137285795,3175,3175,3175,3175,0
|
|
20240731,175400,137285795,3175,3175,3175,3175,0
|
|
20240731,175300,137285795,3175,3175,3175,3175,0
|
|
20240731,175200,137285795,3175,3175,3175,3175,0
|
|
20240731,175100,137285795,3175,3175,3175,3175,0
|
|
20240731,175000,137285795,3175,3175,3175,3175,0
|
|
20240731,174900,137285795,3175,3175,3175,3175,2213
|
|
20240731,174800,137285795,3175,3175,3175,3175,0
|
|
20240731,174700,137285795,3175,3175,3175,3175,0
|
|
20240731,174600,137285795,3175,3175,3175,3175,0
|
|
20240731,174500,137285795,3175,3175,3175,3175,0
|
|
20240731,174400,137285795,3175,3175,3175,3175,0
|
|
20240731,174300,137285795,3175,3175,3175,3175,0
|
|
20240731,174200,137285795,3175,3175,3175,3175,0
|
|
20240731,174100,137285795,3175,3175,3175,3175,0
|
|
20240731,174000,137285795,3175,3175,3175,3175,0
|
|
20240731,173900,137285795,3175,3175,3175,3175,0
|
|
20240731,173800,137285795,3175,3175,3175,3175,0
|
|
20240731,173700,137285795,3175,3175,3175,3175,0
|
|
20240731,173600,137285795,3175,3175,3175,3175,0
|
|
20240731,173500,137285795,3175,3175,3175,3175,0
|
|
20240731,173400,137285795,3175,3175,3175,3175,0
|
|
20240731,173300,137285795,3175,3175,3175,3175,0
|
|
20240731,173200,137285795,3175,3175,3175,3175,0
|
|
20240731,173100,137285795,3175,3175,3175,3175,0
|
|
20240731,173000,137285795,3175,3175,3175,3175,0
|
|
20240731,172900,137285795,3175,3175,3175,3175,0
|
|
20240731,172800,137285795,3175,3175,3175,3175,0
|
|
20240731,172700,137285795,3175,3175,3175,3175,0
|
|
20240731,172600,137285795,3175,3175,3175,3175,0
|
|
20240731,172500,137285795,3175,3175,3175,3175,0
|
|
20240731,172400,137285795,3175,3175,3175,3175,0
|
|
20240731,172300,137285795,3175,3175,3175,3175,0
|
|
20240731,172200,137285795,3175,3175,3175,3175,0
|
|
20240731,172100,137285795,3175,3175,3175,3175,0
|
|
20240731,172000,137285795,3175,3175,3175,3175,0
|
|
20240731,171900,137285795,3175,3175,3175,3175,2213
|
|
20240731,171800,137285795,3175,3175,3175,3175,0
|
|
20240731,171700,137285795,3175,3175,3175,3175,0
|
|
20240731,171600,137285795,3175,3175,3175,3175,0
|
|
20240731,171500,137285795,3175,3175,3175,3175,0
|
|
20240731,171400,137285795,3175,3175,3175,3175,0
|
|
20240731,171300,137285795,3175,3175,3175,3175,0
|
|
20240731,171200,137285795,3175,3175,3175,3175,0
|
|
20240731,171100,137285795,3175,3175,3175,3175,0
|
|
20240731,171000,137285795,3175,3175,3175,3175,0
|
|
20240731,170900,137285795,3175,3175,3175,3175,0
|
|
20240731,170800,137285795,3175,3175,3175,3175,0
|
|
20240731,170700,137285795,3175,3175,3175,3175,0
|
|
20240731,170600,137285795,3175,3175,3175,3175,0
|
|
20240731,170500,137285795,3175,3175,3175,3175,0
|
|
20240731,170400,137285795,3175,3175,3175,3175,0
|
|
20240731,170300,137285795,3175,3175,3175,3175,0
|
|
20240731,170200,137285795,3175,3175,3175,3175,0
|
|
20240731,170100,137285795,3175,3175,3175,3175,0
|
|
20240731,170000,137285795,3175,3175,3175,3175,0
|
|
20240731,165900,137285795,3175,3175,3175,3175,0
|
|
20240731,165800,137285795,3175,3175,3175,3175,0
|
|
20240731,165700,137285795,3175,3175,3175,3175,0
|
|
20240731,165600,137285795,3175,3175,3175,3175,0
|
|
20240731,165500,137285795,3175,3175,3175,3175,0
|
|
20240731,165400,137285795,3175,3175,3175,3175,0
|
|
20240731,165300,137285795,3175,3175,3175,3175,0
|
|
20240731,165200,137285795,3175,3175,3175,3175,0
|
|
20240731,165100,137285795,3175,3175,3175,3175,0
|
|
20240731,165000,137285795,3175,3175,3175,3175,0
|
|
20240731,164900,137285795,3175,3175,3175,3175,2213
|
|
20240731,164800,137285795,3175,3175,3175,3175,0
|
|
20240731,164700,137285795,3175,3175,3175,3175,0
|
|
20240731,164600,137285795,3175,3175,3175,3175,0
|
|
20240731,164500,137285795,3175,3175,3175,3175,0
|
|
20240731,164400,137285795,3175,3175,3175,3175,0
|
|
20240731,164300,137285795,3175,3175,3175,3175,0
|
|
20240731,164200,137285795,3175,3175,3175,3175,0
|
|
20240731,164100,137285795,3175,3175,3175,3175,0
|
|
20240731,164000,137285795,3175,3175,3175,3175,0
|
|
20240731,163900,137285795,3175,3175,3175,3175,0
|
|
20240731,163800,137285795,3175,3175,3175,3175,0
|
|
20240731,163700,137285795,3175,3175,3175,3175,0
|
|
20240731,163600,137285795,3175,3175,3175,3175,0
|
|
20240731,163500,137285795,3175,3175,3175,3175,0
|
|
20240731,163400,137285795,3175,3175,3175,3175,0
|
|
20240731,163300,137285795,3175,3175,3175,3175,0
|
|
20240731,163200,137285795,3175,3175,3175,3175,0
|
|
20240731,163100,137285795,3175,3175,3175,3175,0
|
|
20240731,163000,137285795,3175,3175,3175,3175,0
|
|
20240731,162900,137285795,3175,3175,3175,3175,0
|
|
20240731,162800,137285795,3175,3175,3175,3175,0
|
|
20240731,162700,137285795,3175,3175,3175,3175,0
|
|
20240731,162600,137285795,3175,3175,3175,3175,0
|
|
20240731,162500,137285795,3175,3175,3175,3175,0
|
|
20240731,162400,137285795,3175,3175,3175,3175,0
|
|
20240731,162300,137285795,3175,3175,3175,3175,0
|
|
20240731,162200,137285795,3175,3175,3175,3175,0
|
|
20240731,162100,137285795,3175,3175,3175,3175,0
|
|
20240731,162000,137285795,3175,3175,3175,3175,0
|
|
20240731,161900,137285795,3175,3175,3175,3175,2213
|
|
20240731,161800,137285795,3175,3175,3175,3175,0
|
|
20240731,161700,137285795,3175,3175,3175,3175,0
|
|
20240731,161600,137285795,3175,3175,3175,3175,0
|
|
20240731,161500,137285795,3175,3175,3175,3175,0
|
|
20240731,161400,137285795,3175,3175,3175,3175,0
|
|
20240731,161300,137285795,3175,3175,3175,3175,0
|
|
20240731,161200,137285795,3175,3175,3175,3175,0
|
|
20240731,161100,137285795,3175,3175,3175,3175,0
|
|
20240731,161000,137285795,3175,3175,3175,3175,0
|
|
20240731,160900,137285795,3175,3175,3175,3175,0
|
|
20240731,160800,137285795,3175,3175,3175,3175,0
|
|
20240731,160700,137285795,3175,3175,3175,3175,0
|
|
20240731,160600,137285795,3175,3175,3175,3175,0
|
|
20240731,160500,137285795,3175,3175,3175,3175,0
|
|
20240731,160400,137285795,3175,3175,3175,3175,0
|
|
20240731,160300,137285795,3175,3175,3175,3175,0
|
|
20240731,160200,137285795,3175,3175,3175,3175,0
|
|
20240731,160100,137285795,3175,3175,3175,3175,0
|
|
20240731,160000,137285795,3175,3175,3175,3175,0
|
|
20240731,155900,137285795,3175,3175,3175,3175,0
|
|
20240731,155800,137285795,3175,3175,3175,3175,0
|
|
20240731,155700,137285795,3175,3175,3175,3175,0
|
|
20240731,155600,137285795,3175,3175,3175,3175,0
|
|
20240731,155500,137285795,3175,3175,3175,3175,0
|
|
20240731,155400,137285795,3175,3175,3175,3175,0
|
|
20240731,155300,137285795,3175,3175,3175,3175,0
|
|
20240731,155200,137285795,3175,3175,3175,3175,0
|
|
20240731,155100,137285795,3175,3175,3175,3175,0
|
|
20240731,155000,137285795,3175,3175,3175,3175,0
|
|
20240731,154900,137285795,3175,3175,3175,3175,2213
|
|
20240731,154800,137285795,3175,3175,3175,3175,0
|
|
20240731,154700,137285795,3175,3175,3175,3175,0
|
|
20240731,154600,137285795,3175,3175,3175,3175,0
|
|
20240731,154500,137285795,3175,3175,3175,3175,0
|
|
20240731,154400,137285795,3175,3175,3175,3175,0
|
|
20240731,154300,137285795,3175,3175,3175,3175,0
|
|
20240731,154200,137285795,3175,3175,3175,3175,0
|
|
20240731,154100,137285795,3175,3175,3175,3175,0
|
|
20240731,154000,137285795,3175,3175,3175,3175,0
|
|
20240731,153900,137285795,3175,3175,3175,3175,0
|
|
20240731,153800,137285795,3175,3175,3175,3175,0
|
|
20240731,153700,137285795,3175,3175,3175,3175,0
|
|
20240731,153600,137285795,3175,3175,3175,3175,0
|
|
20240731,153500,137285795,3175,3175,3175,3175,0
|
|
20240731,153400,137285795,3175,3175,3175,3175,0
|
|
20240731,153300,137285795,3175,3175,3175,3175,0
|
|
20240731,153200,137285795,3175,3175,3175,3175,0
|
|
20240731,153100,137285795,3175,3175,3175,3175,0
|
|
20240731,153000,137285795,3175,3175,3175,3175,2213
|
|
20240731,152900,130259520,3185,3185,3185,3185,0
|
|
20240731,152800,130259520,3185,3185,3185,3185,0
|
|
20240731,152700,130259520,3185,3185,3185,3185,0
|
|
20240731,152600,130259520,3185,3185,3185,3185,0
|
|
20240731,152500,130259520,3185,3185,3185,3185,0
|
|
20240731,152400,130259520,3185,3185,3185,3185,0
|
|
20240731,152300,130259520,3185,3185,3185,3185,0
|
|
20240731,152200,130259520,3185,3185,3185,3185,0
|
|
20240731,152100,130259520,3185,3185,3185,3185,0
|
|
20240731,152000,130259520,3185,3185,3185,3185,0
|
|
20240731,151900,130259520,3185,3185,3185,3185,1
|
|
20240731,151800,130256335,3175,3185,3185,3175,3
|
|
20240731,151700,130246800,3175,3175,3175,3175,6
|
|
20240731,151600,130227750,3180,3180,3180,3180,20
|
|
20240731,151500,130164150,3180,3180,3180,3180,20
|
|
20240731,151400,130100550,3185,3185,3185,3185,2
|
|
20240731,151300,130094180,3185,3185,3185,3185,0
|
|
20240731,151200,130094180,3185,3190,3190,3185,1339
|
|
20240731,151100,125827740,3185,3185,3185,3185,229
|
|
20240731,151000,125098375,3185,3180,3185,3180,4
|
|
20240731,150900,125085650,3175,3180,3180,3175,8
|
|
20240731,150800,125060225,3180,3180,3180,3180,0
|
|
20240731,150700,125060225,3180,3175,3180,3175,488
|
|
20240731,150600,123508625,3175,3175,3175,3175,0
|
|
20240731,150500,123508625,3175,3175,3175,3175,29
|
|
20240731,150400,123416550,3175,3175,3175,3175,1386
|
|
20240731,150300,119016000,3175,3170,3175,3170,76
|
|
20240731,150200,118775075,3165,3165,3165,3165,637
|
|
20240731,150100,116758970,3165,3165,3165,3165,0
|
|
20240731,150000,116758970,3165,3165,3165,3165,0
|
|
20240731,145900,116758970,3165,3165,3165,3165,1
|
|
20240731,145800,116755805,3165,3165,3165,3165,1
|
|
20240731,145700,116752640,3150,3150,3150,3150,0
|
|
20240731,145600,116752640,3150,3160,3165,3150,182
|
|
20240731,145500,116176770,3165,3165,3165,3165,0
|
|
20240731,145400,116176770,3165,3165,3165,3165,0
|
|
20240731,145300,116176770,3165,3165,3165,3165,0
|
|
20240731,145200,116176770,3165,3165,3165,3165,0
|
|
20240731,145100,116176770,3165,3165,3165,3165,1
|
|
20240731,145000,116173605,3160,3160,3160,3160,1000
|
|
20240731,144900,113013605,3165,3155,3165,3145,101
|
|
20240731,144800,112695760,3165,3155,3165,3155,16
|
|
20240731,144700,112645270,3165,3155,3165,3155,101
|
|
20240731,144600,112326605,3165,3165,3165,3165,10
|
|
20240731,144500,112294955,3165,3165,3165,3165,1
|
|
20240731,144400,112291790,3165,3165,3165,3165,0
|
|
20240731,144300,112291790,3165,3150,3165,3150,3593
|
|
20240731,144200,100949125,3150,3150,3150,3150,0
|
|
20240731,144100,100949125,3150,3145,3150,3145,369
|
|
20240731,144000,99786795,3145,3145,3145,3145,0
|
|
20240731,143900,99786795,3145,3145,3145,3145,0
|
|
20240731,143800,99786795,3145,3145,3145,3145,1396
|
|
20240731,143700,95396375,3145,3145,3145,3145,0
|
|
20240731,143600,95396375,3145,3145,3145,3130,106
|
|
20240731,143500,95064500,3140,3135,3140,3135,626
|
|
20240731,143400,93098865,3140,3140,3140,3140,0
|
|
20240731,143300,93098865,3140,3140,3140,3140,0
|
|
20240731,143200,93098865,3140,3140,3140,3140,0
|
|
20240731,143100,93098865,3140,3135,3140,3135,115
|
|
20240731,143000,92737775,3140,3140,3140,3140,0
|
|
20240731,142900,92737775,3140,3140,3140,3140,0
|
|
20240731,142800,92737775,3140,3140,3140,3140,0
|
|
20240731,142700,92737775,3140,3130,3140,3130,31
|
|
20240731,142600,92640735,3135,3135,3135,3135,0
|
|
20240731,142500,92640735,3135,3135,3135,3135,3
|
|
20240731,142400,92631330,3135,3135,3135,3135,0
|
|
20240731,142300,92631330,3135,3135,3135,3135,0
|
|
20240731,142200,92631330,3135,3135,3135,3135,43
|
|
20240731,142100,92496525,3135,3135,3135,3135,0
|
|
20240731,142000,92496525,3135,3135,3135,3135,0
|
|
20240731,141900,92496525,3135,3135,3135,3135,0
|
|
20240731,141800,92496525,3135,3135,3135,3135,50
|
|
20240731,141700,92339775,3135,3135,3135,3135,608
|
|
20240731,141600,90433695,3140,3140,3140,3140,1
|
|
20240731,141500,90430555,3135,3135,3135,3135,0
|
|
20240731,141400,90430555,3135,3135,3135,3135,0
|
|
20240731,141300,90430555,3135,3140,3140,3135,135
|
|
20240731,141200,90007325,3135,3135,3135,3135,0
|
|
20240731,141100,90007325,3135,3135,3135,3135,0
|
|
20240731,141000,90007325,3135,3135,3135,3135,0
|
|
20240731,140900,90007325,3135,3135,3135,3135,0
|
|
20240731,140800,90007325,3135,3135,3135,3135,0
|
|
20240731,140700,90007325,3135,3135,3135,3135,0
|
|
20240731,140600,90007325,3135,3135,3135,3135,2
|
|
20240731,140500,90001055,3140,3140,3140,3140,0
|
|
20240731,140400,90001055,3140,3140,3140,3140,0
|
|
20240731,140300,90001055,3140,3140,3140,3140,0
|
|
20240731,140200,90001055,3140,3140,3140,3140,0
|
|
20240731,140100,90001055,3140,3140,3140,3140,0
|
|
20240731,140000,90001055,3140,3140,3140,3140,0
|
|
20240731,135900,90001055,3140,3140,3140,3140,0
|
|
20240731,135800,90001055,3140,3140,3140,3140,0
|
|
20240731,135700,90001055,3140,3140,3140,3140,0
|
|
20240731,135600,90001055,3140,3140,3140,3140,0
|
|
20240731,135500,90001055,3140,3140,3140,3140,10
|
|
20240731,135400,89969655,3140,3140,3140,3140,0
|
|
20240731,135300,89969655,3140,3140,3140,3140,0
|
|
20240731,135200,89969655,3140,3140,3140,3140,2
|
|
20240731,135100,89963375,3135,3135,3135,3135,6
|
|
20240731,135000,89944565,3145,3145,3145,3145,0
|
|
20240731,134900,89944565,3145,3145,3145,3145,0
|
|
20240731,134800,89944565,3145,3145,3145,3145,0
|
|
20240731,134700,89944565,3145,3145,3145,3145,0
|
|
20240731,134600,89944565,3145,3145,3145,3145,0
|
|
20240731,134500,89944565,3145,3145,3145,3145,0
|
|
20240731,134400,89944565,3145,3145,3145,3145,0
|
|
20240731,134300,89944565,3145,3145,3145,3145,1
|
|
20240731,134200,89941420,3140,3140,3140,3140,1
|
|
20240731,134100,89938280,3140,3140,3140,3140,0
|
|
20240731,134000,89938280,3140,3140,3140,3140,0
|
|
20240731,133900,89938280,3140,3140,3140,3140,0
|
|
20240731,133800,89938280,3140,3140,3140,3140,1500
|
|
20240731,133700,85228280,3150,3150,3150,3150,0
|
|
20240731,133600,85228280,3150,3150,3150,3150,0
|
|
20240731,133500,85228280,3150,3150,3150,3150,0
|
|
20240731,133400,85228280,3150,3150,3155,3150,389
|
|
20240731,133300,84001005,3155,3150,3155,3150,3
|
|
20240731,133200,83991550,3155,3155,3155,3155,0
|
|
20240731,133100,83991550,3155,3130,3155,3130,35
|
|
20240731,133000,83881810,3155,3150,3155,3150,1350
|
|
20240731,132900,79629190,3135,3135,3145,3135,3327
|
|
20240731,132800,69178635,3135,3135,3135,3135,464
|
|
20240731,132700,67723995,3135,3130,3135,3130,1545
|
|
20240731,132600,62882920,3130,3130,3130,3130,300
|
|
20240731,132500,61943920,3135,3130,3135,3130,1926
|
|
20240731,132400,55915205,3125,3125,3125,3125,0
|
|
20240731,132300,55915205,3125,3125,3125,3125,100
|
|
20240731,132200,55602705,3130,3130,3130,3130,0
|
|
20240731,132100,55602705,3130,3130,3130,3130,0
|
|
20240731,132000,55602705,3130,3130,3130,3130,0
|
|
20240731,131900,55602705,3130,3130,3130,3130,0
|
|
20240731,131800,55602705,3130,3130,3130,3130,0
|
|
20240731,131700,55602705,3130,3130,3130,3130,0
|
|
20240731,131600,55602705,3130,3130,3130,3130,0
|
|
20240731,131500,55602705,3130,3130,3130,3130,0
|
|
20240731,131400,55602705,3130,3130,3130,3130,0
|
|
20240731,131300,55602705,3130,3130,3130,3130,0
|
|
20240731,131200,55602705,3130,3130,3130,3130,1
|
|
20240731,131100,55599575,3130,3130,3130,3130,0
|
|
20240731,131000,55599575,3130,3130,3130,3130,0
|
|
20240731,130900,55599575,3130,3130,3130,3130,1
|
|
20240731,130800,55596445,3125,3125,3125,3125,21
|
|
20240731,130700,55530820,3130,3130,3130,3130,0
|
|
20240731,130600,55530820,3130,3130,3130,3130,1
|
|
20240731,130500,55527690,3125,3125,3125,3125,0
|
|
20240731,130400,55527690,3125,3125,3125,3125,100
|
|
20240731,130300,55215190,3125,3125,3125,3125,0
|
|
20240731,130200,55215190,3125,3125,3125,3125,0
|
|
20240731,130100,55215190,3125,3125,3125,3125,0
|
|
20240731,130000,55215190,3125,3125,3125,3125,20
|
|
20240731,125900,55152690,3130,3130,3130,3130,0
|
|
20240731,125800,55152690,3130,3130,3130,3130,0
|
|
20240731,125700,55152690,3130,3130,3130,3130,0
|
|
20240731,125600,55152690,3130,3130,3130,3130,0
|
|
20240731,125500,55152690,3130,3130,3130,3130,0
|
|
20240731,125400,55152690,3130,3130,3130,3130,1
|
|
20240731,125300,55149560,3120,3120,3120,3120,50
|
|
20240731,125200,54993560,3120,3125,3125,3120,400
|
|
20240731,125100,53743715,3130,3130,3130,3130,0
|
|
20240731,125000,53743715,3130,3130,3130,3130,0
|
|
20240731,124900,53743715,3130,3130,3130,3130,0
|
|
20240731,124800,53743715,3130,3130,3130,3130,0
|
|
20240731,124700,53743715,3130,3130,3130,3130,0
|
|
20240731,124600,53743715,3130,3130,3130,3130,0
|
|
20240731,124500,53743715,3130,3130,3130,3130,0
|
|
20240731,124400,53743715,3130,3130,3130,3130,0
|
|
20240731,124300,53743715,3130,3130,3130,3130,0
|
|
20240731,124200,53743715,3130,3130,3130,3130,0
|
|
20240731,124100,53743715,3130,3130,3130,3130,0
|
|
20240731,124000,53743715,3130,3130,3130,3130,0
|
|
20240731,123900,53743715,3130,3130,3130,3130,0
|
|
20240731,123800,53743715,3130,3130,3130,3130,0
|
|
20240731,123700,53743715,3130,3130,3130,3130,0
|
|
20240731,123600,53743715,3130,3130,3130,3130,0
|
|
20240731,123500,53743715,3130,3130,3130,3130,48
|
|
20240731,123400,53593475,3125,3125,3125,3125,4
|
|
20240731,123300,53580975,3130,3130,3130,3130,0
|
|
20240731,123200,53580975,3130,3130,3130,3130,0
|
|
20240731,123100,53580975,3130,3130,3130,3130,0
|
|
20240731,123000,53580975,3130,3130,3130,3130,0
|
|
20240731,122900,53580975,3130,3130,3130,3130,0
|
|
20240731,122800,53580975,3130,3130,3130,3130,100
|
|
20240731,122700,53267975,3125,3125,3125,3125,0
|
|
20240731,122600,53267975,3125,3125,3125,3125,0
|
|
20240731,122500,53267975,3125,3125,3125,3125,200
|
|
20240731,122400,52642975,3130,3130,3130,3130,0
|
|
20240731,122300,52642975,3130,3130,3130,3130,0
|
|
20240731,122200,52642975,3130,3130,3130,3130,0
|
|
20240731,122100,52642975,3130,3130,3130,3130,0
|
|
20240731,122000,52642975,3130,3130,3130,3130,0
|
|
20240731,121900,52642975,3130,3130,3130,3130,3
|
|
20240731,121800,52633585,3130,3130,3130,3130,3
|
|
20240731,121700,52624195,3130,3130,3130,3130,1
|
|
20240731,121600,52621065,3120,3120,3120,3120,0
|
|
20240731,121500,52621065,3120,3120,3120,3120,0
|
|
20240731,121400,52621065,3120,3120,3120,3120,0
|
|
20240731,121300,52621065,3120,3120,3120,3120,0
|
|
20240731,121200,52621065,3120,3120,3120,3120,0
|
|
20240731,121100,52621065,3120,3120,3120,3120,0
|
|
20240731,121000,52621065,3120,3120,3120,3120,0
|
|
20240731,120900,52621065,3120,3120,3120,3120,32
|
|
20240731,120800,52521225,3120,3120,3120,3120,0
|
|
20240731,120700,52521225,3120,3120,3120,3120,250
|
|
20240731,120600,51741225,3120,3120,3120,3120,110
|
|
20240731,120500,51398025,3120,3120,3120,3120,0
|
|
20240731,120400,51398025,3120,3120,3120,3120,1
|
|
20240731,120300,51394905,3130,3130,3130,3130,0
|
|
20240731,120200,51394905,3130,3130,3130,3130,1
|
|
20240731,120100,51391775,3120,3120,3120,3120,0
|
|
20240731,120000,51391775,3120,3120,3120,3120,320
|
|
20240731,115900,50393375,3120,3120,3120,3120,0
|
|
20240731,115800,50393375,3120,3120,3120,3120,0
|
|
20240731,115700,50393375,3120,3120,3120,3120,0
|
|
20240731,115600,50393375,3120,3120,3120,3120,0
|
|
20240731,115500,50393375,3120,3120,3120,3120,1
|
|
20240731,115400,50390255,3120,3120,3120,3120,0
|
|
20240731,115300,50390255,3120,3120,3120,3120,0
|
|
20240731,115200,50390255,3120,3120,3120,3120,1
|
|
20240731,115100,50387135,3130,3120,3130,3120,204
|
|
20240731,115000,49749055,3130,3130,3130,3130,1
|
|
20240731,114900,49745925,3120,3120,3120,3120,0
|
|
20240731,114800,49745925,3120,3120,3120,3120,10
|
|
20240731,114700,49714725,3120,3120,3120,3120,1
|
|
20240731,114600,49711605,3125,3125,3125,3125,500
|
|
20240731,114500,48149105,3125,3125,3125,3125,0
|
|
20240731,114400,48149105,3125,3125,3125,3125,0
|
|
20240731,114300,48149105,3125,3125,3125,3125,0
|
|
20240731,114200,48149105,3125,3125,3125,3125,0
|
|
20240731,114100,48149105,3125,3125,3125,3125,1
|
|
20240731,114000,48145980,3130,3130,3130,3130,0
|
|
20240731,113900,48145980,3130,3130,3130,3130,0
|
|
20240731,113800,48145980,3130,3130,3130,3130,0
|
|
20240731,113700,48145980,3130,3130,3130,3130,0
|
|
20240731,113600,48145980,3130,3130,3130,3130,0
|
|
20240731,113500,48145980,3130,3130,3130,3130,0
|
|
20240731,113400,48145980,3130,3130,3130,3130,1
|
|
20240731,113300,48142850,3120,3125,3125,3120,3
|
|
20240731,113200,48133480,3120,3120,3120,3120,0
|
|
20240731,113100,48133480,3120,3120,3120,3120,0
|
|
20240731,113000,48133480,3120,3120,3120,3120,1
|
|
20240731,112900,48130360,3130,3130,3130,3130,0
|
|
20240731,112800,48130360,3130,3130,3130,3130,0
|
|
20240731,112700,48130360,3130,3130,3130,3130,0
|
|
20240731,112600,48130360,3130,3130,3130,3130,1
|
|
20240731,112500,48127230,3120,3120,3120,3120,0
|
|
20240731,112400,48127230,3120,3120,3120,3120,0
|
|
20240731,112300,48127230,3120,3120,3120,3120,148
|
|
20240731,112200,47665470,3120,3120,3120,3120,0
|
|
20240731,112100,47665470,3120,3120,3120,3120,101
|
|
20240731,112000,47350350,3120,3125,3125,3120,31
|
|
20240731,111900,47253480,3125,3125,3125,3125,26
|
|
20240731,111800,47172230,3125,3125,3125,3125,24
|
|
20240731,111700,47097230,3125,3125,3125,3125,2
|
|
20240731,111600,47090980,3125,3125,3125,3125,14
|
|
20240731,111500,47047230,3130,3130,3130,3130,0
|
|
20240731,111400,47047230,3130,3130,3130,3130,3
|
|
20240731,111300,47037840,3125,3125,3125,3125,0
|
|
20240731,111200,47037840,3125,3125,3125,3125,0
|
|
20240731,111100,47037840,3125,3125,3125,3125,20
|
|
20240731,111000,46975340,3125,3125,3125,3125,0
|
|
20240731,110900,46975340,3125,3125,3125,3125,1
|
|
20240731,110800,46972215,3130,3130,3130,3130,0
|
|
20240731,110700,46972215,3130,3130,3130,3130,21
|
|
20240731,110600,46906485,3120,3120,3120,3120,0
|
|
20240731,110500,46906485,3120,3120,3120,3120,20
|
|
20240731,110400,46844085,3130,3130,3130,3130,0
|
|
20240731,110300,46844085,3130,3130,3130,3130,0
|
|
20240731,110200,46844085,3130,3130,3130,3130,0
|
|
20240731,110100,46844085,3130,3130,3130,3130,0
|
|
20240731,110000,46844085,3130,3130,3130,3130,2
|
|
20240731,105900,46837825,3130,3130,3130,3130,1
|
|
20240731,105800,46834695,3120,3120,3120,3120,1
|
|
20240731,105700,46831575,3130,3120,3130,3120,2
|
|
20240731,105600,46825325,3130,3130,3130,3130,1
|
|
20240731,105500,46822195,3120,3125,3125,3120,102
|
|
20240731,105400,46503450,3120,3125,3125,3120,2
|
|
20240731,105300,46497205,3120,3120,3120,3120,2
|
|
20240731,105200,46490965,3130,3125,3130,3120,3
|
|
20240731,105100,46481590,3120,3120,3120,3120,0
|
|
20240731,105000,46481590,3120,3130,3130,3120,165
|
|
20240731,104900,45965965,3120,3130,3130,3120,2
|
|
20240731,104800,45959715,3130,3130,3130,3130,0
|
|
20240731,104700,45959715,3130,3130,3130,3130,10
|
|
20240731,104600,45928415,3130,3130,3130,3130,0
|
|
20240731,104500,45928415,3130,3130,3130,3130,0
|
|
20240731,104400,45928415,3130,3130,3130,3130,0
|
|
20240731,104300,45928415,3130,3130,3130,3130,1
|
|
20240731,104200,45925285,3130,3130,3130,3130,100
|
|
20240731,104100,45612285,3130,3130,3130,3130,0
|
|
20240731,104000,45612285,3130,3130,3130,3130,1
|
|
20240731,103900,45609155,3125,3125,3125,3125,607
|
|
20240731,103800,43712280,3130,3130,3130,3130,0
|
|
20240731,103700,43712280,3130,3130,3130,3130,0
|
|
20240731,103600,43712280,3130,3130,3130,3130,0
|
|
20240731,103500,43712280,3130,3130,3130,3130,5
|
|
20240731,103400,43696630,3130,3130,3130,3130,5
|
|
20240731,103300,43680980,3125,3130,3130,3125,314
|
|
20240731,103200,42699720,3135,3135,3135,3135,86
|
|
20240731,103100,42430110,3130,3130,3130,3130,10
|
|
20240731,103000,42398810,3135,3135,3135,3135,1
|
|
20240731,102900,42395675,3135,3135,3135,3135,0
|
|
20240731,102800,42395675,3135,3135,3135,3135,0
|
|
20240731,102700,42395675,3135,3135,3135,3135,0
|
|
20240731,102600,42395675,3135,3135,3135,3135,0
|
|
20240731,102500,42395675,3135,3130,3135,3130,81
|
|
20240731,102400,42142140,3130,3130,3130,3130,0
|
|
20240731,102300,42142140,3130,3130,3130,3130,74
|
|
20240731,102200,41910520,3130,3130,3130,3130,0
|
|
20240731,102100,41910520,3130,3130,3130,3130,0
|
|
20240731,102000,41910520,3130,3130,3130,3130,0
|
|
20240731,101900,41910520,3130,3130,3130,3130,0
|
|
20240731,101800,41910520,3130,3130,3130,3130,900
|
|
20240731,101700,39093520,3135,3135,3135,3135,1
|
|
20240731,101600,39090385,3135,3135,3135,3135,1
|
|
20240731,101500,39087250,3135,3135,3135,3135,5
|
|
20240731,101400,39071575,3135,3135,3135,3135,100
|
|
20240731,101300,38758075,3135,3135,3135,3135,198
|
|
20240731,101200,38137345,3135,3135,3135,3135,0
|
|
20240731,101100,38137345,3135,3135,3135,3135,0
|
|
20240731,101000,38137345,3135,3135,3135,3135,2
|
|
20240731,100900,38131075,3140,3140,3140,3140,46
|
|
20240731,100800,37986635,3140,3140,3140,3140,0
|
|
20240731,100700,37986635,3140,3140,3140,3140,63
|
|
20240731,100600,37788815,3140,3140,3140,3140,105
|
|
20240731,100500,37459115,3140,3140,3145,3140,331
|
|
20240731,100400,36418495,3135,3135,3135,3135,10
|
|
20240731,100300,36387145,3135,3135,3140,3135,21
|
|
20240731,100200,36321305,3135,3135,3135,3135,41
|
|
20240731,100100,36192770,3140,3140,3140,3140,0
|
|
20240731,100000,36192770,3140,3140,3140,3140,9
|
|
20240731,095900,36164510,3145,3145,3145,3145,0
|
|
20240731,095800,36164510,3145,3145,3145,3145,0
|
|
20240731,095700,36164510,3145,3145,3145,3135,790
|
|
20240731,095600,33686620,3145,3145,3145,3145,6
|
|
20240731,095500,33667750,3150,3150,3150,3150,5
|
|
20240731,095400,33652000,3150,3150,3150,3150,1
|
|
20240731,095300,33648850,3145,3145,3145,3145,0
|
|
20240731,095200,33648850,3145,3145,3145,3145,2
|
|
20240731,095100,33642560,3150,3150,3150,3150,0
|
|
20240731,095000,33642560,3150,3150,3150,3150,1
|
|
20240731,094900,33639410,3150,3150,3150,3150,11
|
|
20240731,094800,33604760,3150,3150,3150,3150,2
|
|
20240731,094700,33598460,3145,3145,3145,3145,40
|
|
20240731,094600,33472660,3145,3145,3145,3145,40
|
|
20240731,094500,33346860,3145,3150,3150,3145,2
|
|
20240731,094400,33340565,3150,3155,3155,3150,202
|
|
20240731,094300,32704240,3155,3155,3155,3155,5
|
|
20240731,094200,32688465,3155,3155,3155,3155,51
|
|
20240731,094100,32527560,3155,3155,3155,3155,0
|
|
20240731,094000,32527560,3155,3155,3155,3155,5
|
|
20240731,093900,32511785,3155,3155,3155,3135,33
|
|
20240731,093800,32408200,3155,3155,3155,3155,1134
|
|
20240731,093700,28830430,3155,3150,3155,3150,139
|
|
20240731,093600,28392280,3150,3150,3150,3150,1803
|
|
20240731,093500,22712830,3150,3150,3150,3150,40
|
|
20240731,093400,22586830,3150,3150,3150,3150,0
|
|
20240731,093300,22586830,3150,3150,3150,3150,0
|
|
20240731,093200,22586830,3150,3145,3150,3145,169
|
|
20240731,093100,22055310,3145,3145,3145,3145,66
|
|
20240731,093000,21847740,3145,3145,3145,3145,0
|
|
20240731,092900,21847740,3145,3145,3145,3145,0
|
|
20240731,092800,21847740,3145,3145,3145,3145,0
|
|
20240731,092700,21847740,3145,3140,3145,3135,314
|
|
20240731,092600,20863330,3135,3145,3145,3135,9
|
|
20240731,092500,20835100,3150,3150,3150,3150,37
|
|
20240731,092400,20718550,3150,3150,3150,3150,317
|
|
20240731,092300,19720000,3150,3150,3150,3150,70
|
|
20240731,092200,19499500,3140,3140,3140,3140,0
|
|
20240731,092100,19499500,3140,3140,3140,3140,0
|
|
20240731,092000,19499500,3140,3135,3140,3135,1157
|
|
20240731,091900,15869210,3135,3135,3135,3135,250
|
|
20240731,091800,15085460,3130,3135,3135,3130,9
|
|
20240731,091700,15057285,3140,3130,3140,3130,21
|
|
20240731,091600,14991545,3140,3135,3140,3135,9
|
|
20240731,091500,14963295,3135,3135,3135,3135,15
|
|
20240731,091400,14916270,3140,3140,3140,3140,0
|
|
20240731,091300,14916270,3140,3140,3140,3140,0
|
|
20240731,091200,14916270,3140,3140,3140,3140,0
|
|
20240731,091100,14916270,3140,3140,3140,3135,505
|
|
20240731,091000,13333075,3145,3145,3145,3145,1
|
|
20240731,090900,13329930,3140,3140,3140,3140,500
|
|
20240731,090800,11759930,3145,3155,3155,3145,317
|
|
20240731,090700,10762955,3145,3145,3145,3145,12
|
|
20240731,090600,10725215,3145,3160,3160,3145,501
|
|
20240731,090500,9149555,3130,3165,3165,3130,201
|
|
20240731,090400,8520120,3135,3135,3135,3135,1
|
|
20240731,090300,8516985,3130,3135,3135,3130,600
|
|
20240731,090200,6638940,3175,3175,3175,3175,37
|
|
20240731,090100,6521465,3175,3180,3180,3175,665
|
|
20240731,090000,4406940,3180,3110,3180,3110,1417
|