597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,185400,688961480,3135,3135,3135,3135,6138
|
|
20240731,185300,688961480,3135,3135,3135,3135,0
|
|
20240731,185200,688961480,3135,3135,3135,3135,0
|
|
20240731,185100,688961480,3135,3135,3135,3135,0
|
|
20240731,185000,688961480,3135,3135,3135,3135,0
|
|
20240731,184900,688961480,3135,3135,3135,3135,0
|
|
20240731,184800,688961480,3135,3135,3135,3135,0
|
|
20240731,184700,688961480,3135,3135,3135,3135,0
|
|
20240731,184600,688961480,3135,3135,3135,3135,0
|
|
20240731,184500,688961480,3135,3135,3135,3135,0
|
|
20240731,184400,688961480,3135,3135,3135,3135,0
|
|
20240731,184300,688961480,3135,3135,3135,3135,0
|
|
20240731,184200,688961480,3135,3135,3135,3135,0
|
|
20240731,184100,688961480,3135,3135,3135,3135,0
|
|
20240731,184000,688961480,3135,3135,3135,3135,0
|
|
20240731,183900,688961480,3135,3135,3135,3135,0
|
|
20240731,183800,688961480,3135,3135,3135,3135,0
|
|
20240731,183700,688961480,3135,3135,3135,3135,0
|
|
20240731,183600,688961480,3135,3135,3135,3135,0
|
|
20240731,183500,688961480,3135,3135,3135,3135,0
|
|
20240731,183400,688961480,3135,3135,3135,3135,0
|
|
20240731,183300,688961480,3135,3135,3135,3135,0
|
|
20240731,183200,688961480,3135,3135,3135,3135,0
|
|
20240731,183100,688961480,3135,3135,3135,3135,0
|
|
20240731,183000,688961480,3135,3135,3135,3135,0
|
|
20240731,182900,688961480,3135,3135,3135,3135,0
|
|
20240731,182800,688961480,3135,3135,3135,3135,0
|
|
20240731,182700,688961480,3135,3135,3135,3135,0
|
|
20240731,182600,688961480,3135,3135,3135,3135,0
|
|
20240731,182500,688961480,3135,3135,3135,3135,0
|
|
20240731,182400,688961480,3135,3135,3135,3135,6138
|
|
20240731,182300,688961480,3135,3135,3135,3135,0
|
|
20240731,182200,688961480,3135,3135,3135,3135,0
|
|
20240731,182100,688961480,3135,3135,3135,3135,0
|
|
20240731,182000,688961480,3135,3135,3135,3135,0
|
|
20240731,181900,688961480,3135,3135,3135,3135,0
|
|
20240731,181800,688961480,3135,3135,3135,3135,0
|
|
20240731,181700,688961480,3135,3135,3135,3135,0
|
|
20240731,181600,688961480,3135,3135,3135,3135,0
|
|
20240731,181500,688961480,3135,3135,3135,3135,0
|
|
20240731,181400,688961480,3135,3135,3135,3135,0
|
|
20240731,181300,688961480,3135,3135,3135,3135,0
|
|
20240731,181200,688961480,3135,3135,3135,3135,0
|
|
20240731,181100,688961480,3135,3135,3135,3135,0
|
|
20240731,181000,688961480,3135,3135,3135,3135,0
|
|
20240731,180900,688961480,3135,3135,3135,3135,0
|
|
20240731,180800,688961480,3135,3135,3135,3135,0
|
|
20240731,180700,688961480,3135,3135,3135,3135,0
|
|
20240731,180600,688961480,3135,3135,3135,3135,0
|
|
20240731,180500,688961480,3135,3135,3135,3135,0
|
|
20240731,180400,688961480,3135,3135,3135,3135,0
|
|
20240731,180300,688961480,3135,3135,3135,3135,0
|
|
20240731,180200,688961480,3135,3135,3135,3135,0
|
|
20240731,180100,688961480,3135,3135,3135,3135,0
|
|
20240731,180000,688961480,3135,3135,3135,3135,0
|
|
20240731,175900,688961480,3135,3135,3135,3135,0
|
|
20240731,175800,688961480,3135,3135,3135,3135,0
|
|
20240731,175700,688961480,3135,3135,3135,3135,0
|
|
20240731,175600,688961480,3135,3135,3135,3135,0
|
|
20240731,175500,688961480,3135,3135,3135,3135,0
|
|
20240731,175400,688961480,3135,3135,3135,3135,6138
|
|
20240731,175300,688961480,3135,3135,3135,3135,0
|
|
20240731,175200,688961480,3135,3135,3135,3135,0
|
|
20240731,175100,688961480,3135,3135,3135,3135,0
|
|
20240731,175000,688961480,3135,3135,3135,3135,0
|
|
20240731,174900,688961480,3135,3135,3135,3135,0
|
|
20240731,174800,688961480,3135,3135,3135,3135,0
|
|
20240731,174700,688961480,3135,3135,3135,3135,0
|
|
20240731,174600,688961480,3135,3135,3135,3135,0
|
|
20240731,174500,688961480,3135,3135,3135,3135,0
|
|
20240731,174400,688961480,3135,3135,3135,3135,0
|
|
20240731,174300,688961480,3135,3135,3135,3135,0
|
|
20240731,174200,688961480,3135,3135,3135,3135,0
|
|
20240731,174100,688961480,3135,3135,3135,3135,0
|
|
20240731,174000,688961480,3135,3135,3135,3135,0
|
|
20240731,173900,688961480,3135,3135,3135,3135,0
|
|
20240731,173800,688961480,3135,3135,3135,3135,0
|
|
20240731,173700,688961480,3135,3135,3135,3135,0
|
|
20240731,173600,688961480,3135,3135,3135,3135,0
|
|
20240731,173500,688961480,3135,3135,3135,3135,0
|
|
20240731,173400,688961480,3135,3135,3135,3135,0
|
|
20240731,173300,688961480,3135,3135,3135,3135,0
|
|
20240731,173200,688961480,3135,3135,3135,3135,0
|
|
20240731,173100,688961480,3135,3135,3135,3135,0
|
|
20240731,173000,688961480,3135,3135,3135,3135,0
|
|
20240731,172900,688961480,3135,3135,3135,3135,0
|
|
20240731,172800,688961480,3135,3135,3135,3135,0
|
|
20240731,172700,688961480,3135,3135,3135,3135,0
|
|
20240731,172600,688961480,3135,3135,3135,3135,0
|
|
20240731,172500,688961480,3135,3135,3135,3135,0
|
|
20240731,172400,688961480,3135,3135,3135,3135,6138
|
|
20240731,172300,688961480,3135,3135,3135,3135,0
|
|
20240731,172200,688961480,3135,3135,3135,3135,0
|
|
20240731,172100,688961480,3135,3135,3135,3135,0
|
|
20240731,172000,688961480,3135,3135,3135,3135,0
|
|
20240731,171900,688961480,3135,3135,3135,3135,0
|
|
20240731,171800,688961480,3135,3135,3135,3135,0
|
|
20240731,171700,688961480,3135,3135,3135,3135,0
|
|
20240731,171600,688961480,3135,3135,3135,3135,0
|
|
20240731,171500,688961480,3135,3135,3135,3135,0
|
|
20240731,171400,688961480,3135,3135,3135,3135,0
|
|
20240731,171300,688961480,3135,3135,3135,3135,0
|
|
20240731,171200,688961480,3135,3135,3135,3135,0
|
|
20240731,171100,688961480,3135,3135,3135,3135,0
|
|
20240731,171000,688961480,3135,3135,3135,3135,0
|
|
20240731,170900,688961480,3135,3135,3135,3135,0
|
|
20240731,170800,688961480,3135,3135,3135,3135,0
|
|
20240731,170700,688961480,3135,3135,3135,3135,0
|
|
20240731,170600,688961480,3135,3135,3135,3135,0
|
|
20240731,170500,688961480,3135,3135,3135,3135,0
|
|
20240731,170400,688961480,3135,3135,3135,3135,0
|
|
20240731,170300,688961480,3135,3135,3135,3135,0
|
|
20240731,170200,688961480,3135,3135,3135,3135,0
|
|
20240731,170100,688961480,3135,3135,3135,3135,0
|
|
20240731,170000,688961480,3135,3135,3135,3135,0
|
|
20240731,165900,688961480,3135,3135,3135,3135,0
|
|
20240731,165800,688961480,3135,3135,3135,3135,0
|
|
20240731,165700,688961480,3135,3135,3135,3135,0
|
|
20240731,165600,688961480,3135,3135,3135,3135,0
|
|
20240731,165500,688961480,3135,3135,3135,3135,0
|
|
20240731,165400,688961480,3135,3135,3135,3135,6138
|
|
20240731,165300,688961480,3135,3135,3135,3135,0
|
|
20240731,165200,688961480,3135,3135,3135,3135,0
|
|
20240731,165100,688961480,3135,3135,3135,3135,0
|
|
20240731,165000,688961480,3135,3135,3135,3135,0
|
|
20240731,164900,688961480,3135,3135,3135,3135,0
|
|
20240731,164800,688961480,3135,3135,3135,3135,0
|
|
20240731,164700,688961480,3135,3135,3135,3135,0
|
|
20240731,164600,688961480,3135,3135,3135,3135,0
|
|
20240731,164500,688961480,3135,3135,3135,3135,0
|
|
20240731,164400,688961480,3135,3135,3135,3135,0
|
|
20240731,164300,688961480,3135,3135,3135,3135,0
|
|
20240731,164200,688961480,3135,3135,3135,3135,0
|
|
20240731,164100,688961480,3135,3135,3135,3135,0
|
|
20240731,164000,688961480,3135,3135,3135,3135,0
|
|
20240731,163900,688961480,3135,3135,3135,3135,0
|
|
20240731,163800,688961480,3135,3135,3135,3135,0
|
|
20240731,163700,688961480,3135,3135,3135,3135,0
|
|
20240731,163600,688961480,3135,3135,3135,3135,0
|
|
20240731,163500,688961480,3135,3135,3135,3135,0
|
|
20240731,163400,688961480,3135,3135,3135,3135,0
|
|
20240731,163300,688961480,3135,3135,3135,3135,0
|
|
20240731,163200,688961480,3135,3135,3135,3135,0
|
|
20240731,163100,688961480,3135,3135,3135,3135,0
|
|
20240731,163000,688961480,3135,3135,3135,3135,0
|
|
20240731,162900,688961480,3135,3135,3135,3135,0
|
|
20240731,162800,688961480,3135,3135,3135,3135,0
|
|
20240731,162700,688961480,3135,3135,3135,3135,0
|
|
20240731,162600,688961480,3135,3135,3135,3135,0
|
|
20240731,162500,688961480,3135,3135,3135,3135,0
|
|
20240731,162400,688961480,3135,3135,3135,3135,6138
|
|
20240731,162300,688961480,3135,3135,3135,3135,0
|
|
20240731,162200,688961480,3135,3135,3135,3135,0
|
|
20240731,162100,688961480,3135,3135,3135,3135,0
|
|
20240731,162000,688961480,3135,3135,3135,3135,0
|
|
20240731,161900,688961480,3135,3135,3135,3135,0
|
|
20240731,161800,688961480,3135,3135,3135,3135,0
|
|
20240731,161700,688961480,3135,3135,3135,3135,0
|
|
20240731,161600,688961480,3135,3135,3135,3135,0
|
|
20240731,161500,688961480,3135,3135,3135,3135,0
|
|
20240731,161400,688961480,3135,3135,3135,3135,0
|
|
20240731,161300,688961480,3135,3135,3135,3135,0
|
|
20240731,161200,688961480,3135,3135,3135,3135,0
|
|
20240731,161100,688961480,3135,3135,3135,3135,0
|
|
20240731,161000,688961480,3135,3135,3135,3135,0
|
|
20240731,160900,688961480,3135,3135,3135,3135,0
|
|
20240731,160800,688961480,3135,3135,3135,3135,0
|
|
20240731,160700,688961480,3135,3135,3135,3135,0
|
|
20240731,160600,688961480,3135,3135,3135,3135,0
|
|
20240731,160500,688961480,3135,3135,3135,3135,0
|
|
20240731,160400,688961480,3135,3135,3135,3135,0
|
|
20240731,160300,688961480,3135,3135,3135,3135,0
|
|
20240731,160200,688961480,3135,3135,3135,3135,0
|
|
20240731,160100,688961480,3135,3135,3135,3135,0
|
|
20240731,160000,688961480,3135,3135,3135,3135,0
|
|
20240731,155900,688961480,3135,3135,3135,3135,0
|
|
20240731,155800,688961480,3135,3135,3135,3135,0
|
|
20240731,155700,688961480,3135,3135,3135,3135,0
|
|
20240731,155600,688961480,3135,3135,3135,3135,0
|
|
20240731,155500,688961480,3135,3135,3135,3135,0
|
|
20240731,155400,688961480,3135,3135,3135,3135,6138
|
|
20240731,155300,688961480,3135,3135,3135,3135,0
|
|
20240731,155200,688961480,3135,3135,3135,3135,0
|
|
20240731,155100,688961480,3135,3135,3135,3135,0
|
|
20240731,155000,688961480,3135,3135,3135,3135,0
|
|
20240731,154900,688961480,3135,3135,3135,3135,0
|
|
20240731,154800,688961480,3135,3135,3135,3135,0
|
|
20240731,154700,688961480,3135,3135,3135,3135,0
|
|
20240731,154600,688961480,3135,3135,3135,3135,0
|
|
20240731,154500,688961480,3135,3135,3135,3135,0
|
|
20240731,154400,688961480,3135,3135,3135,3135,0
|
|
20240731,154300,688961480,3135,3135,3135,3135,0
|
|
20240731,154200,688961480,3135,3135,3135,3135,0
|
|
20240731,154100,688961480,3135,3135,3135,3135,0
|
|
20240731,154000,688961480,3135,3135,3135,3135,0
|
|
20240731,153900,688961480,3135,3135,3135,3135,0
|
|
20240731,153800,688961480,3135,3135,3135,3135,0
|
|
20240731,153700,688961480,3135,3135,3135,3135,0
|
|
20240731,153600,688961480,3135,3135,3135,3135,0
|
|
20240731,153500,688961480,3135,3135,3135,3135,0
|
|
20240731,153400,688961480,3135,3135,3135,3135,0
|
|
20240731,153300,688961480,3135,3135,3135,3135,0
|
|
20240731,153200,688961480,3135,3135,3135,3135,0
|
|
20240731,153100,688961480,3135,3135,3135,3135,0
|
|
20240731,153000,688961480,3135,3135,3135,3135,6138
|
|
20240731,152900,669718850,3135,3135,3135,3135,0
|
|
20240731,152800,669718850,3135,3135,3135,3135,0
|
|
20240731,152700,669718850,3135,3135,3135,3135,0
|
|
20240731,152600,669718850,3135,3135,3135,3135,0
|
|
20240731,152500,669718850,3135,3135,3135,3135,0
|
|
20240731,152400,669718850,3135,3135,3135,3135,0
|
|
20240731,152300,669718850,3135,3135,3135,3135,0
|
|
20240731,152200,669718850,3135,3135,3135,3135,0
|
|
20240731,152100,669718850,3135,3135,3135,3135,0
|
|
20240731,152000,669718850,3135,3135,3135,3135,0
|
|
20240731,151900,669718850,3135,3135,3135,3130,1155
|
|
20240731,151800,666098680,3135,3135,3135,3130,196
|
|
20240731,151700,665485170,3130,3130,3130,3130,20
|
|
20240731,151600,665422570,3135,3135,3135,3130,295
|
|
20240731,151500,664499200,3135,3135,3135,3135,0
|
|
20240731,151400,664499200,3135,3135,3135,3135,1000
|
|
20240731,151300,661364200,3135,3140,3140,3135,2030
|
|
20240731,151200,655000000,3140,3140,3140,3140,1
|
|
20240731,151100,654996860,3140,3135,3140,3135,301
|
|
20240731,151000,654053220,3135,3140,3140,3135,1003
|
|
20240731,150900,650908800,3140,3140,3140,3140,1
|
|
20240731,150800,650905660,3140,3140,3145,3135,1807
|
|
20240731,150700,645230815,3135,3135,3135,3135,1000
|
|
20240731,150600,642095815,3140,3140,3140,3140,200
|
|
20240731,150500,641467815,3140,3135,3140,3130,1597
|
|
20240731,150400,636455885,3135,3135,3140,3135,1073
|
|
20240731,150300,633092025,3140,3135,3140,3135,979
|
|
20240731,150200,630022855,3135,3135,3135,3135,4015
|
|
20240731,150100,617435830,3135,3135,3135,3135,1
|
|
20240731,150000,617432695,3130,3130,3130,3130,501
|
|
20240731,145900,615864565,3130,3130,3130,3130,35
|
|
20240731,145800,615755015,3130,3130,3130,3130,11
|
|
20240731,145700,615720585,3130,3130,3130,3130,455
|
|
20240731,145600,614296435,3135,3130,3135,3130,1796
|
|
20240731,145500,608674920,3135,3135,3135,3135,701
|
|
20240731,145400,606477285,3130,3130,3130,3130,384
|
|
20240731,145300,605275365,3130,3130,3130,3130,1
|
|
20240731,145200,605272235,3130,3130,3130,3130,457
|
|
20240731,145100,603841825,3130,3125,3135,3125,7222
|
|
20240731,145000,581269310,3125,3130,3130,3125,1303
|
|
20240731,144900,577190935,3130,3130,3130,3130,500
|
|
20240731,144800,575625935,3130,3130,3130,3130,1386
|
|
20240731,144700,571287755,3130,3130,3130,3130,0
|
|
20240731,144600,571287755,3130,3130,3130,3130,0
|
|
20240731,144500,571287755,3130,3130,3130,3130,2
|
|
20240731,144400,571281495,3125,3125,3125,3125,2
|
|
20240731,144300,571275245,3130,3130,3130,3130,0
|
|
20240731,144200,571275245,3130,3130,3130,3130,0
|
|
20240731,144100,571275245,3130,3130,3130,3130,4
|
|
20240731,144000,571262725,3130,3135,3135,3130,759
|
|
20240731,143900,568886350,3140,3135,3140,3130,2402
|
|
20240731,143800,561360360,3135,3130,3135,3130,1030
|
|
20240731,143700,558136455,3135,3135,3135,3135,0
|
|
20240731,143600,558136455,3135,3130,3135,3130,1004
|
|
20240731,143500,554991415,3135,3135,3140,3135,517
|
|
20240731,143400,553370110,3140,3135,3140,3135,408
|
|
20240731,143300,552089530,3140,3135,3140,3135,5
|
|
20240731,143200,552073850,3140,3140,3140,3140,0
|
|
20240731,143100,552073850,3140,3135,3140,3135,1778
|
|
20240731,143000,546491895,3135,3135,3135,3135,320
|
|
20240731,142900,545488695,3135,3135,3135,3135,180
|
|
20240731,142800,544924395,3135,3140,3140,3135,500
|
|
20240731,142700,543355895,3140,3140,3140,3140,818
|
|
20240731,142600,540787375,3140,3140,3140,3135,821
|
|
20240731,142500,538213035,3135,3135,3135,3135,510
|
|
20240731,142400,536614185,3135,3135,3145,3135,4356
|
|
20240731,142300,522944430,3135,3135,3135,3135,36
|
|
20240731,142200,522831570,3135,3135,3140,3135,1011
|
|
20240731,142100,519662015,3140,3135,3140,3135,917
|
|
20240731,142000,516786260,3130,3130,3130,3130,3952
|
|
20240731,141900,504416500,3130,3120,3130,3120,1638
|
|
20240731,141800,499295850,3120,3120,3120,3120,0
|
|
20240731,141700,499295850,3120,3115,3120,3115,555
|
|
20240731,141600,497564295,3120,3125,3125,3120,2396
|
|
20240731,141500,490088615,3125,3120,3125,3120,12
|
|
20240731,141400,490051130,3125,3125,3125,3125,67
|
|
20240731,141300,489841755,3125,3125,3125,3120,440
|
|
20240731,141200,488467675,3125,3125,3125,3125,124
|
|
20240731,141100,488080175,3125,3125,3125,3125,205
|
|
20240731,141000,487439550,3125,3125,3125,3125,1312
|
|
20240731,140900,483339550,3125,3130,3130,3125,874
|
|
20240731,140800,480604430,3135,3135,3135,3130,55
|
|
20240731,140700,480432255,3135,3130,3135,3130,211
|
|
20240731,140600,479771820,3130,3130,3130,3130,110
|
|
20240731,140500,479427520,3135,3135,3135,3130,2738
|
|
20240731,140400,470847290,3135,3135,3135,3130,1310
|
|
20240731,140300,466745440,3140,3125,3140,3125,8547
|
|
20240731,140200,439958100,3130,3125,3130,3125,640
|
|
20240731,140100,437958095,3130,3130,3130,3130,544
|
|
20240731,140000,436255375,3125,3125,3125,3125,1840
|
|
20240731,135900,430505375,3125,3125,3125,3125,7
|
|
20240731,135800,430483500,3125,3125,3125,3125,36
|
|
20240731,135700,430371000,3125,3120,3125,3115,760
|
|
20240731,135600,428000795,3115,3115,3120,3115,116
|
|
20240731,135500,427639450,3120,3120,3120,3120,0
|
|
20240731,135400,427639450,3120,3115,3120,3115,93
|
|
20240731,135300,427349705,3120,3120,3120,3120,20
|
|
20240731,135200,427287305,3120,3120,3120,3120,1
|
|
20240731,135100,427284185,3125,3125,3125,3125,1
|
|
20240731,135000,427281060,3125,3130,3130,3120,708
|
|
20240731,134900,425065275,3120,3130,3130,3120,166
|
|
20240731,134800,424547245,3130,3130,3130,3130,5
|
|
20240731,134700,424531595,3135,3135,3135,3135,0
|
|
20240731,134600,424531595,3135,3130,3135,3130,162
|
|
20240731,134500,424024510,3135,3135,3135,3135,0
|
|
20240731,134400,424024510,3135,3130,3135,3130,2786
|
|
20240731,134300,415303425,3130,3125,3130,3125,299
|
|
20240731,134200,414369045,3125,3130,3130,3125,4
|
|
20240731,134100,414356540,3125,3125,3125,3125,299
|
|
20240731,134000,413422165,3125,3130,3130,3120,554
|
|
20240731,133900,411689085,3130,3115,3130,3115,5225
|
|
20240731,133800,395371650,3110,3110,3110,3110,122
|
|
20240731,133700,394992230,3110,3110,3110,3110,8
|
|
20240731,133600,394967350,3110,3115,3115,3110,3
|
|
20240731,133500,394958015,3120,3115,3120,3115,7
|
|
20240731,133400,394936205,3120,3120,3120,3120,50
|
|
20240731,133300,394780205,3120,3120,3120,3120,50
|
|
20240731,133200,394624205,3120,3115,3120,3115,201
|
|
20240731,133100,393998085,3115,3115,3115,3115,1000
|
|
20240731,133000,390883085,3110,3110,3110,3110,171
|
|
20240731,132900,390351275,3115,3115,3115,3115,0
|
|
20240731,132800,390351275,3115,3115,3115,3115,0
|
|
20240731,132700,390351275,3115,3115,3115,3115,90
|
|
20240731,132600,390070925,3115,3115,3115,3115,0
|
|
20240731,132500,390070925,3115,3110,3115,3105,152
|
|
20240731,132400,389598900,3110,3110,3110,3110,55
|
|
20240731,132300,389427850,3110,3110,3110,3110,75
|
|
20240731,132200,389194600,3110,3110,3110,3110,35
|
|
20240731,132100,389085750,3110,3110,3115,3110,91
|
|
20240731,132000,388802735,3110,3110,3110,3110,703
|
|
20240731,131900,386616405,3110,3110,3110,3110,5
|
|
20240731,131800,386600855,3110,3110,3110,3110,0
|
|
20240731,131700,386600855,3110,3110,3110,3110,0
|
|
20240731,131600,386600855,3110,3105,3115,3105,293
|
|
20240731,131500,385690935,3110,3110,3110,3110,0
|
|
20240731,131400,385690935,3110,3110,3110,3110,101
|
|
20240731,131300,385376825,3115,3115,3115,3115,9
|
|
20240731,131200,385348790,3115,3115,3115,3115,0
|
|
20240731,131100,385348790,3115,3115,3115,3115,0
|
|
20240731,131000,385348790,3115,3115,3115,3115,2
|
|
20240731,130900,385342560,3120,3120,3120,3120,1
|
|
20240731,130800,385339440,3120,3115,3120,3110,1259
|
|
20240731,130700,381420255,3120,3120,3120,3120,7217
|
|
20240731,130600,358903215,3120,3115,3120,3115,331
|
|
20240731,130500,357872140,3115,3115,3115,3115,15
|
|
20240731,130400,357825415,3115,3110,3115,3110,2333
|
|
20240731,130300,350558220,3115,3115,3115,3115,12
|
|
20240731,130200,350520840,3115,3115,3115,3115,2000
|
|
20240731,130100,344290840,3115,3115,3115,3110,947
|
|
20240731,130000,341345555,3110,3110,3115,3110,4775
|
|
20240731,125900,326495250,3110,3110,3110,3110,1
|
|
20240731,125800,326492140,3105,3100,3105,3100,3485
|
|
20240731,125700,315678735,3105,3100,3105,3100,732
|
|
20240731,125600,313409530,3105,3105,3105,3105,5
|
|
20240731,125500,313394005,3105,3105,3105,3105,48
|
|
20240731,125400,313244965,3110,3110,3110,3110,0
|
|
20240731,125300,313244965,3110,3110,3110,3105,891
|
|
20240731,125200,310474955,3110,3105,3110,3105,7
|
|
20240731,125100,310453215,3110,3110,3110,3110,534
|
|
20240731,125000,308792475,3110,3110,3110,3110,3
|
|
20240731,124900,308783145,3110,3105,3110,3100,1931
|
|
20240731,124800,302788030,3100,3090,3100,3090,1019
|
|
20240731,124700,299629280,3095,3095,3095,3095,0
|
|
20240731,124600,299629280,3095,3095,3095,3095,2036
|
|
20240731,124500,293327860,3095,3105,3105,3095,341
|
|
20240731,124400,292271475,3100,3100,3100,3100,100
|
|
20240731,124300,291961475,3100,3105,3105,3100,329
|
|
20240731,124200,290941430,3105,3105,3105,3105,100
|
|
20240731,124100,290630930,3100,3100,3100,3100,200
|
|
20240731,124000,290010930,3100,3100,3100,3100,0
|
|
20240731,123900,290010930,3100,3100,3100,3100,0
|
|
20240731,123800,290010930,3100,3110,3110,3100,5
|
|
20240731,123700,289995420,3110,3105,3110,3105,112
|
|
20240731,123600,289647645,3110,3110,3110,3110,0
|
|
20240731,123500,289647645,3110,3110,3110,3110,533
|
|
20240731,123400,287990015,3110,3105,3110,3100,1642
|
|
20240731,123300,282893015,3105,3100,3105,3100,942
|
|
20240731,123200,279968380,3100,3100,3100,3100,100
|
|
20240731,123100,279658380,3105,3100,3105,3100,102
|
|
20240731,123000,279342170,3105,3100,3105,3100,429
|
|
20240731,122900,278012260,3100,3105,3105,3100,51
|
|
20240731,122800,277854155,3105,3105,3105,3105,0
|
|
20240731,122700,277854155,3105,3100,3105,3100,961
|
|
20240731,122600,274875050,3100,3100,3100,3100,405
|
|
20240731,122500,273619550,3100,3100,3100,3100,100
|
|
20240731,122400,273309550,3100,3100,3100,3100,571
|
|
20240731,122300,271539450,3100,3100,3100,3100,1101
|
|
20240731,122200,268126350,3100,3100,3100,3100,1
|
|
20240731,122100,268123250,3100,3095,3100,3085,119
|
|
20240731,122000,267756095,3100,3095,3100,3095,368
|
|
20240731,121900,266617130,3095,3095,3095,3095,0
|
|
20240731,121800,266617130,3095,3095,3095,3095,0
|
|
20240731,121700,266617130,3095,3095,3095,3095,0
|
|
20240731,121600,266617130,3095,3095,3095,3095,80
|
|
20240731,121500,266369530,3085,3090,3090,3085,2765
|
|
20240731,121400,257828180,3090,3090,3090,3090,1
|
|
20240731,121300,257825090,3090,3090,3090,3090,0
|
|
20240731,121200,257825090,3090,3090,3090,3090,4
|
|
20240731,121100,257812730,3085,3090,3090,3085,459
|
|
20240731,121000,256396710,3090,3090,3090,3090,0
|
|
20240731,120900,256396710,3090,3085,3090,3085,2347
|
|
20240731,120800,249146580,3085,3085,3085,3085,305
|
|
20240731,120700,248205655,3085,3085,3085,3085,0
|
|
20240731,120600,248205655,3085,3085,3085,3085,0
|
|
20240731,120500,248205655,3085,3085,3085,3085,52
|
|
20240731,120400,248045235,3085,3085,3085,3085,0
|
|
20240731,120300,248045235,3085,3085,3085,3085,0
|
|
20240731,120200,248045235,3085,3085,3085,3085,0
|
|
20240731,120100,248045235,3085,3085,3085,3085,0
|
|
20240731,120000,248045235,3085,3085,3085,3085,0
|
|
20240731,115900,248045235,3085,3085,3085,3085,0
|
|
20240731,115800,248045235,3085,3085,3085,3085,10
|
|
20240731,115700,248014385,3090,3090,3090,3090,1
|
|
20240731,115600,248011295,3085,3085,3085,3085,0
|
|
20240731,115500,248011295,3085,3085,3085,3085,12
|
|
20240731,115400,247974275,3085,3085,3085,3085,0
|
|
20240731,115300,247974275,3085,3085,3085,3085,382
|
|
20240731,115200,246795805,3085,3085,3085,3085,80
|
|
20240731,115100,246549005,3085,3085,3085,3085,1523
|
|
20240731,115000,241850550,3085,3085,3085,3085,1
|
|
20240731,114900,241847465,3085,3085,3085,3085,1000
|
|
20240731,114800,238762465,3085,3085,3085,3085,200
|
|
20240731,114700,238145465,3085,3085,3085,3085,5
|
|
20240731,114600,238130040,3090,3090,3090,3090,0
|
|
20240731,114500,238130040,3090,3090,3090,3090,0
|
|
20240731,114400,238130040,3090,3090,3090,3090,0
|
|
20240731,114300,238130040,3090,3090,3090,3090,0
|
|
20240731,114200,238130040,3090,3090,3090,3090,970
|
|
20240731,114100,235132740,3095,3095,3095,3095,0
|
|
20240731,114000,235132740,3095,3095,3095,3095,0
|
|
20240731,113900,235132740,3095,3085,3095,3085,1001
|
|
20240731,113800,232044645,3095,3095,3095,3095,5
|
|
20240731,113700,232029170,3095,3095,3095,3095,0
|
|
20240731,113600,232029170,3095,3095,3095,3095,0
|
|
20240731,113500,232029170,3095,3095,3095,3095,1
|
|
20240731,113400,232026075,3085,3085,3085,3085,1320
|
|
20240731,113300,227953875,3095,3095,3095,3095,0
|
|
20240731,113200,227953875,3095,3095,3095,3095,0
|
|
20240731,113100,227953875,3095,3090,3095,3090,513
|
|
20240731,113000,226368700,3090,3090,3090,3090,986
|
|
20240731,112900,223321960,3090,3085,3090,3085,5013
|
|
20240731,112800,207835210,3085,3085,3085,3085,0
|
|
20240731,112700,207835210,3085,3085,3085,3085,200
|
|
20240731,112600,207218210,3085,3085,3085,3085,0
|
|
20240731,112500,207218210,3085,3085,3085,3085,0
|
|
20240731,112400,207218210,3085,3085,3085,3085,1075
|
|
20240731,112300,203901835,3090,3090,3090,3090,330
|
|
20240731,112200,202882135,3090,3090,3090,3090,1
|
|
20240731,112100,202879045,3085,3085,3085,3085,200
|
|
20240731,112000,202262045,3085,3085,3085,3085,315
|
|
20240731,111900,201290270,3085,3085,3085,3085,508
|
|
20240731,111800,199723090,3085,3085,3085,3085,0
|
|
20240731,111700,199723090,3085,3085,3085,3085,0
|
|
20240731,111600,199723090,3085,3085,3085,3085,5
|
|
20240731,111500,199707665,3085,3085,3085,3085,1
|
|
20240731,111400,199704580,3085,3085,3085,3085,474
|
|
20240731,111300,198242290,3080,3080,3080,3080,1
|
|
20240731,111200,198239210,3080,3080,3080,3080,377
|
|
20240731,111100,197078050,3080,3080,3080,3080,2
|
|
20240731,111000,197071890,3080,3080,3080,3080,3
|
|
20240731,110900,197062650,3080,3075,3080,3075,111
|
|
20240731,110800,196720825,3080,3080,3080,3080,0
|
|
20240731,110700,196720825,3080,3085,3085,3080,9
|
|
20240731,110600,196693100,3075,3080,3080,3075,212
|
|
20240731,110500,196041195,3080,3080,3080,3080,0
|
|
20240731,110400,196041195,3080,3080,3080,3080,10
|
|
20240731,110300,196010395,3080,3080,3080,3080,5
|
|
20240731,110200,195994995,3080,3080,3080,3080,268
|
|
20240731,110100,195169555,3085,3080,3085,3080,349
|
|
20240731,110000,194094630,3080,3080,3080,3080,2
|
|
20240731,105900,194088470,3085,3085,3085,3085,0
|
|
20240731,105800,194088470,3085,3085,3085,3085,0
|
|
20240731,105700,194088470,3085,3080,3085,3080,301
|
|
20240731,105600,193160245,3080,3080,3080,3080,0
|
|
20240731,105500,193160245,3080,3080,3080,3080,0
|
|
20240731,105400,193160245,3080,3080,3080,3080,1000
|
|
20240731,105300,190080245,3080,3075,3080,3075,6
|
|
20240731,105200,190061790,3080,3080,3080,3080,10
|
|
20240731,105100,190030990,3080,3080,3080,3080,1
|
|
20240731,105000,190027910,3075,3075,3075,3075,1000
|
|
20240731,104900,186952910,3080,3080,3080,3080,20
|
|
20240731,104800,186891310,3080,3080,3080,3080,0
|
|
20240731,104700,186891310,3080,3080,3080,3080,0
|
|
20240731,104600,186891310,3080,3080,3080,3080,2
|
|
20240731,104500,186885150,3070,3070,3070,3070,2
|
|
20240731,104400,186879010,3070,3070,3070,3070,0
|
|
20240731,104300,186879010,3070,3075,3075,3070,330
|
|
20240731,104200,185865900,3080,3080,3080,3080,1144
|
|
20240731,104100,182342380,3080,3080,3080,3080,0
|
|
20240731,104000,182342380,3080,3075,3080,3070,501
|
|
20240731,103900,180804010,3075,3075,3075,3075,0
|
|
20240731,103800,180804010,3075,3075,3075,3075,69
|
|
20240731,103700,180591835,3075,3075,3075,3075,0
|
|
20240731,103600,180591835,3075,3075,3075,3075,0
|
|
20240731,103500,180591835,3075,3075,3075,3075,1694
|
|
20240731,103400,175382785,3075,3075,3075,3075,277
|
|
20240731,103300,174531010,3080,3080,3080,3080,2
|
|
20240731,103200,174524850,3080,3080,3080,3080,55
|
|
20240731,103100,174355450,3075,3075,3075,3075,0
|
|
20240731,103000,174355450,3075,3075,3075,3075,580
|
|
20240731,102900,172571950,3080,3080,3080,3080,8
|
|
20240731,102800,172547310,3080,3080,3080,3080,7
|
|
20240731,102700,172525750,3080,3080,3080,3080,0
|
|
20240731,102600,172525750,3080,3080,3080,3080,1
|
|
20240731,102500,172522670,3080,3080,3080,3080,150
|
|
20240731,102400,172060670,3080,3080,3080,3080,10
|
|
20240731,102300,172029870,3085,3085,3085,3085,0
|
|
20240731,102200,172029870,3085,3085,3085,3085,898
|
|
20240731,102100,169259540,3085,3085,3085,3085,1
|
|
20240731,102000,169256455,3075,3080,3085,3075,367
|
|
20240731,101900,168127885,3075,3075,3075,3075,754
|
|
20240731,101800,165809335,3075,3075,3075,3075,85
|
|
20240731,101700,165547960,3075,3070,3075,3070,133
|
|
20240731,101600,165139135,3070,3070,3070,3070,20
|
|
20240731,101500,165077735,3075,3075,3075,3075,1
|
|
20240731,101400,165074660,3070,3070,3070,3070,0
|
|
20240731,101300,165074660,3070,3070,3070,3070,82
|
|
20240731,101200,164822920,3070,3070,3070,3070,4
|
|
20240731,101100,164810640,3070,3070,3070,3070,51
|
|
20240731,101000,164654070,3070,3070,3070,3070,7
|
|
20240731,100900,164632580,3070,3070,3070,3070,256
|
|
20240731,100800,163846660,3075,3075,3075,3075,0
|
|
20240731,100700,163846660,3075,3070,3075,3070,801
|
|
20240731,100600,161387585,3075,3075,3075,3075,3
|
|
20240731,100500,161378360,3070,3075,3075,3070,2
|
|
20240731,100400,161372215,3075,3075,3075,3075,0
|
|
20240731,100300,161372215,3075,3075,3075,3075,1
|
|
20240731,100200,161369140,3075,3075,3075,3075,3
|
|
20240731,100100,161359915,3075,3075,3075,3075,2
|
|
20240731,100000,161353765,3070,3070,3070,3065,322
|
|
20240731,095900,160365230,3075,3075,3075,3075,2
|
|
20240731,095800,160359080,3070,3070,3070,3070,10
|
|
20240731,095700,160328380,3060,3060,3060,3060,0
|
|
20240731,095600,160328380,3060,3060,3060,3060,0
|
|
20240731,095500,160328380,3060,3065,3065,3060,1851
|
|
20240731,095400,154657685,3070,3075,3075,3070,199
|
|
20240731,095300,154046505,3075,3075,3075,3075,7
|
|
20240731,095200,154024980,3075,3075,3075,3075,2
|
|
20240731,095100,154018830,3075,3075,3075,3075,143
|
|
20240731,095000,153579105,3080,3080,3080,3080,152
|
|
20240731,094900,153110945,3075,3070,3075,3070,936
|
|
20240731,094800,150236405,3080,3080,3080,3075,14
|
|
20240731,094700,150193345,3080,3085,3085,3080,193
|
|
20240731,094600,149598630,3085,3070,3085,3070,1060
|
|
20240731,094500,146336720,3070,3070,3070,3070,0
|
|
20240731,094400,146336720,3070,3070,3070,3070,336
|
|
20240731,094300,145305200,3080,3080,3080,3080,35
|
|
20240731,094200,145197400,3080,3080,3080,3080,0
|
|
20240731,094100,145197400,3080,3080,3080,3080,38
|
|
20240731,094000,145080360,3080,3075,3080,3050,18156
|
|
20240731,093900,89535385,3085,3075,3085,3075,44
|
|
20240731,093800,89400075,3075,3075,3075,3075,21
|
|
20240731,093700,89335500,3075,3075,3075,3065,2410
|
|
20240731,093600,81939935,3075,3075,3075,3070,1021
|
|
20240731,093500,78805360,3075,3075,3075,3075,1087
|
|
20240731,093400,75462835,3075,3075,3075,3075,0
|
|
20240731,093300,75462835,3075,3075,3075,3075,145
|
|
20240731,093200,75016960,3075,3080,3080,3075,315
|
|
20240731,093100,74048285,3080,3085,3085,3080,645
|
|
20240731,093000,72061535,3085,3085,3085,3080,30
|
|
20240731,092900,71969035,3080,3080,3080,3080,27
|
|
20240731,092800,71885875,3080,3080,3080,3080,19
|
|
20240731,092700,71827355,3080,3080,3080,3075,306
|
|
20240731,092600,70884885,3070,3080,3080,3070,1773
|
|
20240731,092500,65431365,3070,3070,3070,3070,1539
|
|
20240731,092400,60706635,3065,3070,3070,3065,15
|
|
20240731,092300,60660590,3070,3070,3070,3070,1
|
|
20240731,092200,60657520,3070,3070,3070,3070,2500
|
|
20240731,092100,52982520,3080,3070,3080,3070,123
|
|
20240731,092000,52604880,3070,3070,3070,3070,10
|
|
20240731,091900,52574180,3070,3070,3070,3070,83
|
|
20240731,091800,52319370,3070,3070,3070,3070,0
|
|
20240731,091700,52319370,3070,3070,3070,3070,2
|
|
20240731,091600,52313230,3080,3080,3080,3080,11
|
|
20240731,091500,52279350,3080,3070,3080,3065,3668
|
|
20240731,091400,41024780,3070,3080,3080,3070,1505
|
|
20240731,091300,36399120,3075,3080,3080,3075,523
|
|
20240731,091200,34790780,3080,3080,3080,3080,206
|
|
20240731,091100,34156300,3080,3075,3080,3070,867
|
|
20240731,091000,31494595,3075,3080,3090,3075,1928
|
|
20240731,090900,25562880,3090,3075,3090,3070,205
|
|
20240731,090800,24933425,3070,3085,3085,3070,1322
|
|
20240731,090700,20867070,3080,3080,3080,3080,345
|
|
20240731,090600,19804470,3080,3090,3090,3080,1996
|
|
20240731,090500,13647515,3095,3095,3095,3095,7
|
|
20240731,090400,13625850,3085,3090,3090,3085,207
|
|
20240731,090300,12986255,3090,3090,3090,3080,333
|
|
20240731,090200,11957295,3090,3080,3090,3080,1246
|
|
20240731,090100,8107475,3090,3085,3090,3085,107
|
|
20240731,090000,7777345,3070,3080,3080,3070,2508
|