640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,193700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,193600,2129983955,4520,4520,4520,4520,0
|
|
20240731,193500,2129983955,4520,4520,4520,4520,0
|
|
20240731,193400,2129983955,4520,4520,4520,4520,0
|
|
20240731,193300,2129983955,4520,4520,4520,4520,0
|
|
20240731,193200,2129983955,4520,4520,4520,4520,0
|
|
20240731,193100,2129983955,4520,4520,4520,4520,0
|
|
20240731,193000,2129983955,4520,4520,4520,4520,0
|
|
20240731,192900,2129983955,4520,4520,4520,4520,0
|
|
20240731,192800,2129983955,4520,4520,4520,4520,0
|
|
20240731,192700,2129983955,4520,4520,4520,4520,0
|
|
20240731,192600,2129983955,4520,4520,4520,4520,0
|
|
20240731,192500,2129983955,4520,4520,4520,4520,0
|
|
20240731,192400,2129983955,4520,4520,4520,4520,0
|
|
20240731,192300,2129983955,4520,4520,4520,4520,0
|
|
20240731,192200,2129983955,4520,4520,4520,4520,0
|
|
20240731,192100,2129983955,4520,4520,4520,4520,0
|
|
20240731,192000,2129983955,4520,4520,4520,4520,0
|
|
20240731,191900,2129983955,4520,4520,4520,4520,0
|
|
20240731,191800,2129983955,4520,4520,4520,4520,0
|
|
20240731,191700,2129983955,4520,4520,4520,4520,0
|
|
20240731,191600,2129983955,4520,4520,4520,4520,0
|
|
20240731,191500,2129983955,4520,4520,4520,4520,0
|
|
20240731,191400,2129983955,4520,4520,4520,4520,0
|
|
20240731,191300,2129983955,4520,4520,4520,4520,0
|
|
20240731,191200,2129983955,4520,4520,4520,4520,0
|
|
20240731,191100,2129983955,4520,4520,4520,4520,0
|
|
20240731,191000,2129983955,4520,4520,4520,4520,0
|
|
20240731,190900,2129983955,4520,4520,4520,4520,0
|
|
20240731,190800,2129983955,4520,4520,4520,4520,0
|
|
20240731,190700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,190600,2129983955,4520,4520,4520,4520,0
|
|
20240731,190500,2129983955,4520,4520,4520,4520,0
|
|
20240731,190400,2129983955,4520,4520,4520,4520,0
|
|
20240731,190300,2129983955,4520,4520,4520,4520,0
|
|
20240731,190200,2129983955,4520,4520,4520,4520,0
|
|
20240731,190100,2129983955,4520,4520,4520,4520,0
|
|
20240731,190000,2129983955,4520,4520,4520,4520,0
|
|
20240731,185900,2129983955,4520,4520,4520,4520,0
|
|
20240731,185800,2129983955,4520,4520,4520,4520,0
|
|
20240731,185700,2129983955,4520,4520,4520,4520,0
|
|
20240731,185600,2129983955,4520,4520,4520,4520,0
|
|
20240731,185500,2129983955,4520,4520,4520,4520,0
|
|
20240731,185400,2129983955,4520,4520,4520,4520,0
|
|
20240731,185300,2129983955,4520,4520,4520,4520,0
|
|
20240731,185200,2129983955,4520,4520,4520,4520,0
|
|
20240731,185100,2129983955,4520,4520,4520,4520,0
|
|
20240731,185000,2129983955,4520,4520,4520,4520,0
|
|
20240731,184900,2129983955,4520,4520,4520,4520,0
|
|
20240731,184800,2129983955,4520,4520,4520,4520,0
|
|
20240731,184700,2129983955,4520,4520,4520,4520,0
|
|
20240731,184600,2129983955,4520,4520,4520,4520,0
|
|
20240731,184500,2129983955,4520,4520,4520,4520,0
|
|
20240731,184400,2129983955,4520,4520,4520,4520,0
|
|
20240731,184300,2129983955,4520,4520,4520,4520,0
|
|
20240731,184200,2129983955,4520,4520,4520,4520,0
|
|
20240731,184100,2129983955,4520,4520,4520,4520,0
|
|
20240731,184000,2129983955,4520,4520,4520,4520,0
|
|
20240731,183900,2129983955,4520,4520,4520,4520,0
|
|
20240731,183800,2129983955,4520,4520,4520,4520,0
|
|
20240731,183700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,183600,2129983955,4520,4520,4520,4520,0
|
|
20240731,183500,2129983955,4520,4520,4520,4520,0
|
|
20240731,183400,2129983955,4520,4520,4520,4520,0
|
|
20240731,183300,2129983955,4520,4520,4520,4520,0
|
|
20240731,183200,2129983955,4520,4520,4520,4520,0
|
|
20240731,183100,2129983955,4520,4520,4520,4520,0
|
|
20240731,183000,2129983955,4520,4520,4520,4520,0
|
|
20240731,182900,2129983955,4520,4520,4520,4520,0
|
|
20240731,182800,2129983955,4520,4520,4520,4520,0
|
|
20240731,182700,2129983955,4520,4520,4520,4520,0
|
|
20240731,182600,2129983955,4520,4520,4520,4520,0
|
|
20240731,182500,2129983955,4520,4520,4520,4520,0
|
|
20240731,182400,2129983955,4520,4520,4520,4520,0
|
|
20240731,182300,2129983955,4520,4520,4520,4520,0
|
|
20240731,182200,2129983955,4520,4520,4520,4520,0
|
|
20240731,182100,2129983955,4520,4520,4520,4520,0
|
|
20240731,182000,2129983955,4520,4520,4520,4520,0
|
|
20240731,181900,2129983955,4520,4520,4520,4520,0
|
|
20240731,181800,2129983955,4520,4520,4520,4520,0
|
|
20240731,181700,2129983955,4520,4520,4520,4520,0
|
|
20240731,181600,2129983955,4520,4520,4520,4520,0
|
|
20240731,181500,2129983955,4520,4520,4520,4520,0
|
|
20240731,181400,2129983955,4520,4520,4520,4520,0
|
|
20240731,181300,2129983955,4520,4520,4520,4520,0
|
|
20240731,181200,2129983955,4520,4520,4520,4520,0
|
|
20240731,181100,2129983955,4520,4520,4520,4520,0
|
|
20240731,181000,2129983955,4520,4520,4520,4520,0
|
|
20240731,180900,2129983955,4520,4520,4520,4520,0
|
|
20240731,180800,2129983955,4520,4520,4520,4520,0
|
|
20240731,180700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,180600,2129983955,4520,4520,4520,4520,0
|
|
20240731,180500,2129983955,4520,4520,4520,4520,0
|
|
20240731,180400,2129983955,4520,4520,4520,4520,0
|
|
20240731,180300,2129983955,4520,4520,4520,4520,0
|
|
20240731,180200,2129983955,4520,4520,4520,4520,0
|
|
20240731,180100,2129983955,4520,4520,4520,4520,0
|
|
20240731,180000,2129983955,4520,4520,4520,4520,0
|
|
20240731,175900,2129983955,4520,4520,4520,4520,0
|
|
20240731,175800,2129983955,4520,4520,4520,4520,0
|
|
20240731,175700,2129983955,4520,4520,4520,4520,0
|
|
20240731,175600,2129983955,4520,4520,4520,4520,0
|
|
20240731,175500,2129983955,4520,4520,4520,4520,0
|
|
20240731,175400,2129983955,4520,4520,4520,4520,0
|
|
20240731,175300,2129983955,4520,4520,4520,4520,0
|
|
20240731,175200,2129983955,4520,4520,4520,4520,0
|
|
20240731,175100,2129983955,4520,4520,4520,4520,0
|
|
20240731,175000,2129983955,4520,4520,4520,4520,0
|
|
20240731,174900,2129983955,4520,4520,4520,4520,0
|
|
20240731,174800,2129983955,4520,4520,4520,4520,0
|
|
20240731,174700,2129983955,4520,4520,4520,4520,0
|
|
20240731,174600,2129983955,4520,4520,4520,4520,0
|
|
20240731,174500,2129983955,4520,4520,4520,4520,0
|
|
20240731,174400,2129983955,4520,4520,4520,4520,0
|
|
20240731,174300,2129983955,4520,4520,4520,4520,0
|
|
20240731,174200,2129983955,4520,4520,4520,4520,0
|
|
20240731,174100,2129983955,4520,4520,4520,4520,0
|
|
20240731,174000,2129983955,4520,4520,4520,4520,0
|
|
20240731,173900,2129983955,4520,4520,4520,4520,0
|
|
20240731,173800,2129983955,4520,4520,4520,4520,0
|
|
20240731,173700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,173600,2129983955,4520,4520,4520,4520,0
|
|
20240731,173500,2129983955,4520,4520,4520,4520,0
|
|
20240731,173400,2129983955,4520,4520,4520,4520,0
|
|
20240731,173300,2129983955,4520,4520,4520,4520,0
|
|
20240731,173200,2129983955,4520,4520,4520,4520,0
|
|
20240731,173100,2129983955,4520,4520,4520,4520,0
|
|
20240731,173000,2129983955,4520,4520,4520,4520,0
|
|
20240731,172900,2129983955,4520,4520,4520,4520,0
|
|
20240731,172800,2129983955,4520,4520,4520,4520,0
|
|
20240731,172700,2129983955,4520,4520,4520,4520,0
|
|
20240731,172600,2129983955,4520,4520,4520,4520,0
|
|
20240731,172500,2129983955,4520,4520,4520,4520,0
|
|
20240731,172400,2129983955,4520,4520,4520,4520,0
|
|
20240731,172300,2129983955,4520,4520,4520,4520,0
|
|
20240731,172200,2129983955,4520,4520,4520,4520,0
|
|
20240731,172100,2129983955,4520,4520,4520,4520,0
|
|
20240731,172000,2129983955,4520,4520,4520,4520,0
|
|
20240731,171900,2129983955,4520,4520,4520,4520,0
|
|
20240731,171800,2129983955,4520,4520,4520,4520,0
|
|
20240731,171700,2129983955,4520,4520,4520,4520,0
|
|
20240731,171600,2129983955,4520,4520,4520,4520,0
|
|
20240731,171500,2129983955,4520,4520,4520,4520,0
|
|
20240731,171400,2129983955,4520,4520,4520,4520,0
|
|
20240731,171300,2129983955,4520,4520,4520,4520,0
|
|
20240731,171200,2129983955,4520,4520,4520,4520,0
|
|
20240731,171100,2129983955,4520,4520,4520,4520,0
|
|
20240731,171000,2129983955,4520,4520,4520,4520,0
|
|
20240731,170900,2129983955,4520,4520,4520,4520,0
|
|
20240731,170800,2129983955,4520,4520,4520,4520,0
|
|
20240731,170700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,170600,2129983955,4520,4520,4520,4520,0
|
|
20240731,170500,2129983955,4520,4520,4520,4520,0
|
|
20240731,170400,2129983955,4520,4520,4520,4520,0
|
|
20240731,170300,2129983955,4520,4520,4520,4520,0
|
|
20240731,170200,2129983955,4520,4520,4520,4520,0
|
|
20240731,170100,2129983955,4520,4520,4520,4520,0
|
|
20240731,170000,2129983955,4520,4520,4520,4520,0
|
|
20240731,165900,2129983955,4520,4520,4520,4520,0
|
|
20240731,165800,2129983955,4520,4520,4520,4520,0
|
|
20240731,165700,2129983955,4520,4520,4520,4520,0
|
|
20240731,165600,2129983955,4520,4520,4520,4520,0
|
|
20240731,165500,2129983955,4520,4520,4520,4520,0
|
|
20240731,165400,2129983955,4520,4520,4520,4520,0
|
|
20240731,165300,2129983955,4520,4520,4520,4520,0
|
|
20240731,165200,2129983955,4520,4520,4520,4520,0
|
|
20240731,165100,2129983955,4520,4520,4520,4520,0
|
|
20240731,165000,2129983955,4520,4520,4520,4520,0
|
|
20240731,164900,2129983955,4520,4520,4520,4520,0
|
|
20240731,164800,2129983955,4520,4520,4520,4520,0
|
|
20240731,164700,2129983955,4520,4520,4520,4520,0
|
|
20240731,164600,2129983955,4520,4520,4520,4520,0
|
|
20240731,164500,2129983955,4520,4520,4520,4520,0
|
|
20240731,164400,2129983955,4520,4520,4520,4520,0
|
|
20240731,164300,2129983955,4520,4520,4520,4520,0
|
|
20240731,164200,2129983955,4520,4520,4520,4520,0
|
|
20240731,164100,2129983955,4520,4520,4520,4520,0
|
|
20240731,164000,2129983955,4520,4520,4520,4520,0
|
|
20240731,163900,2129983955,4520,4520,4520,4520,0
|
|
20240731,163800,2129983955,4520,4520,4520,4520,0
|
|
20240731,163700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,163600,2129983955,4520,4520,4520,4520,0
|
|
20240731,163500,2129983955,4520,4520,4520,4520,0
|
|
20240731,163400,2129983955,4520,4520,4520,4520,0
|
|
20240731,163300,2129983955,4520,4520,4520,4520,0
|
|
20240731,163200,2129983955,4520,4520,4520,4520,0
|
|
20240731,163100,2129983955,4520,4520,4520,4520,0
|
|
20240731,163000,2129983955,4520,4520,4520,4520,0
|
|
20240731,162900,2129983955,4520,4520,4520,4520,0
|
|
20240731,162800,2129983955,4520,4520,4520,4520,0
|
|
20240731,162700,2129983955,4520,4520,4520,4520,0
|
|
20240731,162600,2129983955,4520,4520,4520,4520,0
|
|
20240731,162500,2129983955,4520,4520,4520,4520,0
|
|
20240731,162400,2129983955,4520,4520,4520,4520,0
|
|
20240731,162300,2129983955,4520,4520,4520,4520,0
|
|
20240731,162200,2129983955,4520,4520,4520,4520,0
|
|
20240731,162100,2129983955,4520,4520,4520,4520,0
|
|
20240731,162000,2129983955,4520,4520,4520,4520,0
|
|
20240731,161900,2129983955,4520,4520,4520,4520,0
|
|
20240731,161800,2129983955,4520,4520,4520,4520,0
|
|
20240731,161700,2129983955,4520,4520,4520,4520,0
|
|
20240731,161600,2129983955,4520,4520,4520,4520,0
|
|
20240731,161500,2129983955,4520,4520,4520,4520,0
|
|
20240731,161400,2129983955,4520,4520,4520,4520,0
|
|
20240731,161300,2129983955,4520,4520,4520,4520,0
|
|
20240731,161200,2129983955,4520,4520,4520,4520,0
|
|
20240731,161100,2129983955,4520,4520,4520,4520,0
|
|
20240731,161000,2129983955,4520,4520,4520,4520,0
|
|
20240731,160900,2129983955,4520,4520,4520,4520,0
|
|
20240731,160800,2129983955,4520,4520,4520,4520,0
|
|
20240731,160700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,160600,2129983955,4520,4520,4520,4520,0
|
|
20240731,160500,2129983955,4520,4520,4520,4520,0
|
|
20240731,160400,2129983955,4520,4520,4520,4520,0
|
|
20240731,160300,2129983955,4520,4520,4520,4520,0
|
|
20240731,160200,2129983955,4520,4520,4520,4520,0
|
|
20240731,160100,2129983955,4520,4520,4520,4520,0
|
|
20240731,160000,2129983955,4520,4520,4520,4520,0
|
|
20240731,155900,2129983955,4520,4520,4520,4520,0
|
|
20240731,155800,2129983955,4520,4520,4520,4520,0
|
|
20240731,155700,2129983955,4520,4520,4520,4520,0
|
|
20240731,155600,2129983955,4520,4520,4520,4520,0
|
|
20240731,155500,2129983955,4520,4520,4520,4520,0
|
|
20240731,155400,2129983955,4520,4520,4520,4520,0
|
|
20240731,155300,2129983955,4520,4520,4520,4520,0
|
|
20240731,155200,2129983955,4520,4520,4520,4520,0
|
|
20240731,155100,2129983955,4520,4520,4520,4520,0
|
|
20240731,155000,2129983955,4520,4520,4520,4520,0
|
|
20240731,154900,2129983955,4520,4520,4520,4520,0
|
|
20240731,154800,2129983955,4520,4520,4520,4520,0
|
|
20240731,154700,2129983955,4520,4520,4520,4520,0
|
|
20240731,154600,2129983955,4520,4520,4520,4520,0
|
|
20240731,154500,2129983955,4520,4520,4520,4520,0
|
|
20240731,154400,2129983955,4520,4520,4520,4520,0
|
|
20240731,154300,2129983955,4520,4520,4520,4520,0
|
|
20240731,154200,2129983955,4520,4520,4520,4520,0
|
|
20240731,154100,2129983955,4520,4520,4520,4520,0
|
|
20240731,154000,2129983955,4520,4520,4520,4520,0
|
|
20240731,153900,2129983955,4520,4520,4520,4520,0
|
|
20240731,153800,2129983955,4520,4520,4520,4520,0
|
|
20240731,153700,2129983955,4520,4520,4520,4520,6949
|
|
20240731,153600,2129983955,4520,4520,4520,4520,0
|
|
20240731,153500,2129983955,4520,4520,4520,4520,0
|
|
20240731,153400,2129983955,4520,4520,4520,4520,0
|
|
20240731,153300,2129983955,4520,4520,4520,4520,0
|
|
20240731,153200,2129983955,4520,4520,4520,4520,0
|
|
20240731,153100,2129983955,4520,4520,4520,4520,0
|
|
20240731,153000,2129983955,4520,4520,4520,4520,6949
|
|
20240731,152900,2098574475,4540,4540,4540,4540,0
|
|
20240731,152800,2098574475,4540,4540,4540,4540,0
|
|
20240731,152700,2098574475,4540,4540,4540,4540,0
|
|
20240731,152600,2098574475,4540,4540,4540,4540,0
|
|
20240731,152500,2098574475,4540,4540,4540,4540,0
|
|
20240731,152400,2098574475,4540,4540,4540,4540,0
|
|
20240731,152300,2098574475,4540,4540,4540,4540,0
|
|
20240731,152200,2098574475,4540,4540,4540,4540,0
|
|
20240731,152100,2098574475,4540,4540,4540,4540,0
|
|
20240731,152000,2098574475,4540,4540,4540,4540,0
|
|
20240731,151900,2098574475,4540,4540,4545,4540,132
|
|
20240731,151800,2097974820,4545,4545,4545,4545,1
|
|
20240731,151700,2097970275,4525,4525,4525,4525,1017
|
|
20240731,151600,2093368350,4545,4545,4545,4545,1
|
|
20240731,151500,2093363805,4520,4545,4545,4520,184
|
|
20240731,151400,2092531485,4540,4540,4540,4540,900
|
|
20240731,151300,2088445485,4540,4540,4540,4540,10
|
|
20240731,151200,2088400085,4525,4525,4525,4525,3407
|
|
20240731,151100,2072983410,4525,4525,4525,4525,0
|
|
20240731,151000,2072983410,4525,4530,4530,4525,1485
|
|
20240731,150900,2066263730,4525,4525,4525,4525,500
|
|
20240731,150800,2064001230,4525,4540,4540,4525,629
|
|
20240731,150700,2061151250,4540,4545,4545,4540,393
|
|
20240731,150600,2059366280,4545,4550,4550,4545,242
|
|
20240731,150500,2058266310,4560,4560,4560,4560,0
|
|
20240731,150400,2058266310,4560,4560,4560,4560,0
|
|
20240731,150300,2058266310,4560,4560,4560,4560,1
|
|
20240731,150200,2058261750,4555,4565,4565,4555,2738
|
|
20240731,150100,2045780500,4560,4560,4560,4560,2000
|
|
20240731,150000,2036660500,4560,4560,4560,4560,0
|
|
20240731,145900,2036660500,4560,4545,4560,4540,6774
|
|
20240731,145800,2005876255,4555,4555,4555,4555,905
|
|
20240731,145700,2001753980,4545,4545,4545,4545,0
|
|
20240731,145600,2001753980,4545,4545,4545,4545,100
|
|
20240731,145500,2001299480,4555,4555,4555,4555,600
|
|
20240731,145400,1998566480,4555,4555,4555,4555,126
|
|
20240731,145300,1997992550,4555,4555,4555,4555,0
|
|
20240731,145200,1997992550,4555,4555,4555,4555,0
|
|
20240731,145100,1997992550,4555,4555,4555,4555,0
|
|
20240731,145000,1997992550,4555,4555,4555,4555,1
|
|
20240731,144900,1997987995,4550,4540,4550,4540,2701
|
|
20240731,144800,1985715445,4545,4535,4545,4535,3289
|
|
20240731,144700,1970778330,4530,4530,4530,4530,560
|
|
20240731,144600,1968241530,4530,4525,4530,4525,498
|
|
20240731,144500,1965987325,4525,4525,4525,4525,4
|
|
20240731,144400,1965969225,4520,4520,4520,4520,0
|
|
20240731,144300,1965969225,4520,4520,4520,4520,0
|
|
20240731,144200,1965969225,4520,4520,4520,4520,358
|
|
20240731,144100,1964351065,4520,4520,4520,4520,501
|
|
20240731,144000,1962086545,4520,4520,4520,4520,1000
|
|
20240731,143900,1957566545,4520,4520,4520,4520,1
|
|
20240731,143800,1957562025,4500,4500,4500,4500,0
|
|
20240731,143700,1957562025,4500,4500,4500,4500,0
|
|
20240731,143600,1957562025,4500,4500,4500,4500,100
|
|
20240731,143500,1957112025,4520,4520,4520,4520,0
|
|
20240731,143400,1957112025,4520,4520,4520,4520,0
|
|
20240731,143300,1957112025,4520,4510,4520,4490,2539
|
|
20240731,143200,1945699125,4490,4490,4490,4490,0
|
|
20240731,143100,1945699125,4490,4490,4490,4490,0
|
|
20240731,143000,1945699125,4490,4500,4500,4490,3373
|
|
20240731,142900,1930544340,4500,4500,4500,4500,0
|
|
20240731,142800,1930544340,4500,4500,4500,4500,10
|
|
20240731,142700,1930499340,4500,4500,4500,4500,0
|
|
20240731,142600,1930499340,4500,4515,4515,4500,15700
|
|
20240731,142500,1859799955,4515,4515,4515,4515,16
|
|
20240731,142400,1859727715,4515,4515,4515,4515,0
|
|
20240731,142300,1859727715,4515,4515,4515,4515,7
|
|
20240731,142200,1859696110,4515,4515,4515,4515,643
|
|
20240731,142100,1856792965,4510,4510,4510,4510,0
|
|
20240731,142000,1856792965,4510,4510,4510,4510,3
|
|
20240731,141900,1856779435,4515,4515,4515,4515,10
|
|
20240731,141800,1856734285,4515,4515,4515,4515,0
|
|
20240731,141700,1856734285,4515,4515,4515,4515,0
|
|
20240731,141600,1856734285,4515,4515,4515,4515,0
|
|
20240731,141500,1856734285,4515,4515,4515,4515,0
|
|
20240731,141400,1856734285,4515,4515,4515,4515,10
|
|
20240731,141300,1856689135,4520,4520,4520,4520,0
|
|
20240731,141200,1856689135,4520,4515,4520,4510,470
|
|
20240731,141100,1854567930,4520,4520,4520,4520,1
|
|
20240731,141000,1854563410,4520,4520,4520,4520,0
|
|
20240731,140900,1854563410,4520,4520,4520,4520,200
|
|
20240731,140800,1853659410,4505,4505,4505,4505,0
|
|
20240731,140700,1853659410,4505,4520,4520,4505,3000
|
|
20240731,140600,1840123505,4520,4520,4520,4520,2000
|
|
20240731,140500,1831083505,4520,4520,4520,4520,106
|
|
20240731,140400,1830604385,4525,4525,4525,4525,271
|
|
20240731,140300,1829378110,4525,4525,4525,4525,0
|
|
20240731,140200,1829378110,4525,4525,4525,4525,0
|
|
20240731,140100,1829378110,4525,4525,4525,4525,593
|
|
20240731,140000,1826694785,4525,4525,4525,4525,0
|
|
20240731,135900,1826694785,4525,4525,4525,4525,808
|
|
20240731,135800,1823038585,4540,4540,4540,4540,1
|
|
20240731,135700,1823034045,4530,4530,4530,4530,0
|
|
20240731,135600,1823034045,4530,4530,4530,4530,3828
|
|
20240731,135500,1805693205,4530,4530,4530,4530,0
|
|
20240731,135400,1805693205,4530,4530,4530,4530,0
|
|
20240731,135300,1805693205,4530,4530,4530,4530,1129
|
|
20240731,135200,1800578835,4530,4530,4530,4530,50
|
|
20240731,135100,1800352335,4545,4545,4545,4545,1
|
|
20240731,135000,1800347790,4530,4530,4530,4530,3
|
|
20240731,134900,1800334200,4530,4530,4530,4530,309
|
|
20240731,134800,1798934430,4530,4535,4535,4530,2000
|
|
20240731,134700,1789868725,4540,4540,4540,4540,1684
|
|
20240731,134600,1782223365,4540,4540,4540,4540,28
|
|
20240731,134500,1782096245,4540,4545,4545,4540,350
|
|
20240731,134400,1780506245,4545,4545,4545,4545,0
|
|
20240731,134300,1780506245,4545,4545,4545,4545,5
|
|
20240731,134200,1780483520,4540,4540,4540,4540,0
|
|
20240731,134100,1780483520,4540,4545,4545,4540,2232
|
|
20240731,134000,1770341630,4550,4550,4550,4550,0
|
|
20240731,133900,1770341630,4550,4550,4550,4550,100
|
|
20240731,133800,1769886630,4550,4550,4550,4550,0
|
|
20240731,133700,1769886630,4550,4550,4550,4550,0
|
|
20240731,133600,1769886630,4550,4550,4550,4550,10
|
|
20240731,133500,1769841130,4545,4545,4545,4545,3
|
|
20240731,133400,1769827495,4560,4560,4560,4560,1
|
|
20240731,133300,1769822935,4545,4545,4545,4545,0
|
|
20240731,133200,1769822935,4545,4545,4545,4545,113
|
|
20240731,133100,1769309350,4545,4545,4545,4545,0
|
|
20240731,133000,1769309350,4545,4545,4545,4545,0
|
|
20240731,132900,1769309350,4545,4545,4545,4545,1500
|
|
20240731,132800,1762491850,4545,4545,4545,4545,20
|
|
20240731,132700,1762400950,4550,4550,4550,4550,0
|
|
20240731,132600,1762400950,4550,4550,4550,4540,2208
|
|
20240731,132500,1752361240,4560,4560,4560,4560,339
|
|
20240731,132400,1750815400,4560,4560,4560,4560,4
|
|
20240731,132300,1750797160,4560,4560,4560,4560,0
|
|
20240731,132200,1750797160,4560,4560,4560,4560,0
|
|
20240731,132100,1750797160,4560,4560,4560,4560,0
|
|
20240731,132000,1750797160,4560,4545,4560,4545,2003
|
|
20240731,131900,1741663825,4550,4550,4550,4550,8
|
|
20240731,131800,1741627425,4550,4550,4550,4550,10
|
|
20240731,131700,1741581925,4550,4550,4550,4550,8
|
|
20240731,131600,1741545525,4550,4550,4550,4550,0
|
|
20240731,131500,1741545525,4550,4555,4555,4550,942
|
|
20240731,131400,1737257030,4560,4560,4560,4560,8
|
|
20240731,131300,1737220550,4560,4560,4560,4560,512
|
|
20240731,131200,1734885830,4560,4560,4560,4560,0
|
|
20240731,131100,1734885830,4560,4560,4560,4560,0
|
|
20240731,131000,1734885830,4560,4560,4560,4560,0
|
|
20240731,130900,1734885830,4560,4560,4560,4560,0
|
|
20240731,130800,1734885830,4560,4565,4565,4560,442
|
|
20240731,130700,1732869990,4565,4570,4570,4565,500
|
|
20240731,130600,1730585240,4565,4565,4565,4565,49
|
|
20240731,130500,1730361555,4565,4555,4565,4555,980
|
|
20240731,130400,1725890265,4555,4555,4555,4555,40
|
|
20240731,130300,1725708065,4560,4560,4560,4560,61
|
|
20240731,130200,1725429905,4555,4555,4555,4555,0
|
|
20240731,130100,1725429905,4555,4555,4555,4555,0
|
|
20240731,130000,1725429905,4555,4555,4555,4555,0
|
|
20240731,125900,1725429905,4555,4555,4555,4555,1216
|
|
20240731,125800,1719891025,4555,4555,4555,4555,0
|
|
20240731,125700,1719891025,4555,4560,4560,4555,1940
|
|
20240731,125600,1711054320,4570,4565,4570,4565,1500
|
|
20240731,125500,1704205285,4565,4565,4565,4565,37
|
|
20240731,125400,1704036380,4565,4555,4565,4555,1315
|
|
20240731,125300,1698040610,4555,4555,4555,4555,0
|
|
20240731,125200,1698040610,4555,4555,4555,4555,580
|
|
20240731,125100,1695398710,4550,4550,4550,4550,0
|
|
20240731,125000,1695398710,4550,4550,4550,4550,154
|
|
20240731,124900,1694698010,4550,4545,4550,4545,1716
|
|
20240731,124800,1686892055,4545,4545,4545,4545,680
|
|
20240731,124700,1683801455,4535,4535,4535,4535,1003
|
|
20240731,124600,1679252850,4535,4535,4535,4535,210
|
|
20240731,124500,1678300500,4535,4525,4535,4525,285
|
|
20240731,124400,1677009765,4520,4530,4530,4520,1204
|
|
20240731,124300,1671561140,4535,4535,4535,4535,0
|
|
20240731,124200,1671561140,4535,4535,4535,4535,5
|
|
20240731,124100,1671538465,4535,4535,4535,4535,1011
|
|
20240731,124000,1666953580,4545,4545,4545,4545,0
|
|
20240731,123900,1666953580,4545,4545,4545,4545,0
|
|
20240731,123800,1666953580,4545,4545,4545,4545,1
|
|
20240731,123700,1666949035,4525,4525,4525,4525,0
|
|
20240731,123600,1666949035,4525,4525,4525,4525,98
|
|
20240731,123500,1666505585,4525,4535,4535,4525,115
|
|
20240731,123400,1665985100,4540,4530,4540,4530,220
|
|
20240731,123300,1664987080,4530,4510,4530,4510,400
|
|
20240731,123200,1663179925,4520,4520,4520,4520,1000
|
|
20240731,123100,1658659925,4510,4510,4510,4510,0
|
|
20240731,123000,1658659925,4510,4510,4510,4510,0
|
|
20240731,122900,1658659925,4510,4510,4510,4510,175
|
|
20240731,122800,1657870675,4510,4520,4520,4510,102
|
|
20240731,122700,1657410510,4520,4515,4520,4515,50
|
|
20240731,122600,1657184610,4520,4520,4520,4520,80
|
|
20240731,122500,1656823010,4510,4510,4510,4510,0
|
|
20240731,122400,1656823010,4510,4510,4510,4510,250
|
|
20240731,122300,1655695510,4510,4510,4510,4510,822
|
|
20240731,122200,1651988290,4510,4510,4510,4510,0
|
|
20240731,122100,1651988290,4510,4510,4510,4510,0
|
|
20240731,122000,1651988290,4510,4510,4510,4510,3
|
|
20240731,121900,1651974760,4515,4515,4515,4515,1
|
|
20240731,121800,1651970245,4525,4500,4525,4500,1170
|
|
20240731,121700,1646700995,4525,4525,4525,4525,0
|
|
20240731,121600,1646700995,4525,4525,4525,4525,0
|
|
20240731,121500,1646700995,4525,4525,4525,4525,0
|
|
20240731,121400,1646700995,4525,4525,4525,4525,0
|
|
20240731,121300,1646700995,4525,4525,4525,4525,0
|
|
20240731,121200,1646700995,4525,4525,4525,4525,0
|
|
20240731,121100,1646700995,4525,4525,4525,4525,1
|
|
20240731,121000,1646696470,4505,4505,4505,4505,633
|
|
20240731,120900,1643844805,4525,4525,4525,4525,0
|
|
20240731,120800,1643844805,4525,4525,4525,4525,0
|
|
20240731,120700,1643844805,4525,4525,4525,4525,0
|
|
20240731,120600,1643844805,4525,4525,4525,4525,0
|
|
20240731,120500,1643844805,4525,4500,4525,4500,13
|
|
20240731,120400,1643786280,4525,4525,4525,4525,0
|
|
20240731,120300,1643786280,4525,4505,4525,4505,3
|
|
20240731,120200,1643772725,4525,4525,4525,4525,120
|
|
20240731,120100,1643229725,4545,4545,4545,4545,0
|
|
20240731,120000,1643229725,4545,4545,4545,4545,0
|
|
20240731,115900,1643229725,4545,4545,4545,4545,0
|
|
20240731,115800,1643229725,4545,4525,4550,4520,3810
|
|
20240731,115700,1625929270,4495,4520,4545,4495,5005
|
|
20240731,115600,1603334495,4520,4510,4520,4510,1400
|
|
20240731,115500,1597011480,4495,4510,4510,4495,3
|
|
20240731,115400,1596997980,4495,4495,4495,4495,0
|
|
20240731,115300,1596997980,4495,4515,4515,4495,825
|
|
20240731,115200,1593289390,4495,4495,4495,4495,0
|
|
20240731,115100,1593289390,4495,4495,4495,4495,0
|
|
20240731,115000,1593289390,4495,4495,4495,4495,3
|
|
20240731,114900,1593275905,4495,4495,4495,4495,0
|
|
20240731,114800,1593275905,4495,4495,4495,4495,10
|
|
20240731,114700,1593230955,4520,4520,4520,4520,1
|
|
20240731,114600,1593226435,4490,4500,4500,4490,2000
|
|
20240731,114500,1584232470,4495,4505,4535,4495,1033
|
|
20240731,114400,1579583820,4510,4520,4520,4510,2732
|
|
20240731,114300,1567250530,4530,4530,4530,4530,0
|
|
20240731,114200,1567250530,4530,4530,4530,4530,480
|
|
20240731,114100,1565076130,4530,4515,4530,4515,1000
|
|
20240731,114000,1560546260,4530,4520,4530,4520,1000
|
|
20240731,113900,1556019635,4525,4525,4525,4510,72
|
|
20240731,113800,1555693910,4525,4520,4525,4520,152
|
|
20240731,113700,1555006485,4520,4500,4520,4500,892
|
|
20240731,113600,1550985570,4515,4515,4515,4515,0
|
|
20240731,113500,1550985570,4515,4495,4515,4495,303
|
|
20240731,113400,1549617585,4495,4495,4495,4495,10
|
|
20240731,113300,1549572635,4530,4530,4530,4530,0
|
|
20240731,113200,1549572635,4530,4490,4530,4490,2950
|
|
20240731,113100,1536255150,4470,4475,4475,4470,1415
|
|
20240731,113000,1529927700,4470,4470,4470,4470,0
|
|
20240731,112900,1529927700,4470,4490,4490,4470,2241
|
|
20240731,112800,1519871470,4490,4475,4490,4470,2966
|
|
20240731,112700,1506602955,4475,4475,4500,4475,2593
|
|
20240731,112600,1494949280,4500,4485,4500,4485,1100
|
|
20240731,112500,1490001370,4485,4485,4485,4485,1
|
|
20240731,112400,1489996885,4485,4480,4485,4480,2400
|
|
20240731,112300,1479238885,4475,4465,4475,4465,1805
|
|
20240731,112200,1471164415,4465,4465,4465,4455,223
|
|
20240731,112100,1470169890,4465,4465,4465,4465,5
|
|
20240731,112000,1470147565,4465,4445,4465,4445,4667
|
|
20240731,111900,1449321740,4450,4460,4460,4450,105
|
|
20240731,111800,1448853965,4445,4445,4445,4440,1813
|
|
20240731,111700,1440796745,4440,4445,4445,4440,2337
|
|
20240731,111600,1430412730,4445,4450,4450,4445,4556
|
|
20240731,111500,1410141875,4470,4460,4470,4455,7465
|
|
20240731,111400,1376879130,4475,4455,4475,4455,4098
|
|
20240731,111300,1358607140,4450,4460,4460,4450,6333
|
|
20240731,111200,1330395915,4460,4470,4470,4460,6989
|
|
20240731,111100,1299194025,4470,4470,4470,4470,761
|
|
20240731,111000,1295792355,4485,4485,4485,4485,3
|
|
20240731,110900,1295778900,4465,4465,4465,4465,0
|
|
20240731,110800,1295778900,4465,4470,4470,4465,1095
|
|
20240731,110700,1290884425,4470,4480,4480,4470,4853
|
|
20240731,110600,1269171445,4475,4485,4485,4475,8214
|
|
20240731,110500,1232390010,4485,4490,4520,4485,6256
|
|
20240731,110400,1204310545,4495,4505,4510,4495,3050
|
|
20240731,110300,1190591000,4510,4505,4515,4505,121
|
|
20240731,110200,1190045140,4505,4500,4505,4500,417
|
|
20240731,110100,1188168635,4500,4500,4500,4500,1600
|
|
20240731,110000,1180968635,4495,4510,4510,4495,9137
|
|
20240731,105900,1139859780,4500,4500,4500,4500,0
|
|
20240731,105800,1139859780,4500,4500,4500,4500,200
|
|
20240731,105700,1138959780,4500,4515,4515,4500,14196
|
|
20240731,105600,1075022335,4515,4515,4515,4515,2127
|
|
20240731,105500,1065418930,4515,4515,4515,4515,0
|
|
20240731,105400,1065418930,4515,4525,4525,4515,4192
|
|
20240731,105300,1046469300,4530,4530,4530,4530,386
|
|
20240731,105200,1044720720,4540,4540,4540,4540,130
|
|
20240731,105100,1044130520,4540,4525,4540,4525,213
|
|
20240731,105000,1043163860,4545,4525,4545,4525,565
|
|
20240731,104900,1040605455,4520,4530,4530,4520,2774
|
|
20240731,104800,1028052110,4540,4540,4540,4540,248
|
|
20240731,104700,1026926190,4540,4540,4540,4540,89
|
|
20240731,104600,1026522130,4540,4530,4540,4530,94
|
|
20240731,104500,1026095670,4550,4550,4550,4550,89
|
|
20240731,104400,1025690720,4525,4525,4550,4525,1636
|
|
20240731,104300,1018285595,4520,4550,4550,4520,2622
|
|
20240731,104200,1006408700,4550,4550,4550,4550,89
|
|
20240731,104100,1006003750,4550,4530,4550,4525,143
|
|
20240731,104000,1005354200,4530,4535,4550,4530,1556
|
|
20240731,103900,998303325,4550,4550,4550,4550,966
|
|
20240731,103800,993908025,4550,4550,4550,4550,89
|
|
20240731,103700,993503075,4530,4550,4550,4530,249
|
|
20240731,103600,992373325,4530,4535,4535,4530,997
|
|
20240731,103500,987854080,4545,4525,4545,4525,153
|
|
20240731,103400,987158755,4530,4530,4530,4530,503
|
|
20240731,103300,984880165,4530,4550,4560,4530,15858
|
|
20240731,103200,913003905,4550,4550,4550,4550,2080
|
|
20240731,103100,903539905,4555,4555,4555,4555,516
|
|
20240731,103000,901189525,4560,4580,4580,4560,3725
|
|
20240731,102900,884185435,4580,4575,4585,4575,66
|
|
20240731,102800,883883245,4585,4580,4585,4580,117
|
|
20240731,102700,883347000,4580,4580,4580,4580,0
|
|
20240731,102600,883347000,4580,4570,4580,4570,30
|
|
20240731,102500,883209800,4570,4570,4570,4570,0
|
|
20240731,102400,883209800,4570,4570,4570,4570,1873
|
|
20240731,102300,874650190,4570,4570,4570,4570,461
|
|
20240731,102200,872543420,4570,4580,4580,4570,6487
|
|
20240731,102100,842889685,4585,4585,4585,4585,0
|
|
20240731,102000,842889685,4585,4585,4590,4585,268
|
|
20240731,101900,841660390,4590,4590,4590,4590,14
|
|
20240731,101800,841596130,4590,4590,4590,4590,63
|
|
20240731,101700,841306960,4595,4595,4595,4595,56
|
|
20240731,101600,841049640,4595,4595,4595,4595,0
|
|
20240731,101500,841049640,4595,4595,4595,4595,0
|
|
20240731,101400,841049640,4595,4595,4595,4595,20
|
|
20240731,101300,840957740,4585,4585,4585,4585,660
|
|
20240731,101200,837931640,4595,4590,4595,4590,2500
|
|
20240731,101100,826450110,4585,4585,4585,4580,4310
|
|
20240731,101000,806704995,4585,4580,4585,4580,17
|
|
20240731,100900,806627085,4585,4585,4585,4585,50
|
|
20240731,100800,806397835,4585,4585,4585,4585,77
|
|
20240731,100700,806044790,4585,4585,4585,4585,1549
|
|
20240731,100600,798942625,4585,4585,4585,4585,1
|
|
20240731,100500,798938040,4570,4570,4570,4570,3
|
|
20240731,100400,798924330,4590,4590,4590,4590,2
|
|
20240731,100300,798915150,4575,4590,4590,4575,3221
|
|
20240731,100200,784177855,4590,4590,4590,4590,20
|
|
20240731,100100,784086055,4590,4590,4590,4590,1
|
|
20240731,100000,784081465,4590,4590,4590,4590,268
|
|
20240731,095900,782851345,4590,4590,4590,4590,7
|
|
20240731,095800,782819215,4570,4585,4595,4570,4522
|
|
20240731,095700,762136750,4580,4580,4580,4580,1768
|
|
20240731,095600,754039310,4580,4580,4580,4580,242
|
|
20240731,095500,752930950,4575,4575,4575,4575,0
|
|
20240731,095400,752930950,4575,4575,4575,4575,446
|
|
20240731,095300,750890500,4575,4580,4580,4575,82
|
|
20240731,095200,750515195,4570,4570,4570,4570,0
|
|
20240731,095100,750515195,4570,4570,4570,4570,298
|
|
20240731,095000,749153335,4565,4565,4570,4565,763
|
|
20240731,094900,745666750,4570,4580,4580,4570,104
|
|
20240731,094800,745191460,4580,4585,4585,4580,1582
|
|
20240731,094700,737939650,4595,4590,4595,4590,186
|
|
20240731,094600,737085700,4590,4600,4605,4590,2075
|
|
20240731,094500,727557635,4600,4595,4605,4595,947
|
|
20240731,094400,723202200,4595,4590,4595,4585,556
|
|
20240731,094300,720648935,4585,4585,4585,4585,891
|
|
20240731,094200,716563700,4585,4585,4585,4585,420
|
|
20240731,094100,714638000,4570,4570,4570,4570,15
|
|
20240731,094000,714569450,4585,4585,4585,4585,1246
|
|
20240731,093900,708856540,4585,4580,4585,4580,207
|
|
20240731,093800,707907460,4555,4580,4580,4555,4
|
|
20240731,093700,707889190,4575,4570,4575,4570,3007
|
|
20240731,093600,694140865,4570,4550,4570,4545,3650
|
|
20240731,093500,677473865,4550,4570,4570,4545,8629
|
|
20240731,093400,638188025,4570,4570,4570,4565,2492
|
|
20240731,093300,626799660,4570,4550,4570,4550,2302
|
|
20240731,093200,616303240,4550,4555,4555,4550,103
|
|
20240731,093100,615834540,4545,4555,4555,4545,3143
|
|
20240731,093000,601535705,4555,4555,4555,4535,395
|
|
20240731,092900,599743500,4535,4530,4545,4530,2463
|
|
20240731,092800,588569190,4535,4520,4535,4520,4494
|
|
20240731,092700,568234105,4525,4535,4535,4525,1190
|
|
20240731,092600,562842890,4540,4525,4540,4505,4696
|
|
20240731,092500,541597465,4510,4525,4530,4485,23532
|
|
20240731,092400,435559445,4525,4560,4560,4525,11645
|
|
20240731,092300,382688510,4545,4560,4560,4540,4919
|
|
20240731,092200,360353930,4540,4550,4555,4540,3959
|
|
20240731,092100,342358740,4550,4550,4550,4545,1032
|
|
20240731,092000,337666150,4550,4570,4570,4550,15673
|
|
20240731,091900,266234060,4565,4570,4570,4565,2000
|
|
20240731,091800,257103560,4575,4565,4575,4565,3738
|
|
20240731,091700,240029030,4570,4600,4600,4570,2716
|
|
20240731,091600,227608260,4600,4570,4600,4565,2001
|
|
20240731,091500,218470130,4565,4600,4600,4565,8606
|
|
20240731,091400,179022965,4600,4600,4615,4600,403
|
|
20240731,091300,177169135,4615,4600,4615,4580,9585
|
|
20240731,091200,133158695,4590,4615,4615,4580,6836
|
|
20240731,091100,101763495,4620,4645,4650,4620,1781
|
|
20240731,091000,93519895,4650,4660,4665,4650,101
|
|
20240731,090900,93049830,4660,4655,4660,4630,5799
|
|
20240731,090800,66171740,4650,4680,4680,4650,5000
|
|
20240731,090700,42887355,4700,4710,4710,4700,538
|
|
20240731,090600,40358415,4715,4715,4715,4715,0
|
|
20240731,090500,40358415,4715,4725,4730,4715,4609
|
|
20240731,090400,18593080,4730,4730,4730,4730,0
|
|
20240731,090300,18593080,4730,4725,4730,4720,1488
|
|
20240731,090200,11564595,4730,4740,4740,4730,268
|
|
20240731,090100,10295615,4735,4715,4735,4715,1330
|
|
20240731,090000,4012465,4715,4715,4715,4715,751
|