615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191200,240303915,3210,3210,3210,3210,2102
|
|
20240731,191100,240303915,3210,3210,3210,3210,0
|
|
20240731,191000,240303915,3210,3210,3210,3210,0
|
|
20240731,190900,240303915,3210,3210,3210,3210,0
|
|
20240731,190800,240303915,3210,3210,3210,3210,0
|
|
20240731,190700,240303915,3210,3210,3210,3210,0
|
|
20240731,190600,240303915,3210,3210,3210,3210,0
|
|
20240731,190500,240303915,3210,3210,3210,3210,0
|
|
20240731,190400,240303915,3210,3210,3210,3210,0
|
|
20240731,190300,240303915,3210,3210,3210,3210,0
|
|
20240731,190200,240303915,3210,3210,3210,3210,0
|
|
20240731,190100,240303915,3210,3210,3210,3210,0
|
|
20240731,190000,240303915,3210,3210,3210,3210,0
|
|
20240731,185900,240303915,3210,3210,3210,3210,0
|
|
20240731,185800,240303915,3210,3210,3210,3210,0
|
|
20240731,185700,240303915,3210,3210,3210,3210,0
|
|
20240731,185600,240303915,3210,3210,3210,3210,0
|
|
20240731,185500,240303915,3210,3210,3210,3210,0
|
|
20240731,185400,240303915,3210,3210,3210,3210,0
|
|
20240731,185300,240303915,3210,3210,3210,3210,0
|
|
20240731,185200,240303915,3210,3210,3210,3210,0
|
|
20240731,185100,240303915,3210,3210,3210,3210,0
|
|
20240731,185000,240303915,3210,3210,3210,3210,0
|
|
20240731,184900,240303915,3210,3210,3210,3210,0
|
|
20240731,184800,240303915,3210,3210,3210,3210,0
|
|
20240731,184700,240303915,3210,3210,3210,3210,0
|
|
20240731,184600,240303915,3210,3210,3210,3210,0
|
|
20240731,184500,240303915,3210,3210,3210,3210,0
|
|
20240731,184400,240303915,3210,3210,3210,3210,0
|
|
20240731,184300,240303915,3210,3210,3210,3210,0
|
|
20240731,184200,240303915,3210,3210,3210,3210,2102
|
|
20240731,184100,240303915,3210,3210,3210,3210,0
|
|
20240731,184000,240303915,3210,3210,3210,3210,0
|
|
20240731,183900,240303915,3210,3210,3210,3210,0
|
|
20240731,183800,240303915,3210,3210,3210,3210,0
|
|
20240731,183700,240303915,3210,3210,3210,3210,0
|
|
20240731,183600,240303915,3210,3210,3210,3210,0
|
|
20240731,183500,240303915,3210,3210,3210,3210,0
|
|
20240731,183400,240303915,3210,3210,3210,3210,0
|
|
20240731,183300,240303915,3210,3210,3210,3210,0
|
|
20240731,183200,240303915,3210,3210,3210,3210,0
|
|
20240731,183100,240303915,3210,3210,3210,3210,0
|
|
20240731,183000,240303915,3210,3210,3210,3210,0
|
|
20240731,182900,240303915,3210,3210,3210,3210,0
|
|
20240731,182800,240303915,3210,3210,3210,3210,0
|
|
20240731,182700,240303915,3210,3210,3210,3210,0
|
|
20240731,182600,240303915,3210,3210,3210,3210,0
|
|
20240731,182500,240303915,3210,3210,3210,3210,0
|
|
20240731,182400,240303915,3210,3210,3210,3210,0
|
|
20240731,182300,240303915,3210,3210,3210,3210,0
|
|
20240731,182200,240303915,3210,3210,3210,3210,0
|
|
20240731,182100,240303915,3210,3210,3210,3210,0
|
|
20240731,182000,240303915,3210,3210,3210,3210,0
|
|
20240731,181900,240303915,3210,3210,3210,3210,0
|
|
20240731,181800,240303915,3210,3210,3210,3210,0
|
|
20240731,181700,240303915,3210,3210,3210,3210,0
|
|
20240731,181600,240303915,3210,3210,3210,3210,0
|
|
20240731,181500,240303915,3210,3210,3210,3210,0
|
|
20240731,181400,240303915,3210,3210,3210,3210,0
|
|
20240731,181300,240303915,3210,3210,3210,3210,0
|
|
20240731,181200,240303915,3210,3210,3210,3210,2102
|
|
20240731,181100,240303915,3210,3210,3210,3210,0
|
|
20240731,181000,240303915,3210,3210,3210,3210,0
|
|
20240731,180900,240303915,3210,3210,3210,3210,0
|
|
20240731,180800,240303915,3210,3210,3210,3210,0
|
|
20240731,180700,240303915,3210,3210,3210,3210,0
|
|
20240731,180600,240303915,3210,3210,3210,3210,0
|
|
20240731,180500,240303915,3210,3210,3210,3210,0
|
|
20240731,180400,240303915,3210,3210,3210,3210,0
|
|
20240731,180300,240303915,3210,3210,3210,3210,0
|
|
20240731,180200,240303915,3210,3210,3210,3210,0
|
|
20240731,180100,240303915,3210,3210,3210,3210,0
|
|
20240731,180000,240303915,3210,3210,3210,3210,0
|
|
20240731,175900,240303915,3210,3210,3210,3210,0
|
|
20240731,175800,240303915,3210,3210,3210,3210,0
|
|
20240731,175700,240303915,3210,3210,3210,3210,0
|
|
20240731,175600,240303915,3210,3210,3210,3210,0
|
|
20240731,175500,240303915,3210,3210,3210,3210,0
|
|
20240731,175400,240303915,3210,3210,3210,3210,0
|
|
20240731,175300,240303915,3210,3210,3210,3210,0
|
|
20240731,175200,240303915,3210,3210,3210,3210,0
|
|
20240731,175100,240303915,3210,3210,3210,3210,0
|
|
20240731,175000,240303915,3210,3210,3210,3210,0
|
|
20240731,174900,240303915,3210,3210,3210,3210,0
|
|
20240731,174800,240303915,3210,3210,3210,3210,0
|
|
20240731,174700,240303915,3210,3210,3210,3210,0
|
|
20240731,174600,240303915,3210,3210,3210,3210,0
|
|
20240731,174500,240303915,3210,3210,3210,3210,0
|
|
20240731,174400,240303915,3210,3210,3210,3210,0
|
|
20240731,174300,240303915,3210,3210,3210,3210,0
|
|
20240731,174200,240303915,3210,3210,3210,3210,2102
|
|
20240731,174100,240303915,3210,3210,3210,3210,0
|
|
20240731,174000,240303915,3210,3210,3210,3210,0
|
|
20240731,173900,240303915,3210,3210,3210,3210,0
|
|
20240731,173800,240303915,3210,3210,3210,3210,0
|
|
20240731,173700,240303915,3210,3210,3210,3210,0
|
|
20240731,173600,240303915,3210,3210,3210,3210,0
|
|
20240731,173500,240303915,3210,3210,3210,3210,0
|
|
20240731,173400,240303915,3210,3210,3210,3210,0
|
|
20240731,173300,240303915,3210,3210,3210,3210,0
|
|
20240731,173200,240303915,3210,3210,3210,3210,0
|
|
20240731,173100,240303915,3210,3210,3210,3210,0
|
|
20240731,173000,240303915,3210,3210,3210,3210,0
|
|
20240731,172900,240303915,3210,3210,3210,3210,0
|
|
20240731,172800,240303915,3210,3210,3210,3210,0
|
|
20240731,172700,240303915,3210,3210,3210,3210,0
|
|
20240731,172600,240303915,3210,3210,3210,3210,0
|
|
20240731,172500,240303915,3210,3210,3210,3210,0
|
|
20240731,172400,240303915,3210,3210,3210,3210,0
|
|
20240731,172300,240303915,3210,3210,3210,3210,0
|
|
20240731,172200,240303915,3210,3210,3210,3210,0
|
|
20240731,172100,240303915,3210,3210,3210,3210,0
|
|
20240731,172000,240303915,3210,3210,3210,3210,0
|
|
20240731,171900,240303915,3210,3210,3210,3210,0
|
|
20240731,171800,240303915,3210,3210,3210,3210,0
|
|
20240731,171700,240303915,3210,3210,3210,3210,0
|
|
20240731,171600,240303915,3210,3210,3210,3210,0
|
|
20240731,171500,240303915,3210,3210,3210,3210,0
|
|
20240731,171400,240303915,3210,3210,3210,3210,0
|
|
20240731,171300,240303915,3210,3210,3210,3210,0
|
|
20240731,171200,240303915,3210,3210,3210,3210,2102
|
|
20240731,171100,240303915,3210,3210,3210,3210,0
|
|
20240731,171000,240303915,3210,3210,3210,3210,0
|
|
20240731,170900,240303915,3210,3210,3210,3210,0
|
|
20240731,170800,240303915,3210,3210,3210,3210,0
|
|
20240731,170700,240303915,3210,3210,3210,3210,0
|
|
20240731,170600,240303915,3210,3210,3210,3210,0
|
|
20240731,170500,240303915,3210,3210,3210,3210,0
|
|
20240731,170400,240303915,3210,3210,3210,3210,0
|
|
20240731,170300,240303915,3210,3210,3210,3210,0
|
|
20240731,170200,240303915,3210,3210,3210,3210,0
|
|
20240731,170100,240303915,3210,3210,3210,3210,0
|
|
20240731,170000,240303915,3210,3210,3210,3210,0
|
|
20240731,165900,240303915,3210,3210,3210,3210,0
|
|
20240731,165800,240303915,3210,3210,3210,3210,0
|
|
20240731,165700,240303915,3210,3210,3210,3210,0
|
|
20240731,165600,240303915,3210,3210,3210,3210,0
|
|
20240731,165500,240303915,3210,3210,3210,3210,0
|
|
20240731,165400,240303915,3210,3210,3210,3210,0
|
|
20240731,165300,240303915,3210,3210,3210,3210,0
|
|
20240731,165200,240303915,3210,3210,3210,3210,0
|
|
20240731,165100,240303915,3210,3210,3210,3210,0
|
|
20240731,165000,240303915,3210,3210,3210,3210,0
|
|
20240731,164900,240303915,3210,3210,3210,3210,0
|
|
20240731,164800,240303915,3210,3210,3210,3210,0
|
|
20240731,164700,240303915,3210,3210,3210,3210,0
|
|
20240731,164600,240303915,3210,3210,3210,3210,0
|
|
20240731,164500,240303915,3210,3210,3210,3210,0
|
|
20240731,164400,240303915,3210,3210,3210,3210,0
|
|
20240731,164300,240303915,3210,3210,3210,3210,0
|
|
20240731,164200,240303915,3210,3210,3210,3210,2102
|
|
20240731,164100,240303915,3210,3210,3210,3210,0
|
|
20240731,164000,240303915,3210,3210,3210,3210,0
|
|
20240731,163900,240303915,3210,3210,3210,3210,0
|
|
20240731,163800,240303915,3210,3210,3210,3210,0
|
|
20240731,163700,240303915,3210,3210,3210,3210,0
|
|
20240731,163600,240303915,3210,3210,3210,3210,0
|
|
20240731,163500,240303915,3210,3210,3210,3210,0
|
|
20240731,163400,240303915,3210,3210,3210,3210,0
|
|
20240731,163300,240303915,3210,3210,3210,3210,0
|
|
20240731,163200,240303915,3210,3210,3210,3210,0
|
|
20240731,163100,240303915,3210,3210,3210,3210,0
|
|
20240731,163000,240303915,3210,3210,3210,3210,0
|
|
20240731,162900,240303915,3210,3210,3210,3210,0
|
|
20240731,162800,240303915,3210,3210,3210,3210,0
|
|
20240731,162700,240303915,3210,3210,3210,3210,0
|
|
20240731,162600,240303915,3210,3210,3210,3210,0
|
|
20240731,162500,240303915,3210,3210,3210,3210,0
|
|
20240731,162400,240303915,3210,3210,3210,3210,0
|
|
20240731,162300,240303915,3210,3210,3210,3210,0
|
|
20240731,162200,240303915,3210,3210,3210,3210,0
|
|
20240731,162100,240303915,3210,3210,3210,3210,0
|
|
20240731,162000,240303915,3210,3210,3210,3210,0
|
|
20240731,161900,240303915,3210,3210,3210,3210,0
|
|
20240731,161800,240303915,3210,3210,3210,3210,0
|
|
20240731,161700,240303915,3210,3210,3210,3210,0
|
|
20240731,161600,240303915,3210,3210,3210,3210,0
|
|
20240731,161500,240303915,3210,3210,3210,3210,0
|
|
20240731,161400,240303915,3210,3210,3210,3210,0
|
|
20240731,161300,240303915,3210,3210,3210,3210,0
|
|
20240731,161200,240303915,3210,3210,3210,3210,2102
|
|
20240731,161100,240303915,3210,3210,3210,3210,0
|
|
20240731,161000,240303915,3210,3210,3210,3210,0
|
|
20240731,160900,240303915,3210,3210,3210,3210,0
|
|
20240731,160800,240303915,3210,3210,3210,3210,0
|
|
20240731,160700,240303915,3210,3210,3210,3210,0
|
|
20240731,160600,240303915,3210,3210,3210,3210,0
|
|
20240731,160500,240303915,3210,3210,3210,3210,0
|
|
20240731,160400,240303915,3210,3210,3210,3210,0
|
|
20240731,160300,240303915,3210,3210,3210,3210,0
|
|
20240731,160200,240303915,3210,3210,3210,3210,0
|
|
20240731,160100,240303915,3210,3210,3210,3210,0
|
|
20240731,160000,240303915,3210,3210,3210,3210,0
|
|
20240731,155900,240303915,3210,3210,3210,3210,0
|
|
20240731,155800,240303915,3210,3210,3210,3210,0
|
|
20240731,155700,240303915,3210,3210,3210,3210,0
|
|
20240731,155600,240303915,3210,3210,3210,3210,0
|
|
20240731,155500,240303915,3210,3210,3210,3210,0
|
|
20240731,155400,240303915,3210,3210,3210,3210,0
|
|
20240731,155300,240303915,3210,3210,3210,3210,0
|
|
20240731,155200,240303915,3210,3210,3210,3210,0
|
|
20240731,155100,240303915,3210,3210,3210,3210,0
|
|
20240731,155000,240303915,3210,3210,3210,3210,0
|
|
20240731,154900,240303915,3210,3210,3210,3210,0
|
|
20240731,154800,240303915,3210,3210,3210,3210,0
|
|
20240731,154700,240303915,3210,3210,3210,3210,0
|
|
20240731,154600,240303915,3210,3210,3210,3210,0
|
|
20240731,154500,240303915,3210,3210,3210,3210,0
|
|
20240731,154400,240303915,3210,3210,3210,3210,0
|
|
20240731,154300,240303915,3210,3210,3210,3210,0
|
|
20240731,154200,240303915,3210,3210,3210,3210,2102
|
|
20240731,154100,240303915,3210,3210,3210,3210,0
|
|
20240731,154000,240303915,3210,3210,3210,3210,0
|
|
20240731,153900,240303915,3210,3210,3210,3210,0
|
|
20240731,153800,240303915,3210,3210,3210,3210,0
|
|
20240731,153700,240303915,3210,3210,3210,3210,0
|
|
20240731,153600,240303915,3210,3210,3210,3210,0
|
|
20240731,153500,240303915,3210,3210,3210,3210,0
|
|
20240731,153400,240303915,3210,3210,3210,3210,0
|
|
20240731,153300,240303915,3210,3210,3210,3210,0
|
|
20240731,153200,240303915,3210,3210,3210,3210,0
|
|
20240731,153100,240303915,3210,3210,3210,3210,0
|
|
20240731,153000,240303915,3210,3210,3210,3210,2102
|
|
20240731,152900,233556495,3210,3210,3210,3210,0
|
|
20240731,152800,233556495,3210,3210,3210,3210,0
|
|
20240731,152700,233556495,3210,3210,3210,3210,0
|
|
20240731,152600,233556495,3210,3210,3210,3210,0
|
|
20240731,152500,233556495,3210,3210,3210,3210,0
|
|
20240731,152400,233556495,3210,3210,3210,3210,0
|
|
20240731,152300,233556495,3210,3210,3210,3210,0
|
|
20240731,152200,233556495,3210,3210,3210,3210,0
|
|
20240731,152100,233556495,3210,3210,3210,3210,0
|
|
20240731,152000,233556495,3210,3210,3210,3210,0
|
|
20240731,151900,233556495,3210,3210,3210,3200,169
|
|
20240731,151800,233014465,3210,3210,3210,3210,0
|
|
20240731,151700,233014465,3210,3200,3210,3200,5
|
|
20240731,151600,232998435,3200,3200,3205,3200,148
|
|
20240731,151500,232524735,3210,3210,3210,3210,3
|
|
20240731,151400,232515105,3205,3205,3205,3205,11
|
|
20240731,151300,232479850,3205,3205,3205,3205,1
|
|
20240731,151200,232476645,3205,3205,3205,3205,0
|
|
20240731,151100,232476645,3205,3205,3205,3205,0
|
|
20240731,151000,232476645,3205,3205,3215,3200,218
|
|
20240731,150900,231778000,3205,3215,3215,3205,127
|
|
20240731,150800,231370905,3210,3210,3210,3200,2060
|
|
20240731,150700,224759565,3210,3210,3210,3210,2
|
|
20240731,150600,224753145,3205,3205,3205,3205,0
|
|
20240731,150500,224753145,3205,3205,3205,3205,0
|
|
20240731,150400,224753145,3205,3205,3205,3205,0
|
|
20240731,150300,224753145,3205,3205,3205,3205,843
|
|
20240731,150200,222051330,3210,3210,3210,3210,5
|
|
20240731,150100,222035280,3205,3205,3205,3205,0
|
|
20240731,150000,222035280,3205,3205,3205,3205,0
|
|
20240731,145900,222035280,3205,3210,3210,3205,2172
|
|
20240731,145800,215063900,3210,3210,3210,3210,3
|
|
20240731,145700,215054270,3205,3205,3205,3205,0
|
|
20240731,145600,215054270,3205,3205,3205,3205,13
|
|
20240731,145500,215012605,3210,3210,3210,3210,250
|
|
20240731,145400,214210105,3210,3210,3210,3210,0
|
|
20240731,145300,214210105,3210,3210,3210,3210,5
|
|
20240731,145200,214194055,3205,3205,3210,3205,2050
|
|
20240731,145100,207618010,3210,3210,3210,3210,0
|
|
20240731,145000,207618010,3210,3215,3215,3210,4
|
|
20240731,144900,207605155,3210,3210,3210,3210,0
|
|
20240731,144800,207605155,3210,3210,3210,3210,876
|
|
20240731,144700,204793195,3210,3210,3215,3200,3841
|
|
20240731,144600,192462305,3210,3205,3210,3195,272
|
|
20240731,144500,191591180,3205,3205,3205,3205,0
|
|
20240731,144400,191591180,3205,3190,3205,3190,235
|
|
20240731,144300,190841455,3190,3190,3205,3190,2834
|
|
20240731,144200,181767340,3200,3200,3200,3200,1
|
|
20240731,144100,181764140,3200,3200,3200,3200,0
|
|
20240731,144000,181764140,3200,3200,3200,3200,3
|
|
20240731,143900,181754540,3190,3190,3190,3190,0
|
|
20240731,143800,181754540,3190,3195,3195,3190,2320
|
|
20240731,143700,174351380,3195,3200,3200,3195,40
|
|
20240731,143600,174223570,3195,3195,3195,3195,111
|
|
20240731,143500,173868925,3200,3200,3200,3200,0
|
|
20240731,143400,173868925,3200,3200,3200,3200,0
|
|
20240731,143300,173868925,3200,3200,3200,3200,0
|
|
20240731,143200,173868925,3200,3200,3200,3200,0
|
|
20240731,143100,173868925,3200,3200,3200,3200,3
|
|
20240731,143000,173859325,3190,3200,3200,3190,163
|
|
20240731,142900,173339345,3200,3200,3200,3200,0
|
|
20240731,142800,173339345,3200,3200,3200,3200,0
|
|
20240731,142700,173339345,3200,3200,3200,3200,0
|
|
20240731,142600,173339345,3200,3200,3200,3200,0
|
|
20240731,142500,173339345,3200,3200,3200,3200,0
|
|
20240731,142400,173339345,3200,3200,3200,3195,2823
|
|
20240731,142300,164319830,3195,3195,3195,3195,11
|
|
20240731,142200,164284685,3205,3200,3205,3200,328
|
|
20240731,142100,163235080,3195,3195,3195,3195,0
|
|
20240731,142000,163235080,3195,3195,3195,3195,37
|
|
20240731,141900,163116865,3205,3205,3205,3205,0
|
|
20240731,141800,163116865,3205,3205,3205,3205,0
|
|
20240731,141700,163116865,3205,3200,3205,3200,311
|
|
20240731,141600,162121660,3195,3200,3205,3195,449
|
|
20240731,141500,160684940,3205,3205,3205,3205,0
|
|
20240731,141400,160684940,3205,3205,3205,3205,0
|
|
20240731,141300,160684940,3205,3205,3205,3205,0
|
|
20240731,141200,160684940,3205,3205,3205,3205,0
|
|
20240731,141100,160684940,3205,3205,3205,3205,0
|
|
20240731,141000,160684940,3205,3205,3205,3205,1
|
|
20240731,140900,160681735,3205,3205,3205,3205,3
|
|
20240731,140800,160672120,3195,3205,3205,3195,6
|
|
20240731,140700,160652900,3195,3195,3195,3195,0
|
|
20240731,140600,160652900,3195,3195,3195,3195,17
|
|
20240731,140500,160598585,3200,3200,3200,3200,0
|
|
20240731,140400,160598585,3200,3200,3200,3200,151
|
|
20240731,140300,160115385,3200,3200,3200,3200,0
|
|
20240731,140200,160115385,3200,3200,3200,3200,4
|
|
20240731,140100,160102585,3195,3195,3195,3195,0
|
|
20240731,140000,160102585,3195,3195,3200,3195,44
|
|
20240731,135900,159962000,3195,3195,3195,3195,56
|
|
20240731,135800,159783080,3195,3195,3195,3195,512
|
|
20240731,135700,158147240,3195,3195,3195,3195,0
|
|
20240731,135600,158147240,3195,3195,3195,3195,1
|
|
20240731,135500,158144045,3195,3195,3195,3195,0
|
|
20240731,135400,158144045,3195,3195,3195,3195,0
|
|
20240731,135300,158144045,3195,3195,3195,3195,1188
|
|
20240731,135200,154348385,3195,3200,3205,3195,900
|
|
20240731,135100,151468675,3200,3200,3200,3200,49
|
|
20240731,135000,151311875,3205,3205,3205,3205,0
|
|
20240731,134900,151311875,3205,3205,3205,3205,12
|
|
20240731,134800,151273415,3200,3200,3200,3200,0
|
|
20240731,134700,151273415,3200,3200,3200,3200,0
|
|
20240731,134600,151273415,3200,3200,3200,3200,197
|
|
20240731,134500,150643015,3200,3200,3200,3200,200
|
|
20240731,134400,150003015,3200,3200,3200,3200,29
|
|
20240731,134300,149910215,3205,3205,3205,3205,3
|
|
20240731,134200,149900600,3200,3200,3200,3200,0
|
|
20240731,134100,149900600,3200,3200,3200,3200,105
|
|
20240731,134000,149564600,3205,3205,3205,3205,103
|
|
20240731,133900,149234485,3205,3205,3205,3205,0
|
|
20240731,133800,149234485,3205,3205,3205,3205,1
|
|
20240731,133700,149231280,3200,3200,3200,3200,3
|
|
20240731,133600,149221680,3200,3200,3200,3200,6
|
|
20240731,133500,149202480,3200,3200,3200,3200,0
|
|
20240731,133400,149202480,3200,3200,3200,3200,0
|
|
20240731,133300,149202480,3200,3200,3200,3200,0
|
|
20240731,133200,149202480,3200,3200,3200,3200,0
|
|
20240731,133100,149202480,3200,3200,3200,3200,76
|
|
20240731,133000,148959280,3200,3200,3200,3200,0
|
|
20240731,132900,148959280,3200,3200,3200,3200,0
|
|
20240731,132800,148959280,3200,3205,3205,3200,17
|
|
20240731,132700,148904830,3200,3200,3200,3200,46
|
|
20240731,132600,148757630,3205,3205,3205,3205,0
|
|
20240731,132500,148757630,3205,3200,3205,3200,101
|
|
20240731,132400,148433930,3205,3205,3205,3205,0
|
|
20240731,132300,148433930,3205,3205,3205,3205,0
|
|
20240731,132200,148433930,3205,3205,3205,3205,0
|
|
20240731,132100,148433930,3205,3205,3205,3205,3
|
|
20240731,132000,148424315,3205,3205,3205,3205,0
|
|
20240731,131900,148424315,3205,3205,3205,3205,3
|
|
20240731,131800,148414700,3200,3200,3200,3200,179
|
|
20240731,131700,147841900,3200,3200,3200,3200,684
|
|
20240731,131600,145653100,3200,3200,3205,3195,6132
|
|
20240731,131500,126023335,3195,3195,3195,3195,0
|
|
20240731,131400,126023335,3195,3200,3200,3195,41
|
|
20240731,131300,125892335,3195,3195,3195,3195,84
|
|
20240731,131200,125623955,3195,3200,3200,3195,582
|
|
20240731,131100,123761965,3195,3195,3195,3195,1
|
|
20240731,131000,123758770,3195,3200,3200,3195,26
|
|
20240731,130900,123675670,3200,3200,3200,3200,50
|
|
20240731,130800,123515670,3200,3200,3200,3200,0
|
|
20240731,130700,123515670,3200,3200,3200,3200,1
|
|
20240731,130600,123512470,3195,3195,3195,3195,0
|
|
20240731,130500,123512470,3195,3195,3195,3195,0
|
|
20240731,130400,123512470,3195,3195,3195,3195,0
|
|
20240731,130300,123512470,3195,3195,3195,3195,0
|
|
20240731,130200,123512470,3195,3195,3195,3195,583
|
|
20240731,130100,121649785,3195,3200,3200,3195,478
|
|
20240731,130000,120120575,3200,3200,3200,3200,0
|
|
20240731,125900,120120575,3200,3200,3200,3200,2
|
|
20240731,125800,120114175,3190,3195,3195,3190,3528
|
|
20240731,125700,108843300,3200,3200,3200,3200,0
|
|
20240731,125600,108843300,3200,3200,3200,3200,1
|
|
20240731,125500,108840100,3195,3195,3195,3195,0
|
|
20240731,125400,108840100,3195,3200,3200,3195,1168
|
|
20240731,125300,105103410,3195,3195,3195,3195,0
|
|
20240731,125200,105103410,3195,3195,3195,3195,46
|
|
20240731,125100,104956440,3195,3195,3195,3195,1223
|
|
20240731,125000,101048955,3195,3195,3195,3195,441
|
|
20240731,124900,99639960,3200,3200,3200,3200,0
|
|
20240731,124800,99639960,3200,3200,3200,3200,0
|
|
20240731,124700,99639960,3200,3200,3200,3200,0
|
|
20240731,124600,99639960,3200,3200,3200,3200,0
|
|
20240731,124500,99639960,3200,3195,3200,3195,5
|
|
20240731,124400,99623980,3195,3200,3200,3195,31
|
|
20240731,124300,99524930,3190,3190,3190,3190,0
|
|
20240731,124200,99524930,3190,3190,3190,3190,0
|
|
20240731,124100,99524930,3190,3195,3195,3190,2495
|
|
20240731,124000,91554035,3195,3195,3195,3195,0
|
|
20240731,123900,91554035,3195,3195,3195,3195,0
|
|
20240731,123800,91554035,3195,3195,3195,3195,0
|
|
20240731,123700,91554035,3195,3195,3195,3195,0
|
|
20240731,123600,91554035,3195,3195,3195,3195,0
|
|
20240731,123500,91554035,3195,3195,3195,3195,0
|
|
20240731,123400,91554035,3195,3195,3195,3195,0
|
|
20240731,123300,91554035,3195,3195,3195,3195,0
|
|
20240731,123200,91554035,3195,3195,3195,3195,0
|
|
20240731,123100,91554035,3195,3195,3195,3195,0
|
|
20240731,123000,91554035,3195,3195,3195,3195,0
|
|
20240731,122900,91554035,3195,3195,3195,3195,0
|
|
20240731,122800,91554035,3195,3195,3195,3195,0
|
|
20240731,122700,91554035,3195,3195,3195,3195,0
|
|
20240731,122600,91554035,3195,3195,3195,3195,0
|
|
20240731,122500,91554035,3195,3195,3195,3195,0
|
|
20240731,122400,91554035,3195,3195,3195,3195,0
|
|
20240731,122300,91554035,3195,3195,3195,3195,1
|
|
20240731,122200,91550840,3185,3185,3185,3185,574
|
|
20240731,122100,89722650,3195,3195,3195,3195,0
|
|
20240731,122000,89722650,3195,3195,3195,3195,0
|
|
20240731,121900,89722650,3195,3195,3195,3195,0
|
|
20240731,121800,89722650,3195,3185,3195,3185,43
|
|
20240731,121700,89585685,3185,3185,3185,3185,0
|
|
20240731,121600,89585685,3185,3185,3185,3185,287
|
|
20240731,121500,88671590,3195,3195,3195,3195,0
|
|
20240731,121400,88671590,3195,3190,3195,3190,49
|
|
20240731,121300,88515270,3190,3185,3190,3185,136
|
|
20240731,121200,88082105,3185,3185,3185,3185,724
|
|
20240731,121100,85776165,3185,3185,3185,3185,0
|
|
20240731,121000,85776165,3185,3185,3185,3185,12
|
|
20240731,120900,85737945,3185,3185,3185,3185,0
|
|
20240731,120800,85737945,3185,3190,3190,3185,100
|
|
20240731,120700,85419015,3190,3190,3190,3190,0
|
|
20240731,120600,85419015,3190,3190,3190,3190,0
|
|
20240731,120500,85419015,3190,3190,3190,3190,24
|
|
20240731,120400,85342455,3195,3195,3195,3195,0
|
|
20240731,120300,85342455,3195,3195,3195,3195,0
|
|
20240731,120200,85342455,3195,3195,3195,3195,1
|
|
20240731,120100,85339260,3190,3190,3190,3190,207
|
|
20240731,120000,84678930,3190,3190,3190,3190,99
|
|
20240731,115900,84363120,3190,3190,3190,3190,0
|
|
20240731,115800,84363120,3190,3190,3190,3190,40
|
|
20240731,115700,84235520,3190,3190,3190,3190,0
|
|
20240731,115600,84235520,3190,3190,3190,3190,162
|
|
20240731,115500,83718740,3190,3190,3190,3190,1
|
|
20240731,115400,83715550,3190,3190,3190,3190,0
|
|
20240731,115300,83715550,3190,3190,3190,3190,205
|
|
20240731,115200,83061600,3195,3190,3195,3190,5390
|
|
20240731,115100,65867495,3195,3195,3195,3195,100
|
|
20240731,115000,65547995,3195,3195,3195,3195,0
|
|
20240731,114900,65547995,3195,3195,3195,3195,0
|
|
20240731,114800,65547995,3195,3195,3195,3195,0
|
|
20240731,114700,65547995,3195,3195,3195,3195,0
|
|
20240731,114600,65547995,3195,3195,3195,3195,0
|
|
20240731,114500,65547995,3195,3195,3195,3195,0
|
|
20240731,114400,65547995,3195,3195,3195,3195,0
|
|
20240731,114300,65547995,3195,3195,3195,3195,0
|
|
20240731,114200,65547995,3195,3200,3200,3195,2
|
|
20240731,114100,65541600,3200,3200,3200,3200,0
|
|
20240731,114000,65541600,3200,3200,3200,3200,0
|
|
20240731,113900,65541600,3200,3200,3200,3200,0
|
|
20240731,113800,65541600,3200,3200,3200,3200,0
|
|
20240731,113700,65541600,3200,3200,3200,3200,0
|
|
20240731,113600,65541600,3200,3200,3200,3200,0
|
|
20240731,113500,65541600,3200,3200,3200,3200,0
|
|
20240731,113400,65541600,3200,3200,3200,3200,0
|
|
20240731,113300,65541600,3200,3200,3200,3200,0
|
|
20240731,113200,65541600,3200,3200,3200,3200,0
|
|
20240731,113100,65541600,3200,3200,3200,3200,0
|
|
20240731,113000,65541600,3200,3200,3200,3200,0
|
|
20240731,112900,65541600,3200,3200,3200,3200,0
|
|
20240731,112800,65541600,3200,3200,3200,3200,0
|
|
20240731,112700,65541600,3200,3200,3200,3200,0
|
|
20240731,112600,65541600,3200,3200,3200,3200,0
|
|
20240731,112500,65541600,3200,3200,3200,3200,0
|
|
20240731,112400,65541600,3200,3190,3200,3190,40
|
|
20240731,112300,65413990,3200,3200,3200,3200,0
|
|
20240731,112200,65413990,3200,3195,3200,3190,1105
|
|
20240731,112100,61883960,3195,3195,3195,3195,0
|
|
20240731,112000,61883960,3195,3195,3195,3195,0
|
|
20240731,111900,61883960,3195,3195,3195,3195,0
|
|
20240731,111800,61883960,3195,3195,3195,3195,0
|
|
20240731,111700,61883960,3195,3195,3195,3195,0
|
|
20240731,111600,61883960,3195,3195,3195,3195,1
|
|
20240731,111500,61880765,3195,3195,3195,3195,2
|
|
20240731,111400,61874375,3195,3195,3195,3195,0
|
|
20240731,111300,61874375,3195,3195,3195,3195,0
|
|
20240731,111200,61874375,3195,3195,3195,3195,0
|
|
20240731,111100,61874375,3195,3195,3195,3195,150
|
|
20240731,111000,61395125,3195,3195,3195,3190,7
|
|
20240731,110900,61372765,3195,3195,3195,3195,0
|
|
20240731,110800,61372765,3195,3195,3195,3195,0
|
|
20240731,110700,61372765,3195,3195,3195,3195,0
|
|
20240731,110600,61372765,3195,3195,3195,3195,0
|
|
20240731,110500,61372765,3195,3195,3195,3195,0
|
|
20240731,110400,61372765,3195,3195,3195,3195,0
|
|
20240731,110300,61372765,3195,3190,3195,3185,169
|
|
20240731,110200,60833730,3185,3185,3185,3185,0
|
|
20240731,110100,60833730,3185,3190,3190,3185,1040
|
|
20240731,110000,57516330,3190,3185,3190,3185,6
|
|
20240731,105900,57497215,3180,3180,3180,3180,1531
|
|
20240731,105800,52628635,3180,3180,3180,3180,1
|
|
20240731,105700,52625455,3175,3180,3180,3175,362
|
|
20240731,105600,51474470,3180,3190,3190,3180,5427
|
|
20240731,105500,34177085,3200,3190,3200,3190,16
|
|
20240731,105400,34125895,3200,3200,3200,3200,0
|
|
20240731,105300,34125895,3200,3200,3200,3200,0
|
|
20240731,105200,34125895,3200,3200,3200,3200,0
|
|
20240731,105100,34125895,3200,3200,3200,3200,2
|
|
20240731,105000,34119495,3190,3190,3190,3190,81
|
|
20240731,104900,33861105,3200,3200,3200,3200,3
|
|
20240731,104800,33851505,3190,3190,3190,3190,4
|
|
20240731,104700,33838745,3200,3200,3200,3200,0
|
|
20240731,104600,33838745,3200,3200,3200,3200,0
|
|
20240731,104500,33838745,3200,3200,3200,3200,0
|
|
20240731,104400,33838745,3200,3190,3200,3190,248
|
|
20240731,104300,33047605,3190,3190,3190,3190,39
|
|
20240731,104200,32923195,3190,3200,3200,3190,347
|
|
20240731,104100,31816255,3190,3190,3190,3190,71
|
|
20240731,104000,31589765,3200,3200,3200,3200,1
|
|
20240731,103900,31586565,3190,3190,3190,3190,8
|
|
20240731,103800,31561045,3190,3195,3195,3190,453
|
|
20240731,103700,30113905,3200,3200,3200,3200,0
|
|
20240731,103600,30113905,3200,3200,3200,3200,0
|
|
20240731,103500,30113905,3200,3200,3200,3200,0
|
|
20240731,103400,30113905,3200,3200,3200,3200,2
|
|
20240731,103300,30107505,3200,3200,3200,3200,0
|
|
20240731,103200,30107505,3200,3200,3200,3200,1
|
|
20240731,103100,30104305,3195,3195,3195,3195,359
|
|
20240731,103000,28957300,3205,3205,3205,3205,0
|
|
20240731,102900,28957300,3205,3205,3205,3205,0
|
|
20240731,102800,28957300,3205,3205,3205,3205,0
|
|
20240731,102700,28957300,3205,3205,3205,3205,1
|
|
20240731,102600,28954095,3195,3195,3195,3195,0
|
|
20240731,102500,28954095,3195,3200,3200,3195,858
|
|
20240731,102400,26212395,3200,3200,3200,3200,1
|
|
20240731,102300,26209195,3205,3205,3205,3205,0
|
|
20240731,102200,26209195,3205,3205,3205,3205,2
|
|
20240731,102100,26202785,3205,3205,3205,3205,0
|
|
20240731,102000,26202785,3205,3205,3205,3205,0
|
|
20240731,101900,26202785,3205,3205,3205,3205,0
|
|
20240731,101800,26202785,3205,3205,3205,3205,0
|
|
20240731,101700,26202785,3205,3205,3205,3205,0
|
|
20240731,101600,26202785,3205,3205,3205,3205,1
|
|
20240731,101500,26199580,3205,3205,3205,3205,3
|
|
20240731,101400,26189965,3200,3200,3200,3200,94
|
|
20240731,101300,25889165,3200,3200,3200,3200,0
|
|
20240731,101200,25889165,3200,3200,3200,3200,0
|
|
20240731,101100,25889165,3200,3200,3200,3200,0
|
|
20240731,101000,25889165,3200,3200,3200,3200,0
|
|
20240731,100900,25889165,3200,3200,3200,3200,0
|
|
20240731,100800,25889165,3200,3200,3200,3200,0
|
|
20240731,100700,25889165,3200,3200,3200,3200,333
|
|
20240731,100600,24823565,3200,3200,3200,3200,58
|
|
20240731,100500,24637965,3200,3200,3200,3200,0
|
|
20240731,100400,24637965,3200,3200,3200,3200,0
|
|
20240731,100300,24637965,3200,3200,3200,3200,0
|
|
20240731,100200,24637965,3200,3200,3200,3200,0
|
|
20240731,100100,24637965,3200,3200,3200,3200,0
|
|
20240731,100000,24637965,3200,3205,3205,3200,56
|
|
20240731,095900,24458515,3205,3205,3205,3205,0
|
|
20240731,095800,24458515,3205,3205,3205,3205,1
|
|
20240731,095700,24455310,3200,3205,3205,3200,153
|
|
20240731,095600,23964955,3205,3205,3205,3200,28
|
|
20240731,095500,23875225,3205,3205,3205,3205,0
|
|
20240731,095400,23875225,3205,3205,3205,3205,0
|
|
20240731,095300,23875225,3205,3205,3205,3200,12
|
|
20240731,095200,23836770,3205,3205,3205,3205,1
|
|
20240731,095100,23833565,3200,3205,3205,3200,200
|
|
20240731,095000,23192610,3210,3210,3210,3210,0
|
|
20240731,094900,23192610,3210,3210,3210,3210,0
|
|
20240731,094800,23192610,3210,3210,3210,3210,10
|
|
20240731,094700,23160510,3205,3205,3205,3205,0
|
|
20240731,094600,23160510,3205,3205,3205,3205,0
|
|
20240731,094500,23160510,3205,3205,3205,3205,0
|
|
20240731,094400,23160510,3205,3205,3205,3205,1
|
|
20240731,094300,23157305,3210,3210,3210,3200,2313
|
|
20240731,094200,15735020,3205,3205,3205,3205,14
|
|
20240731,094100,15690150,3205,3205,3205,3205,102
|
|
20240731,094000,15363240,3205,3205,3205,3205,42
|
|
20240731,093900,15228630,3210,3210,3210,3210,0
|
|
20240731,093800,15228630,3210,3210,3210,3210,3
|
|
20240731,093700,15219000,3205,3205,3205,3205,0
|
|
20240731,093600,15219000,3205,3205,3205,3205,87
|
|
20240731,093500,14940165,3205,3200,3210,3200,14
|
|
20240731,093400,14895350,3200,3205,3205,3200,684
|
|
20240731,093300,12703600,3210,3205,3210,3205,26
|
|
20240731,093200,12620260,3205,3205,3205,3205,176
|
|
20240731,093100,12056180,3205,3205,3205,3205,20
|
|
20240731,093000,11992080,3205,3210,3210,3205,78
|
|
20240731,092900,11741915,3205,3205,3205,3205,0
|
|
20240731,092800,11741915,3205,3205,3205,3205,9
|
|
20240731,092700,11713070,3205,3205,3210,3205,269
|
|
20240731,092600,10850915,3200,3200,3205,3195,746
|
|
20240731,092500,8462405,3200,3195,3200,3195,55
|
|
20240731,092400,8286675,3190,3200,3200,3190,597
|
|
20240731,092300,6379125,3200,3200,3200,3200,0
|
|
20240731,092200,6379125,3200,3200,3200,3200,0
|
|
20240731,092100,6379125,3200,3200,3200,3200,0
|
|
20240731,092000,6379125,3200,3200,3200,3200,3
|
|
20240731,091900,6369525,3195,3195,3195,3195,0
|
|
20240731,091800,6369525,3195,3195,3195,3195,0
|
|
20240731,091700,6369525,3195,3190,3200,3190,56
|
|
20240731,091600,6190865,3190,3190,3195,3190,123
|
|
20240731,091500,5798490,3200,3190,3200,3190,4
|
|
20240731,091400,5785715,3190,3190,3190,3190,330
|
|
20240731,091300,4733015,3190,3200,3200,3190,375
|
|
20240731,091200,3533455,3190,3190,3190,3190,0
|
|
20240731,091100,3533455,3190,3190,3200,3190,7
|
|
20240731,091000,3511115,3200,3200,3200,3200,0
|
|
20240731,090900,3511115,3200,3200,3200,3190,12
|
|
20240731,090800,3472725,3205,3205,3205,3205,0
|
|
20240731,090700,3472725,3205,3205,3205,3205,0
|
|
20240731,090600,3472725,3205,3195,3205,3190,540
|
|
20240731,090500,1747600,3195,3195,3195,3195,7
|
|
20240731,090400,1725235,3210,3210,3210,3210,0
|
|
20240731,090300,1725235,3210,3210,3210,3210,2
|
|
20240731,090200,1718815,3205,3205,3205,3205,1
|
|
20240731,090100,1715610,3180,3180,3180,3180,0
|
|
20240731,090000,1715610,3180,3210,3210,3180,535
|