624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192100,186964405,4760,4760,4760,4760,2719
|
|
20240731,192000,186964405,4760,4760,4760,4760,0
|
|
20240731,191900,186964405,4760,4760,4760,4760,0
|
|
20240731,191800,186964405,4760,4760,4760,4760,0
|
|
20240731,191700,186964405,4760,4760,4760,4760,0
|
|
20240731,191600,186964405,4760,4760,4760,4760,0
|
|
20240731,191500,186964405,4760,4760,4760,4760,0
|
|
20240731,191400,186964405,4760,4760,4760,4760,0
|
|
20240731,191300,186964405,4760,4760,4760,4760,0
|
|
20240731,191200,186964405,4760,4760,4760,4760,0
|
|
20240731,191100,186964405,4760,4760,4760,4760,0
|
|
20240731,191000,186964405,4760,4760,4760,4760,0
|
|
20240731,190900,186964405,4760,4760,4760,4760,0
|
|
20240731,190800,186964405,4760,4760,4760,4760,0
|
|
20240731,190700,186964405,4760,4760,4760,4760,0
|
|
20240731,190600,186964405,4760,4760,4760,4760,0
|
|
20240731,190500,186964405,4760,4760,4760,4760,0
|
|
20240731,190400,186964405,4760,4760,4760,4760,0
|
|
20240731,190300,186964405,4760,4760,4760,4760,0
|
|
20240731,190200,186964405,4760,4760,4760,4760,0
|
|
20240731,190100,186964405,4760,4760,4760,4760,0
|
|
20240731,190000,186964405,4760,4760,4760,4760,0
|
|
20240731,185900,186964405,4760,4760,4760,4760,0
|
|
20240731,185800,186964405,4760,4760,4760,4760,0
|
|
20240731,185700,186964405,4760,4760,4760,4760,0
|
|
20240731,185600,186964405,4760,4760,4760,4760,0
|
|
20240731,185500,186964405,4760,4760,4760,4760,0
|
|
20240731,185400,186964405,4760,4760,4760,4760,0
|
|
20240731,185300,186964405,4760,4760,4760,4760,0
|
|
20240731,185200,186964405,4760,4760,4760,4760,0
|
|
20240731,185100,186964405,4760,4760,4760,4760,2719
|
|
20240731,185000,186964405,4760,4760,4760,4760,0
|
|
20240731,184900,186964405,4760,4760,4760,4760,0
|
|
20240731,184800,186964405,4760,4760,4760,4760,0
|
|
20240731,184700,186964405,4760,4760,4760,4760,0
|
|
20240731,184600,186964405,4760,4760,4760,4760,0
|
|
20240731,184500,186964405,4760,4760,4760,4760,0
|
|
20240731,184400,186964405,4760,4760,4760,4760,0
|
|
20240731,184300,186964405,4760,4760,4760,4760,0
|
|
20240731,184200,186964405,4760,4760,4760,4760,0
|
|
20240731,184100,186964405,4760,4760,4760,4760,0
|
|
20240731,184000,186964405,4760,4760,4760,4760,0
|
|
20240731,183900,186964405,4760,4760,4760,4760,0
|
|
20240731,183800,186964405,4760,4760,4760,4760,0
|
|
20240731,183700,186964405,4760,4760,4760,4760,0
|
|
20240731,183600,186964405,4760,4760,4760,4760,0
|
|
20240731,183500,186964405,4760,4760,4760,4760,0
|
|
20240731,183400,186964405,4760,4760,4760,4760,0
|
|
20240731,183300,186964405,4760,4760,4760,4760,0
|
|
20240731,183200,186964405,4760,4760,4760,4760,0
|
|
20240731,183100,186964405,4760,4760,4760,4760,0
|
|
20240731,183000,186964405,4760,4760,4760,4760,0
|
|
20240731,182900,186964405,4760,4760,4760,4760,0
|
|
20240731,182800,186964405,4760,4760,4760,4760,0
|
|
20240731,182700,186964405,4760,4760,4760,4760,0
|
|
20240731,182600,186964405,4760,4760,4760,4760,0
|
|
20240731,182500,186964405,4760,4760,4760,4760,0
|
|
20240731,182400,186964405,4760,4760,4760,4760,0
|
|
20240731,182300,186964405,4760,4760,4760,4760,0
|
|
20240731,182200,186964405,4760,4760,4760,4760,0
|
|
20240731,182100,186964405,4760,4760,4760,4760,2719
|
|
20240731,182000,186964405,4760,4760,4760,4760,0
|
|
20240731,181900,186964405,4760,4760,4760,4760,0
|
|
20240731,181800,186964405,4760,4760,4760,4760,0
|
|
20240731,181700,186964405,4760,4760,4760,4760,0
|
|
20240731,181600,186964405,4760,4760,4760,4760,0
|
|
20240731,181500,186964405,4760,4760,4760,4760,0
|
|
20240731,181400,186964405,4760,4760,4760,4760,0
|
|
20240731,181300,186964405,4760,4760,4760,4760,0
|
|
20240731,181200,186964405,4760,4760,4760,4760,0
|
|
20240731,181100,186964405,4760,4760,4760,4760,0
|
|
20240731,181000,186964405,4760,4760,4760,4760,0
|
|
20240731,180900,186964405,4760,4760,4760,4760,0
|
|
20240731,180800,186964405,4760,4760,4760,4760,0
|
|
20240731,180700,186964405,4760,4760,4760,4760,0
|
|
20240731,180600,186964405,4760,4760,4760,4760,0
|
|
20240731,180500,186964405,4760,4760,4760,4760,0
|
|
20240731,180400,186964405,4760,4760,4760,4760,0
|
|
20240731,180300,186964405,4760,4760,4760,4760,0
|
|
20240731,180200,186964405,4760,4760,4760,4760,0
|
|
20240731,180100,186964405,4760,4760,4760,4760,0
|
|
20240731,180000,186964405,4760,4760,4760,4760,0
|
|
20240731,175900,186964405,4760,4760,4760,4760,0
|
|
20240731,175800,186964405,4760,4760,4760,4760,0
|
|
20240731,175700,186964405,4760,4760,4760,4760,0
|
|
20240731,175600,186964405,4760,4760,4760,4760,0
|
|
20240731,175500,186964405,4760,4760,4760,4760,0
|
|
20240731,175400,186964405,4760,4760,4760,4760,0
|
|
20240731,175300,186964405,4760,4760,4760,4760,0
|
|
20240731,175200,186964405,4760,4760,4760,4760,0
|
|
20240731,175100,186964405,4760,4760,4760,4760,2719
|
|
20240731,175000,186964405,4760,4760,4760,4760,0
|
|
20240731,174900,186964405,4760,4760,4760,4760,0
|
|
20240731,174800,186964405,4760,4760,4760,4760,0
|
|
20240731,174700,186964405,4760,4760,4760,4760,0
|
|
20240731,174600,186964405,4760,4760,4760,4760,0
|
|
20240731,174500,186964405,4760,4760,4760,4760,0
|
|
20240731,174400,186964405,4760,4760,4760,4760,0
|
|
20240731,174300,186964405,4760,4760,4760,4760,0
|
|
20240731,174200,186964405,4760,4760,4760,4760,0
|
|
20240731,174100,186964405,4760,4760,4760,4760,0
|
|
20240731,174000,186964405,4760,4760,4760,4760,0
|
|
20240731,173900,186964405,4760,4760,4760,4760,0
|
|
20240731,173800,186964405,4760,4760,4760,4760,0
|
|
20240731,173700,186964405,4760,4760,4760,4760,0
|
|
20240731,173600,186964405,4760,4760,4760,4760,0
|
|
20240731,173500,186964405,4760,4760,4760,4760,0
|
|
20240731,173400,186964405,4760,4760,4760,4760,0
|
|
20240731,173300,186964405,4760,4760,4760,4760,0
|
|
20240731,173200,186964405,4760,4760,4760,4760,0
|
|
20240731,173100,186964405,4760,4760,4760,4760,0
|
|
20240731,173000,186964405,4760,4760,4760,4760,0
|
|
20240731,172900,186964405,4760,4760,4760,4760,0
|
|
20240731,172800,186964405,4760,4760,4760,4760,0
|
|
20240731,172700,186964405,4760,4760,4760,4760,0
|
|
20240731,172600,186964405,4760,4760,4760,4760,0
|
|
20240731,172500,186964405,4760,4760,4760,4760,0
|
|
20240731,172400,186964405,4760,4760,4760,4760,0
|
|
20240731,172300,186964405,4760,4760,4760,4760,0
|
|
20240731,172200,186964405,4760,4760,4760,4760,0
|
|
20240731,172100,186964405,4760,4760,4760,4760,2719
|
|
20240731,172000,186964405,4760,4760,4760,4760,0
|
|
20240731,171900,186964405,4760,4760,4760,4760,0
|
|
20240731,171800,186964405,4760,4760,4760,4760,0
|
|
20240731,171700,186964405,4760,4760,4760,4760,0
|
|
20240731,171600,186964405,4760,4760,4760,4760,0
|
|
20240731,171500,186964405,4760,4760,4760,4760,0
|
|
20240731,171400,186964405,4760,4760,4760,4760,0
|
|
20240731,171300,186964405,4760,4760,4760,4760,0
|
|
20240731,171200,186964405,4760,4760,4760,4760,0
|
|
20240731,171100,186964405,4760,4760,4760,4760,0
|
|
20240731,171000,186964405,4760,4760,4760,4760,0
|
|
20240731,170900,186964405,4760,4760,4760,4760,0
|
|
20240731,170800,186964405,4760,4760,4760,4760,0
|
|
20240731,170700,186964405,4760,4760,4760,4760,0
|
|
20240731,170600,186964405,4760,4760,4760,4760,0
|
|
20240731,170500,186964405,4760,4760,4760,4760,0
|
|
20240731,170400,186964405,4760,4760,4760,4760,0
|
|
20240731,170300,186964405,4760,4760,4760,4760,0
|
|
20240731,170200,186964405,4760,4760,4760,4760,0
|
|
20240731,170100,186964405,4760,4760,4760,4760,0
|
|
20240731,170000,186964405,4760,4760,4760,4760,0
|
|
20240731,165900,186964405,4760,4760,4760,4760,0
|
|
20240731,165800,186964405,4760,4760,4760,4760,0
|
|
20240731,165700,186964405,4760,4760,4760,4760,0
|
|
20240731,165600,186964405,4760,4760,4760,4760,0
|
|
20240731,165500,186964405,4760,4760,4760,4760,0
|
|
20240731,165400,186964405,4760,4760,4760,4760,0
|
|
20240731,165300,186964405,4760,4760,4760,4760,0
|
|
20240731,165200,186964405,4760,4760,4760,4760,0
|
|
20240731,165100,186964405,4760,4760,4760,4760,2719
|
|
20240731,165000,186964405,4760,4760,4760,4760,0
|
|
20240731,164900,186964405,4760,4760,4760,4760,0
|
|
20240731,164800,186964405,4760,4760,4760,4760,0
|
|
20240731,164700,186964405,4760,4760,4760,4760,0
|
|
20240731,164600,186964405,4760,4760,4760,4760,0
|
|
20240731,164500,186964405,4760,4760,4760,4760,0
|
|
20240731,164400,186964405,4760,4760,4760,4760,0
|
|
20240731,164300,186964405,4760,4760,4760,4760,0
|
|
20240731,164200,186964405,4760,4760,4760,4760,0
|
|
20240731,164100,186964405,4760,4760,4760,4760,0
|
|
20240731,164000,186964405,4760,4760,4760,4760,0
|
|
20240731,163900,186964405,4760,4760,4760,4760,0
|
|
20240731,163800,186964405,4760,4760,4760,4760,0
|
|
20240731,163700,186964405,4760,4760,4760,4760,0
|
|
20240731,163600,186964405,4760,4760,4760,4760,0
|
|
20240731,163500,186964405,4760,4760,4760,4760,0
|
|
20240731,163400,186964405,4760,4760,4760,4760,0
|
|
20240731,163300,186964405,4760,4760,4760,4760,0
|
|
20240731,163200,186964405,4760,4760,4760,4760,0
|
|
20240731,163100,186964405,4760,4760,4760,4760,0
|
|
20240731,163000,186964405,4760,4760,4760,4760,0
|
|
20240731,162900,186964405,4760,4760,4760,4760,0
|
|
20240731,162800,186964405,4760,4760,4760,4760,0
|
|
20240731,162700,186964405,4760,4760,4760,4760,0
|
|
20240731,162600,186964405,4760,4760,4760,4760,0
|
|
20240731,162500,186964405,4760,4760,4760,4760,0
|
|
20240731,162400,186964405,4760,4760,4760,4760,0
|
|
20240731,162300,186964405,4760,4760,4760,4760,0
|
|
20240731,162200,186964405,4760,4760,4760,4760,0
|
|
20240731,162100,186964405,4760,4760,4760,4760,2719
|
|
20240731,162000,186964405,4760,4760,4760,4760,0
|
|
20240731,161900,186964405,4760,4760,4760,4760,0
|
|
20240731,161800,186964405,4760,4760,4760,4760,0
|
|
20240731,161700,186964405,4760,4760,4760,4760,0
|
|
20240731,161600,186964405,4760,4760,4760,4760,0
|
|
20240731,161500,186964405,4760,4760,4760,4760,0
|
|
20240731,161400,186964405,4760,4760,4760,4760,0
|
|
20240731,161300,186964405,4760,4760,4760,4760,0
|
|
20240731,161200,186964405,4760,4760,4760,4760,0
|
|
20240731,161100,186964405,4760,4760,4760,4760,0
|
|
20240731,161000,186964405,4760,4760,4760,4760,0
|
|
20240731,160900,186964405,4760,4760,4760,4760,0
|
|
20240731,160800,186964405,4760,4760,4760,4760,0
|
|
20240731,160700,186964405,4760,4760,4760,4760,0
|
|
20240731,160600,186964405,4760,4760,4760,4760,0
|
|
20240731,160500,186964405,4760,4760,4760,4760,0
|
|
20240731,160400,186964405,4760,4760,4760,4760,0
|
|
20240731,160300,186964405,4760,4760,4760,4760,0
|
|
20240731,160200,186964405,4760,4760,4760,4760,0
|
|
20240731,160100,186964405,4760,4760,4760,4760,0
|
|
20240731,160000,186964405,4760,4760,4760,4760,0
|
|
20240731,155900,186964405,4760,4760,4760,4760,0
|
|
20240731,155800,186964405,4760,4760,4760,4760,0
|
|
20240731,155700,186964405,4760,4760,4760,4760,0
|
|
20240731,155600,186964405,4760,4760,4760,4760,0
|
|
20240731,155500,186964405,4760,4760,4760,4760,0
|
|
20240731,155400,186964405,4760,4760,4760,4760,0
|
|
20240731,155300,186964405,4760,4760,4760,4760,0
|
|
20240731,155200,186964405,4760,4760,4760,4760,0
|
|
20240731,155100,186964405,4760,4760,4760,4760,2719
|
|
20240731,155000,186964405,4760,4760,4760,4760,0
|
|
20240731,154900,186964405,4760,4760,4760,4760,0
|
|
20240731,154800,186964405,4760,4760,4760,4760,0
|
|
20240731,154700,186964405,4760,4760,4760,4760,0
|
|
20240731,154600,186964405,4760,4760,4760,4760,0
|
|
20240731,154500,186964405,4760,4760,4760,4760,0
|
|
20240731,154400,186964405,4760,4760,4760,4760,0
|
|
20240731,154300,186964405,4760,4760,4760,4760,0
|
|
20240731,154200,186964405,4760,4760,4760,4760,0
|
|
20240731,154100,186964405,4760,4760,4760,4760,0
|
|
20240731,154000,186964405,4760,4760,4760,4760,0
|
|
20240731,153900,186964405,4760,4760,4760,4760,0
|
|
20240731,153800,186964405,4760,4760,4760,4760,0
|
|
20240731,153700,186964405,4760,4760,4760,4760,0
|
|
20240731,153600,186964405,4760,4760,4760,4760,0
|
|
20240731,153500,186964405,4760,4760,4760,4760,0
|
|
20240731,153400,186964405,4760,4760,4760,4760,0
|
|
20240731,153300,186964405,4760,4760,4760,4760,0
|
|
20240731,153200,186964405,4760,4760,4760,4760,0
|
|
20240731,153100,186964405,4760,4760,4760,4760,0
|
|
20240731,153000,186964405,4760,4760,4760,4760,2719
|
|
20240731,152900,174021965,4760,4760,4760,4760,0
|
|
20240731,152800,174021965,4760,4760,4760,4760,0
|
|
20240731,152700,174021965,4760,4760,4760,4760,0
|
|
20240731,152600,174021965,4760,4760,4760,4760,0
|
|
20240731,152500,174021965,4760,4760,4760,4760,0
|
|
20240731,152400,174021965,4760,4760,4760,4760,0
|
|
20240731,152300,174021965,4760,4760,4760,4760,0
|
|
20240731,152200,174021965,4760,4760,4760,4760,0
|
|
20240731,152100,174021965,4760,4760,4760,4760,0
|
|
20240731,152000,174021965,4760,4760,4760,4760,0
|
|
20240731,151900,174021965,4760,4750,4760,4730,194
|
|
20240731,151800,173103595,4760,4750,4760,4740,15
|
|
20240731,151700,173032385,4760,4760,4760,4760,5
|
|
20240731,151600,173008585,4760,4760,4760,4760,533
|
|
20240731,151500,170471505,4760,4760,4760,4760,0
|
|
20240731,151400,170471505,4760,4760,4760,4760,95
|
|
20240731,151300,170019305,4760,4760,4760,4760,0
|
|
20240731,151200,170019305,4760,4760,4760,4760,0
|
|
20240731,151100,170019305,4760,4760,4760,4760,1
|
|
20240731,151000,170014545,4750,4750,4750,4750,1
|
|
20240731,150900,170009795,4760,4760,4760,4760,7
|
|
20240731,150800,169976475,4760,4760,4760,4760,0
|
|
20240731,150700,169976475,4760,4760,4760,4760,0
|
|
20240731,150600,169976475,4760,4760,4760,4760,0
|
|
20240731,150500,169976475,4760,4760,4760,4760,0
|
|
20240731,150400,169976475,4760,4760,4760,4760,0
|
|
20240731,150300,169976475,4760,4760,4760,4760,0
|
|
20240731,150200,169976475,4760,4750,4760,4750,5
|
|
20240731,150100,169952715,4760,4760,4760,4760,110
|
|
20240731,150000,169429115,4760,4760,4760,4760,0
|
|
20240731,145900,169429115,4760,4760,4760,4760,356
|
|
20240731,145800,167734555,4760,4755,4760,4755,400
|
|
20240731,145700,165832550,4760,4745,4760,4745,813
|
|
20240731,145600,161968875,4745,4745,4750,4745,990
|
|
20240731,145500,157271295,4750,4740,4750,4740,887
|
|
20240731,145400,153065200,4740,4740,4740,4740,5
|
|
20240731,145300,153041500,4725,4725,4725,4725,11
|
|
20240731,145200,152989525,4745,4745,4745,4745,0
|
|
20240731,145100,152989525,4745,4745,4745,4745,15
|
|
20240731,145000,152918350,4745,4745,4745,4745,0
|
|
20240731,144900,152918350,4745,4735,4745,4735,710
|
|
20240731,144800,149551195,4735,4730,4735,4710,105
|
|
20240731,144700,149056460,4740,4740,4740,4740,24
|
|
20240731,144600,148942700,4745,4730,4745,4730,1056
|
|
20240731,144500,143944940,4730,4735,4735,4730,10
|
|
20240731,144400,143897635,4735,4735,4735,4735,5
|
|
20240731,144300,143873960,4735,4735,4735,4735,0
|
|
20240731,144200,143873960,4735,4735,4735,4735,5
|
|
20240731,144100,143850285,4735,4735,4735,4735,0
|
|
20240731,144000,143850285,4735,4735,4735,4735,0
|
|
20240731,143900,143850285,4735,4735,4735,4735,0
|
|
20240731,143800,143850285,4735,4730,4735,4700,248
|
|
20240731,143700,142677865,4730,4730,4730,4730,0
|
|
20240731,143600,142677865,4730,4730,4730,4725,57
|
|
20240731,143500,142408260,4730,4730,4730,4730,0
|
|
20240731,143400,142408260,4730,4730,4730,4730,1
|
|
20240731,143300,142403530,4730,4730,4730,4730,0
|
|
20240731,143200,142403530,4730,4730,4730,4730,5
|
|
20240731,143100,142379880,4730,4725,4730,4725,81
|
|
20240731,143000,141997150,4730,4725,4730,4725,8
|
|
20240731,142900,141959345,4730,4720,4730,4720,125
|
|
20240731,142800,141368735,4720,4720,4720,4720,96
|
|
20240731,142700,140915615,4720,4720,4720,4720,433
|
|
20240731,142600,138871855,4720,4720,4720,4720,1
|
|
20240731,142500,138867135,4710,4710,4710,4710,120
|
|
20240731,142400,138301935,4725,4725,4725,4725,10
|
|
20240731,142300,138254685,4725,4710,4725,4710,1103
|
|
20240731,142200,133054330,4715,4700,4715,4700,626
|
|
20240731,142100,130111190,4695,4695,4695,4695,0
|
|
20240731,142000,130111190,4695,4700,4700,4695,902
|
|
20240731,141900,125876245,4710,4710,4715,4710,20
|
|
20240731,141800,125781995,4700,4700,4700,4700,44
|
|
20240731,141700,125575195,4715,4715,4715,4715,1
|
|
20240731,141600,125570480,4700,4715,4715,4700,19
|
|
20240731,141500,125481120,4700,4710,4710,4700,38
|
|
20240731,141400,125302485,4715,4715,4715,4715,0
|
|
20240731,141300,125302485,4715,4715,4715,4715,0
|
|
20240731,141200,125302485,4715,4715,4715,4715,15
|
|
20240731,141100,125231760,4715,4715,4715,4715,0
|
|
20240731,141000,125231760,4715,4715,4715,4715,0
|
|
20240731,140900,125231760,4715,4715,4715,4715,1
|
|
20240731,140800,125227045,4710,4710,4710,4710,1
|
|
20240731,140700,125222335,4710,4710,4710,4710,0
|
|
20240731,140600,125222335,4710,4710,4715,4710,51
|
|
20240731,140500,124981890,4715,4715,4715,4715,0
|
|
20240731,140400,124981890,4715,4715,4715,4715,5
|
|
20240731,140300,124958315,4710,4710,4710,4710,327
|
|
20240731,140200,123418145,4710,4710,4710,4710,0
|
|
20240731,140100,123418145,4710,4710,4710,4710,0
|
|
20240731,140000,123418145,4710,4710,4710,4710,0
|
|
20240731,135900,123418145,4710,4710,4710,4710,0
|
|
20240731,135800,123418145,4710,4705,4710,4705,10
|
|
20240731,135700,123371070,4695,4695,4695,4695,31
|
|
20240731,135600,123225525,4710,4710,4710,4710,0
|
|
20240731,135500,123225525,4710,4710,4710,4710,0
|
|
20240731,135400,123225525,4710,4710,4710,4710,5
|
|
20240731,135300,123201975,4710,4710,4710,4710,0
|
|
20240731,135200,123201975,4710,4710,4710,4710,0
|
|
20240731,135100,123201975,4710,4710,4710,4710,0
|
|
20240731,135000,123201975,4710,4710,4710,4710,200
|
|
20240731,134900,122259975,4710,4710,4710,4710,0
|
|
20240731,134800,122259975,4710,4695,4710,4695,86
|
|
20240731,134700,121856190,4695,4705,4705,4695,43
|
|
20240731,134600,121654130,4715,4715,4715,4715,0
|
|
20240731,134500,121654130,4715,4715,4715,4715,300
|
|
20240731,134400,120239630,4715,4715,4715,4715,0
|
|
20240731,134300,120239630,4715,4710,4715,4710,8
|
|
20240731,134200,120201945,4710,4710,4710,4710,0
|
|
20240731,134100,120201945,4710,4710,4710,4710,3
|
|
20240731,134000,120187815,4710,4710,4710,4710,85
|
|
20240731,133900,119787465,4710,4720,4720,4710,10
|
|
20240731,133800,119740315,4720,4720,4720,4720,0
|
|
20240731,133700,119740315,4720,4720,4720,4720,5
|
|
20240731,133600,119716715,4720,4720,4720,4720,5
|
|
20240731,133500,119693115,4720,4720,4720,4720,95
|
|
20240731,133400,119244715,4725,4725,4725,4725,0
|
|
20240731,133300,119244715,4725,4720,4725,4720,211
|
|
20240731,133200,118247750,4725,4720,4725,4720,107
|
|
20240731,133100,117742705,4715,4715,4715,4715,237
|
|
20240731,133000,116625250,4715,4715,4715,4715,0
|
|
20240731,132900,116625250,4715,4715,4715,4715,16
|
|
20240731,132800,116549810,4715,4715,4715,4715,0
|
|
20240731,132700,116549810,4715,4715,4715,4715,0
|
|
20240731,132600,116549810,4715,4715,4715,4715,3
|
|
20240731,132500,116535665,4715,4715,4715,4715,2
|
|
20240731,132400,116526235,4715,4715,4715,4715,0
|
|
20240731,132300,116526235,4715,4715,4715,4715,0
|
|
20240731,132200,116526235,4715,4715,4715,4715,21
|
|
20240731,132100,116427220,4720,4720,4720,4720,1
|
|
20240731,132000,116422500,4715,4715,4715,4715,1
|
|
20240731,131900,116417785,4720,4720,4720,4720,20
|
|
20240731,131800,116323385,4725,4725,4725,4725,0
|
|
20240731,131700,116323385,4725,4725,4725,4725,0
|
|
20240731,131600,116323385,4725,4725,4725,4725,0
|
|
20240731,131500,116323385,4725,4725,4725,4725,0
|
|
20240731,131400,116323385,4725,4715,4725,4715,4
|
|
20240731,131300,116304515,4715,4715,4715,4715,5
|
|
20240731,131200,116280940,4725,4725,4725,4725,0
|
|
20240731,131100,116280940,4725,4725,4725,4725,0
|
|
20240731,131000,116280940,4725,4725,4725,4725,0
|
|
20240731,130900,116280940,4725,4720,4725,4715,31
|
|
20240731,130800,116134735,4725,4725,4725,4725,0
|
|
20240731,130700,116134735,4725,4725,4725,4725,0
|
|
20240731,130600,116134735,4725,4725,4725,4725,0
|
|
20240731,130500,116134735,4725,4725,4725,4725,0
|
|
20240731,130400,116134735,4725,4720,4725,4720,22
|
|
20240731,130300,116030885,4720,4720,4720,4720,1
|
|
20240731,130200,116026165,4715,4715,4715,4715,5
|
|
20240731,130100,116002590,4715,4715,4720,4715,31
|
|
20240731,130000,115856420,4720,4720,4720,4720,0
|
|
20240731,125900,115856420,4720,4715,4720,4715,16
|
|
20240731,125800,115780955,4715,4715,4715,4715,44
|
|
20240731,125700,115573495,4715,4705,4715,4705,23
|
|
20240731,125600,115465195,4705,4705,4705,4705,5
|
|
20240731,125500,115441670,4705,4705,4705,4700,37
|
|
20240731,125400,115267690,4705,4705,4705,4705,1
|
|
20240731,125300,115262985,4700,4700,4700,4700,216
|
|
20240731,125200,114247785,4700,4700,4700,4700,2
|
|
20240731,125100,114238385,4700,4700,4700,4700,0
|
|
20240731,125000,114238385,4700,4700,4700,4700,0
|
|
20240731,124900,114238385,4700,4700,4700,4700,0
|
|
20240731,124800,114238385,4700,4700,4700,4700,11
|
|
20240731,124700,114186685,4700,4700,4700,4700,2
|
|
20240731,124600,114177285,4700,4700,4700,4700,5
|
|
20240731,124500,114153785,4695,4695,4695,4695,0
|
|
20240731,124400,114153785,4695,4695,4695,4695,0
|
|
20240731,124300,114153785,4695,4695,4695,4695,113
|
|
20240731,124200,113623250,4700,4700,4700,4700,3
|
|
20240731,124100,113609150,4700,4700,4700,4700,0
|
|
20240731,124000,113609150,4700,4700,4700,4700,0
|
|
20240731,123900,113609150,4700,4700,4700,4700,9
|
|
20240731,123800,113566850,4700,4700,4700,4700,10
|
|
20240731,123700,113519850,4700,4700,4700,4700,0
|
|
20240731,123600,113519850,4700,4700,4700,4700,5
|
|
20240731,123500,113496350,4700,4700,4700,4700,3
|
|
20240731,123400,113482250,4700,4700,4700,4700,336
|
|
20240731,123300,111903050,4700,4700,4700,4700,0
|
|
20240731,123200,111903050,4700,4700,4700,4700,0
|
|
20240731,123100,111903050,4700,4700,4700,4700,5
|
|
20240731,123000,111879550,4700,4700,4700,4700,0
|
|
20240731,122900,111879550,4700,4700,4700,4700,0
|
|
20240731,122800,111879550,4700,4700,4700,4700,5
|
|
20240731,122700,111856050,4700,4700,4700,4700,10
|
|
20240731,122600,111809050,4700,4700,4700,4700,200
|
|
20240731,122500,110869050,4700,4700,4700,4700,10
|
|
20240731,122400,110822050,4695,4685,4695,4685,551
|
|
20240731,122300,108237730,4685,4685,4685,4685,0
|
|
20240731,122200,108237730,4685,4685,4685,4685,0
|
|
20240731,122100,108237730,4685,4685,4685,4685,10
|
|
20240731,122000,108190880,4685,4685,4685,4685,5
|
|
20240731,121900,108167455,4685,4685,4685,4685,8
|
|
20240731,121800,108129975,4685,4685,4685,4685,5
|
|
20240731,121700,108106550,4685,4685,4685,4685,186
|
|
20240731,121600,107235140,4685,4685,4685,4685,0
|
|
20240731,121500,107235140,4685,4685,4685,4685,413
|
|
20240731,121400,105300235,4685,4685,4685,4685,0
|
|
20240731,121300,105300235,4685,4670,4685,4670,55
|
|
20240731,121200,105043310,4685,4685,4685,4685,0
|
|
20240731,121100,105043310,4685,4685,4685,4685,0
|
|
20240731,121000,105043310,4685,4685,4685,4685,0
|
|
20240731,120900,105043310,4685,4685,4685,4685,80
|
|
20240731,120800,104668510,4670,4680,4680,4670,80
|
|
20240731,120700,104294690,4680,4680,4680,4680,0
|
|
20240731,120600,104294690,4680,4680,4680,4680,80
|
|
20240731,120500,103920290,4685,4685,4685,4685,0
|
|
20240731,120400,103920290,4685,4685,4685,4685,0
|
|
20240731,120300,103920290,4685,4685,4685,4685,0
|
|
20240731,120200,103920290,4685,4685,4685,4685,1
|
|
20240731,120100,103915605,4680,4680,4680,4680,6
|
|
20240731,120000,103887525,4685,4685,4685,4685,5
|
|
20240731,115900,103864100,4685,4685,4685,4685,0
|
|
20240731,115800,103864100,4685,4685,4685,4685,105
|
|
20240731,115700,103372175,4685,4685,4685,4685,105
|
|
20240731,115600,102880250,4685,4685,4685,4685,5
|
|
20240731,115500,102856825,4685,4685,4685,4685,0
|
|
20240731,115400,102856825,4685,4685,4685,4685,0
|
|
20240731,115300,102856825,4685,4685,4685,4685,0
|
|
20240731,115200,102856825,4685,4685,4685,4685,0
|
|
20240731,115100,102856825,4685,4685,4685,4685,0
|
|
20240731,115000,102856825,4685,4685,4685,4685,0
|
|
20240731,114900,102856825,4685,4685,4685,4685,1
|
|
20240731,114800,102852140,4685,4685,4685,4685,1
|
|
20240731,114700,102847455,4690,4690,4690,4690,0
|
|
20240731,114600,102847455,4690,4690,4690,4690,0
|
|
20240731,114500,102847455,4690,4690,4690,4690,0
|
|
20240731,114400,102847455,4690,4690,4690,4690,5
|
|
20240731,114300,102824005,4685,4685,4685,4685,43
|
|
20240731,114200,102622550,4685,4685,4685,4685,0
|
|
20240731,114100,102622550,4685,4685,4685,4685,0
|
|
20240731,114000,102622550,4685,4685,4685,4685,18
|
|
20240731,113900,102538220,4680,4680,4685,4680,219
|
|
20240731,113800,101512475,4680,4680,4680,4680,0
|
|
20240731,113700,101512475,4680,4680,4680,4680,12
|
|
20240731,113600,101456315,4680,4680,4680,4680,0
|
|
20240731,113500,101456315,4680,4680,4680,4680,0
|
|
20240731,113400,101456315,4680,4680,4680,4680,0
|
|
20240731,113300,101456315,4680,4680,4680,4680,0
|
|
20240731,113200,101456315,4680,4680,4680,4680,0
|
|
20240731,113100,101456315,4680,4680,4680,4680,0
|
|
20240731,113000,101456315,4680,4680,4680,4680,0
|
|
20240731,112900,101456315,4680,4680,4680,4680,0
|
|
20240731,112800,101456315,4680,4680,4680,4680,0
|
|
20240731,112700,101456315,4680,4680,4680,4680,5
|
|
20240731,112600,101432915,4680,4680,4680,4680,0
|
|
20240731,112500,101432915,4680,4680,4680,4680,0
|
|
20240731,112400,101432915,4680,4680,4680,4680,0
|
|
20240731,112300,101432915,4680,4680,4680,4680,1
|
|
20240731,112200,101428235,4680,4680,4680,4680,0
|
|
20240731,112100,101428235,4680,4675,4680,4660,501
|
|
20240731,112000,99093480,4680,4680,4680,4680,1
|
|
20240731,111900,99088800,4685,4685,4685,4685,0
|
|
20240731,111800,99088800,4685,4685,4685,4685,0
|
|
20240731,111700,99088800,4685,4685,4685,4685,13
|
|
20240731,111600,99027895,4685,4685,4685,4685,1
|
|
20240731,111500,99023210,4685,4685,4685,4685,0
|
|
20240731,111400,99023210,4685,4685,4685,4685,0
|
|
20240731,111300,99023210,4685,4685,4685,4685,0
|
|
20240731,111200,99023210,4685,4685,4685,4685,110
|
|
20240731,111100,98507860,4685,4685,4685,4685,11
|
|
20240731,111000,98456325,4685,4685,4685,4685,0
|
|
20240731,110900,98456325,4685,4685,4685,4685,0
|
|
20240731,110800,98456325,4685,4655,4685,4655,75
|
|
20240731,110700,98107170,4655,4655,4655,4655,0
|
|
20240731,110600,98107170,4655,4655,4655,4655,0
|
|
20240731,110500,98107170,4655,4655,4655,4655,0
|
|
20240731,110400,98107170,4655,4655,4655,4655,12
|
|
20240731,110300,98051310,4655,4655,4655,4655,0
|
|
20240731,110200,98051310,4655,4655,4655,4655,150
|
|
20240731,110100,97353060,4655,4655,4655,4655,0
|
|
20240731,110000,97353060,4655,4655,4655,4655,0
|
|
20240731,105900,97353060,4655,4655,4655,4655,0
|
|
20240731,105800,97353060,4655,4655,4655,4655,0
|
|
20240731,105700,97353060,4655,4655,4655,4655,3
|
|
20240731,105600,97339095,4660,4660,4660,4660,0
|
|
20240731,105500,97339095,4660,4655,4660,4655,120
|
|
20240731,105400,96779900,4660,4655,4660,4655,33
|
|
20240731,105300,96626175,4655,4655,4655,4655,395
|
|
20240731,105200,94787450,4660,4660,4660,4660,0
|
|
20240731,105100,94787450,4660,4660,4660,4660,59
|
|
20240731,105000,94512510,4665,4665,4665,4665,0
|
|
20240731,104900,94512510,4665,4665,4665,4665,12
|
|
20240731,104800,94456530,4665,4665,4665,4665,0
|
|
20240731,104700,94456530,4665,4665,4665,4665,0
|
|
20240731,104600,94456530,4665,4665,4665,4665,130
|
|
20240731,104500,93850080,4665,4665,4665,4665,0
|
|
20240731,104400,93850080,4665,4665,4665,4665,0
|
|
20240731,104300,93850080,4665,4665,4665,4665,18
|
|
20240731,104200,93766110,4675,4675,4675,4675,88
|
|
20240731,104100,93354710,4675,4685,4685,4675,1299
|
|
20240731,104000,87275540,4690,4690,4690,4690,0
|
|
20240731,103900,87275540,4690,4690,4690,4690,0
|
|
20240731,103800,87275540,4690,4690,4690,4690,17
|
|
20240731,103700,87195810,4690,4690,4690,4690,1
|
|
20240731,103600,87191120,4690,4690,4690,4690,33
|
|
20240731,103500,87036350,4690,4690,4690,4690,0
|
|
20240731,103400,87036350,4690,4690,4690,4690,1
|
|
20240731,103300,87031660,4690,4690,4690,4690,0
|
|
20240731,103200,87031660,4690,4685,4690,4680,1595
|
|
20240731,103100,79564955,4690,4690,4690,4690,0
|
|
20240731,103000,79564955,4690,4690,4690,4690,0
|
|
20240731,102900,79564955,4690,4690,4690,4690,0
|
|
20240731,102800,79564955,4690,4690,4690,4690,0
|
|
20240731,102700,79564955,4690,4690,4690,4690,0
|
|
20240731,102600,79564955,4690,4690,4690,4690,0
|
|
20240731,102500,79564955,4690,4690,4690,4690,21
|
|
20240731,102400,79466465,4685,4685,4685,4685,110
|
|
20240731,102300,78951115,4685,4685,4685,4685,6
|
|
20240731,102200,78923005,4690,4690,4690,4690,0
|
|
20240731,102100,78923005,4690,4690,4690,4690,0
|
|
20240731,102000,78923005,4690,4690,4690,4690,0
|
|
20240731,101900,78923005,4690,4690,4690,4690,108
|
|
20240731,101800,78416485,4690,4690,4690,4690,0
|
|
20240731,101700,78416485,4690,4690,4690,4690,30
|
|
20240731,101600,78275785,4690,4690,4690,4690,0
|
|
20240731,101500,78275785,4690,4690,4690,4690,1
|
|
20240731,101400,78271095,4690,4690,4690,4690,5
|
|
20240731,101300,78247645,4690,4690,4690,4690,26
|
|
20240731,101200,78125705,4690,4690,4690,4690,0
|
|
20240731,101100,78125705,4690,4690,4690,4690,17
|
|
20240731,101000,78045975,4680,4680,4680,4680,1
|
|
20240731,100900,78041295,4680,4680,4680,4680,10
|
|
20240731,100800,77994495,4680,4680,4680,4680,100
|
|
20240731,100700,77526495,4690,4690,4690,4690,0
|
|
20240731,100600,77526495,4690,4690,4690,4690,0
|
|
20240731,100500,77526495,4690,4680,4690,4680,197
|
|
20240731,100400,76603850,4675,4675,4675,4675,0
|
|
20240731,100300,76603850,4675,4675,4675,4675,29
|
|
20240731,100200,76468275,4675,4675,4675,4675,0
|
|
20240731,100100,76468275,4675,4675,4680,4675,287
|
|
20240731,100000,75126040,4675,4670,4675,4670,264
|
|
20240731,095900,73892285,4670,4670,4670,4670,3
|
|
20240731,095800,73878275,4670,4670,4670,4670,6
|
|
20240731,095700,73850255,4670,4670,4670,4670,0
|
|
20240731,095600,73850255,4670,4670,4670,4670,2
|
|
20240731,095500,73840915,4670,4670,4670,4670,0
|
|
20240731,095400,73840915,4670,4670,4670,4670,1
|
|
20240731,095300,73836245,4650,4650,4650,4650,0
|
|
20240731,095200,73836245,4650,4650,4650,4650,64
|
|
20240731,095100,73538645,4670,4670,4670,4670,101
|
|
20240731,095000,73066975,4670,4670,4670,4670,3
|
|
20240731,094900,73052965,4665,4645,4665,4645,5684
|
|
20240731,094800,46619630,4645,4645,4645,4645,0
|
|
20240731,094700,46619630,4645,4635,4645,4635,16
|
|
20240731,094600,46545410,4635,4635,4635,4635,345
|
|
20240731,094500,44946335,4635,4635,4635,4635,0
|
|
20240731,094400,44946335,4635,4630,4635,4630,1602
|
|
20240731,094300,37521070,4630,4630,4630,4630,414
|
|
20240731,094200,35604250,4635,4635,4635,4635,113
|
|
20240731,094100,35080495,4645,4645,4645,4645,5
|
|
20240731,094000,35057270,4630,4630,4630,4630,0
|
|
20240731,093900,35057270,4630,4635,4635,4630,315
|
|
20240731,093800,33598795,4630,4645,4645,4630,31
|
|
20240731,093700,33455250,4630,4630,4630,4630,0
|
|
20240731,093600,33455250,4630,4630,4630,4630,0
|
|
20240731,093500,33455250,4630,4645,4645,4630,2699
|
|
20240731,093400,20950830,4650,4650,4650,4650,0
|
|
20240731,093300,20950830,4650,4650,4650,4650,0
|
|
20240731,093200,20950830,4650,4650,4650,4650,0
|
|
20240731,093100,20950830,4650,4650,4650,4650,7
|
|
20240731,093000,20918280,4650,4645,4650,4645,91
|
|
20240731,092900,20495535,4645,4645,4645,4645,127
|
|
20240731,092800,19905620,4645,4650,4650,4645,6
|
|
20240731,092700,19877725,4660,4660,4660,4660,0
|
|
20240731,092600,19877725,4660,4660,4660,4660,3
|
|
20240731,092500,19863745,4655,4655,4655,4655,0
|
|
20240731,092400,19863745,4655,4655,4655,4655,21
|
|
20240731,092300,19765990,4680,4680,4680,4680,35
|
|
20240731,092200,19602190,4680,4680,4680,4680,0
|
|
20240731,092100,19602190,4680,4680,4680,4645,605
|
|
20240731,092000,16789655,4680,4680,4680,4680,107
|
|
20240731,091900,16288895,4680,4680,4680,4680,5
|
|
20240731,091800,16265495,4660,4660,4660,4660,190
|
|
20240731,091700,15380095,4655,4655,4655,4655,2
|
|
20240731,091600,15370785,4655,4655,4655,4655,0
|
|
20240731,091500,15370785,4655,4665,4665,4655,512
|
|
20240731,091400,12985595,4670,4670,4670,4670,76
|
|
20240731,091300,12630675,4670,4670,4670,4670,188
|
|
20240731,091200,11752715,4670,4670,4670,4670,0
|
|
20240731,091100,11752715,4670,4670,4670,4670,10
|
|
20240731,091000,11706015,4670,4670,4670,4670,404
|
|
20240731,090900,9819335,4675,4680,4680,4675,177
|
|
20240731,090800,8991750,4690,4690,4690,4685,1679
|
|
20240731,090700,1122110,4695,4695,4695,4695,0
|
|
20240731,090600,1122110,4695,4695,4700,4695,55
|
|
20240731,090500,863860,4695,4695,4695,4695,57
|
|
20240731,090400,596245,4690,4690,4690,4690,2
|
|
20240731,090300,586865,4690,4690,4690,4690,0
|
|
20240731,090200,586865,4690,4695,4695,4690,39
|
|
20240731,090100,403770,4695,4695,4695,4695,0
|
|
20240731,090000,403770,4695,4695,4695,4695,86
|