634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,193100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,193000,2528771040,3230,3230,3230,3230,0
|
|
20240731,192900,2528771040,3230,3230,3230,3230,0
|
|
20240731,192800,2528771040,3230,3230,3230,3230,0
|
|
20240731,192700,2528771040,3230,3230,3230,3230,0
|
|
20240731,192600,2528771040,3230,3230,3230,3230,0
|
|
20240731,192500,2528771040,3230,3230,3230,3230,0
|
|
20240731,192400,2528771040,3230,3230,3230,3230,0
|
|
20240731,192300,2528771040,3230,3230,3230,3230,0
|
|
20240731,192200,2528771040,3230,3230,3230,3230,0
|
|
20240731,192100,2528771040,3230,3230,3230,3230,0
|
|
20240731,192000,2528771040,3230,3230,3230,3230,0
|
|
20240731,191900,2528771040,3230,3230,3230,3230,0
|
|
20240731,191800,2528771040,3230,3230,3230,3230,0
|
|
20240731,191700,2528771040,3230,3230,3230,3230,0
|
|
20240731,191600,2528771040,3230,3230,3230,3230,0
|
|
20240731,191500,2528771040,3230,3230,3230,3230,0
|
|
20240731,191400,2528771040,3230,3230,3230,3230,0
|
|
20240731,191300,2528771040,3230,3230,3230,3230,0
|
|
20240731,191200,2528771040,3230,3230,3230,3230,0
|
|
20240731,191100,2528771040,3230,3230,3230,3230,0
|
|
20240731,191000,2528771040,3230,3230,3230,3230,0
|
|
20240731,190900,2528771040,3230,3230,3230,3230,0
|
|
20240731,190800,2528771040,3230,3230,3230,3230,0
|
|
20240731,190700,2528771040,3230,3230,3230,3230,0
|
|
20240731,190600,2528771040,3230,3230,3230,3230,0
|
|
20240731,190500,2528771040,3230,3230,3230,3230,0
|
|
20240731,190400,2528771040,3230,3230,3230,3230,0
|
|
20240731,190300,2528771040,3230,3230,3230,3230,0
|
|
20240731,190200,2528771040,3230,3230,3230,3230,0
|
|
20240731,190100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,190000,2528771040,3230,3230,3230,3230,0
|
|
20240731,185900,2528771040,3230,3230,3230,3230,0
|
|
20240731,185800,2528771040,3230,3230,3230,3230,0
|
|
20240731,185700,2528771040,3230,3230,3230,3230,0
|
|
20240731,185600,2528771040,3230,3230,3230,3230,0
|
|
20240731,185500,2528771040,3230,3230,3230,3230,0
|
|
20240731,185400,2528771040,3230,3230,3230,3230,0
|
|
20240731,185300,2528771040,3230,3230,3230,3230,0
|
|
20240731,185200,2528771040,3230,3230,3230,3230,0
|
|
20240731,185100,2528771040,3230,3230,3230,3230,0
|
|
20240731,185000,2528771040,3230,3230,3230,3230,0
|
|
20240731,184900,2528771040,3230,3230,3230,3230,0
|
|
20240731,184800,2528771040,3230,3230,3230,3230,0
|
|
20240731,184700,2528771040,3230,3230,3230,3230,0
|
|
20240731,184600,2528771040,3230,3230,3230,3230,0
|
|
20240731,184500,2528771040,3230,3230,3230,3230,0
|
|
20240731,184400,2528771040,3230,3230,3230,3230,0
|
|
20240731,184300,2528771040,3230,3230,3230,3230,0
|
|
20240731,184200,2528771040,3230,3230,3230,3230,0
|
|
20240731,184100,2528771040,3230,3230,3230,3230,0
|
|
20240731,184000,2528771040,3230,3230,3230,3230,0
|
|
20240731,183900,2528771040,3230,3230,3230,3230,0
|
|
20240731,183800,2528771040,3230,3230,3230,3230,0
|
|
20240731,183700,2528771040,3230,3230,3230,3230,0
|
|
20240731,183600,2528771040,3230,3230,3230,3230,0
|
|
20240731,183500,2528771040,3230,3230,3230,3230,0
|
|
20240731,183400,2528771040,3230,3230,3230,3230,0
|
|
20240731,183300,2528771040,3230,3230,3230,3230,0
|
|
20240731,183200,2528771040,3230,3230,3230,3230,0
|
|
20240731,183100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,183000,2528771040,3230,3230,3230,3230,0
|
|
20240731,182900,2528771040,3230,3230,3230,3230,0
|
|
20240731,182800,2528771040,3230,3230,3230,3230,0
|
|
20240731,182700,2528771040,3230,3230,3230,3230,0
|
|
20240731,182600,2528771040,3230,3230,3230,3230,0
|
|
20240731,182500,2528771040,3230,3230,3230,3230,0
|
|
20240731,182400,2528771040,3230,3230,3230,3230,0
|
|
20240731,182300,2528771040,3230,3230,3230,3230,0
|
|
20240731,182200,2528771040,3230,3230,3230,3230,0
|
|
20240731,182100,2528771040,3230,3230,3230,3230,0
|
|
20240731,182000,2528771040,3230,3230,3230,3230,0
|
|
20240731,181900,2528771040,3230,3230,3230,3230,0
|
|
20240731,181800,2528771040,3230,3230,3230,3230,0
|
|
20240731,181700,2528771040,3230,3230,3230,3230,0
|
|
20240731,181600,2528771040,3230,3230,3230,3230,0
|
|
20240731,181500,2528771040,3230,3230,3230,3230,0
|
|
20240731,181400,2528771040,3230,3230,3230,3230,0
|
|
20240731,181300,2528771040,3230,3230,3230,3230,0
|
|
20240731,181200,2528771040,3230,3230,3230,3230,0
|
|
20240731,181100,2528771040,3230,3230,3230,3230,0
|
|
20240731,181000,2528771040,3230,3230,3230,3230,0
|
|
20240731,180900,2528771040,3230,3230,3230,3230,0
|
|
20240731,180800,2528771040,3230,3230,3230,3230,0
|
|
20240731,180700,2528771040,3230,3230,3230,3230,0
|
|
20240731,180600,2528771040,3230,3230,3230,3230,0
|
|
20240731,180500,2528771040,3230,3230,3230,3230,0
|
|
20240731,180400,2528771040,3230,3230,3230,3230,0
|
|
20240731,180300,2528771040,3230,3230,3230,3230,0
|
|
20240731,180200,2528771040,3230,3230,3230,3230,0
|
|
20240731,180100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,180000,2528771040,3230,3230,3230,3230,0
|
|
20240731,175900,2528771040,3230,3230,3230,3230,0
|
|
20240731,175800,2528771040,3230,3230,3230,3230,0
|
|
20240731,175700,2528771040,3230,3230,3230,3230,0
|
|
20240731,175600,2528771040,3230,3230,3230,3230,0
|
|
20240731,175500,2528771040,3230,3230,3230,3230,0
|
|
20240731,175400,2528771040,3230,3230,3230,3230,0
|
|
20240731,175300,2528771040,3230,3230,3230,3230,0
|
|
20240731,175200,2528771040,3230,3230,3230,3230,0
|
|
20240731,175100,2528771040,3230,3230,3230,3230,0
|
|
20240731,175000,2528771040,3230,3230,3230,3230,0
|
|
20240731,174900,2528771040,3230,3230,3230,3230,0
|
|
20240731,174800,2528771040,3230,3230,3230,3230,0
|
|
20240731,174700,2528771040,3230,3230,3230,3230,0
|
|
20240731,174600,2528771040,3230,3230,3230,3230,0
|
|
20240731,174500,2528771040,3230,3230,3230,3230,0
|
|
20240731,174400,2528771040,3230,3230,3230,3230,0
|
|
20240731,174300,2528771040,3230,3230,3230,3230,0
|
|
20240731,174200,2528771040,3230,3230,3230,3230,0
|
|
20240731,174100,2528771040,3230,3230,3230,3230,0
|
|
20240731,174000,2528771040,3230,3230,3230,3230,0
|
|
20240731,173900,2528771040,3230,3230,3230,3230,0
|
|
20240731,173800,2528771040,3230,3230,3230,3230,0
|
|
20240731,173700,2528771040,3230,3230,3230,3230,0
|
|
20240731,173600,2528771040,3230,3230,3230,3230,0
|
|
20240731,173500,2528771040,3230,3230,3230,3230,0
|
|
20240731,173400,2528771040,3230,3230,3230,3230,0
|
|
20240731,173300,2528771040,3230,3230,3230,3230,0
|
|
20240731,173200,2528771040,3230,3230,3230,3230,0
|
|
20240731,173100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,173000,2528771040,3230,3230,3230,3230,0
|
|
20240731,172900,2528771040,3230,3230,3230,3230,0
|
|
20240731,172800,2528771040,3230,3230,3230,3230,0
|
|
20240731,172700,2528771040,3230,3230,3230,3230,0
|
|
20240731,172600,2528771040,3230,3230,3230,3230,0
|
|
20240731,172500,2528771040,3230,3230,3230,3230,0
|
|
20240731,172400,2528771040,3230,3230,3230,3230,0
|
|
20240731,172300,2528771040,3230,3230,3230,3230,0
|
|
20240731,172200,2528771040,3230,3230,3230,3230,0
|
|
20240731,172100,2528771040,3230,3230,3230,3230,0
|
|
20240731,172000,2528771040,3230,3230,3230,3230,0
|
|
20240731,171900,2528771040,3230,3230,3230,3230,0
|
|
20240731,171800,2528771040,3230,3230,3230,3230,0
|
|
20240731,171700,2528771040,3230,3230,3230,3230,0
|
|
20240731,171600,2528771040,3230,3230,3230,3230,0
|
|
20240731,171500,2528771040,3230,3230,3230,3230,0
|
|
20240731,171400,2528771040,3230,3230,3230,3230,0
|
|
20240731,171300,2528771040,3230,3230,3230,3230,0
|
|
20240731,171200,2528771040,3230,3230,3230,3230,0
|
|
20240731,171100,2528771040,3230,3230,3230,3230,0
|
|
20240731,171000,2528771040,3230,3230,3230,3230,0
|
|
20240731,170900,2528771040,3230,3230,3230,3230,0
|
|
20240731,170800,2528771040,3230,3230,3230,3230,0
|
|
20240731,170700,2528771040,3230,3230,3230,3230,0
|
|
20240731,170600,2528771040,3230,3230,3230,3230,0
|
|
20240731,170500,2528771040,3230,3230,3230,3230,0
|
|
20240731,170400,2528771040,3230,3230,3230,3230,0
|
|
20240731,170300,2528771040,3230,3230,3230,3230,0
|
|
20240731,170200,2528771040,3230,3230,3230,3230,0
|
|
20240731,170100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,170000,2528771040,3230,3230,3230,3230,0
|
|
20240731,165900,2528771040,3230,3230,3230,3230,0
|
|
20240731,165800,2528771040,3230,3230,3230,3230,0
|
|
20240731,165700,2528771040,3230,3230,3230,3230,0
|
|
20240731,165600,2528771040,3230,3230,3230,3230,0
|
|
20240731,165500,2528771040,3230,3230,3230,3230,0
|
|
20240731,165400,2528771040,3230,3230,3230,3230,0
|
|
20240731,165300,2528771040,3230,3230,3230,3230,0
|
|
20240731,165200,2528771040,3230,3230,3230,3230,0
|
|
20240731,165100,2528771040,3230,3230,3230,3230,0
|
|
20240731,165000,2528771040,3230,3230,3230,3230,0
|
|
20240731,164900,2528771040,3230,3230,3230,3230,0
|
|
20240731,164800,2528771040,3230,3230,3230,3230,0
|
|
20240731,164700,2528771040,3230,3230,3230,3230,0
|
|
20240731,164600,2528771040,3230,3230,3230,3230,0
|
|
20240731,164500,2528771040,3230,3230,3230,3230,0
|
|
20240731,164400,2528771040,3230,3230,3230,3230,0
|
|
20240731,164300,2528771040,3230,3230,3230,3230,0
|
|
20240731,164200,2528771040,3230,3230,3230,3230,0
|
|
20240731,164100,2528771040,3230,3230,3230,3230,0
|
|
20240731,164000,2528771040,3230,3230,3230,3230,0
|
|
20240731,163900,2528771040,3230,3230,3230,3230,0
|
|
20240731,163800,2528771040,3230,3230,3230,3230,0
|
|
20240731,163700,2528771040,3230,3230,3230,3230,0
|
|
20240731,163600,2528771040,3230,3230,3230,3230,0
|
|
20240731,163500,2528771040,3230,3230,3230,3230,0
|
|
20240731,163400,2528771040,3230,3230,3230,3230,0
|
|
20240731,163300,2528771040,3230,3230,3230,3230,0
|
|
20240731,163200,2528771040,3230,3230,3230,3230,0
|
|
20240731,163100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,163000,2528771040,3230,3230,3230,3230,0
|
|
20240731,162900,2528771040,3230,3230,3230,3230,0
|
|
20240731,162800,2528771040,3230,3230,3230,3230,0
|
|
20240731,162700,2528771040,3230,3230,3230,3230,0
|
|
20240731,162600,2528771040,3230,3230,3230,3230,0
|
|
20240731,162500,2528771040,3230,3230,3230,3230,0
|
|
20240731,162400,2528771040,3230,3230,3230,3230,0
|
|
20240731,162300,2528771040,3230,3230,3230,3230,0
|
|
20240731,162200,2528771040,3230,3230,3230,3230,0
|
|
20240731,162100,2528771040,3230,3230,3230,3230,0
|
|
20240731,162000,2528771040,3230,3230,3230,3230,0
|
|
20240731,161900,2528771040,3230,3230,3230,3230,0
|
|
20240731,161800,2528771040,3230,3230,3230,3230,0
|
|
20240731,161700,2528771040,3230,3230,3230,3230,0
|
|
20240731,161600,2528771040,3230,3230,3230,3230,0
|
|
20240731,161500,2528771040,3230,3230,3230,3230,0
|
|
20240731,161400,2528771040,3230,3230,3230,3230,0
|
|
20240731,161300,2528771040,3230,3230,3230,3230,0
|
|
20240731,161200,2528771040,3230,3230,3230,3230,0
|
|
20240731,161100,2528771040,3230,3230,3230,3230,0
|
|
20240731,161000,2528771040,3230,3230,3230,3230,0
|
|
20240731,160900,2528771040,3230,3230,3230,3230,0
|
|
20240731,160800,2528771040,3230,3230,3230,3230,0
|
|
20240731,160700,2528771040,3230,3230,3230,3230,0
|
|
20240731,160600,2528771040,3230,3230,3230,3230,0
|
|
20240731,160500,2528771040,3230,3230,3230,3230,0
|
|
20240731,160400,2528771040,3230,3230,3230,3230,0
|
|
20240731,160300,2528771040,3230,3230,3230,3230,0
|
|
20240731,160200,2528771040,3230,3230,3230,3230,0
|
|
20240731,160100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,160000,2528771040,3230,3230,3230,3230,0
|
|
20240731,155900,2528771040,3230,3230,3230,3230,0
|
|
20240731,155800,2528771040,3230,3230,3230,3230,0
|
|
20240731,155700,2528771040,3230,3230,3230,3230,0
|
|
20240731,155600,2528771040,3230,3230,3230,3230,0
|
|
20240731,155500,2528771040,3230,3230,3230,3230,0
|
|
20240731,155400,2528771040,3230,3230,3230,3230,0
|
|
20240731,155300,2528771040,3230,3230,3230,3230,0
|
|
20240731,155200,2528771040,3230,3230,3230,3230,0
|
|
20240731,155100,2528771040,3230,3230,3230,3230,0
|
|
20240731,155000,2528771040,3230,3230,3230,3230,0
|
|
20240731,154900,2528771040,3230,3230,3230,3230,0
|
|
20240731,154800,2528771040,3230,3230,3230,3230,0
|
|
20240731,154700,2528771040,3230,3230,3230,3230,0
|
|
20240731,154600,2528771040,3230,3230,3230,3230,0
|
|
20240731,154500,2528771040,3230,3230,3230,3230,0
|
|
20240731,154400,2528771040,3230,3230,3230,3230,0
|
|
20240731,154300,2528771040,3230,3230,3230,3230,0
|
|
20240731,154200,2528771040,3230,3230,3230,3230,0
|
|
20240731,154100,2528771040,3230,3230,3230,3230,0
|
|
20240731,154000,2528771040,3230,3230,3230,3230,0
|
|
20240731,153900,2528771040,3230,3230,3230,3230,0
|
|
20240731,153800,2528771040,3230,3230,3230,3230,0
|
|
20240731,153700,2528771040,3230,3230,3230,3230,0
|
|
20240731,153600,2528771040,3230,3230,3230,3230,0
|
|
20240731,153500,2528771040,3230,3230,3230,3230,0
|
|
20240731,153400,2528771040,3230,3230,3230,3230,0
|
|
20240731,153300,2528771040,3230,3230,3230,3230,0
|
|
20240731,153200,2528771040,3230,3230,3230,3230,0
|
|
20240731,153100,2528771040,3230,3230,3230,3230,19335
|
|
20240731,153000,2528771040,3230,3230,3230,3230,19335
|
|
20240731,152900,2466318990,3240,3240,3240,3240,0
|
|
20240731,152800,2466318990,3240,3240,3240,3240,0
|
|
20240731,152700,2466318990,3240,3240,3240,3240,0
|
|
20240731,152600,2466318990,3240,3240,3240,3240,0
|
|
20240731,152500,2466318990,3240,3240,3240,3240,0
|
|
20240731,152400,2466318990,3240,3240,3240,3240,0
|
|
20240731,152300,2466318990,3240,3240,3240,3240,0
|
|
20240731,152200,2466318990,3240,3240,3240,3240,0
|
|
20240731,152100,2466318990,3240,3240,3240,3240,0
|
|
20240731,152000,2466318990,3240,3240,3240,3240,0
|
|
20240731,151900,2466318990,3240,3230,3240,3220,1336
|
|
20240731,151800,2462014130,3225,3235,3235,3225,664
|
|
20240731,151700,2459866365,3235,3235,3235,3225,557
|
|
20240731,151600,2458069770,3235,3235,3235,3225,2513
|
|
20240731,151500,2449962730,3235,3235,3235,3225,1154
|
|
20240731,151400,2446235265,3230,3230,3230,3225,2627
|
|
20240731,151300,2437759910,3230,3225,3235,3225,2101
|
|
20240731,151200,2430975575,3230,3230,3235,3230,59
|
|
20240731,151100,2430785000,3230,3230,3235,3225,1432
|
|
20240731,151000,2426160940,3210,3235,3235,3210,4129
|
|
20240731,150900,2412891660,3220,3245,3245,3215,4563
|
|
20240731,150800,2398143570,3250,3245,3250,3245,151
|
|
20240731,150700,2397652835,3250,3240,3250,3240,2099
|
|
20240731,150600,2390845485,3240,3240,3245,3230,182
|
|
20240731,150500,2390256690,3240,3240,3240,3240,2
|
|
20240731,150400,2390250210,3240,3240,3245,3240,216
|
|
20240731,150300,2389550120,3240,3245,3245,3240,292
|
|
20240731,150200,2388603040,3245,3225,3245,3225,2651
|
|
20240731,150100,2380018305,3230,3230,3230,3230,0
|
|
20240731,150000,2380018305,3230,3230,3230,3220,1310
|
|
20240731,145900,2375792000,3230,3240,3240,3230,2458
|
|
20240731,145800,2367850915,3240,3240,3240,3235,924
|
|
20240731,145700,2364861345,3235,3235,3235,3235,100
|
|
20240731,145600,2364537845,3240,3240,3240,3235,419
|
|
20240731,145500,2363180295,3235,3235,3235,3230,365
|
|
20240731,145400,2361999775,3230,3230,3230,3230,0
|
|
20240731,145300,2361999775,3230,3235,3240,3230,623
|
|
20240731,145200,2359984390,3240,3240,3240,3240,0
|
|
20240731,145100,2359984390,3240,3235,3240,3235,74
|
|
20240731,145000,2359744995,3240,3240,3240,3240,0
|
|
20240731,144900,2359744995,3240,3240,3240,3230,481
|
|
20240731,144800,2358191330,3240,3240,3250,3235,1014
|
|
20240731,144700,2354910990,3250,3240,3250,3240,524
|
|
20240731,144600,2353213220,3255,3230,3260,3230,1351
|
|
20240731,144500,2348830550,3230,3205,3230,3205,1088
|
|
20240731,144400,2345334440,3205,3220,3220,3200,7312
|
|
20240731,144300,2321879555,3230,3230,3230,3215,1970
|
|
20240731,144200,2315538240,3230,3230,3230,3215,30
|
|
20240731,144100,2315441520,3230,3210,3230,3210,5457
|
|
20240731,144000,2297924060,3230,3230,3230,3205,3276
|
|
20240731,143900,2287389755,3230,3240,3240,3200,19181
|
|
20240731,143800,2225818195,3240,3265,3265,3240,1510
|
|
20240731,143700,2220925545,3240,3250,3250,3240,4699
|
|
20240731,143600,2205698775,3250,3275,3280,3250,8881
|
|
20240731,143500,2176652255,3285,3250,3290,3245,1142
|
|
20240731,143400,2172912210,3250,3245,3250,3235,9160
|
|
20240731,143300,2143162885,3250,3245,3250,3245,1586
|
|
20240731,143200,2138008615,3240,3225,3240,3225,5070
|
|
20240731,143100,2121626745,3225,3225,3225,3225,2
|
|
20240731,143000,2121620295,3225,3225,3225,3225,841
|
|
20240731,142900,2118908070,3225,3225,3230,3225,2144
|
|
20240731,142800,2111993665,3230,3225,3230,3220,422
|
|
20240731,142700,2110631335,3225,3225,3225,3225,198
|
|
20240731,142600,2109992785,3220,3220,3220,3220,50
|
|
20240731,142500,2109831785,3220,3225,3225,3220,581
|
|
20240731,142400,2107960570,3225,3225,3225,3225,1499
|
|
20240731,142300,2103126295,3215,3225,3225,3215,8010
|
|
20240731,142200,2077352720,3225,3225,3225,3225,85
|
|
20240731,142100,2077078595,3230,3230,3230,3225,430
|
|
20240731,142000,2075690195,3230,3230,3230,3230,3
|
|
20240731,141900,2075680505,3230,3230,3230,3230,31
|
|
20240731,141800,2075580375,3225,3230,3230,3225,469
|
|
20240731,141700,2074065840,3230,3230,3230,3230,0
|
|
20240731,141600,2074065840,3230,3240,3240,3230,33
|
|
20240731,141500,2073959050,3240,3235,3240,3235,490
|
|
20240731,141400,2072373650,3240,3225,3240,3225,2060
|
|
20240731,141300,2065708890,3230,3225,3230,3225,456
|
|
20240731,141200,2064236590,3225,3225,3225,3225,39
|
|
20240731,141100,2064110815,3235,3230,3235,3225,502
|
|
20240731,141000,2062490345,3235,3225,3235,3225,211
|
|
20240731,140900,2061809695,3225,3220,3225,3220,204
|
|
20240731,140800,2061152290,3225,3225,3225,3220,5912
|
|
20240731,140700,2042105265,3225,3225,3225,3225,4501
|
|
20240731,140600,2027589540,3225,3240,3240,3225,4443
|
|
20240731,140500,2013243950,3240,3245,3245,3240,5508
|
|
20240731,140400,1995394565,3245,3245,3245,3245,5
|
|
20240731,140300,1995378340,3245,3240,3250,3240,1993
|
|
20240731,140200,1988908560,3230,3230,3230,3230,2810
|
|
20240731,140100,1979832260,3230,3245,3245,3230,2171
|
|
20240731,140000,1972809430,3245,3240,3245,3230,1537
|
|
20240731,135900,1967830610,3245,3245,3245,3245,339
|
|
20240731,135800,1966730555,3250,3245,3250,3245,1525
|
|
20240731,135700,1961781925,3250,3245,3250,3245,11
|
|
20240731,135600,1961746225,3250,3245,3250,3240,1108
|
|
20240731,135500,1958156100,3250,3250,3250,3250,255
|
|
20240731,135400,1957327350,3250,3250,3250,3250,41
|
|
20240731,135300,1957194100,3250,3250,3250,3250,72
|
|
20240731,135200,1956960100,3250,3250,3250,3250,1
|
|
20240731,135100,1956956850,3225,3250,3250,3225,10414
|
|
20240731,135000,1923312355,3250,3250,3250,3250,30
|
|
20240731,134900,1923214855,3245,3250,3250,3245,1855
|
|
20240731,134800,1917193850,3250,3240,3250,3240,3406
|
|
20240731,134700,1906143190,3240,3240,3245,3240,1362
|
|
20240731,134600,1901727225,3240,3245,3245,3240,2236
|
|
20240731,134500,1894474105,3240,3245,3245,3240,2865
|
|
20240731,134400,1885187180,3245,3245,3245,3245,1
|
|
20240731,134300,1885183935,3250,3250,3250,3250,601
|
|
20240731,134200,1883230685,3250,3250,3250,3250,96
|
|
20240731,134100,1882918685,3255,3250,3255,3250,456
|
|
20240731,134000,1881435255,3250,3250,3250,3250,1
|
|
20240731,133900,1881432005,3250,3250,3250,3250,501
|
|
20240731,133800,1879803755,3250,3250,3250,3250,1
|
|
20240731,133700,1879800505,3250,3250,3250,3250,189
|
|
20240731,133600,1879186255,3250,3250,3250,3250,90
|
|
20240731,133500,1878893755,3255,3255,3260,3255,345
|
|
20240731,133400,1877770220,3245,3250,3250,3245,3254
|
|
20240731,133300,1867205950,3240,3250,3250,3240,1874
|
|
20240731,133200,1861125190,3250,3250,3250,3250,1
|
|
20240731,133100,1861121940,3245,3245,3245,3245,300
|
|
20240731,133000,1860148440,3245,3245,3245,3245,2269
|
|
20240731,132900,1852785535,3245,3245,3245,3245,300
|
|
20240731,132800,1851812035,3250,3250,3250,3245,813
|
|
20240731,132700,1849171325,3245,3255,3255,3245,6595
|
|
20240731,132600,1827734790,3255,3255,3255,3255,1478
|
|
20240731,132500,1822923900,3260,3260,3260,3260,104
|
|
20240731,132400,1822584860,3265,3265,3265,3265,31
|
|
20240731,132300,1822483645,3270,3265,3270,3265,151
|
|
20240731,132200,1821990445,3260,3265,3270,3260,461
|
|
20240731,132100,1820487520,3265,3265,3265,3265,34
|
|
20240731,132000,1820376510,3270,3265,3270,3265,18
|
|
20240731,131900,1820317720,3265,3265,3265,3265,203
|
|
20240731,131800,1819654925,3270,3270,3270,3265,12
|
|
20240731,131700,1819615725,3260,3260,3260,3260,588
|
|
20240731,131600,1817698845,3265,3265,3265,3265,0
|
|
20240731,131500,1817698845,3265,3265,3265,3265,172
|
|
20240731,131400,1817137265,3265,3265,3265,3265,0
|
|
20240731,131300,1817137265,3265,3265,3265,3265,61
|
|
20240731,131200,1816938100,3265,3265,3265,3265,0
|
|
20240731,131100,1816938100,3265,3265,3265,3265,0
|
|
20240731,131000,1816938100,3265,3265,3265,3265,0
|
|
20240731,130900,1816938100,3265,3265,3265,3265,5
|
|
20240731,130800,1816921775,3260,3260,3260,3260,0
|
|
20240731,130700,1816921775,3260,3260,3260,3260,0
|
|
20240731,130600,1816921775,3260,3265,3265,3260,384
|
|
20240731,130500,1815669520,3270,3260,3270,3260,668
|
|
20240731,130400,1813491820,3265,3270,3270,3265,1264
|
|
20240731,130300,1809364150,3270,3275,3275,3270,1877
|
|
20240731,130200,1803226125,3275,3275,3275,3275,79
|
|
20240731,130100,1802967400,3280,3280,3280,3280,0
|
|
20240731,130000,1802967400,3280,3275,3280,3275,174
|
|
20240731,125900,1802397430,3285,3275,3290,3275,1221
|
|
20240731,125800,1798385265,3275,3275,3275,3275,270
|
|
20240731,125700,1797501015,3270,3280,3280,3270,933
|
|
20240731,125600,1794446275,3280,3280,3280,3275,363
|
|
20240731,125500,1793257395,3280,3275,3280,3270,398
|
|
20240731,125400,1791953985,3265,3265,3265,3265,3584
|
|
20240731,125300,1780252225,3260,3260,3260,3260,555
|
|
20240731,125200,1778442925,3255,3255,3255,3255,1
|
|
20240731,125100,1778439670,3255,3255,3255,3255,10
|
|
20240731,125000,1778407120,3255,3255,3255,3255,1
|
|
20240731,124900,1778403865,3250,3250,3250,3250,14
|
|
20240731,124800,1778358365,3255,3255,3255,3255,450
|
|
20240731,124700,1776893615,3255,3250,3260,3250,1750
|
|
20240731,124600,1771189995,3250,3245,3250,3245,7156
|
|
20240731,124500,1747934930,3245,3240,3245,3240,579
|
|
20240731,124400,1746056115,3240,3240,3240,3240,11
|
|
20240731,124300,1746020475,3235,3235,3235,3235,0
|
|
20240731,124200,1746020475,3235,3235,3235,3235,0
|
|
20240731,124100,1746020475,3235,3245,3245,3235,235
|
|
20240731,124000,1745259375,3240,3235,3240,3230,388
|
|
20240731,123900,1744004905,3240,3240,3240,3240,18
|
|
20240731,123800,1743946585,3225,3225,3225,3225,0
|
|
20240731,123700,1743946585,3225,3225,3225,3225,0
|
|
20240731,123600,1743946585,3225,3225,3225,3225,0
|
|
20240731,123500,1743946585,3225,3240,3240,3225,7863
|
|
20240731,123400,1718567250,3240,3240,3240,3240,0
|
|
20240731,123300,1718567250,3240,3240,3240,3235,1563
|
|
20240731,123200,1713510290,3240,3235,3240,3235,1464
|
|
20240731,123100,1708768135,3240,3230,3240,3225,606
|
|
20240731,123000,1706812835,3230,3235,3235,3230,1536
|
|
20240731,122900,1701849735,3235,3235,3235,3230,1264
|
|
20240731,122800,1697764900,3230,3235,3235,3230,717
|
|
20240731,122700,1695448245,3235,3235,3235,3235,1038
|
|
20240731,122600,1692090315,3235,3240,3240,3235,424
|
|
20240731,122500,1690717195,3245,3245,3245,3245,0
|
|
20240731,122400,1690717195,3245,3245,3245,3245,0
|
|
20240731,122300,1690717195,3245,3245,3245,3245,0
|
|
20240731,122200,1690717195,3245,3240,3245,3240,156
|
|
20240731,122100,1690211505,3245,3240,3245,3240,106
|
|
20240731,122000,1689868060,3245,3250,3250,3240,83
|
|
20240731,121900,1689598935,3250,3245,3250,3240,2539
|
|
20240731,121800,1681354240,3245,3240,3245,3240,370
|
|
20240731,121700,1680155420,3240,3245,3245,3240,31
|
|
20240731,121600,1680054830,3235,3235,3235,3235,0
|
|
20240731,121500,1680054830,3235,3240,3245,3235,1723
|
|
20240731,121400,1674474515,3235,3240,3240,3235,5
|
|
20240731,121300,1674458320,3225,3240,3240,3225,500
|
|
20240731,121200,1672842165,3240,3240,3240,3240,0
|
|
20240731,121100,1672842165,3240,3240,3240,3240,0
|
|
20240731,121000,1672842165,3240,3245,3245,3240,1280
|
|
20240731,120900,1668694955,3240,3245,3245,3240,33
|
|
20240731,120800,1668588030,3245,3245,3245,3245,1
|
|
20240731,120700,1668584785,3240,3240,3240,3240,200
|
|
20240731,120600,1667936785,3240,3240,3240,3240,2
|
|
20240731,120500,1667930305,3250,3250,3250,3250,20
|
|
20240731,120400,1667865305,3250,3240,3250,3240,141
|
|
20240731,120300,1667408020,3250,3250,3250,3250,2
|
|
20240731,120200,1667401520,3240,3245,3245,3240,444
|
|
20240731,120100,1665960955,3245,3235,3245,3235,483
|
|
20240731,120000,1664395605,3230,3225,3230,3225,197
|
|
20240731,115900,1663759780,3220,3220,3220,3220,1312
|
|
20240731,115800,1659535140,3220,3230,3230,3220,470
|
|
20240731,115700,1658018500,3220,3220,3230,3220,5042
|
|
20240731,115600,1641766930,3230,3220,3230,3210,14490
|
|
20240731,115500,1595191680,3225,3235,3235,3225,3446
|
|
20240731,115400,1584067880,3230,3240,3240,3230,2800
|
|
20240731,115300,1575011155,3240,3245,3245,3240,534
|
|
20240731,115200,1573280685,3245,3245,3250,3245,597
|
|
20240731,115100,1571340625,3250,3245,3250,3245,4
|
|
20240731,115000,1571327630,3240,3235,3240,3235,2000
|
|
20240731,114900,1564848225,3230,3240,3245,3230,1370
|
|
20240731,114800,1560415505,3240,3245,3245,3240,43
|
|
20240731,114700,1560276175,3245,3245,3245,3245,168
|
|
20240731,114600,1559731015,3245,3245,3245,3245,851
|
|
20240731,114500,1556969520,3245,3250,3250,3245,66
|
|
20240731,114400,1556755315,3250,3250,3250,3245,2601
|
|
20240731,114300,1548304920,3250,3250,3250,3250,85
|
|
20240731,114200,1548028670,3255,3255,3255,3255,5
|
|
20240731,114100,1548012395,3260,3255,3260,3250,69
|
|
20240731,114000,1547787935,3255,3255,3255,3255,18
|
|
20240731,113900,1547729345,3250,3250,3250,3250,899
|
|
20240731,113800,1544807595,3250,3255,3255,3250,7756
|
|
20240731,113700,1519574130,3255,3265,3265,3255,978
|
|
20240731,113600,1516387105,3265,3260,3265,3255,82
|
|
20240731,113500,1516119450,3255,3260,3260,3255,1543
|
|
20240731,113400,1511094795,3260,3260,3260,3260,0
|
|
20240731,113300,1511094795,3260,3270,3270,3260,167
|
|
20240731,113200,1510548905,3270,3270,3270,3265,2001
|
|
20240731,113100,1504013975,3270,3270,3270,3270,908
|
|
20240731,113000,1501044815,3270,3260,3270,3260,658
|
|
20240731,112900,1498899685,3250,3250,3250,3250,15046
|
|
20240731,112800,1450000185,3245,3255,3255,3245,9082
|
|
20240731,112700,1420462700,3255,3250,3260,3250,426
|
|
20240731,112600,1419078030,3255,3270,3270,3255,3377
|
|
20240731,112500,1408078340,3270,3270,3270,3270,0
|
|
20240731,112400,1408078340,3270,3270,3270,3265,170
|
|
20240731,112300,1407522630,3265,3265,3265,3265,971
|
|
20240731,112200,1404352315,3285,3275,3285,3265,4116
|
|
20240731,112100,1390899895,3270,3265,3270,3265,390
|
|
20240731,112000,1389624755,3265,3280,3280,3265,791
|
|
20240731,111900,1387035260,3280,3275,3280,3275,218
|
|
20240731,111800,1386321220,3280,3275,3280,3270,1606
|
|
20240731,111700,1381066580,3270,3270,3270,3270,479
|
|
20240731,111600,1379500250,3275,3275,3275,3275,76
|
|
20240731,111500,1379251350,3275,3270,3275,3265,1923
|
|
20240731,111400,1372963265,3270,3265,3270,3265,107
|
|
20240731,111300,1372613755,3270,3260,3270,3255,1005
|
|
20240731,111200,1369338435,3260,3265,3265,3260,270
|
|
20240731,111100,1368456890,3250,3265,3265,3250,3000
|
|
20240731,111000,1358696920,3265,3265,3265,3265,8
|
|
20240731,110900,1358670800,3255,3255,3265,3255,4457
|
|
20240731,110800,1344160775,3250,3280,3280,3250,15774
|
|
20240731,110700,1292834965,3280,3280,3280,3275,22
|
|
20240731,110600,1292762890,3285,3290,3290,3285,6
|
|
20240731,110500,1292743155,3295,3295,3295,3295,5
|
|
20240731,110400,1292726680,3295,3290,3295,3290,357
|
|
20240731,110300,1291552075,3290,3290,3290,3290,152
|
|
20240731,110200,1291051995,3280,3280,3280,3280,918
|
|
20240731,110100,1288040955,3280,3285,3285,3280,586
|
|
20240731,110000,1286118375,3285,3275,3285,3275,15818
|
|
20240731,105900,1234231665,3265,3275,3275,3265,3005
|
|
20240731,105800,1224420290,3255,3265,3265,3255,5657
|
|
20240731,105700,1205988185,3265,3275,3280,3265,549
|
|
20240731,105600,1204195260,3265,3265,3265,3265,10
|
|
20240731,105500,1204162610,3265,3265,3265,3265,1000
|
|
20240731,105400,1200897610,3265,3280,3280,3265,185
|
|
20240731,105300,1200293390,3265,3265,3280,3265,12819
|
|
20240731,105200,1158438980,3275,3275,3280,3265,8992
|
|
20240731,105100,1129022345,3280,3280,3280,3275,10
|
|
20240731,105000,1128989550,3280,3280,3280,3275,1407
|
|
20240731,104900,1124381330,3270,3275,3285,3270,2123
|
|
20240731,104800,1117424920,3275,3285,3285,3275,1133
|
|
20240731,104700,1113713805,3280,3280,3285,3280,117
|
|
20240731,104600,1113329755,3280,3280,3280,3280,1
|
|
20240731,104500,1113326475,3270,3285,3285,3270,3345
|
|
20240731,104400,1102368730,3280,3290,3290,3280,840
|
|
20240731,104300,1099609590,3285,3295,3295,3285,4342
|
|
20240731,104200,1085323910,3295,3300,3300,3290,2305
|
|
20240731,104100,1077731430,3295,3300,3300,3295,597
|
|
20240731,104000,1075764165,3300,3300,3300,3300,356
|
|
20240731,103900,1074589365,3300,3300,3300,3295,610
|
|
20240731,103800,1072576410,3300,3295,3300,3295,2
|
|
20240731,103700,1072569815,3295,3300,3300,3290,1742
|
|
20240731,103600,1066825145,3300,3285,3325,3285,14641
|
|
20240731,103500,1018275245,3285,3280,3285,3280,157
|
|
20240731,103400,1017760245,3280,3275,3280,3275,41
|
|
20240731,103300,1017625940,3280,3270,3280,3270,228
|
|
20240731,103200,1016880310,3265,3270,3275,3265,3582
|
|
20240731,103100,1005177145,3275,3260,3275,3255,6353
|
|
20240731,103000,984435260,3265,3275,3275,3260,5236
|
|
20240731,102900,967337445,3280,3275,3280,3265,3461
|
|
20240731,102800,956005165,3285,3290,3290,3280,7665
|
|
20240731,102700,930844690,3295,3300,3300,3295,941
|
|
20240731,102600,927743410,3300,3305,3305,3300,1602
|
|
20240731,102500,922455055,3315,3310,3315,3305,378
|
|
20240731,102400,921204120,3315,3315,3315,3315,0
|
|
20240731,102300,921204120,3315,3315,3315,3315,0
|
|
20240731,102200,921204120,3315,3300,3315,3295,2780
|
|
20240731,102100,912033000,3300,3310,3310,3300,1260
|
|
20240731,102000,907867920,3310,3310,3310,3310,0
|
|
20240731,101900,907867920,3310,3310,3310,3310,240
|
|
20240731,101800,907073520,3310,3310,3310,3305,1183
|
|
20240731,101700,903161085,3310,3310,3310,3310,878
|
|
20240731,101600,900254905,3310,3310,3310,3310,2554
|
|
20240731,101500,891801165,3310,3310,3310,3310,614
|
|
20240731,101400,889768825,3305,3310,3310,3305,4397
|
|
20240731,101300,875234310,3310,3320,3320,3310,6387
|
|
20240731,101200,854076610,3320,3320,3320,3320,1
|
|
20240731,101100,854073290,3320,3325,3325,3315,560
|
|
20240731,101000,852212880,3330,3325,3330,3325,547
|
|
20240731,100900,850393605,3325,3310,3325,3310,682
|
|
20240731,100800,848133555,3315,3310,3315,3310,1175
|
|
20240731,100700,844239650,3315,3320,3325,3315,7557
|
|
20240731,100600,819184515,3315,3315,3315,3315,73
|
|
20240731,100500,818942520,3315,3315,3320,3315,835
|
|
20240731,100400,816174490,3310,3295,3310,3290,9941
|
|
20240731,100300,783416420,3295,3305,3305,3295,3735
|
|
20240731,100200,771088545,3305,3305,3305,3305,998
|
|
20240731,100100,767790155,3320,3325,3325,3300,6989
|
|
20240731,100000,744710655,3310,3305,3325,3305,3193
|
|
20240731,095900,734152160,3325,3325,3325,3325,103
|
|
20240731,095800,733809685,3305,3310,3315,3305,8184
|
|
20240731,095700,706749420,3310,3330,3330,3310,10744
|
|
20240731,095600,671099125,3330,3340,3345,3330,1145
|
|
20240731,095500,667281590,3345,3335,3345,3335,3984
|
|
20240731,095400,653976900,3335,3340,3340,3320,1064
|
|
20240731,095300,650442080,3325,3325,3340,3325,1134
|
|
20240731,095200,646671515,3330,3340,3340,3330,709
|
|
20240731,095100,644308580,3345,3340,3345,3340,882
|
|
20240731,095000,641362675,3345,3330,3345,3330,452
|
|
20240731,094900,639853260,3340,3330,3340,3300,5261
|
|
20240731,094800,622378440,3345,3345,3345,3300,16620
|
|
20240731,094700,567289545,3345,3335,3345,3335,3133
|
|
20240731,094600,556834420,3340,3340,3345,3340,1990
|
|
20240731,094500,550187575,3345,3350,3350,3340,978
|
|
20240731,094400,546918545,3355,3355,3355,3355,4
|
|
20240731,094300,546905125,3355,3345,3355,3340,2318
|
|
20240731,094200,539152910,3350,3350,3350,3350,20
|
|
20240731,094100,539085910,3350,3350,3350,3345,69
|
|
20240731,094000,538855015,3345,3360,3360,3345,201
|
|
20240731,093900,538182655,3340,3345,3370,3340,1022
|
|
20240731,093800,534768730,3340,3350,3350,3340,2716
|
|
20240731,093700,525687365,3340,3365,3375,3335,13342
|
|
20240731,093600,480988070,3380,3380,3385,3360,3778
|
|
20240731,093500,468255540,3380,3380,3380,3380,1
|
|
20240731,093400,468252160,3375,3380,3380,3375,830
|
|
20240731,093300,465448245,3385,3385,3385,3385,1613
|
|
20240731,093200,459988240,3385,3390,3390,3385,1022
|
|
20240731,093100,456523855,3395,3385,3395,3380,6662
|
|
20240731,093000,433958815,3380,3380,3385,3380,4850
|
|
20240731,092900,417564335,3380,3375,3380,3375,2703
|
|
20240731,092800,408437730,3375,3370,3375,3370,112
|
|
20240731,092700,408060285,3370,3360,3370,3360,1899
|
|
20240731,092600,401671775,3355,3355,3365,3355,163
|
|
20240731,092500,401124020,3370,3365,3370,3355,2057
|
|
20240731,092400,394214480,3370,3370,3375,3370,101
|
|
20240731,092300,393874105,3370,3375,3375,3370,14
|
|
20240731,092200,393826875,3365,3355,3365,3355,2005
|
|
20240731,092100,387080100,3355,3360,3360,3355,1266
|
|
20240731,092000,382832110,3360,3355,3365,3355,1100
|
|
20240731,091900,379136065,3355,3350,3355,3345,903
|
|
20240731,091800,376107745,3345,3355,3360,3345,2558
|
|
20240731,091700,367543230,3350,3345,3350,3345,618
|
|
20240731,091600,365475365,3345,3360,3360,3345,12319
|
|
20240731,091500,324159975,3360,3390,3390,3360,6911
|
|
20240731,091400,300835030,3390,3385,3390,3380,4635
|
|
20240731,091300,285132075,3385,3390,3390,3380,1907
|
|
20240731,091200,278677710,3390,3365,3395,3365,14590
|
|
20240731,091100,229353810,3370,3370,3370,3365,1115
|
|
20240731,091000,225596320,3355,3370,3370,3355,4060
|
|
20240731,090900,211960650,3370,3370,3380,3370,2925
|
|
20240731,090800,202098885,3370,3375,3385,3370,6286
|
|
20240731,090700,180856220,3375,3365,3375,3365,1153
|
|
20240731,090600,176969375,3370,3370,3370,3350,2041
|
|
20240731,090500,170097575,3375,3385,3385,3375,2840
|
|
20240731,090400,160512105,3390,3370,3390,3360,16363
|
|
20240731,090300,105248405,3370,3365,3370,3360,7628
|
|
20240731,090200,79554955,3370,3355,3375,3355,2614
|
|
20240731,090100,70754830,3350,3365,3365,3350,6316
|
|
20240731,090000,49580000,3355,3355,3385,3345,14306
|