627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192400,235386545,4105,4105,4105,4105,4820
|
|
20240731,192300,235386545,4105,4105,4105,4105,0
|
|
20240731,192200,235386545,4105,4105,4105,4105,0
|
|
20240731,192100,235386545,4105,4105,4105,4105,0
|
|
20240731,192000,235386545,4105,4105,4105,4105,0
|
|
20240731,191900,235386545,4105,4105,4105,4105,0
|
|
20240731,191800,235386545,4105,4105,4105,4105,0
|
|
20240731,191700,235386545,4105,4105,4105,4105,0
|
|
20240731,191600,235386545,4105,4105,4105,4105,0
|
|
20240731,191500,235386545,4105,4105,4105,4105,0
|
|
20240731,191400,235386545,4105,4105,4105,4105,0
|
|
20240731,191300,235386545,4105,4105,4105,4105,0
|
|
20240731,191200,235386545,4105,4105,4105,4105,0
|
|
20240731,191100,235386545,4105,4105,4105,4105,0
|
|
20240731,191000,235386545,4105,4105,4105,4105,0
|
|
20240731,190900,235386545,4105,4105,4105,4105,0
|
|
20240731,190800,235386545,4105,4105,4105,4105,0
|
|
20240731,190700,235386545,4105,4105,4105,4105,0
|
|
20240731,190600,235386545,4105,4105,4105,4105,0
|
|
20240731,190500,235386545,4105,4105,4105,4105,0
|
|
20240731,190400,235386545,4105,4105,4105,4105,0
|
|
20240731,190300,235386545,4105,4105,4105,4105,0
|
|
20240731,190200,235386545,4105,4105,4105,4105,0
|
|
20240731,190100,235386545,4105,4105,4105,4105,0
|
|
20240731,190000,235386545,4105,4105,4105,4105,0
|
|
20240731,185900,235386545,4105,4105,4105,4105,0
|
|
20240731,185800,235386545,4105,4105,4105,4105,0
|
|
20240731,185700,235386545,4105,4105,4105,4105,0
|
|
20240731,185600,235386545,4105,4105,4105,4105,0
|
|
20240731,185500,235386545,4105,4105,4105,4105,0
|
|
20240731,185400,235386545,4105,4105,4105,4105,4820
|
|
20240731,185300,235386545,4105,4105,4105,4105,0
|
|
20240731,185200,235386545,4105,4105,4105,4105,0
|
|
20240731,185100,235386545,4105,4105,4105,4105,0
|
|
20240731,185000,235386545,4105,4105,4105,4105,0
|
|
20240731,184900,235386545,4105,4105,4105,4105,0
|
|
20240731,184800,235386545,4105,4105,4105,4105,0
|
|
20240731,184700,235386545,4105,4105,4105,4105,0
|
|
20240731,184600,235386545,4105,4105,4105,4105,0
|
|
20240731,184500,235386545,4105,4105,4105,4105,0
|
|
20240731,184400,235386545,4105,4105,4105,4105,0
|
|
20240731,184300,235386545,4105,4105,4105,4105,0
|
|
20240731,184200,235386545,4105,4105,4105,4105,0
|
|
20240731,184100,235386545,4105,4105,4105,4105,0
|
|
20240731,184000,235386545,4105,4105,4105,4105,0
|
|
20240731,183900,235386545,4105,4105,4105,4105,0
|
|
20240731,183800,235386545,4105,4105,4105,4105,0
|
|
20240731,183700,235386545,4105,4105,4105,4105,0
|
|
20240731,183600,235386545,4105,4105,4105,4105,0
|
|
20240731,183500,235386545,4105,4105,4105,4105,0
|
|
20240731,183400,235386545,4105,4105,4105,4105,0
|
|
20240731,183300,235386545,4105,4105,4105,4105,0
|
|
20240731,183200,235386545,4105,4105,4105,4105,0
|
|
20240731,183100,235386545,4105,4105,4105,4105,0
|
|
20240731,183000,235386545,4105,4105,4105,4105,0
|
|
20240731,182900,235386545,4105,4105,4105,4105,0
|
|
20240731,182800,235386545,4105,4105,4105,4105,0
|
|
20240731,182700,235386545,4105,4105,4105,4105,0
|
|
20240731,182600,235386545,4105,4105,4105,4105,0
|
|
20240731,182500,235386545,4105,4105,4105,4105,0
|
|
20240731,182400,235386545,4105,4105,4105,4105,4820
|
|
20240731,182300,235386545,4105,4105,4105,4105,0
|
|
20240731,182200,235386545,4105,4105,4105,4105,0
|
|
20240731,182100,235386545,4105,4105,4105,4105,0
|
|
20240731,182000,235386545,4105,4105,4105,4105,0
|
|
20240731,181900,235386545,4105,4105,4105,4105,0
|
|
20240731,181800,235386545,4105,4105,4105,4105,0
|
|
20240731,181700,235386545,4105,4105,4105,4105,0
|
|
20240731,181600,235386545,4105,4105,4105,4105,0
|
|
20240731,181500,235386545,4105,4105,4105,4105,0
|
|
20240731,181400,235386545,4105,4105,4105,4105,0
|
|
20240731,181300,235386545,4105,4105,4105,4105,0
|
|
20240731,181200,235386545,4105,4105,4105,4105,0
|
|
20240731,181100,235386545,4105,4105,4105,4105,0
|
|
20240731,181000,235386545,4105,4105,4105,4105,0
|
|
20240731,180900,235386545,4105,4105,4105,4105,0
|
|
20240731,180800,235386545,4105,4105,4105,4105,0
|
|
20240731,180700,235386545,4105,4105,4105,4105,0
|
|
20240731,180600,235386545,4105,4105,4105,4105,0
|
|
20240731,180500,235386545,4105,4105,4105,4105,0
|
|
20240731,180400,235386545,4105,4105,4105,4105,0
|
|
20240731,180300,235386545,4105,4105,4105,4105,0
|
|
20240731,180200,235386545,4105,4105,4105,4105,0
|
|
20240731,180100,235386545,4105,4105,4105,4105,0
|
|
20240731,180000,235386545,4105,4105,4105,4105,0
|
|
20240731,175900,235386545,4105,4105,4105,4105,0
|
|
20240731,175800,235386545,4105,4105,4105,4105,0
|
|
20240731,175700,235386545,4105,4105,4105,4105,0
|
|
20240731,175600,235386545,4105,4105,4105,4105,0
|
|
20240731,175500,235386545,4105,4105,4105,4105,0
|
|
20240731,175400,235386545,4105,4105,4105,4105,4820
|
|
20240731,175300,235386545,4105,4105,4105,4105,0
|
|
20240731,175200,235386545,4105,4105,4105,4105,0
|
|
20240731,175100,235386545,4105,4105,4105,4105,0
|
|
20240731,175000,235386545,4105,4105,4105,4105,0
|
|
20240731,174900,235386545,4105,4105,4105,4105,0
|
|
20240731,174800,235386545,4105,4105,4105,4105,0
|
|
20240731,174700,235386545,4105,4105,4105,4105,0
|
|
20240731,174600,235386545,4105,4105,4105,4105,0
|
|
20240731,174500,235386545,4105,4105,4105,4105,0
|
|
20240731,174400,235386545,4105,4105,4105,4105,0
|
|
20240731,174300,235386545,4105,4105,4105,4105,0
|
|
20240731,174200,235386545,4105,4105,4105,4105,0
|
|
20240731,174100,235386545,4105,4105,4105,4105,0
|
|
20240731,174000,235386545,4105,4105,4105,4105,0
|
|
20240731,173900,235386545,4105,4105,4105,4105,0
|
|
20240731,173800,235386545,4105,4105,4105,4105,0
|
|
20240731,173700,235386545,4105,4105,4105,4105,0
|
|
20240731,173600,235386545,4105,4105,4105,4105,0
|
|
20240731,173500,235386545,4105,4105,4105,4105,0
|
|
20240731,173400,235386545,4105,4105,4105,4105,0
|
|
20240731,173300,235386545,4105,4105,4105,4105,0
|
|
20240731,173200,235386545,4105,4105,4105,4105,0
|
|
20240731,173100,235386545,4105,4105,4105,4105,0
|
|
20240731,173000,235386545,4105,4105,4105,4105,0
|
|
20240731,172900,235386545,4105,4105,4105,4105,0
|
|
20240731,172800,235386545,4105,4105,4105,4105,0
|
|
20240731,172700,235386545,4105,4105,4105,4105,0
|
|
20240731,172600,235386545,4105,4105,4105,4105,0
|
|
20240731,172500,235386545,4105,4105,4105,4105,0
|
|
20240731,172400,235386545,4105,4105,4105,4105,4820
|
|
20240731,172300,235386545,4105,4105,4105,4105,0
|
|
20240731,172200,235386545,4105,4105,4105,4105,0
|
|
20240731,172100,235386545,4105,4105,4105,4105,0
|
|
20240731,172000,235386545,4105,4105,4105,4105,0
|
|
20240731,171900,235386545,4105,4105,4105,4105,0
|
|
20240731,171800,235386545,4105,4105,4105,4105,0
|
|
20240731,171700,235386545,4105,4105,4105,4105,0
|
|
20240731,171600,235386545,4105,4105,4105,4105,0
|
|
20240731,171500,235386545,4105,4105,4105,4105,0
|
|
20240731,171400,235386545,4105,4105,4105,4105,0
|
|
20240731,171300,235386545,4105,4105,4105,4105,0
|
|
20240731,171200,235386545,4105,4105,4105,4105,0
|
|
20240731,171100,235386545,4105,4105,4105,4105,0
|
|
20240731,171000,235386545,4105,4105,4105,4105,0
|
|
20240731,170900,235386545,4105,4105,4105,4105,0
|
|
20240731,170800,235386545,4105,4105,4105,4105,0
|
|
20240731,170700,235386545,4105,4105,4105,4105,0
|
|
20240731,170600,235386545,4105,4105,4105,4105,0
|
|
20240731,170500,235386545,4105,4105,4105,4105,0
|
|
20240731,170400,235386545,4105,4105,4105,4105,0
|
|
20240731,170300,235386545,4105,4105,4105,4105,0
|
|
20240731,170200,235386545,4105,4105,4105,4105,0
|
|
20240731,170100,235386545,4105,4105,4105,4105,0
|
|
20240731,170000,235386545,4105,4105,4105,4105,0
|
|
20240731,165900,235386545,4105,4105,4105,4105,0
|
|
20240731,165800,235386545,4105,4105,4105,4105,0
|
|
20240731,165700,235386545,4105,4105,4105,4105,0
|
|
20240731,165600,235386545,4105,4105,4105,4105,0
|
|
20240731,165500,235386545,4105,4105,4105,4105,0
|
|
20240731,165400,235386545,4105,4105,4105,4105,4820
|
|
20240731,165300,235386545,4105,4105,4105,4105,0
|
|
20240731,165200,235386545,4105,4105,4105,4105,0
|
|
20240731,165100,235386545,4105,4105,4105,4105,0
|
|
20240731,165000,235386545,4105,4105,4105,4105,0
|
|
20240731,164900,235386545,4105,4105,4105,4105,0
|
|
20240731,164800,235386545,4105,4105,4105,4105,0
|
|
20240731,164700,235386545,4105,4105,4105,4105,0
|
|
20240731,164600,235386545,4105,4105,4105,4105,0
|
|
20240731,164500,235386545,4105,4105,4105,4105,0
|
|
20240731,164400,235386545,4105,4105,4105,4105,0
|
|
20240731,164300,235386545,4105,4105,4105,4105,0
|
|
20240731,164200,235386545,4105,4105,4105,4105,0
|
|
20240731,164100,235386545,4105,4105,4105,4105,0
|
|
20240731,164000,235386545,4105,4105,4105,4105,0
|
|
20240731,163900,235386545,4105,4105,4105,4105,0
|
|
20240731,163800,235386545,4105,4105,4105,4105,0
|
|
20240731,163700,235386545,4105,4105,4105,4105,0
|
|
20240731,163600,235386545,4105,4105,4105,4105,0
|
|
20240731,163500,235386545,4105,4105,4105,4105,0
|
|
20240731,163400,235386545,4105,4105,4105,4105,0
|
|
20240731,163300,235386545,4105,4105,4105,4105,0
|
|
20240731,163200,235386545,4105,4105,4105,4105,0
|
|
20240731,163100,235386545,4105,4105,4105,4105,0
|
|
20240731,163000,235386545,4105,4105,4105,4105,0
|
|
20240731,162900,235386545,4105,4105,4105,4105,0
|
|
20240731,162800,235386545,4105,4105,4105,4105,0
|
|
20240731,162700,235386545,4105,4105,4105,4105,0
|
|
20240731,162600,235386545,4105,4105,4105,4105,0
|
|
20240731,162500,235386545,4105,4105,4105,4105,0
|
|
20240731,162400,235386545,4105,4105,4105,4105,4820
|
|
20240731,162300,235386545,4105,4105,4105,4105,0
|
|
20240731,162200,235386545,4105,4105,4105,4105,0
|
|
20240731,162100,235386545,4105,4105,4105,4105,0
|
|
20240731,162000,235386545,4105,4105,4105,4105,0
|
|
20240731,161900,235386545,4105,4105,4105,4105,0
|
|
20240731,161800,235386545,4105,4105,4105,4105,0
|
|
20240731,161700,235386545,4105,4105,4105,4105,0
|
|
20240731,161600,235386545,4105,4105,4105,4105,0
|
|
20240731,161500,235386545,4105,4105,4105,4105,0
|
|
20240731,161400,235386545,4105,4105,4105,4105,0
|
|
20240731,161300,235386545,4105,4105,4105,4105,0
|
|
20240731,161200,235386545,4105,4105,4105,4105,0
|
|
20240731,161100,235386545,4105,4105,4105,4105,0
|
|
20240731,161000,235386545,4105,4105,4105,4105,0
|
|
20240731,160900,235386545,4105,4105,4105,4105,0
|
|
20240731,160800,235386545,4105,4105,4105,4105,0
|
|
20240731,160700,235386545,4105,4105,4105,4105,0
|
|
20240731,160600,235386545,4105,4105,4105,4105,0
|
|
20240731,160500,235386545,4105,4105,4105,4105,0
|
|
20240731,160400,235386545,4105,4105,4105,4105,0
|
|
20240731,160300,235386545,4105,4105,4105,4105,0
|
|
20240731,160200,235386545,4105,4105,4105,4105,0
|
|
20240731,160100,235386545,4105,4105,4105,4105,0
|
|
20240731,160000,235386545,4105,4105,4105,4105,0
|
|
20240731,155900,235386545,4105,4105,4105,4105,0
|
|
20240731,155800,235386545,4105,4105,4105,4105,0
|
|
20240731,155700,235386545,4105,4105,4105,4105,0
|
|
20240731,155600,235386545,4105,4105,4105,4105,0
|
|
20240731,155500,235386545,4105,4105,4105,4105,0
|
|
20240731,155400,235386545,4105,4105,4105,4105,4820
|
|
20240731,155300,235386545,4105,4105,4105,4105,0
|
|
20240731,155200,235386545,4105,4105,4105,4105,0
|
|
20240731,155100,235386545,4105,4105,4105,4105,0
|
|
20240731,155000,235386545,4105,4105,4105,4105,0
|
|
20240731,154900,235386545,4105,4105,4105,4105,0
|
|
20240731,154800,235386545,4105,4105,4105,4105,0
|
|
20240731,154700,235386545,4105,4105,4105,4105,0
|
|
20240731,154600,235386545,4105,4105,4105,4105,0
|
|
20240731,154500,235386545,4105,4105,4105,4105,0
|
|
20240731,154400,235386545,4105,4105,4105,4105,0
|
|
20240731,154300,235386545,4105,4105,4105,4105,0
|
|
20240731,154200,235386545,4105,4105,4105,4105,0
|
|
20240731,154100,235386545,4105,4105,4105,4105,0
|
|
20240731,154000,235386545,4105,4105,4105,4105,0
|
|
20240731,153900,235386545,4105,4105,4105,4105,0
|
|
20240731,153800,235386545,4105,4105,4105,4105,0
|
|
20240731,153700,235386545,4105,4105,4105,4105,0
|
|
20240731,153600,235386545,4105,4105,4105,4105,0
|
|
20240731,153500,235386545,4105,4105,4105,4105,0
|
|
20240731,153400,235386545,4105,4105,4105,4105,0
|
|
20240731,153300,235386545,4105,4105,4105,4105,0
|
|
20240731,153200,235386545,4105,4105,4105,4105,0
|
|
20240731,153100,235386545,4105,4105,4105,4105,0
|
|
20240731,153000,235386545,4105,4105,4105,4105,4820
|
|
20240731,152900,215600445,4085,4085,4085,4085,0
|
|
20240731,152800,215600445,4085,4085,4085,4085,0
|
|
20240731,152700,215600445,4085,4085,4085,4085,0
|
|
20240731,152600,215600445,4085,4085,4085,4085,0
|
|
20240731,152500,215600445,4085,4085,4085,4085,0
|
|
20240731,152400,215600445,4085,4085,4085,4085,0
|
|
20240731,152300,215600445,4085,4085,4085,4085,0
|
|
20240731,152200,215600445,4085,4085,4085,4085,0
|
|
20240731,152100,215600445,4085,4085,4085,4085,0
|
|
20240731,152000,215600445,4085,4085,4085,4085,0
|
|
20240731,151900,215600445,4085,4085,4110,4085,584
|
|
20240731,151800,213204485,4105,4100,4105,4090,336
|
|
20240731,151700,211826855,4105,4100,4105,4100,168
|
|
20240731,151600,211137740,4105,4100,4105,4100,230
|
|
20240731,151500,210194165,4100,4100,4100,4100,105
|
|
20240731,151400,209763665,4100,4100,4105,4100,611
|
|
20240731,151300,207258065,4100,4085,4100,4085,544
|
|
20240731,151200,205035575,4090,4090,4090,4090,15
|
|
20240731,151100,204974225,4100,4100,4100,4100,0
|
|
20240731,151000,204974225,4100,4100,4100,4100,0
|
|
20240731,150900,204974225,4100,4100,4100,4100,200
|
|
20240731,150800,204154225,4100,4100,4100,4100,0
|
|
20240731,150700,204154225,4100,4100,4100,4100,0
|
|
20240731,150600,204154225,4100,4100,4100,4100,0
|
|
20240731,150500,204154225,4100,4090,4100,4090,67
|
|
20240731,150400,203880185,4075,4100,4100,4075,2
|
|
20240731,150300,203872010,4095,4095,4095,4095,13
|
|
20240731,150200,203818775,4075,4090,4095,4075,759
|
|
20240731,150100,200714805,4080,4085,4090,4080,210
|
|
20240731,150000,199856045,4080,4080,4080,4080,0
|
|
20240731,145900,199856045,4080,4080,4080,4080,35
|
|
20240731,145800,199713245,4080,4080,4080,4080,34
|
|
20240731,145700,199574525,4080,4080,4080,4075,530
|
|
20240731,145600,197412250,4090,4090,4090,4090,0
|
|
20240731,145500,197412250,4090,4090,4090,4090,0
|
|
20240731,145400,197412250,4090,4090,4090,4090,6
|
|
20240731,145300,197387710,4080,4080,4080,4080,0
|
|
20240731,145200,197387710,4080,4090,4090,4080,302
|
|
20240731,145100,196152650,4085,4085,4085,4085,10
|
|
20240731,145000,196111800,4085,4085,4085,4085,1
|
|
20240731,144900,196107715,4085,4085,4085,4085,0
|
|
20240731,144800,196107715,4085,4080,4085,4075,282
|
|
20240731,144700,194957535,4080,4085,4085,4080,185
|
|
20240731,144600,194202575,4080,4080,4080,4080,38
|
|
20240731,144500,194047535,4075,4075,4075,4075,59
|
|
20240731,144400,193807110,4085,4085,4085,4085,1
|
|
20240731,144300,193803025,4075,4075,4075,4075,100
|
|
20240731,144200,193395525,4085,4085,4085,4085,0
|
|
20240731,144100,193395525,4085,4085,4085,4085,0
|
|
20240731,144000,193395525,4085,4085,4085,4085,0
|
|
20240731,143900,193395525,4085,4085,4085,4085,0
|
|
20240731,143800,193395525,4085,4085,4085,4085,0
|
|
20240731,143700,193395525,4085,4085,4085,4085,0
|
|
20240731,143600,193395525,4085,4085,4085,4070,543
|
|
20240731,143500,191182940,4075,4075,4075,4075,0
|
|
20240731,143400,191182940,4075,4075,4075,4075,0
|
|
20240731,143300,191182940,4075,4075,4075,4075,0
|
|
20240731,143200,191182940,4075,4075,4075,4075,0
|
|
20240731,143100,191182940,4075,4075,4075,4075,99
|
|
20240731,143000,190779515,4080,4080,4080,4080,226
|
|
20240731,142900,189857435,4075,4075,4075,4075,100
|
|
20240731,142800,189449935,4075,4080,4080,4075,1744
|
|
20240731,142700,182339530,4080,4080,4080,4080,0
|
|
20240731,142600,182339530,4080,4080,4080,4080,0
|
|
20240731,142500,182339530,4080,4080,4080,4080,0
|
|
20240731,142400,182339530,4080,4090,4090,4080,654
|
|
20240731,142300,179671200,4090,4090,4090,4090,0
|
|
20240731,142200,179671200,4090,4090,4090,4090,0
|
|
20240731,142100,179671200,4090,4090,4090,4090,0
|
|
20240731,142000,179671200,4090,4090,4090,4090,0
|
|
20240731,141900,179671200,4090,4090,4090,4090,18
|
|
20240731,141800,179597580,4075,4075,4075,4075,0
|
|
20240731,141700,179597580,4075,4075,4075,4075,110
|
|
20240731,141600,179149330,4075,4080,4080,4075,2101
|
|
20240731,141500,170577755,4080,4080,4080,4080,0
|
|
20240731,141400,170577755,4080,4080,4080,4080,0
|
|
20240731,141300,170577755,4080,4080,4080,4080,0
|
|
20240731,141200,170577755,4080,4080,4080,4080,316
|
|
20240731,141100,169288475,4080,4080,4080,4080,0
|
|
20240731,141000,169288475,4080,4080,4080,4080,0
|
|
20240731,140900,169288475,4080,4090,4090,4080,212
|
|
20240731,140800,168421515,4090,4090,4090,4090,0
|
|
20240731,140700,168421515,4090,4090,4090,4090,0
|
|
20240731,140600,168421515,4090,4090,4090,4090,0
|
|
20240731,140500,168421515,4090,4090,4090,4090,4
|
|
20240731,140400,168405155,4090,4090,4090,4090,3
|
|
20240731,140300,168392885,4085,4085,4085,4085,0
|
|
20240731,140200,168392885,4085,4085,4085,4085,13
|
|
20240731,140100,168339780,4090,4090,4090,4090,0
|
|
20240731,140000,168339780,4090,4085,4090,4085,6
|
|
20240731,135900,168315260,4085,4085,4085,4085,36
|
|
20240731,135800,168168200,4085,4085,4085,4085,0
|
|
20240731,135700,168168200,4085,4085,4085,4085,20
|
|
20240731,135600,168086500,4090,4090,4090,4090,0
|
|
20240731,135500,168086500,4090,4090,4090,4090,0
|
|
20240731,135400,168086500,4090,4090,4090,4090,0
|
|
20240731,135300,168086500,4090,4090,4090,4090,0
|
|
20240731,135200,168086500,4090,4090,4090,4090,0
|
|
20240731,135100,168086500,4090,4090,4090,4090,0
|
|
20240731,135000,168086500,4090,4090,4090,4090,0
|
|
20240731,134900,168086500,4090,4090,4090,4090,0
|
|
20240731,134800,168086500,4090,4090,4090,4090,1
|
|
20240731,134700,168082410,4085,4085,4085,4085,136
|
|
20240731,134600,167526850,4090,4090,4090,4090,0
|
|
20240731,134500,167526850,4090,4090,4090,4090,0
|
|
20240731,134400,167526850,4090,4085,4090,4085,28
|
|
20240731,134300,167412465,4080,4080,4080,4080,0
|
|
20240731,134200,167412465,4080,4080,4080,4080,1051
|
|
20240731,134100,163124385,4085,4085,4085,4085,1
|
|
20240731,134000,163120300,4080,4090,4090,4080,356
|
|
20240731,133900,161664430,4080,4085,4085,4080,5269
|
|
20240731,133800,140161200,4090,4090,4090,4090,0
|
|
20240731,133700,140161200,4090,4090,4090,4090,0
|
|
20240731,133600,140161200,4090,4090,4090,4090,0
|
|
20240731,133500,140161200,4090,4090,4090,4090,0
|
|
20240731,133400,140161200,4090,4090,4090,4090,100
|
|
20240731,133300,139752200,4090,4090,4090,4090,0
|
|
20240731,133200,139752200,4090,4090,4090,4090,0
|
|
20240731,133100,139752200,4090,4090,4090,4090,0
|
|
20240731,133000,139752200,4090,4085,4090,4085,2
|
|
20240731,132900,139744025,4085,4085,4085,4085,0
|
|
20240731,132800,139744025,4085,4085,4085,4085,65
|
|
20240731,132700,139478500,4085,4085,4085,4085,70
|
|
20240731,132600,139192550,4085,4085,4085,4085,2
|
|
20240731,132500,139184380,4085,4085,4085,4085,0
|
|
20240731,132400,139184380,4085,4085,4085,4085,0
|
|
20240731,132300,139184380,4085,4085,4085,4085,0
|
|
20240731,132200,139184380,4085,4085,4085,4085,0
|
|
20240731,132100,139184380,4085,4085,4085,4085,100
|
|
20240731,132000,138775880,4085,4085,4085,4085,2
|
|
20240731,131900,138767710,4085,4085,4085,4085,0
|
|
20240731,131800,138767710,4085,4085,4085,4085,13
|
|
20240731,131700,138714605,4075,4075,4075,4075,7
|
|
20240731,131600,138686080,4075,4080,4080,4075,217
|
|
20240731,131500,137800770,4085,4085,4085,4085,7
|
|
20240731,131400,137772175,4085,4085,4085,4085,12
|
|
20240731,131300,137723155,4080,4080,4080,4080,37
|
|
20240731,131200,137572195,4080,4090,4090,4080,583
|
|
20240731,131100,135187970,4090,4090,4090,4090,0
|
|
20240731,131000,135187970,4090,4085,4090,4085,2
|
|
20240731,130900,135179795,4080,4080,4080,4080,0
|
|
20240731,130800,135179795,4080,4090,4090,4080,281
|
|
20240731,130700,134031975,4090,4090,4090,4090,0
|
|
20240731,130600,134031975,4090,4090,4090,4090,2
|
|
20240731,130500,134023795,4085,4095,4095,4085,215
|
|
20240731,130400,133144510,4090,4090,4090,4090,219
|
|
20240731,130300,132248800,4090,4090,4090,4090,0
|
|
20240731,130200,132248800,4090,4090,4090,4090,0
|
|
20240731,130100,132248800,4090,4090,4090,4090,0
|
|
20240731,130000,132248800,4090,4090,4090,4090,0
|
|
20240731,125900,132248800,4090,4090,4090,4090,2
|
|
20240731,125800,132240620,4085,4085,4085,4085,873
|
|
20240731,125700,128674415,4085,4085,4085,4085,0
|
|
20240731,125600,128674415,4085,4085,4085,4085,0
|
|
20240731,125500,128674415,4085,4085,4085,4085,0
|
|
20240731,125400,128674415,4085,4085,4085,4085,0
|
|
20240731,125300,128674415,4085,4085,4085,4080,34
|
|
20240731,125200,128535650,4080,4080,4080,4080,0
|
|
20240731,125100,128535650,4080,4080,4080,4080,0
|
|
20240731,125000,128535650,4080,4080,4080,4080,13
|
|
20240731,124900,128482610,4070,4070,4070,4070,0
|
|
20240731,124800,128482610,4070,4070,4070,4070,0
|
|
20240731,124700,128482610,4070,4070,4070,4070,36
|
|
20240731,124600,128336090,4065,4065,4065,4065,0
|
|
20240731,124500,128336090,4065,4080,4080,4065,1051
|
|
20240731,124400,124049560,4080,4080,4080,4080,3
|
|
20240731,124300,124037320,4090,4090,4090,4090,0
|
|
20240731,124200,124037320,4090,4090,4090,4090,5
|
|
20240731,124100,124016870,4090,4085,4090,4085,7
|
|
20240731,124000,123988270,4085,4085,4085,4085,1
|
|
20240731,123900,123984185,4090,4090,4090,4090,0
|
|
20240731,123800,123984185,4090,4090,4090,4090,0
|
|
20240731,123700,123984185,4090,4090,4090,4090,102
|
|
20240731,123600,123567005,4090,4090,4090,4090,0
|
|
20240731,123500,123567005,4090,4090,4090,4090,0
|
|
20240731,123400,123567005,4090,4090,4090,4090,0
|
|
20240731,123300,123567005,4090,4090,4090,4090,0
|
|
20240731,123200,123567005,4090,4090,4090,4090,0
|
|
20240731,123100,123567005,4090,4090,4090,4090,0
|
|
20240731,123000,123567005,4090,4085,4090,4085,2
|
|
20240731,122900,123558830,4090,4090,4090,4090,6
|
|
20240731,122800,123534290,4090,4090,4090,4080,96
|
|
20240731,122700,123142385,4090,4090,4090,4090,0
|
|
20240731,122600,123142385,4090,4090,4090,4090,0
|
|
20240731,122500,123142385,4090,4090,4090,4090,5
|
|
20240731,122400,123121935,4090,4090,4090,4090,3
|
|
20240731,122300,123109665,4090,4090,4090,4090,4
|
|
20240731,122200,123093305,4090,4090,4090,4090,5
|
|
20240731,122100,123072855,4065,4080,4080,4065,3151
|
|
20240731,122000,110244830,4095,4095,4095,4095,0
|
|
20240731,121900,110244830,4095,4095,4095,4095,0
|
|
20240731,121800,110244830,4095,4095,4095,4095,0
|
|
20240731,121700,110244830,4095,4095,4095,4095,0
|
|
20240731,121600,110244830,4095,4095,4095,4095,6
|
|
20240731,121500,110220260,4085,4085,4085,4085,0
|
|
20240731,121400,110220260,4085,4085,4085,4085,0
|
|
20240731,121300,110220260,4085,4085,4085,4085,0
|
|
20240731,121200,110220260,4085,4085,4085,4085,0
|
|
20240731,121100,110220260,4085,4085,4085,4085,0
|
|
20240731,121000,110220260,4085,4090,4090,4085,139
|
|
20240731,120900,109651850,4100,4100,4100,4100,1
|
|
20240731,120800,109647750,4100,4100,4100,4100,0
|
|
20240731,120700,109647750,4100,4100,4100,4100,0
|
|
20240731,120600,109647750,4100,4100,4100,4100,0
|
|
20240731,120500,109647750,4100,4100,4100,4100,8
|
|
20240731,120400,109614950,4100,4100,4100,4100,0
|
|
20240731,120300,109614950,4100,4100,4100,4100,0
|
|
20240731,120200,109614950,4100,4100,4100,4100,0
|
|
20240731,120100,109614950,4100,4100,4100,4100,0
|
|
20240731,120000,109614950,4100,4100,4100,4100,0
|
|
20240731,115900,109614950,4100,4100,4100,4100,0
|
|
20240731,115800,109614950,4100,4100,4100,4100,0
|
|
20240731,115700,109614950,4100,4100,4100,4100,0
|
|
20240731,115600,109614950,4100,4100,4100,4100,0
|
|
20240731,115500,109614950,4100,4100,4100,4100,13
|
|
20240731,115400,109561650,4100,4100,4100,4100,0
|
|
20240731,115300,109561650,4100,4100,4100,4100,0
|
|
20240731,115200,109561650,4100,4100,4100,4100,10
|
|
20240731,115100,109520650,4100,4100,4100,4100,84
|
|
20240731,115000,109176250,4100,4100,4100,4100,5
|
|
20240731,114900,109155750,4100,4100,4100,4100,0
|
|
20240731,114800,109155750,4100,4100,4100,4100,5
|
|
20240731,114700,109135250,4100,4100,4100,4100,4
|
|
20240731,114600,109118850,4105,4105,4105,4105,0
|
|
20240731,114500,109118850,4105,4105,4105,4105,0
|
|
20240731,114400,109118850,4105,4105,4105,4105,0
|
|
20240731,114300,109118850,4105,4085,4105,4085,6
|
|
20240731,114200,109094310,4075,4085,4085,4075,316
|
|
20240731,114100,107803570,4085,4085,4085,4085,17
|
|
20240731,114000,107734125,4085,4075,4085,4075,49
|
|
20240731,113900,107534390,4075,4070,4080,4065,1579
|
|
20240731,113800,101109970,4080,4080,4080,4070,1191
|
|
20240731,113700,96254890,4085,4085,4085,4085,1
|
|
20240731,113600,96250805,4080,4085,4085,4080,261
|
|
20240731,113500,95184695,4085,4085,4085,4085,0
|
|
20240731,113400,95184695,4085,4085,4085,4085,0
|
|
20240731,113300,95184695,4085,4085,4085,4085,40
|
|
20240731,113200,95021295,4085,4085,4085,4085,0
|
|
20240731,113100,95021295,4085,4085,4085,4085,0
|
|
20240731,113000,95021295,4085,4085,4085,4085,0
|
|
20240731,112900,95021295,4085,4085,4085,4085,0
|
|
20240731,112800,95021295,4085,4085,4085,4085,1
|
|
20240731,112700,95017210,4080,4085,4085,4080,216
|
|
20240731,112600,94134915,4085,4085,4085,4085,0
|
|
20240731,112500,94134915,4085,4085,4085,4085,1
|
|
20240731,112400,94130830,4080,4080,4080,4080,0
|
|
20240731,112300,94130830,4080,4080,4080,4080,50
|
|
20240731,112200,93926830,4080,4080,4085,4080,128
|
|
20240731,112100,93404090,4085,4085,4085,4085,0
|
|
20240731,112000,93404090,4085,4080,4085,4080,78
|
|
20240731,111900,93085630,4080,4080,4080,4080,5
|
|
20240731,111800,93065230,4075,4080,4080,4075,470
|
|
20240731,111700,91147715,4085,4085,4085,4085,0
|
|
20240731,111600,91147715,4085,4085,4085,4085,162
|
|
20240731,111500,90485945,4090,4090,4090,4090,51
|
|
20240731,111400,90277355,4090,4090,4090,4090,100
|
|
20240731,111300,89868355,4100,4100,4100,4100,0
|
|
20240731,111200,89868355,4100,4100,4100,4100,0
|
|
20240731,111100,89868355,4100,4100,4100,4100,0
|
|
20240731,111000,89868355,4100,4100,4100,4100,1
|
|
20240731,110900,89864255,4105,4105,4105,4105,0
|
|
20240731,110800,89864255,4105,4105,4105,4105,0
|
|
20240731,110700,89864255,4105,4105,4105,4105,1
|
|
20240731,110600,89860150,4105,4085,4105,4085,42
|
|
20240731,110500,89688475,4080,4080,4080,4080,0
|
|
20240731,110400,89688475,4080,4080,4080,4080,101
|
|
20240731,110300,89276395,4090,4090,4090,4090,224
|
|
20240731,110200,88360235,4090,4090,4090,4090,5
|
|
20240731,110100,88339785,4090,4090,4090,4090,0
|
|
20240731,110000,88339785,4090,4090,4090,4090,0
|
|
20240731,105900,88339785,4090,4090,4090,4090,35
|
|
20240731,105800,88196635,4090,4070,4090,4070,21
|
|
20240731,105700,88111145,4065,4065,4065,4065,0
|
|
20240731,105600,88111145,4065,4065,4065,4065,0
|
|
20240731,105500,88111145,4065,4090,4090,4065,5001
|
|
20240731,105400,67721665,4090,4090,4090,4090,0
|
|
20240731,105300,67721665,4090,4090,4090,4090,100
|
|
20240731,105200,67312665,4090,4095,4095,4090,280
|
|
20240731,105100,66166205,4110,4110,4110,4110,0
|
|
20240731,105000,66166205,4110,4110,4110,4110,0
|
|
20240731,104900,66166205,4110,4110,4110,4110,0
|
|
20240731,104800,66166205,4110,4110,4110,4110,0
|
|
20240731,104700,66166205,4110,4110,4110,4110,0
|
|
20240731,104600,66166205,4110,4105,4110,4105,9
|
|
20240731,104500,66129255,4100,4100,4100,4100,16
|
|
20240731,104400,66063655,4095,4095,4095,4095,7
|
|
20240731,104300,66034990,4100,4100,4100,4100,0
|
|
20240731,104200,66034990,4100,4100,4100,4100,0
|
|
20240731,104100,66034990,4100,4100,4100,4100,67
|
|
20240731,104000,65760290,4095,4095,4095,4095,0
|
|
20240731,103900,65760290,4095,4095,4095,4095,7
|
|
20240731,103800,65731625,4095,4095,4095,4095,0
|
|
20240731,103700,65731625,4095,4095,4095,4095,0
|
|
20240731,103600,65731625,4095,4095,4095,4095,0
|
|
20240731,103500,65731625,4095,4095,4095,4095,7
|
|
20240731,103400,65702960,4100,4100,4100,4100,32
|
|
20240731,103300,65571760,4100,4100,4100,4100,0
|
|
20240731,103200,65571760,4100,4100,4100,4100,66
|
|
20240731,103100,65301160,4100,4100,4100,4100,100
|
|
20240731,103000,64891160,4100,4100,4100,4100,100
|
|
20240731,102900,64481160,4095,4095,4095,4095,100
|
|
20240731,102800,64071660,4100,4100,4100,4100,0
|
|
20240731,102700,64071660,4100,4100,4100,4100,0
|
|
20240731,102600,64071660,4100,4100,4100,4100,53
|
|
20240731,102500,63854360,4100,4100,4100,4100,93
|
|
20240731,102400,63473060,4100,4100,4100,4100,59
|
|
20240731,102300,63231160,4105,4105,4105,4105,0
|
|
20240731,102200,63231160,4105,4105,4105,4105,90
|
|
20240731,102100,62861710,4115,4115,4115,4115,0
|
|
20240731,102000,62861710,4115,4115,4115,4115,1
|
|
20240731,101900,62857595,4115,4110,4115,4110,30
|
|
20240731,101800,62734250,4110,4110,4110,4110,0
|
|
20240731,101700,62734250,4110,4110,4110,4110,0
|
|
20240731,101600,62734250,4110,4110,4110,4110,5
|
|
20240731,101500,62713700,4110,4110,4110,4110,8
|
|
20240731,101400,62680820,4115,4110,4115,4110,2
|
|
20240731,101300,62672595,4105,4105,4105,4105,14
|
|
20240731,101200,62615125,4100,4100,4100,4100,14
|
|
20240731,101100,62557725,4100,4100,4100,4100,0
|
|
20240731,101000,62557725,4100,4100,4100,4100,8
|
|
20240731,100900,62524925,4100,4100,4100,4100,0
|
|
20240731,100800,62524925,4100,4100,4100,4100,46
|
|
20240731,100700,62336325,4100,4100,4100,4100,0
|
|
20240731,100600,62336325,4100,4100,4100,4100,100
|
|
20240731,100500,61926325,4095,4095,4095,4095,0
|
|
20240731,100400,61926325,4095,4095,4095,4095,0
|
|
20240731,100300,61926325,4095,4095,4095,4095,0
|
|
20240731,100200,61926325,4095,4090,4095,4090,394
|
|
20240731,100100,60312935,4095,4095,4095,4095,3
|
|
20240731,100000,60300650,4095,4100,4100,4090,368
|
|
20240731,095900,58793725,4095,4095,4095,4095,8
|
|
20240731,095800,58760965,4095,4095,4095,4095,0
|
|
20240731,095700,58760965,4095,4095,4095,4095,8
|
|
20240731,095600,58728205,4100,4095,4100,4095,13
|
|
20240731,095500,58674940,4095,4090,4095,4090,12
|
|
20240731,095400,58625840,4090,4090,4090,4090,0
|
|
20240731,095300,58625840,4090,4090,4090,4090,12
|
|
20240731,095200,58576760,4085,4090,4090,4085,44
|
|
20240731,095100,58396840,4090,4090,4090,4090,510
|
|
20240731,095000,56310940,4090,4090,4090,4090,2
|
|
20240731,094900,56302760,4090,4090,4090,4090,8
|
|
20240731,094800,56270040,4095,4090,4095,4090,9
|
|
20240731,094700,56233225,4090,4090,4090,4090,41
|
|
20240731,094600,56065535,4090,4090,4090,4090,8
|
|
20240731,094500,56032815,4090,4085,4090,4085,12
|
|
20240731,094400,55983775,4100,4100,4100,4100,0
|
|
20240731,094300,55983775,4100,4085,4100,4085,18
|
|
20240731,094200,55910095,4085,4085,4085,4085,0
|
|
20240731,094100,55910095,4085,4085,4085,4085,8
|
|
20240731,094000,55877415,4085,4085,4085,4085,9
|
|
20240731,093900,55840650,4120,4120,4120,4120,0
|
|
20240731,093800,55840650,4120,4120,4120,4120,0
|
|
20240731,093700,55840650,4120,4090,4120,4090,105
|
|
20240731,093600,55410430,4085,4085,4085,4085,8
|
|
20240731,093500,55377750,4085,4085,4085,4085,0
|
|
20240731,093400,55377750,4085,4085,4085,4085,118
|
|
20240731,093300,54895720,4090,4090,4090,4090,84
|
|
20240731,093200,54552160,4085,4085,4085,4085,8
|
|
20240731,093100,54519480,4085,4090,4090,4085,572
|
|
20240731,093000,52182765,4100,4100,4100,4100,94
|
|
20240731,092900,51797365,4095,4095,4095,4095,0
|
|
20240731,092800,51797365,4095,4095,4095,4095,12
|
|
20240731,092700,51748225,4095,4095,4095,4095,0
|
|
20240731,092600,51748225,4095,4095,4095,4095,2
|
|
20240731,092500,51740035,4090,4080,4090,4080,37
|
|
20240731,092400,51588920,4075,4075,4075,4075,8
|
|
20240731,092300,51556320,4065,4065,4065,4065,0
|
|
20240731,092200,51556320,4065,4075,4075,4065,6543
|
|
20240731,092100,24916205,4100,4100,4100,4075,3637
|
|
20240731,092000,10071440,4100,4100,4100,4100,0
|
|
20240731,091900,10071440,4100,4100,4100,4100,3
|
|
20240731,091800,10059140,4110,4110,4110,4110,0
|
|
20240731,091700,10059140,4110,4110,4110,4110,0
|
|
20240731,091600,10059140,4110,4110,4110,4110,0
|
|
20240731,091500,10059140,4110,4110,4110,4110,0
|
|
20240731,091400,10059140,4110,4100,4110,4095,127
|
|
20240731,091300,9537480,4090,4090,4090,4090,0
|
|
20240731,091200,9537480,4090,4090,4090,4090,0
|
|
20240731,091100,9537480,4090,4090,4090,4090,0
|
|
20240731,091000,9537480,4090,4100,4100,4090,56
|
|
20240731,090900,9308290,4100,4100,4100,4100,1
|
|
20240731,090800,9304190,4090,4110,4110,4090,1890
|
|
20240731,090700,1556580,4125,4125,4125,4125,8
|
|
20240731,090600,1523580,4125,4120,4125,4120,13
|
|
20240731,090500,1470010,4125,4125,4125,4125,0
|
|
20240731,090400,1470010,4125,4125,4125,4125,0
|
|
20240731,090300,1470010,4125,4125,4125,4125,7
|
|
20240731,090200,1441135,4125,4110,4125,4110,119
|
|
20240731,090100,951845,4125,4125,4125,4125,1
|
|
20240731,090000,947720,4085,4085,4085,4085,232
|