597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,185400,225959640,6300,6300,6300,6300,272
|
|
20240731,185300,225959640,6300,6300,6300,6300,0
|
|
20240731,185200,225959640,6300,6300,6300,6300,0
|
|
20240731,185100,225959640,6300,6300,6300,6300,0
|
|
20240731,185000,225959640,6300,6300,6300,6300,0
|
|
20240731,184900,225959640,6300,6300,6300,6300,0
|
|
20240731,184800,225959640,6300,6300,6300,6300,0
|
|
20240731,184700,225959640,6300,6300,6300,6300,0
|
|
20240731,184600,225959640,6300,6300,6300,6300,0
|
|
20240731,184500,225959640,6300,6300,6300,6300,0
|
|
20240731,184400,225959640,6300,6300,6300,6300,0
|
|
20240731,184300,225959640,6300,6300,6300,6300,0
|
|
20240731,184200,225959640,6300,6300,6300,6300,0
|
|
20240731,184100,225959640,6300,6300,6300,6300,0
|
|
20240731,184000,225959640,6300,6300,6300,6300,0
|
|
20240731,183900,225959640,6300,6300,6300,6300,0
|
|
20240731,183800,225959640,6300,6300,6300,6300,0
|
|
20240731,183700,225959640,6300,6300,6300,6300,0
|
|
20240731,183600,225959640,6300,6300,6300,6300,0
|
|
20240731,183500,225959640,6300,6300,6300,6300,0
|
|
20240731,183400,225959640,6300,6300,6300,6300,0
|
|
20240731,183300,225959640,6300,6300,6300,6300,0
|
|
20240731,183200,225959640,6300,6300,6300,6300,0
|
|
20240731,183100,225959640,6300,6300,6300,6300,0
|
|
20240731,183000,225959640,6300,6300,6300,6300,0
|
|
20240731,182900,225959640,6300,6300,6300,6300,0
|
|
20240731,182800,225959640,6300,6300,6300,6300,0
|
|
20240731,182700,225959640,6300,6300,6300,6300,0
|
|
20240731,182600,225959640,6300,6300,6300,6300,0
|
|
20240731,182500,225959640,6300,6300,6300,6300,0
|
|
20240731,182400,225959640,6300,6300,6300,6300,272
|
|
20240731,182300,225959640,6300,6300,6300,6300,0
|
|
20240731,182200,225959640,6300,6300,6300,6300,0
|
|
20240731,182100,225959640,6300,6300,6300,6300,0
|
|
20240731,182000,225959640,6300,6300,6300,6300,0
|
|
20240731,181900,225959640,6300,6300,6300,6300,0
|
|
20240731,181800,225959640,6300,6300,6300,6300,0
|
|
20240731,181700,225959640,6300,6300,6300,6300,0
|
|
20240731,181600,225959640,6300,6300,6300,6300,0
|
|
20240731,181500,225959640,6300,6300,6300,6300,0
|
|
20240731,181400,225959640,6300,6300,6300,6300,0
|
|
20240731,181300,225959640,6300,6300,6300,6300,0
|
|
20240731,181200,225959640,6300,6300,6300,6300,0
|
|
20240731,181100,225959640,6300,6300,6300,6300,0
|
|
20240731,181000,225959640,6300,6300,6300,6300,0
|
|
20240731,180900,225959640,6300,6300,6300,6300,0
|
|
20240731,180800,225959640,6300,6300,6300,6300,0
|
|
20240731,180700,225959640,6300,6300,6300,6300,0
|
|
20240731,180600,225959640,6300,6300,6300,6300,0
|
|
20240731,180500,225959640,6300,6300,6300,6300,0
|
|
20240731,180400,225959640,6300,6300,6300,6300,0
|
|
20240731,180300,225959640,6300,6300,6300,6300,0
|
|
20240731,180200,225959640,6300,6300,6300,6300,0
|
|
20240731,180100,225959640,6300,6300,6300,6300,0
|
|
20240731,180000,225959640,6300,6300,6300,6300,0
|
|
20240731,175900,225959640,6300,6300,6300,6300,0
|
|
20240731,175800,225959640,6300,6300,6300,6300,0
|
|
20240731,175700,225959640,6300,6300,6300,6300,0
|
|
20240731,175600,225959640,6300,6300,6300,6300,0
|
|
20240731,175500,225959640,6300,6300,6300,6300,0
|
|
20240731,175400,225959640,6300,6300,6300,6300,272
|
|
20240731,175300,225959640,6300,6300,6300,6300,0
|
|
20240731,175200,225959640,6300,6300,6300,6300,0
|
|
20240731,175100,225959640,6300,6300,6300,6300,0
|
|
20240731,175000,225959640,6300,6300,6300,6300,0
|
|
20240731,174900,225959640,6300,6300,6300,6300,0
|
|
20240731,174800,225959640,6300,6300,6300,6300,0
|
|
20240731,174700,225959640,6300,6300,6300,6300,0
|
|
20240731,174600,225959640,6300,6300,6300,6300,0
|
|
20240731,174500,225959640,6300,6300,6300,6300,0
|
|
20240731,174400,225959640,6300,6300,6300,6300,0
|
|
20240731,174300,225959640,6300,6300,6300,6300,0
|
|
20240731,174200,225959640,6300,6300,6300,6300,0
|
|
20240731,174100,225959640,6300,6300,6300,6300,0
|
|
20240731,174000,225959640,6300,6300,6300,6300,0
|
|
20240731,173900,225959640,6300,6300,6300,6300,0
|
|
20240731,173800,225959640,6300,6300,6300,6300,0
|
|
20240731,173700,225959640,6300,6300,6300,6300,0
|
|
20240731,173600,225959640,6300,6300,6300,6300,0
|
|
20240731,173500,225959640,6300,6300,6300,6300,0
|
|
20240731,173400,225959640,6300,6300,6300,6300,0
|
|
20240731,173300,225959640,6300,6300,6300,6300,0
|
|
20240731,173200,225959640,6300,6300,6300,6300,0
|
|
20240731,173100,225959640,6300,6300,6300,6300,0
|
|
20240731,173000,225959640,6300,6300,6300,6300,0
|
|
20240731,172900,225959640,6300,6300,6300,6300,0
|
|
20240731,172800,225959640,6300,6300,6300,6300,0
|
|
20240731,172700,225959640,6300,6300,6300,6300,0
|
|
20240731,172600,225959640,6300,6300,6300,6300,0
|
|
20240731,172500,225959640,6300,6300,6300,6300,0
|
|
20240731,172400,225959640,6300,6300,6300,6300,272
|
|
20240731,172300,225959640,6300,6300,6300,6300,0
|
|
20240731,172200,225959640,6300,6300,6300,6300,0
|
|
20240731,172100,225959640,6300,6300,6300,6300,0
|
|
20240731,172000,225959640,6300,6300,6300,6300,0
|
|
20240731,171900,225959640,6300,6300,6300,6300,0
|
|
20240731,171800,225959640,6300,6300,6300,6300,0
|
|
20240731,171700,225959640,6300,6300,6300,6300,0
|
|
20240731,171600,225959640,6300,6300,6300,6300,0
|
|
20240731,171500,225959640,6300,6300,6300,6300,0
|
|
20240731,171400,225959640,6300,6300,6300,6300,0
|
|
20240731,171300,225959640,6300,6300,6300,6300,0
|
|
20240731,171200,225959640,6300,6300,6300,6300,0
|
|
20240731,171100,225959640,6300,6300,6300,6300,0
|
|
20240731,171000,225959640,6300,6300,6300,6300,0
|
|
20240731,170900,225959640,6300,6300,6300,6300,0
|
|
20240731,170800,225959640,6300,6300,6300,6300,0
|
|
20240731,170700,225959640,6300,6300,6300,6300,0
|
|
20240731,170600,225959640,6300,6300,6300,6300,0
|
|
20240731,170500,225959640,6300,6300,6300,6300,0
|
|
20240731,170400,225959640,6300,6300,6300,6300,0
|
|
20240731,170300,225959640,6300,6300,6300,6300,0
|
|
20240731,170200,225959640,6300,6300,6300,6300,0
|
|
20240731,170100,225959640,6300,6300,6300,6300,0
|
|
20240731,170000,225959640,6300,6300,6300,6300,0
|
|
20240731,165900,225959640,6300,6300,6300,6300,0
|
|
20240731,165800,225959640,6300,6300,6300,6300,0
|
|
20240731,165700,225959640,6300,6300,6300,6300,0
|
|
20240731,165600,225959640,6300,6300,6300,6300,0
|
|
20240731,165500,225959640,6300,6300,6300,6300,0
|
|
20240731,165400,225959640,6300,6300,6300,6300,272
|
|
20240731,165300,225959640,6300,6300,6300,6300,0
|
|
20240731,165200,225959640,6300,6300,6300,6300,0
|
|
20240731,165100,225959640,6300,6300,6300,6300,0
|
|
20240731,165000,225959640,6300,6300,6300,6300,0
|
|
20240731,164900,225959640,6300,6300,6300,6300,0
|
|
20240731,164800,225959640,6300,6300,6300,6300,0
|
|
20240731,164700,225959640,6300,6300,6300,6300,0
|
|
20240731,164600,225959640,6300,6300,6300,6300,0
|
|
20240731,164500,225959640,6300,6300,6300,6300,0
|
|
20240731,164400,225959640,6300,6300,6300,6300,0
|
|
20240731,164300,225959640,6300,6300,6300,6300,0
|
|
20240731,164200,225959640,6300,6300,6300,6300,0
|
|
20240731,164100,225959640,6300,6300,6300,6300,0
|
|
20240731,164000,225959640,6300,6300,6300,6300,0
|
|
20240731,163900,225959640,6300,6300,6300,6300,0
|
|
20240731,163800,225959640,6300,6300,6300,6300,0
|
|
20240731,163700,225959640,6300,6300,6300,6300,0
|
|
20240731,163600,225959640,6300,6300,6300,6300,0
|
|
20240731,163500,225959640,6300,6300,6300,6300,0
|
|
20240731,163400,225959640,6300,6300,6300,6300,0
|
|
20240731,163300,225959640,6300,6300,6300,6300,0
|
|
20240731,163200,225959640,6300,6300,6300,6300,0
|
|
20240731,163100,225959640,6300,6300,6300,6300,0
|
|
20240731,163000,225959640,6300,6300,6300,6300,0
|
|
20240731,162900,225959640,6300,6300,6300,6300,0
|
|
20240731,162800,225959640,6300,6300,6300,6300,0
|
|
20240731,162700,225959640,6300,6300,6300,6300,0
|
|
20240731,162600,225959640,6300,6300,6300,6300,0
|
|
20240731,162500,225959640,6300,6300,6300,6300,0
|
|
20240731,162400,225959640,6300,6300,6300,6300,272
|
|
20240731,162300,225959640,6300,6300,6300,6300,0
|
|
20240731,162200,225959640,6300,6300,6300,6300,0
|
|
20240731,162100,225959640,6300,6300,6300,6300,0
|
|
20240731,162000,225959640,6300,6300,6300,6300,0
|
|
20240731,161900,225959640,6300,6300,6300,6300,0
|
|
20240731,161800,225959640,6300,6300,6300,6300,0
|
|
20240731,161700,225959640,6300,6300,6300,6300,0
|
|
20240731,161600,225959640,6300,6300,6300,6300,0
|
|
20240731,161500,225959640,6300,6300,6300,6300,0
|
|
20240731,161400,225959640,6300,6300,6300,6300,0
|
|
20240731,161300,225959640,6300,6300,6300,6300,0
|
|
20240731,161200,225959640,6300,6300,6300,6300,0
|
|
20240731,161100,225959640,6300,6300,6300,6300,0
|
|
20240731,161000,225959640,6300,6300,6300,6300,0
|
|
20240731,160900,225959640,6300,6300,6300,6300,0
|
|
20240731,160800,225959640,6300,6300,6300,6300,0
|
|
20240731,160700,225959640,6300,6300,6300,6300,0
|
|
20240731,160600,225959640,6300,6300,6300,6300,0
|
|
20240731,160500,225959640,6300,6300,6300,6300,0
|
|
20240731,160400,225959640,6300,6300,6300,6300,0
|
|
20240731,160300,225959640,6300,6300,6300,6300,0
|
|
20240731,160200,225959640,6300,6300,6300,6300,0
|
|
20240731,160100,225959640,6300,6300,6300,6300,0
|
|
20240731,160000,225959640,6300,6300,6300,6300,0
|
|
20240731,155900,225959640,6300,6300,6300,6300,0
|
|
20240731,155800,225959640,6300,6300,6300,6300,0
|
|
20240731,155700,225959640,6300,6300,6300,6300,0
|
|
20240731,155600,225959640,6300,6300,6300,6300,0
|
|
20240731,155500,225959640,6300,6300,6300,6300,0
|
|
20240731,155400,225959640,6300,6300,6300,6300,272
|
|
20240731,155300,225959640,6300,6300,6300,6300,0
|
|
20240731,155200,225959640,6300,6300,6300,6300,0
|
|
20240731,155100,225959640,6300,6300,6300,6300,0
|
|
20240731,155000,225959640,6300,6300,6300,6300,0
|
|
20240731,154900,225959640,6300,6300,6300,6300,0
|
|
20240731,154800,225959640,6300,6300,6300,6300,0
|
|
20240731,154700,225959640,6300,6300,6300,6300,0
|
|
20240731,154600,225959640,6300,6300,6300,6300,0
|
|
20240731,154500,225959640,6300,6300,6300,6300,0
|
|
20240731,154400,225959640,6300,6300,6300,6300,0
|
|
20240731,154300,225959640,6300,6300,6300,6300,0
|
|
20240731,154200,225959640,6300,6300,6300,6300,0
|
|
20240731,154100,225959640,6300,6300,6300,6300,0
|
|
20240731,154000,225959640,6300,6300,6300,6300,0
|
|
20240731,153900,225959640,6300,6300,6300,6300,0
|
|
20240731,153800,225959640,6300,6300,6300,6300,0
|
|
20240731,153700,225959640,6300,6300,6300,6300,0
|
|
20240731,153600,225959640,6300,6300,6300,6300,0
|
|
20240731,153500,225959640,6300,6300,6300,6300,0
|
|
20240731,153400,225959640,6300,6300,6300,6300,0
|
|
20240731,153300,225959640,6300,6300,6300,6300,0
|
|
20240731,153200,225959640,6300,6300,6300,6300,0
|
|
20240731,153100,225959640,6300,6300,6300,6300,0
|
|
20240731,153000,225959640,6300,6300,6300,6300,272
|
|
20240731,152900,224246040,6300,6300,6300,6300,0
|
|
20240731,152800,224246040,6300,6300,6300,6300,0
|
|
20240731,152700,224246040,6300,6300,6300,6300,0
|
|
20240731,152600,224246040,6300,6300,6300,6300,0
|
|
20240731,152500,224246040,6300,6300,6300,6300,0
|
|
20240731,152400,224246040,6300,6300,6300,6300,0
|
|
20240731,152300,224246040,6300,6300,6300,6300,0
|
|
20240731,152200,224246040,6300,6300,6300,6300,0
|
|
20240731,152100,224246040,6300,6300,6300,6300,0
|
|
20240731,152000,224246040,6300,6300,6300,6300,0
|
|
20240731,151900,224246040,6300,6300,6300,6300,40
|
|
20240731,151800,223994040,6300,6300,6300,6300,1
|
|
20240731,151700,223987740,6300,6310,6310,6300,584
|
|
20240731,151600,220303300,6310,6300,6310,6300,49
|
|
20240731,151500,219994590,6310,6310,6310,6310,0
|
|
20240731,151400,219994590,6310,6310,6310,6310,0
|
|
20240731,151300,219994590,6310,6310,6310,6310,20
|
|
20240731,151200,219868390,6310,6310,6310,6310,7
|
|
20240731,151100,219824220,6310,6310,6310,6310,100
|
|
20240731,151000,219193220,6320,6320,6320,6320,2
|
|
20240731,150900,219180580,6310,6310,6310,6310,0
|
|
20240731,150800,219180580,6310,6300,6310,6300,23
|
|
20240731,150700,219035460,6310,6310,6310,6310,0
|
|
20240731,150600,219035460,6310,6310,6310,6310,0
|
|
20240731,150500,219035460,6310,6310,6310,6310,29
|
|
20240731,150400,218852470,6310,6310,6310,6310,100
|
|
20240731,150300,218221470,6320,6320,6320,6320,0
|
|
20240731,150200,218221470,6320,6320,6320,6320,0
|
|
20240731,150100,218221470,6320,6320,6320,6320,1
|
|
20240731,150000,218215150,6310,6310,6310,6310,0
|
|
20240731,145900,218215150,6310,6310,6310,6310,713
|
|
20240731,145800,213716120,6300,6290,6300,6290,801
|
|
20240731,145700,208669830,6290,6290,6290,6290,0
|
|
20240731,145600,208669830,6290,6290,6290,6290,0
|
|
20240731,145500,208669830,6290,6290,6290,6290,0
|
|
20240731,145400,208669830,6290,6290,6290,6290,0
|
|
20240731,145300,208669830,6290,6280,6290,6280,729
|
|
20240731,145200,204084430,6260,6260,6260,6260,0
|
|
20240731,145100,204084430,6260,6260,6260,6260,0
|
|
20240731,145000,204084430,6260,6260,6260,6260,145
|
|
20240731,144900,203176730,6290,6290,6290,6290,0
|
|
20240731,144800,203176730,6290,6260,6290,6260,2
|
|
20240731,144700,203164180,6280,6280,6280,6280,150
|
|
20240731,144600,202222180,6290,6290,6290,6290,100
|
|
20240731,144500,201593180,6260,6260,6260,6260,0
|
|
20240731,144400,201593180,6260,6260,6260,6260,0
|
|
20240731,144300,201593180,6260,6280,6280,6260,2
|
|
20240731,144200,201580640,6290,6290,6290,6290,0
|
|
20240731,144100,201580640,6290,6290,6290,6290,0
|
|
20240731,144000,201580640,6290,6290,6290,6290,1
|
|
20240731,143900,201574350,6260,6260,6260,6260,0
|
|
20240731,143800,201574350,6260,6260,6260,6260,1
|
|
20240731,143700,201568090,6260,6270,6280,6260,494
|
|
20240731,143600,198466100,6250,6250,6250,6250,0
|
|
20240731,143500,198466100,6250,6250,6250,6250,0
|
|
20240731,143400,198466100,6250,6250,6250,6250,0
|
|
20240731,143300,198466100,6250,6250,6250,6250,0
|
|
20240731,143200,198466100,6250,6250,6250,6250,100
|
|
20240731,143100,197841100,6250,6250,6250,6250,0
|
|
20240731,143000,197841100,6250,6250,6250,6250,0
|
|
20240731,142900,197841100,6250,6250,6250,6250,0
|
|
20240731,142800,197841100,6250,6250,6250,6250,0
|
|
20240731,142700,197841100,6250,6250,6250,6250,0
|
|
20240731,142600,197841100,6250,6250,6250,6250,0
|
|
20240731,142500,197841100,6250,6250,6250,6250,0
|
|
20240731,142400,197841100,6250,6250,6250,6250,0
|
|
20240731,142300,197841100,6250,6250,6250,6250,13
|
|
20240731,142200,197759850,6260,6260,6260,6260,0
|
|
20240731,142100,197759850,6260,6260,6260,6260,0
|
|
20240731,142000,197759850,6260,6260,6260,6260,149
|
|
20240731,141900,196827110,6260,6260,6260,6260,1
|
|
20240731,141800,196820850,6260,6260,6260,6260,0
|
|
20240731,141700,196820850,6260,6260,6260,6260,0
|
|
20240731,141600,196820850,6260,6260,6260,6260,0
|
|
20240731,141500,196820850,6260,6260,6260,6260,0
|
|
20240731,141400,196820850,6260,6260,6260,6260,0
|
|
20240731,141300,196820850,6260,6260,6260,6260,0
|
|
20240731,141200,196820850,6260,6260,6260,6260,0
|
|
20240731,141100,196820850,6260,6260,6260,6260,0
|
|
20240731,141000,196820850,6260,6260,6260,6260,1
|
|
20240731,140900,196814590,6240,6240,6240,6240,0
|
|
20240731,140800,196814590,6240,6240,6240,6240,0
|
|
20240731,140700,196814590,6240,6240,6240,6240,0
|
|
20240731,140600,196814590,6240,6240,6240,6240,0
|
|
20240731,140500,196814590,6240,6240,6240,6240,0
|
|
20240731,140400,196814590,6240,6240,6240,6240,328
|
|
20240731,140300,194767870,6270,6270,6270,6270,0
|
|
20240731,140200,194767870,6270,6270,6270,6270,0
|
|
20240731,140100,194767870,6270,6270,6270,6270,0
|
|
20240731,140000,194767870,6270,6270,6270,6270,2
|
|
20240731,135900,194755330,6270,6270,6270,6270,0
|
|
20240731,135800,194755330,6270,6270,6270,6270,0
|
|
20240731,135700,194755330,6270,6270,6270,6270,0
|
|
20240731,135600,194755330,6270,6270,6270,6270,0
|
|
20240731,135500,194755330,6270,6270,6270,6270,0
|
|
20240731,135400,194755330,6270,6270,6270,6270,1
|
|
20240731,135300,194749060,6240,6250,6250,6240,2126
|
|
20240731,135200,181462820,6250,6250,6250,6250,0
|
|
20240731,135100,181462820,6250,6250,6250,6250,0
|
|
20240731,135000,181462820,6250,6250,6250,6250,0
|
|
20240731,134900,181462820,6250,6250,6250,6250,0
|
|
20240731,134800,181462820,6250,6250,6250,6250,0
|
|
20240731,134700,181462820,6250,6250,6250,6250,0
|
|
20240731,134600,181462820,6250,6250,6250,6250,1000
|
|
20240731,134500,175212820,6270,6270,6270,6270,1
|
|
20240731,134400,175206550,6230,6230,6230,6230,0
|
|
20240731,134300,175206550,6230,6260,6260,6230,4000
|
|
20240731,134200,150243430,6280,6280,6280,6280,0
|
|
20240731,134100,150243430,6280,6280,6280,6280,1
|
|
20240731,134000,150237150,6250,6250,6250,6250,0
|
|
20240731,133900,150237150,6250,6250,6250,6250,0
|
|
20240731,133800,150237150,6250,6250,6250,6250,0
|
|
20240731,133700,150237150,6250,6250,6250,6250,0
|
|
20240731,133600,150237150,6250,6250,6250,6250,0
|
|
20240731,133500,150237150,6250,6250,6250,6250,0
|
|
20240731,133400,150237150,6250,6250,6250,6250,0
|
|
20240731,133300,150237150,6250,6250,6250,6250,0
|
|
20240731,133200,150237150,6250,6250,6250,6250,0
|
|
20240731,133100,150237150,6250,6250,6250,6250,0
|
|
20240731,133000,150237150,6250,6250,6250,6250,0
|
|
20240731,132900,150237150,6250,6250,6250,6250,0
|
|
20240731,132800,150237150,6250,6250,6250,6250,0
|
|
20240731,132700,150237150,6250,6250,6250,6250,0
|
|
20240731,132600,150237150,6250,6250,6250,6250,0
|
|
20240731,132500,150237150,6250,6250,6250,6250,100
|
|
20240731,132400,149612150,6240,6240,6240,6240,0
|
|
20240731,132300,149612150,6240,6240,6240,6240,0
|
|
20240731,132200,149612150,6240,6240,6240,6240,0
|
|
20240731,132100,149612150,6240,6300,6300,6240,2
|
|
20240731,132000,149599610,6240,6240,6240,6240,0
|
|
20240731,131900,149599610,6240,6240,6240,6240,0
|
|
20240731,131800,149599610,6240,6260,6260,6240,3000
|
|
20240731,131700,130855890,6260,6270,6270,6260,1000
|
|
20240731,131600,124595260,6270,6280,6280,6270,600
|
|
20240731,131500,120833090,6280,6280,6280,6280,0
|
|
20240731,131400,120833090,6280,6280,6280,6280,15
|
|
20240731,131300,120738890,6270,6270,6270,6270,0
|
|
20240731,131200,120738890,6270,6270,6270,6270,0
|
|
20240731,131100,120738890,6270,6270,6270,6270,0
|
|
20240731,131000,120738890,6270,6270,6270,6270,0
|
|
20240731,130900,120738890,6270,6270,6270,6270,0
|
|
20240731,130800,120738890,6270,6270,6270,6270,0
|
|
20240731,130700,120738890,6270,6270,6270,6270,0
|
|
20240731,130600,120738890,6270,6270,6270,6270,0
|
|
20240731,130500,120738890,6270,6270,6270,6270,0
|
|
20240731,130400,120738890,6270,6270,6270,6270,0
|
|
20240731,130300,120738890,6270,6270,6270,6270,100
|
|
20240731,130200,120111890,6270,6270,6270,6270,100
|
|
20240731,130100,119484890,6270,6270,6270,6270,72
|
|
20240731,130000,119033450,6270,6290,6290,6270,3
|
|
20240731,125900,119014610,6300,6300,6300,6300,0
|
|
20240731,125800,119014610,6300,6300,6300,6300,5
|
|
20240731,125700,118983110,6270,6270,6270,6270,0
|
|
20240731,125600,118983110,6270,6270,6270,6270,0
|
|
20240731,125500,118983110,6270,6270,6270,6270,0
|
|
20240731,125400,118983110,6270,6270,6270,6270,0
|
|
20240731,125300,118983110,6270,6270,6270,6270,0
|
|
20240731,125200,118983110,6270,6270,6270,6270,0
|
|
20240731,125100,118983110,6270,6270,6270,6270,1
|
|
20240731,125000,118976840,6280,6280,6280,6280,95
|
|
20240731,124900,118380240,6280,6280,6280,6280,0
|
|
20240731,124800,118380240,6280,6280,6280,6280,0
|
|
20240731,124700,118380240,6280,6280,6280,6280,0
|
|
20240731,124600,118380240,6280,6280,6280,6280,0
|
|
20240731,124500,118380240,6280,6280,6280,6280,200
|
|
20240731,124400,117124240,6280,6280,6280,6280,10
|
|
20240731,124300,117061440,6280,6270,6280,6270,2
|
|
20240731,124200,117048890,6260,6260,6260,6260,0
|
|
20240731,124100,117048890,6260,6260,6260,6260,2
|
|
20240731,124000,117036370,6280,6280,6280,6280,0
|
|
20240731,123900,117036370,6280,6280,6280,6280,20
|
|
20240731,123800,116910770,6280,6280,6280,6280,25
|
|
20240731,123700,116753770,6290,6290,6290,6290,10
|
|
20240731,123600,116690870,6260,6260,6260,6260,0
|
|
20240731,123500,116690870,6260,6260,6260,6260,11
|
|
20240731,123400,116622010,6260,6270,6270,6260,88
|
|
20240731,123300,116070550,6270,6270,6270,6270,0
|
|
20240731,123200,116070550,6270,6270,6270,6270,0
|
|
20240731,123100,116070550,6270,6270,6270,6270,2
|
|
20240731,123000,116058010,6290,6290,6290,6290,0
|
|
20240731,122900,116058010,6290,6290,6290,6290,0
|
|
20240731,122800,116058010,6290,6290,6290,6290,0
|
|
20240731,122700,116058010,6290,6290,6290,6290,0
|
|
20240731,122600,116058010,6290,6290,6290,6290,0
|
|
20240731,122500,116058010,6290,6290,6290,6290,300
|
|
20240731,122400,114171010,6300,6300,6300,6300,0
|
|
20240731,122300,114171010,6300,6300,6300,6300,0
|
|
20240731,122200,114171010,6300,6300,6300,6300,14
|
|
20240731,122100,114082810,6300,6300,6300,6300,0
|
|
20240731,122000,114082810,6300,6300,6300,6300,0
|
|
20240731,121900,114082810,6300,6300,6300,6300,0
|
|
20240731,121800,114082810,6300,6300,6300,6300,0
|
|
20240731,121700,114082810,6300,6300,6300,6300,0
|
|
20240731,121600,114082810,6300,6300,6300,6300,0
|
|
20240731,121500,114082810,6300,6300,6300,6300,0
|
|
20240731,121400,114082810,6300,6300,6300,6300,0
|
|
20240731,121300,114082810,6300,6300,6300,6300,10
|
|
20240731,121200,114019810,6310,6310,6310,6310,0
|
|
20240731,121100,114019810,6310,6310,6310,6310,0
|
|
20240731,121000,114019810,6310,6310,6310,6310,0
|
|
20240731,120900,114019810,6310,6310,6310,6310,0
|
|
20240731,120800,114019810,6310,6310,6310,6310,0
|
|
20240731,120700,114019810,6310,6310,6310,6310,30
|
|
20240731,120600,113830510,6310,6310,6310,6310,0
|
|
20240731,120500,113830510,6310,6300,6310,6300,2
|
|
20240731,120400,113817900,6270,6280,6280,6270,389
|
|
20240731,120300,111378710,6270,6270,6270,6270,0
|
|
20240731,120200,111378710,6270,6270,6270,6270,0
|
|
20240731,120100,111378710,6270,6260,6270,6260,222
|
|
20240731,120000,109988350,6270,6270,6270,6270,0
|
|
20240731,115900,109988350,6270,6270,6270,6270,0
|
|
20240731,115800,109988350,6270,6260,6270,6260,537
|
|
20240731,115700,106621720,6270,6270,6270,6270,0
|
|
20240731,115600,106621720,6270,6270,6270,6270,0
|
|
20240731,115500,106621720,6270,6270,6270,6270,0
|
|
20240731,115400,106621720,6270,6270,6270,6270,0
|
|
20240731,115300,106621720,6270,6270,6270,6270,0
|
|
20240731,115200,106621720,6270,6270,6270,6270,374
|
|
20240731,115100,104276740,6270,6270,6270,6270,0
|
|
20240731,115000,104276740,6270,6270,6270,6270,300
|
|
20240731,114900,102395740,6270,6270,6270,6270,300
|
|
20240731,114800,100514740,6300,6300,6300,6300,0
|
|
20240731,114700,100514740,6300,6300,6300,6300,0
|
|
20240731,114600,100514740,6300,6300,6300,6300,0
|
|
20240731,114500,100514740,6300,6300,6300,6300,0
|
|
20240731,114400,100514740,6300,6300,6300,6300,0
|
|
20240731,114300,100514740,6300,6300,6300,6300,0
|
|
20240731,114200,100514740,6300,6300,6300,6300,0
|
|
20240731,114100,100514740,6300,6300,6300,6300,1
|
|
20240731,114000,100508440,6260,6260,6260,6260,0
|
|
20240731,113900,100508440,6260,6260,6260,6260,0
|
|
20240731,113800,100508440,6260,6260,6260,6260,0
|
|
20240731,113700,100508440,6260,6260,6260,6260,0
|
|
20240731,113600,100508440,6260,6290,6290,6260,283
|
|
20240731,113500,98734770,6290,6290,6290,6290,0
|
|
20240731,113400,98734770,6290,6290,6290,6290,0
|
|
20240731,113300,98734770,6290,6290,6290,6290,0
|
|
20240731,113200,98734770,6290,6290,6290,6290,0
|
|
20240731,113100,98734770,6290,6290,6290,6290,0
|
|
20240731,113000,98734770,6290,6290,6290,6290,0
|
|
20240731,112900,98734770,6290,6290,6290,6290,0
|
|
20240731,112800,98734770,6290,6290,6290,6290,0
|
|
20240731,112700,98734770,6290,6290,6290,6290,8
|
|
20240731,112600,98684450,6290,6290,6290,6290,0
|
|
20240731,112500,98684450,6290,6290,6290,6290,0
|
|
20240731,112400,98684450,6290,6290,6290,6290,20
|
|
20240731,112300,98558650,6270,6270,6270,6270,17
|
|
20240731,112200,98452060,6270,6270,6270,6270,10
|
|
20240731,112100,98389360,6260,6260,6260,6260,0
|
|
20240731,112000,98389360,6260,6260,6260,6260,20
|
|
20240731,111900,98264160,6260,6270,6270,6260,16
|
|
20240731,111800,98163990,6260,6260,6260,6260,0
|
|
20240731,111700,98163990,6260,6260,6260,6260,0
|
|
20240731,111600,98163990,6260,6260,6260,6260,0
|
|
20240731,111500,98163990,6260,6260,6260,6260,0
|
|
20240731,111400,98163990,6260,6260,6260,6260,70
|
|
20240731,111300,97725790,6260,6260,6260,6260,0
|
|
20240731,111200,97725790,6260,6260,6260,6260,0
|
|
20240731,111100,97725790,6260,6260,6260,6260,0
|
|
20240731,111000,97725790,6260,6260,6260,6260,0
|
|
20240731,110900,97725790,6260,6260,6260,6260,0
|
|
20240731,110800,97725790,6260,6260,6260,6260,0
|
|
20240731,110700,97725790,6260,6260,6260,6260,0
|
|
20240731,110600,97725790,6260,6260,6260,6260,3
|
|
20240731,110500,97707010,6260,6250,6260,6250,544
|
|
20240731,110400,94301600,6250,6260,6260,6250,131
|
|
20240731,110300,93481560,6260,6270,6270,6260,1617
|
|
20240731,110200,83343060,6270,6270,6270,6270,162
|
|
20240731,110100,82327320,6270,6270,6270,6270,397
|
|
20240731,110000,79838130,6270,6270,6270,6270,9
|
|
20240731,105900,79781700,6270,6270,6270,6270,6
|
|
20240731,105800,79744080,6270,6280,6280,6270,1935
|
|
20240731,105700,67598640,6310,6280,6310,6280,9
|
|
20240731,105600,67542000,6320,6320,6320,6320,0
|
|
20240731,105500,67542000,6320,6320,6320,6320,0
|
|
20240731,105400,67542000,6320,6300,6320,6300,408
|
|
20240731,105300,64966440,6300,6300,6300,6300,0
|
|
20240731,105200,64966440,6300,6290,6300,6280,196
|
|
20240731,105100,63733660,6290,6290,6290,6290,300
|
|
20240731,105000,61846660,6290,6290,6290,6290,0
|
|
20240731,104900,61846660,6290,6290,6290,6290,0
|
|
20240731,104800,61846660,6290,6290,6290,6290,5
|
|
20240731,104700,61815210,6300,6290,6300,6290,28
|
|
20240731,104600,61638860,6300,6310,6310,6300,403
|
|
20240731,104500,59099490,6310,6300,6310,6300,463
|
|
20240731,104400,56178060,6310,6310,6310,6310,0
|
|
20240731,104300,56178060,6310,6310,6310,6310,0
|
|
20240731,104200,56178060,6310,6310,6310,6310,0
|
|
20240731,104100,56178060,6310,6310,6310,6310,0
|
|
20240731,104000,56178060,6310,6310,6310,6310,0
|
|
20240731,103900,56178060,6310,6310,6310,6310,730
|
|
20240731,103800,51571760,6300,6300,6300,6300,0
|
|
20240731,103700,51571760,6300,6300,6300,6300,304
|
|
20240731,103600,49656560,6300,6300,6300,6300,1
|
|
20240731,103500,49650260,6310,6310,6310,6310,155
|
|
20240731,103400,48672210,6320,6320,6320,6320,10
|
|
20240731,103300,48609010,6320,6320,6320,6320,0
|
|
20240731,103200,48609010,6320,6320,6320,6320,0
|
|
20240731,103100,48609010,6320,6320,6320,6320,31
|
|
20240731,103000,48413090,6330,6330,6330,6330,0
|
|
20240731,102900,48413090,6330,6300,6330,6300,534
|
|
20240731,102800,45048660,6300,6320,6320,6300,2201
|
|
20240731,102700,31176490,6330,6330,6330,6330,0
|
|
20240731,102600,31176490,6330,6330,6330,6330,0
|
|
20240731,102500,31176490,6330,6330,6330,6330,18
|
|
20240731,102400,31062550,6330,6330,6330,6330,0
|
|
20240731,102300,31062550,6330,6330,6330,6330,0
|
|
20240731,102200,31062550,6330,6330,6330,6330,0
|
|
20240731,102100,31062550,6330,6330,6330,6330,0
|
|
20240731,102000,31062550,6330,6330,6330,6330,0
|
|
20240731,101900,31062550,6330,6330,6330,6330,2
|
|
20240731,101800,31049890,6320,6320,6320,6320,0
|
|
20240731,101700,31049890,6320,6320,6320,6320,0
|
|
20240731,101600,31049890,6320,6320,6320,6320,0
|
|
20240731,101500,31049890,6320,6320,6320,6320,0
|
|
20240731,101400,31049890,6320,6320,6320,6320,86
|
|
20240731,101300,30506370,6320,6320,6320,6320,0
|
|
20240731,101200,30506370,6320,6320,6320,6320,0
|
|
20240731,101100,30506370,6320,6320,6320,6320,0
|
|
20240731,101000,30506370,6320,6320,6320,6320,0
|
|
20240731,100900,30506370,6320,6320,6320,6320,0
|
|
20240731,100800,30506370,6320,6320,6320,6320,66
|
|
20240731,100700,30089250,6320,6320,6320,6320,145
|
|
20240731,100600,29172850,6320,6320,6320,6320,0
|
|
20240731,100500,29172850,6320,6330,6330,6320,65
|
|
20240731,100400,28761890,6340,6340,6340,6340,0
|
|
20240731,100300,28761890,6340,6340,6340,6340,0
|
|
20240731,100200,28761890,6340,6340,6340,6340,10
|
|
20240731,100100,28698490,6340,6340,6340,6340,0
|
|
20240731,100000,28698490,6340,6340,6340,6340,2
|
|
20240731,095900,28685810,6340,6350,6350,6340,772
|
|
20240731,095800,23791160,6350,6360,6360,6350,66
|
|
20240731,095700,23371760,6360,6360,6360,6360,0
|
|
20240731,095600,23371760,6360,6360,6360,6360,471
|
|
20240731,095500,20376200,6370,6380,6380,6370,78
|
|
20240731,095400,19879240,6380,6380,6380,6380,1
|
|
20240731,095300,19872860,6390,6390,6390,6390,0
|
|
20240731,095200,19872860,6390,6390,6390,6390,0
|
|
20240731,095100,19872860,6390,6390,6390,6390,0
|
|
20240731,095000,19872860,6390,6390,6390,6390,0
|
|
20240731,094900,19872860,6390,6390,6390,6390,0
|
|
20240731,094800,19872860,6390,6390,6390,6390,0
|
|
20240731,094700,19872860,6390,6390,6390,6390,0
|
|
20240731,094600,19872860,6390,6390,6390,6390,0
|
|
20240731,094500,19872860,6390,6390,6390,6390,1
|
|
20240731,094400,19866470,6370,6370,6370,6370,0
|
|
20240731,094300,19866470,6370,6370,6370,6370,0
|
|
20240731,094200,19866470,6370,6370,6370,6370,0
|
|
20240731,094100,19866470,6370,6370,6370,6370,0
|
|
20240731,094000,19866470,6370,6370,6370,6370,0
|
|
20240731,093900,19866470,6370,6370,6370,6370,0
|
|
20240731,093800,19866470,6370,6370,6370,6370,0
|
|
20240731,093700,19866470,6370,6370,6370,6370,105
|
|
20240731,093600,19197620,6410,6410,6410,6410,0
|
|
20240731,093500,19197620,6410,6410,6410,6410,0
|
|
20240731,093400,19197620,6410,6400,6410,6400,867
|
|
20240731,093300,13647590,6390,6390,6390,6390,0
|
|
20240731,093200,13647590,6390,6390,6390,6390,302
|
|
20240731,093100,11717810,6400,6400,6400,6400,120
|
|
20240731,093000,10949810,6390,6390,6390,6390,0
|
|
20240731,092900,10949810,6390,6390,6390,6390,0
|
|
20240731,092800,10949810,6390,6390,6390,6390,0
|
|
20240731,092700,10949810,6390,6390,6390,6390,158
|
|
20240731,092600,9940190,6390,6390,6390,6390,0
|
|
20240731,092500,9940190,6390,6390,6390,6390,2
|
|
20240731,092400,9927410,6390,6390,6390,6390,0
|
|
20240731,092300,9927410,6390,6380,6390,6380,230
|
|
20240731,092200,8458330,6380,6380,6380,6380,0
|
|
20240731,092100,8458330,6380,6380,6380,6380,1
|
|
20240731,092000,8451950,6380,6380,6380,6380,0
|
|
20240731,091900,8451950,6380,6380,6380,6380,0
|
|
20240731,091800,8451950,6380,6380,6380,6380,100
|
|
20240731,091700,7813950,6370,6370,6370,6370,15
|
|
20240731,091600,7718400,6390,6390,6390,6390,0
|
|
20240731,091500,7718400,6390,6370,6390,6370,200
|
|
20240731,091400,6443340,6360,6360,6360,6360,100
|
|
20240731,091300,5807340,6360,6360,6360,6360,0
|
|
20240731,091200,5807340,6360,6370,6370,6360,201
|
|
20240731,091100,4527970,6360,6360,6360,6360,110
|
|
20240731,091000,3828370,6360,6360,6360,6360,0
|
|
20240731,090900,3828370,6360,6380,6380,6360,152
|
|
20240731,090800,2861510,6360,6360,6360,6360,0
|
|
20240731,090700,2861510,6360,6370,6370,6360,400
|
|
20240731,090600,317500,6350,6350,6350,6350,0
|
|
20240731,090500,317500,6350,6350,6350,6350,0
|
|
20240731,090400,317500,6350,6350,6350,6350,0
|
|
20240731,090300,317500,6350,6350,6350,6350,0
|
|
20240731,090200,317500,6350,6350,6350,6350,0
|
|
20240731,090100,317500,6350,6350,6350,6350,0
|
|
20240731,090000,317500,6350,6350,6350,6350,50
|