684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,202100,451270710,4240,4240,4240,4240,525
|
|
20240731,202000,451270710,4240,4240,4240,4240,0
|
|
20240731,201900,451270710,4240,4240,4240,4240,0
|
|
20240731,201800,451270710,4240,4240,4240,4240,0
|
|
20240731,201700,451270710,4240,4240,4240,4240,0
|
|
20240731,201600,451270710,4240,4240,4240,4240,0
|
|
20240731,201500,451270710,4240,4240,4240,4240,0
|
|
20240731,201400,451270710,4240,4240,4240,4240,0
|
|
20240731,201300,451270710,4240,4240,4240,4240,0
|
|
20240731,201200,451270710,4240,4240,4240,4240,0
|
|
20240731,201100,451270710,4240,4240,4240,4240,0
|
|
20240731,201000,451270710,4240,4240,4240,4240,0
|
|
20240731,200900,451270710,4240,4240,4240,4240,0
|
|
20240731,200800,451270710,4240,4240,4240,4240,0
|
|
20240731,200700,451270710,4240,4240,4240,4240,0
|
|
20240731,200600,451270710,4240,4240,4240,4240,0
|
|
20240731,200500,451270710,4240,4240,4240,4240,0
|
|
20240731,200400,451270710,4240,4240,4240,4240,0
|
|
20240731,200300,451270710,4240,4240,4240,4240,0
|
|
20240731,200200,451270710,4240,4240,4240,4240,0
|
|
20240731,200100,451270710,4240,4240,4240,4240,0
|
|
20240731,200000,451270710,4240,4240,4240,4240,0
|
|
20240731,195900,451270710,4240,4240,4240,4240,0
|
|
20240731,195800,451270710,4240,4240,4240,4240,0
|
|
20240731,195700,451270710,4240,4240,4240,4240,0
|
|
20240731,195600,451270710,4240,4240,4240,4240,0
|
|
20240731,195500,451270710,4240,4240,4240,4240,0
|
|
20240731,195400,451270710,4240,4240,4240,4240,0
|
|
20240731,195300,451270710,4240,4240,4240,4240,0
|
|
20240731,195200,451270710,4240,4240,4240,4240,0
|
|
20240731,195100,451270710,4240,4240,4240,4240,525
|
|
20240731,195000,451270710,4240,4240,4240,4240,0
|
|
20240731,194900,451270710,4240,4240,4240,4240,0
|
|
20240731,194800,451270710,4240,4240,4240,4240,0
|
|
20240731,194700,451270710,4240,4240,4240,4240,0
|
|
20240731,194600,451270710,4240,4240,4240,4240,0
|
|
20240731,194500,451270710,4240,4240,4240,4240,0
|
|
20240731,194400,451270710,4240,4240,4240,4240,0
|
|
20240731,194300,451270710,4240,4240,4240,4240,0
|
|
20240731,194200,451270710,4240,4240,4240,4240,0
|
|
20240731,194100,451270710,4240,4240,4240,4240,0
|
|
20240731,194000,451270710,4240,4240,4240,4240,0
|
|
20240731,193900,451270710,4240,4240,4240,4240,0
|
|
20240731,193800,451270710,4240,4240,4240,4240,0
|
|
20240731,193700,451270710,4240,4240,4240,4240,0
|
|
20240731,193600,451270710,4240,4240,4240,4240,0
|
|
20240731,193500,451270710,4240,4240,4240,4240,0
|
|
20240731,193400,451270710,4240,4240,4240,4240,0
|
|
20240731,193300,451270710,4240,4240,4240,4240,0
|
|
20240731,193200,451270710,4240,4240,4240,4240,0
|
|
20240731,193100,451270710,4240,4240,4240,4240,0
|
|
20240731,193000,451270710,4240,4240,4240,4240,0
|
|
20240731,192900,451270710,4240,4240,4240,4240,0
|
|
20240731,192800,451270710,4240,4240,4240,4240,0
|
|
20240731,192700,451270710,4240,4240,4240,4240,0
|
|
20240731,192600,451270710,4240,4240,4240,4240,0
|
|
20240731,192500,451270710,4240,4240,4240,4240,0
|
|
20240731,192400,451270710,4240,4240,4240,4240,0
|
|
20240731,192300,451270710,4240,4240,4240,4240,0
|
|
20240731,192200,451270710,4240,4240,4240,4240,0
|
|
20240731,192100,451270710,4240,4240,4240,4240,525
|
|
20240731,192000,451270710,4240,4240,4240,4240,0
|
|
20240731,191900,451270710,4240,4240,4240,4240,0
|
|
20240731,191800,451270710,4240,4240,4240,4240,0
|
|
20240731,191700,451270710,4240,4240,4240,4240,0
|
|
20240731,191600,451270710,4240,4240,4240,4240,0
|
|
20240731,191500,451270710,4240,4240,4240,4240,0
|
|
20240731,191400,451270710,4240,4240,4240,4240,0
|
|
20240731,191300,451270710,4240,4240,4240,4240,0
|
|
20240731,191200,451270710,4240,4240,4240,4240,0
|
|
20240731,191100,451270710,4240,4240,4240,4240,0
|
|
20240731,191000,451270710,4240,4240,4240,4240,0
|
|
20240731,190900,451270710,4240,4240,4240,4240,0
|
|
20240731,190800,451270710,4240,4240,4240,4240,0
|
|
20240731,190700,451270710,4240,4240,4240,4240,0
|
|
20240731,190600,451270710,4240,4240,4240,4240,0
|
|
20240731,190500,451270710,4240,4240,4240,4240,0
|
|
20240731,190400,451270710,4240,4240,4240,4240,0
|
|
20240731,190300,451270710,4240,4240,4240,4240,0
|
|
20240731,190200,451270710,4240,4240,4240,4240,0
|
|
20240731,190100,451270710,4240,4240,4240,4240,0
|
|
20240731,190000,451270710,4240,4240,4240,4240,0
|
|
20240731,185900,451270710,4240,4240,4240,4240,0
|
|
20240731,185800,451270710,4240,4240,4240,4240,0
|
|
20240731,185700,451270710,4240,4240,4240,4240,0
|
|
20240731,185600,451270710,4240,4240,4240,4240,0
|
|
20240731,185500,451270710,4240,4240,4240,4240,0
|
|
20240731,185400,451270710,4240,4240,4240,4240,0
|
|
20240731,185300,451270710,4240,4240,4240,4240,0
|
|
20240731,185200,451270710,4240,4240,4240,4240,0
|
|
20240731,185100,451270710,4240,4240,4240,4240,525
|
|
20240731,185000,451270710,4240,4240,4240,4240,0
|
|
20240731,184900,451270710,4240,4240,4240,4240,0
|
|
20240731,184800,451270710,4240,4240,4240,4240,0
|
|
20240731,184700,451270710,4240,4240,4240,4240,0
|
|
20240731,184600,451270710,4240,4240,4240,4240,0
|
|
20240731,184500,451270710,4240,4240,4240,4240,0
|
|
20240731,184400,451270710,4240,4240,4240,4240,0
|
|
20240731,184300,451270710,4240,4240,4240,4240,0
|
|
20240731,184200,451270710,4240,4240,4240,4240,0
|
|
20240731,184100,451270710,4240,4240,4240,4240,0
|
|
20240731,184000,451270710,4240,4240,4240,4240,0
|
|
20240731,183900,451270710,4240,4240,4240,4240,0
|
|
20240731,183800,451270710,4240,4240,4240,4240,0
|
|
20240731,183700,451270710,4240,4240,4240,4240,0
|
|
20240731,183600,451270710,4240,4240,4240,4240,0
|
|
20240731,183500,451270710,4240,4240,4240,4240,0
|
|
20240731,183400,451270710,4240,4240,4240,4240,0
|
|
20240731,183300,451270710,4240,4240,4240,4240,0
|
|
20240731,183200,451270710,4240,4240,4240,4240,0
|
|
20240731,183100,451270710,4240,4240,4240,4240,0
|
|
20240731,183000,451270710,4240,4240,4240,4240,0
|
|
20240731,182900,451270710,4240,4240,4240,4240,0
|
|
20240731,182800,451270710,4240,4240,4240,4240,0
|
|
20240731,182700,451270710,4240,4240,4240,4240,0
|
|
20240731,182600,451270710,4240,4240,4240,4240,0
|
|
20240731,182500,451270710,4240,4240,4240,4240,0
|
|
20240731,182400,451270710,4240,4240,4240,4240,0
|
|
20240731,182300,451270710,4240,4240,4240,4240,0
|
|
20240731,182200,451270710,4240,4240,4240,4240,0
|
|
20240731,182100,451270710,4240,4240,4240,4240,525
|
|
20240731,182000,451270710,4240,4240,4240,4240,0
|
|
20240731,181900,451270710,4240,4240,4240,4240,0
|
|
20240731,181800,451270710,4240,4240,4240,4240,0
|
|
20240731,181700,451270710,4240,4240,4240,4240,0
|
|
20240731,181600,451270710,4240,4240,4240,4240,0
|
|
20240731,181500,451270710,4240,4240,4240,4240,0
|
|
20240731,181400,451270710,4240,4240,4240,4240,0
|
|
20240731,181300,451270710,4240,4240,4240,4240,0
|
|
20240731,181200,451270710,4240,4240,4240,4240,0
|
|
20240731,181100,451270710,4240,4240,4240,4240,0
|
|
20240731,181000,451270710,4240,4240,4240,4240,0
|
|
20240731,180900,451270710,4240,4240,4240,4240,0
|
|
20240731,180800,451270710,4240,4240,4240,4240,0
|
|
20240731,180700,451270710,4240,4240,4240,4240,0
|
|
20240731,180600,451270710,4240,4240,4240,4240,0
|
|
20240731,180500,451270710,4240,4240,4240,4240,0
|
|
20240731,180400,451270710,4240,4240,4240,4240,0
|
|
20240731,180300,451270710,4240,4240,4240,4240,0
|
|
20240731,180200,451270710,4240,4240,4240,4240,0
|
|
20240731,180100,451270710,4240,4240,4240,4240,0
|
|
20240731,180000,451270710,4240,4240,4240,4240,0
|
|
20240731,175900,451270710,4240,4240,4240,4240,0
|
|
20240731,175800,451270710,4240,4240,4240,4240,0
|
|
20240731,175700,451270710,4240,4240,4240,4240,0
|
|
20240731,175600,451270710,4240,4240,4240,4240,0
|
|
20240731,175500,451270710,4240,4240,4240,4240,0
|
|
20240731,175400,451270710,4240,4240,4240,4240,0
|
|
20240731,175300,451270710,4240,4240,4240,4240,0
|
|
20240731,175200,451270710,4240,4240,4240,4240,0
|
|
20240731,175100,451270710,4240,4240,4240,4240,525
|
|
20240731,175000,451270710,4240,4240,4240,4240,0
|
|
20240731,174900,451270710,4240,4240,4240,4240,0
|
|
20240731,174800,451270710,4240,4240,4240,4240,0
|
|
20240731,174700,451270710,4240,4240,4240,4240,0
|
|
20240731,174600,451270710,4240,4240,4240,4240,0
|
|
20240731,174500,451270710,4240,4240,4240,4240,0
|
|
20240731,174400,451270710,4240,4240,4240,4240,0
|
|
20240731,174300,451270710,4240,4240,4240,4240,0
|
|
20240731,174200,451270710,4240,4240,4240,4240,0
|
|
20240731,174100,451270710,4240,4240,4240,4240,0
|
|
20240731,174000,451270710,4240,4240,4240,4240,0
|
|
20240731,173900,451270710,4240,4240,4240,4240,0
|
|
20240731,173800,451270710,4240,4240,4240,4240,0
|
|
20240731,173700,451270710,4240,4240,4240,4240,0
|
|
20240731,173600,451270710,4240,4240,4240,4240,0
|
|
20240731,173500,451270710,4240,4240,4240,4240,0
|
|
20240731,173400,451270710,4240,4240,4240,4240,0
|
|
20240731,173300,451270710,4240,4240,4240,4240,0
|
|
20240731,173200,451270710,4240,4240,4240,4240,0
|
|
20240731,173100,451270710,4240,4240,4240,4240,0
|
|
20240731,173000,451270710,4240,4240,4240,4240,0
|
|
20240731,172900,451270710,4240,4240,4240,4240,0
|
|
20240731,172800,451270710,4240,4240,4240,4240,0
|
|
20240731,172700,451270710,4240,4240,4240,4240,0
|
|
20240731,172600,451270710,4240,4240,4240,4240,0
|
|
20240731,172500,451270710,4240,4240,4240,4240,0
|
|
20240731,172400,451270710,4240,4240,4240,4240,0
|
|
20240731,172300,451270710,4240,4240,4240,4240,0
|
|
20240731,172200,451270710,4240,4240,4240,4240,0
|
|
20240731,172100,451270710,4240,4240,4240,4240,525
|
|
20240731,172000,451270710,4240,4240,4240,4240,0
|
|
20240731,171900,451270710,4240,4240,4240,4240,0
|
|
20240731,171800,451270710,4240,4240,4240,4240,0
|
|
20240731,171700,451270710,4240,4240,4240,4240,0
|
|
20240731,171600,451270710,4240,4240,4240,4240,0
|
|
20240731,171500,451270710,4240,4240,4240,4240,0
|
|
20240731,171400,451270710,4240,4240,4240,4240,0
|
|
20240731,171300,451270710,4240,4240,4240,4240,0
|
|
20240731,171200,451270710,4240,4240,4240,4240,0
|
|
20240731,171100,451270710,4240,4240,4240,4240,0
|
|
20240731,171000,451270710,4240,4240,4240,4240,0
|
|
20240731,170900,451270710,4240,4240,4240,4240,0
|
|
20240731,170800,451270710,4240,4240,4240,4240,0
|
|
20240731,170700,451270710,4240,4240,4240,4240,0
|
|
20240731,170600,451270710,4240,4240,4240,4240,0
|
|
20240731,170500,451270710,4240,4240,4240,4240,0
|
|
20240731,170400,451270710,4240,4240,4240,4240,0
|
|
20240731,170300,451270710,4240,4240,4240,4240,0
|
|
20240731,170200,451270710,4240,4240,4240,4240,0
|
|
20240731,170100,451270710,4240,4240,4240,4240,0
|
|
20240731,170000,451270710,4240,4240,4240,4240,0
|
|
20240731,165900,451270710,4240,4240,4240,4240,0
|
|
20240731,165800,451270710,4240,4240,4240,4240,0
|
|
20240731,165700,451270710,4240,4240,4240,4240,0
|
|
20240731,165600,451270710,4240,4240,4240,4240,0
|
|
20240731,165500,451270710,4240,4240,4240,4240,0
|
|
20240731,165400,451270710,4240,4240,4240,4240,0
|
|
20240731,165300,451270710,4240,4240,4240,4240,0
|
|
20240731,165200,451270710,4240,4240,4240,4240,0
|
|
20240731,165100,451270710,4240,4240,4240,4240,525
|
|
20240731,165000,451270710,4240,4240,4240,4240,0
|
|
20240731,164900,451270710,4240,4240,4240,4240,0
|
|
20240731,164800,451270710,4240,4240,4240,4240,0
|
|
20240731,164700,451270710,4240,4240,4240,4240,0
|
|
20240731,164600,451270710,4240,4240,4240,4240,0
|
|
20240731,164500,451270710,4240,4240,4240,4240,0
|
|
20240731,164400,451270710,4240,4240,4240,4240,0
|
|
20240731,164300,451270710,4240,4240,4240,4240,0
|
|
20240731,164200,451270710,4240,4240,4240,4240,0
|
|
20240731,164100,451270710,4240,4240,4240,4240,0
|
|
20240731,164000,451270710,4240,4240,4240,4240,0
|
|
20240731,163900,451270710,4240,4240,4240,4240,0
|
|
20240731,163800,451270710,4240,4240,4240,4240,0
|
|
20240731,163700,451270710,4240,4240,4240,4240,0
|
|
20240731,163600,451270710,4240,4240,4240,4240,0
|
|
20240731,163500,451270710,4240,4240,4240,4240,0
|
|
20240731,163400,451270710,4240,4240,4240,4240,0
|
|
20240731,163300,451270710,4240,4240,4240,4240,0
|
|
20240731,163200,451270710,4240,4240,4240,4240,0
|
|
20240731,163100,451270710,4240,4240,4240,4240,0
|
|
20240731,163000,451270710,4240,4240,4240,4240,0
|
|
20240731,162900,451270710,4240,4240,4240,4240,0
|
|
20240731,162800,451270710,4240,4240,4240,4240,0
|
|
20240731,162700,451270710,4240,4240,4240,4240,0
|
|
20240731,162600,451270710,4240,4240,4240,4240,0
|
|
20240731,162500,451270710,4240,4240,4240,4240,0
|
|
20240731,162400,451270710,4240,4240,4240,4240,0
|
|
20240731,162300,451270710,4240,4240,4240,4240,0
|
|
20240731,162200,451270710,4240,4240,4240,4240,0
|
|
20240731,162100,451270710,4240,4240,4240,4240,525
|
|
20240731,162000,451270710,4240,4240,4240,4240,0
|
|
20240731,161900,451270710,4240,4240,4240,4240,0
|
|
20240731,161800,451270710,4240,4240,4240,4240,0
|
|
20240731,161700,451270710,4240,4240,4240,4240,0
|
|
20240731,161600,451270710,4240,4240,4240,4240,0
|
|
20240731,161500,451270710,4240,4240,4240,4240,0
|
|
20240731,161400,451270710,4240,4240,4240,4240,0
|
|
20240731,161300,451270710,4240,4240,4240,4240,0
|
|
20240731,161200,451270710,4240,4240,4240,4240,0
|
|
20240731,161100,451270710,4240,4240,4240,4240,0
|
|
20240731,161000,451270710,4240,4240,4240,4240,0
|
|
20240731,160900,451270710,4240,4240,4240,4240,0
|
|
20240731,160800,451270710,4240,4240,4240,4240,0
|
|
20240731,160700,451270710,4240,4240,4240,4240,0
|
|
20240731,160600,451270710,4240,4240,4240,4240,0
|
|
20240731,160500,451270710,4240,4240,4240,4240,0
|
|
20240731,160400,451270710,4240,4240,4240,4240,0
|
|
20240731,160300,451270710,4240,4240,4240,4240,0
|
|
20240731,160200,451270710,4240,4240,4240,4240,0
|
|
20240731,160100,451270710,4240,4240,4240,4240,0
|
|
20240731,160000,451270710,4240,4240,4240,4240,0
|
|
20240731,155900,451270710,4240,4240,4240,4240,0
|
|
20240731,155800,451270710,4240,4240,4240,4240,0
|
|
20240731,155700,451270710,4240,4240,4240,4240,0
|
|
20240731,155600,451270710,4240,4240,4240,4240,0
|
|
20240731,155500,451270710,4240,4240,4240,4240,0
|
|
20240731,155400,451270710,4240,4240,4240,4240,0
|
|
20240731,155300,451270710,4240,4240,4240,4240,0
|
|
20240731,155200,451270710,4240,4240,4240,4240,0
|
|
20240731,155100,451270710,4240,4240,4240,4240,525
|
|
20240731,155000,451270710,4240,4240,4240,4240,0
|
|
20240731,154900,451270710,4240,4240,4240,4240,0
|
|
20240731,154800,451270710,4240,4240,4240,4240,0
|
|
20240731,154700,451270710,4240,4240,4240,4240,0
|
|
20240731,154600,451270710,4240,4240,4240,4240,0
|
|
20240731,154500,451270710,4240,4240,4240,4240,0
|
|
20240731,154400,451270710,4240,4240,4240,4240,0
|
|
20240731,154300,451270710,4240,4240,4240,4240,0
|
|
20240731,154200,451270710,4240,4240,4240,4240,0
|
|
20240731,154100,451270710,4240,4240,4240,4240,0
|
|
20240731,154000,451270710,4240,4240,4240,4240,0
|
|
20240731,153900,451270710,4240,4240,4240,4240,0
|
|
20240731,153800,451270710,4240,4240,4240,4240,0
|
|
20240731,153700,451270710,4240,4240,4240,4240,0
|
|
20240731,153600,451270710,4240,4240,4240,4240,0
|
|
20240731,153500,451270710,4240,4240,4240,4240,0
|
|
20240731,153400,451270710,4240,4240,4240,4240,0
|
|
20240731,153300,451270710,4240,4240,4240,4240,0
|
|
20240731,153200,451270710,4240,4240,4240,4240,0
|
|
20240731,153100,451270710,4240,4240,4240,4240,0
|
|
20240731,153000,451270710,4240,4240,4240,4240,525
|
|
20240731,152900,449044710,4245,4245,4245,4245,0
|
|
20240731,152800,449044710,4245,4245,4245,4245,0
|
|
20240731,152700,449044710,4245,4245,4245,4245,0
|
|
20240731,152600,449044710,4245,4245,4245,4245,0
|
|
20240731,152500,449044710,4245,4245,4245,4245,0
|
|
20240731,152400,449044710,4245,4245,4245,4245,0
|
|
20240731,152300,449044710,4245,4245,4245,4245,0
|
|
20240731,152200,449044710,4245,4245,4245,4245,0
|
|
20240731,152100,449044710,4245,4245,4245,4245,0
|
|
20240731,152000,449044710,4245,4245,4245,4245,0
|
|
20240731,151900,449044710,4245,4255,4255,4245,574
|
|
20240731,151800,446603210,4255,4255,4255,4255,0
|
|
20240731,151700,446603210,4255,4250,4255,4250,5
|
|
20240731,151600,446581955,4245,4245,4245,4245,0
|
|
20240731,151500,446581955,4245,4240,4245,4240,172
|
|
20240731,151400,445852040,4245,4245,4245,4245,0
|
|
20240731,151300,445852040,4245,4245,4245,4245,0
|
|
20240731,151200,445852040,4245,4240,4245,4240,107
|
|
20240731,151100,445398325,4240,4240,4240,4240,0
|
|
20240731,151000,445398325,4240,4240,4240,4240,1665
|
|
20240731,150900,438338725,4240,4240,4240,4240,66
|
|
20240731,150800,438058885,4240,4240,4240,4235,219
|
|
20240731,150700,437130405,4240,4240,4240,4240,0
|
|
20240731,150600,437130405,4240,4240,4240,4240,2
|
|
20240731,150500,437121925,4240,4240,4240,4240,0
|
|
20240731,150400,437121925,4240,4240,4240,4240,0
|
|
20240731,150300,437121925,4240,4240,4240,4240,2
|
|
20240731,150200,437113445,4240,4240,4240,4240,352
|
|
20240731,150100,435620965,4240,4240,4240,4240,2
|
|
20240731,150000,435612485,4230,4230,4230,4230,0
|
|
20240731,145900,435612485,4230,4230,4230,4230,34
|
|
20240731,145800,435468665,4230,4230,4230,4230,22
|
|
20240731,145700,435375605,4230,4230,4230,4230,400
|
|
20240731,145600,433683605,4230,4225,4245,4225,1020
|
|
20240731,145500,429371245,4235,4235,4240,4235,12
|
|
20240731,145400,429320405,4225,4225,4225,4225,0
|
|
20240731,145300,429320405,4225,4235,4235,4225,101
|
|
20240731,145200,428893670,4225,4225,4225,4225,167
|
|
20240731,145100,428188095,4230,4230,4230,4230,1224
|
|
20240731,145000,423010575,4225,4225,4225,4225,0
|
|
20240731,144900,423010575,4225,4230,4230,4225,1084
|
|
20240731,144800,418430170,4230,4230,4230,4230,664
|
|
20240731,144700,415621450,4235,4235,4235,4235,0
|
|
20240731,144600,415621450,4235,4235,4235,4235,169
|
|
20240731,144500,414905735,4235,4240,4240,4235,177
|
|
20240731,144400,414155640,4240,4240,4240,4240,1
|
|
20240731,144300,414151400,4245,4240,4245,4240,2
|
|
20240731,144200,414142915,4235,4235,4235,4235,530
|
|
20240731,144100,411898365,4250,4250,4250,4250,0
|
|
20240731,144000,411898365,4250,4250,4250,4250,0
|
|
20240731,143900,411898365,4250,4250,4250,4250,0
|
|
20240731,143800,411898365,4250,4245,4250,4245,2
|
|
20240731,143700,411889870,4235,4235,4235,4235,0
|
|
20240731,143600,411889870,4235,4235,4235,4235,13
|
|
20240731,143500,411834815,4235,4235,4235,4235,0
|
|
20240731,143400,411834815,4235,4235,4235,4235,0
|
|
20240731,143300,411834815,4235,4240,4240,4235,139
|
|
20240731,143200,411246035,4240,4240,4240,4240,0
|
|
20240731,143100,411246035,4240,4240,4240,4240,7
|
|
20240731,143000,411216355,4240,4240,4240,4240,0
|
|
20240731,142900,411216355,4240,4240,4240,4240,0
|
|
20240731,142800,411216355,4240,4240,4240,4240,220
|
|
20240731,142700,410283555,4235,4240,4240,4235,691
|
|
20240731,142600,407353815,4240,4240,4240,4240,0
|
|
20240731,142500,407353815,4240,4240,4240,4240,11
|
|
20240731,142400,407307175,4235,4235,4235,4235,168
|
|
20240731,142300,406595695,4240,4240,4240,4240,726
|
|
20240731,142200,403517455,4240,4240,4240,4240,550
|
|
20240731,142100,401185455,4240,4240,4240,4240,0
|
|
20240731,142000,401185455,4240,4240,4240,4240,100
|
|
20240731,141900,400761455,4240,4240,4240,4235,638
|
|
20240731,141800,398058990,4240,4235,4240,4230,751
|
|
20240731,141700,394876875,4240,4240,4240,4240,0
|
|
20240731,141600,394876875,4240,4240,4240,4240,0
|
|
20240731,141500,394876875,4240,4240,4240,4240,258
|
|
20240731,141400,393782955,4240,4240,4240,4240,19
|
|
20240731,141300,393702395,4240,4245,4245,4240,2324
|
|
20240731,141200,383847635,4250,4250,4250,4250,0
|
|
20240731,141100,383847635,4250,4250,4250,4250,0
|
|
20240731,141000,383847635,4250,4250,4250,4250,0
|
|
20240731,140900,383847635,4250,4250,4250,4250,0
|
|
20240731,140800,383847635,4250,4250,4250,4250,53
|
|
20240731,140700,383622385,4240,4240,4240,4240,0
|
|
20240731,140600,383622385,4240,4240,4240,4240,0
|
|
20240731,140500,383622385,4240,4240,4240,4240,0
|
|
20240731,140400,383622385,4240,4240,4240,4240,0
|
|
20240731,140300,383622385,4240,4240,4240,4240,140
|
|
20240731,140200,383028785,4245,4250,4250,4245,110
|
|
20240731,140100,382561785,4255,4255,4255,4255,192
|
|
20240731,140000,381744825,4250,4250,4250,4250,603
|
|
20240731,135900,379182075,4240,4240,4240,4240,0
|
|
20240731,135800,379182075,4240,4240,4240,4240,0
|
|
20240731,135700,379182075,4240,4240,4240,4240,75
|
|
20240731,135600,378864075,4250,4250,4250,4250,0
|
|
20240731,135500,378864075,4250,4250,4250,4250,100
|
|
20240731,135400,378439075,4250,4250,4250,4250,2
|
|
20240731,135300,378430575,4250,4250,4250,4250,0
|
|
20240731,135200,378430575,4250,4255,4255,4250,269
|
|
20240731,135100,377286060,4255,4250,4255,4250,211
|
|
20240731,135000,376389235,4250,4250,4250,4250,0
|
|
20240731,134900,376389235,4250,4250,4250,4250,274
|
|
20240731,134800,375224735,4250,4250,4250,4250,5
|
|
20240731,134700,375203485,4245,4245,4245,4245,50
|
|
20240731,134600,374991235,4240,4240,4240,4240,0
|
|
20240731,134500,374991235,4240,4240,4240,4240,0
|
|
20240731,134400,374991235,4240,4240,4240,4240,0
|
|
20240731,134300,374991235,4240,4240,4240,4240,548
|
|
20240731,134200,372667715,4240,4240,4240,4240,1
|
|
20240731,134100,372663475,4245,4245,4245,4245,0
|
|
20240731,134000,372663475,4245,4245,4245,4245,6
|
|
20240731,133900,372638005,4250,4250,4250,4250,0
|
|
20240731,133800,372638005,4250,4250,4250,4250,0
|
|
20240731,133700,372638005,4250,4245,4250,4245,111
|
|
20240731,133600,372166310,4245,4245,4245,4245,0
|
|
20240731,133500,372166310,4245,4245,4245,4245,7
|
|
20240731,133400,372136595,4250,4250,4250,4250,9
|
|
20240731,133300,372098345,4255,4255,4255,4255,0
|
|
20240731,133200,372098345,4255,4255,4255,4255,0
|
|
20240731,133100,372098345,4255,4245,4255,4240,897
|
|
20240731,133000,368290320,4260,4240,4260,4240,125
|
|
20240731,132900,367760145,4245,4245,4245,4245,0
|
|
20240731,132800,367760145,4245,4240,4245,4240,102
|
|
20240731,132700,367327165,4230,4230,4230,4230,0
|
|
20240731,132600,367327165,4230,4240,4245,4230,288
|
|
20240731,132500,366108900,4230,4230,4230,4230,532
|
|
20240731,132400,363858540,4230,4235,4235,4230,2758
|
|
20240731,132300,352189825,4245,4245,4245,4245,0
|
|
20240731,132200,352189825,4245,4245,4245,4245,1
|
|
20240731,132100,352185580,4235,4235,4235,4235,0
|
|
20240731,132000,352185580,4235,4235,4235,4235,10
|
|
20240731,131900,352143230,4235,4235,4235,4235,118
|
|
20240731,131800,351643500,4235,4235,4235,4235,697
|
|
20240731,131700,348691705,4235,4245,4245,4235,310
|
|
20240731,131600,347376155,4245,4245,4245,4245,0
|
|
20240731,131500,347376155,4245,4245,4245,4245,0
|
|
20240731,131400,347376155,4245,4245,4245,4245,0
|
|
20240731,131300,347376155,4245,4245,4245,4245,0
|
|
20240731,131200,347376155,4245,4250,4250,4245,1426
|
|
20240731,131100,341320765,4245,4245,4245,4245,0
|
|
20240731,131000,341320765,4245,4245,4245,4245,0
|
|
20240731,130900,341320765,4245,4245,4245,4245,0
|
|
20240731,130800,341320765,4245,4260,4260,4245,4047
|
|
20240731,130700,324126430,4270,4270,4275,4270,981
|
|
20240731,130600,319933830,4275,4270,4275,4270,187
|
|
20240731,130500,319134980,4270,4270,4270,4270,1
|
|
20240731,130400,319130710,4270,4270,4270,4270,0
|
|
20240731,130300,319130710,4270,4270,4270,4270,0
|
|
20240731,130200,319130710,4270,4270,4270,4270,0
|
|
20240731,130100,319130710,4270,4270,4270,4270,0
|
|
20240731,130000,319130710,4270,4270,4270,4270,0
|
|
20240731,125900,319130710,4270,4270,4270,4270,40
|
|
20240731,125800,318959910,4270,4265,4270,4265,55
|
|
20240731,125700,318725330,4260,4260,4260,4260,1
|
|
20240731,125600,318721070,4260,4260,4260,4260,352
|
|
20240731,125500,317221550,4265,4260,4265,4260,4
|
|
20240731,125400,317204505,4255,4255,4255,4255,10
|
|
20240731,125300,317161955,4255,4255,4255,4255,0
|
|
20240731,125200,317161955,4255,4255,4255,4255,0
|
|
20240731,125100,317161955,4255,4255,4255,4255,1
|
|
20240731,125000,317157700,4255,4255,4255,4255,1
|
|
20240731,124900,317153445,4260,4260,4260,4260,0
|
|
20240731,124800,317153445,4260,4260,4260,4260,1
|
|
20240731,124700,317149185,4255,4255,4255,4255,0
|
|
20240731,124600,317149185,4255,4255,4255,4255,0
|
|
20240731,124500,317149185,4255,4255,4255,4255,333
|
|
20240731,124400,315732270,4255,4255,4255,4255,0
|
|
20240731,124300,315732270,4255,4255,4255,4255,0
|
|
20240731,124200,315732270,4255,4255,4255,4255,20
|
|
20240731,124100,315647170,4255,4255,4255,4255,0
|
|
20240731,124000,315647170,4255,4255,4255,4255,0
|
|
20240731,123900,315647170,4255,4255,4255,4255,0
|
|
20240731,123800,315647170,4255,4255,4255,4255,2
|
|
20240731,123700,315638660,4260,4260,4260,4260,7
|
|
20240731,123600,315608840,4265,4265,4265,4265,2
|
|
20240731,123500,315600310,4260,4260,4260,4260,0
|
|
20240731,123400,315600310,4260,4260,4260,4260,43
|
|
20240731,123300,315417130,4260,4260,4260,4260,0
|
|
20240731,123200,315417130,4260,4260,4260,4260,150
|
|
20240731,123100,314778130,4265,4265,4265,4265,0
|
|
20240731,123000,314778130,4265,4265,4265,4265,0
|
|
20240731,122900,314778130,4265,4265,4265,4265,10
|
|
20240731,122800,314735480,4265,4265,4265,4265,0
|
|
20240731,122700,314735480,4265,4260,4265,4260,145
|
|
20240731,122600,314117065,4265,4265,4265,4265,92
|
|
20240731,122500,313724685,4265,4265,4265,4265,0
|
|
20240731,122400,313724685,4265,4265,4265,4265,0
|
|
20240731,122300,313724685,4265,4265,4265,4265,20
|
|
20240731,122200,313639385,4265,4265,4265,4265,0
|
|
20240731,122100,313639385,4265,4265,4265,4265,0
|
|
20240731,122000,313639385,4265,4265,4265,4265,0
|
|
20240731,121900,313639385,4265,4265,4265,4265,100
|
|
20240731,121800,313212885,4265,4265,4265,4265,0
|
|
20240731,121700,313212885,4265,4265,4265,4265,0
|
|
20240731,121600,313212885,4265,4265,4265,4265,0
|
|
20240731,121500,313212885,4265,4265,4265,4265,0
|
|
20240731,121400,313212885,4265,4265,4265,4265,1
|
|
20240731,121300,313208620,4255,4255,4255,4255,0
|
|
20240731,121200,313208620,4255,4255,4255,4255,0
|
|
20240731,121100,313208620,4255,4255,4255,4255,25
|
|
20240731,121000,313102245,4265,4265,4265,4265,0
|
|
20240731,120900,313102245,4265,4250,4265,4250,1758
|
|
20240731,120800,305630605,4245,4245,4245,4245,259
|
|
20240731,120700,304531150,4235,4235,4235,4235,30
|
|
20240731,120600,304404100,4240,4240,4240,4240,120
|
|
20240731,120500,303895300,4240,4240,4240,4240,0
|
|
20240731,120400,303895300,4240,4240,4240,4240,135
|
|
20240731,120300,303322900,4240,4240,4240,4240,0
|
|
20240731,120200,303322900,4240,4240,4240,4240,20
|
|
20240731,120100,303238100,4245,4245,4245,4245,0
|
|
20240731,120000,303238100,4245,4245,4245,4245,20
|
|
20240731,115900,303153200,4245,4245,4245,4245,0
|
|
20240731,115800,303153200,4245,4245,4245,4245,1
|
|
20240731,115700,303148955,4240,4240,4240,4240,0
|
|
20240731,115600,303148955,4240,4240,4240,4240,0
|
|
20240731,115500,303148955,4240,4240,4240,4240,524
|
|
20240731,115400,300927195,4240,4240,4240,4240,50
|
|
20240731,115300,300715195,4240,4245,4245,4240,102
|
|
20240731,115200,300282215,4250,4250,4250,4250,1
|
|
20240731,115100,300277965,4250,4250,4250,4250,1
|
|
20240731,115000,300273715,4250,4250,4250,4250,0
|
|
20240731,114900,300273715,4250,4245,4250,4245,623
|
|
20240731,114800,297629070,4250,4250,4250,4250,0
|
|
20240731,114700,297629070,4250,4250,4250,4250,2
|
|
20240731,114600,297620570,4250,4240,4250,4240,125
|
|
20240731,114500,297090520,4240,4245,4245,4240,236
|
|
20240731,114400,296089755,4245,4245,4245,4245,32
|
|
20240731,114300,295953915,4255,4255,4255,4255,1
|
|
20240731,114200,295949660,4250,4250,4250,4250,0
|
|
20240731,114100,295949660,4250,4250,4250,4250,326
|
|
20240731,114000,294564160,4250,4250,4250,4250,70
|
|
20240731,113900,294266660,4250,4250,4250,4250,0
|
|
20240731,113800,294266660,4250,4250,4250,4250,27
|
|
20240731,113700,294151910,4250,4250,4250,4250,0
|
|
20240731,113600,294151910,4250,4250,4250,4250,10
|
|
20240731,113500,294109410,4250,4255,4255,4250,200
|
|
20240731,113400,293259395,4265,4265,4265,4265,1
|
|
20240731,113300,293255130,4270,4260,4270,4260,18
|
|
20240731,113200,293178360,4270,4255,4270,4255,8
|
|
20240731,113100,293144270,4245,4255,4255,4245,18
|
|
20240731,113000,293067810,4255,4255,4255,4255,5
|
|
20240731,112900,293046535,4245,4245,4245,4245,53
|
|
20240731,112800,292821550,4250,4250,4250,4250,4
|
|
20240731,112700,292804550,4245,4245,4245,4245,0
|
|
20240731,112600,292804550,4245,4245,4245,4245,0
|
|
20240731,112500,292804550,4245,4240,4245,4240,226
|
|
20240731,112400,291845955,4245,4245,4245,4245,120
|
|
20240731,112300,291336555,4245,4245,4245,4245,0
|
|
20240731,112200,291336555,4245,4245,4245,4245,1
|
|
20240731,112100,291332310,4245,4245,4245,4245,0
|
|
20240731,112000,291332310,4245,4245,4245,4245,0
|
|
20240731,111900,291332310,4245,4245,4245,4245,0
|
|
20240731,111800,291332310,4245,4245,4275,4245,5
|
|
20240731,111700,291311025,4275,4235,4275,4235,83
|
|
20240731,111600,290956605,4270,4245,4270,4245,3
|
|
20240731,111500,290943825,4235,4235,4235,4235,10
|
|
20240731,111400,290901475,4235,4235,4235,4235,0
|
|
20240731,111300,290901475,4235,4240,4240,4235,153
|
|
20240731,111200,290253395,4240,4250,4250,4235,714
|
|
20240731,111100,287222045,4255,4255,4255,4255,0
|
|
20240731,111000,287222045,4255,4255,4255,4255,65
|
|
20240731,110900,286945470,4255,4255,4255,4255,0
|
|
20240731,110800,286945470,4255,4260,4260,4255,996
|
|
20240731,110700,282705965,4260,4260,4260,4260,0
|
|
20240731,110600,282705965,4260,4260,4260,4260,0
|
|
20240731,110500,282705965,4260,4260,4260,4260,0
|
|
20240731,110400,282705965,4260,4260,4260,4260,0
|
|
20240731,110300,282705965,4260,4265,4275,4260,754
|
|
20240731,110200,279491145,4270,4265,4270,4265,93
|
|
20240731,110100,279094250,4270,4270,4270,4270,200
|
|
20240731,110000,278240250,4270,4270,4270,4270,10
|
|
20240731,105900,278197550,4265,4265,4265,4265,248
|
|
20240731,105800,277139830,4270,4270,4270,4270,1
|
|
20240731,105700,277135560,4265,4265,4290,4265,683
|
|
20240731,105600,274217720,4300,4300,4300,4300,0
|
|
20240731,105500,274217720,4300,4300,4300,4300,0
|
|
20240731,105400,274217720,4300,4265,4300,4265,101
|
|
20240731,105300,273785315,4265,4280,4280,4265,258
|
|
20240731,105200,272683690,4275,4275,4275,4275,116
|
|
20240731,105100,272187790,4280,4280,4280,4280,0
|
|
20240731,105000,272187790,4280,4280,4280,4280,100
|
|
20240731,104900,271759790,4280,4280,4280,4280,7
|
|
20240731,104800,271729830,4280,4280,4280,4280,0
|
|
20240731,104700,271729830,4280,4280,4280,4280,102
|
|
20240731,104600,271293270,4285,4285,4285,4285,0
|
|
20240731,104500,271293270,4285,4285,4285,4285,0
|
|
20240731,104400,271293270,4285,4285,4285,4285,1
|
|
20240731,104300,271288985,4290,4290,4290,4290,46
|
|
20240731,104200,271091645,4285,4285,4285,4285,0
|
|
20240731,104100,271091645,4285,4285,4285,4285,1175
|
|
20240731,104000,266056770,4285,4285,4285,4285,0
|
|
20240731,103900,266056770,4285,4285,4285,4285,31
|
|
20240731,103800,265923935,4285,4285,4285,4285,0
|
|
20240731,103700,265923935,4285,4285,4285,4285,0
|
|
20240731,103600,265923935,4285,4285,4285,4285,60
|
|
20240731,103500,265666835,4285,4285,4285,4285,2
|
|
20240731,103400,265658265,4285,4285,4285,4285,2
|
|
20240731,103300,265649695,4285,4290,4290,4285,517
|
|
20240731,103200,263431875,4295,4305,4305,4295,265
|
|
20240731,103100,262293340,4310,4310,4310,4310,0
|
|
20240731,103000,262293340,4310,4300,4310,4300,202
|
|
20240731,102900,261424720,4300,4300,4300,4300,120
|
|
20240731,102800,260908720,4310,4310,4310,4310,0
|
|
20240731,102700,260908720,4310,4305,4310,4305,110
|
|
20240731,102600,260434630,4315,4310,4315,4310,48
|
|
20240731,102500,260227745,4315,4310,4315,4300,435
|
|
20240731,102400,258355890,4300,4300,4300,4300,1
|
|
20240731,102300,258351590,4300,4300,4300,4300,0
|
|
20240731,102200,258351590,4300,4300,4300,4300,0
|
|
20240731,102100,258351590,4300,4300,4300,4300,1
|
|
20240731,102000,258347290,4300,4310,4310,4300,542
|
|
20240731,101900,256014190,4310,4310,4310,4310,50
|
|
20240731,101800,255798690,4310,4310,4310,4310,0
|
|
20240731,101700,255798690,4310,4310,4310,4310,0
|
|
20240731,101600,255798690,4310,4310,4310,4310,494
|
|
20240731,101500,253669550,4300,4300,4310,4300,1763
|
|
20240731,101400,246072340,4300,4300,4300,4300,155
|
|
20240731,101300,245405840,4300,4300,4300,4300,0
|
|
20240731,101200,245405840,4300,4295,4300,4295,36
|
|
20240731,101100,245251070,4290,4290,4290,4290,3
|
|
20240731,101000,245238200,4305,4290,4305,4290,284
|
|
20240731,100900,244019405,4300,4290,4300,4290,14
|
|
20240731,100800,243959275,4290,4295,4295,4290,73
|
|
20240731,100700,243645790,4300,4300,4300,4300,0
|
|
20240731,100600,243645790,4300,4300,4300,4300,20
|
|
20240731,100500,243559790,4305,4305,4305,4305,0
|
|
20240731,100400,243559790,4305,4305,4305,4305,0
|
|
20240731,100300,243559790,4305,4300,4305,4300,207
|
|
20240731,100200,242669685,4300,4300,4300,4300,20
|
|
20240731,100100,242583685,4310,4310,4315,4310,146
|
|
20240731,100000,241954415,4315,4315,4315,4310,555
|
|
20240731,095900,239559640,4310,4305,4310,4305,1091
|
|
20240731,095800,234857745,4305,4305,4305,4305,0
|
|
20240731,095700,234857745,4305,4305,4305,4305,0
|
|
20240731,095600,234857745,4305,4305,4305,4305,618
|
|
20240731,095500,232197255,4305,4295,4305,4295,31
|
|
20240731,095400,232064100,4295,4295,4300,4295,626
|
|
20240731,095300,229374765,4295,4295,4295,4295,381
|
|
20240731,095200,227738370,4300,4300,4300,4300,13
|
|
20240731,095100,227682470,4305,4300,4305,4300,62
|
|
20240731,095000,227415620,4305,4300,4305,4300,1939
|
|
20240731,094900,219077845,4295,4295,4300,4295,841
|
|
20240731,094800,215462265,4295,4295,4295,4295,22
|
|
20240731,094700,215367775,4300,4300,4300,4300,10
|
|
20240731,094600,215324775,4300,4300,4300,4300,853
|
|
20240731,094500,211656875,4310,4295,4310,4295,33
|
|
20240731,094400,211514975,4305,4300,4310,4300,80
|
|
20240731,094300,211170690,4300,4300,4300,4300,98
|
|
20240731,094200,210749290,4300,4305,4305,4300,280
|
|
20240731,094100,209544125,4305,4300,4305,4295,778
|
|
20240731,094000,206199450,4300,4300,4300,4300,138
|
|
20240731,093900,205606050,4315,4315,4315,4315,0
|
|
20240731,093800,205606050,4315,4285,4320,4285,595
|
|
20240731,093700,203047970,4290,4300,4300,4290,1451
|
|
20240731,093600,196811670,4300,4285,4300,4280,3437
|
|
20240731,093500,182095195,4300,4305,4305,4280,1158
|
|
20240731,093400,177127385,4310,4320,4320,4310,1528
|
|
20240731,093300,170541625,4310,4310,4320,4305,1768
|
|
20240731,093200,162918060,4310,4325,4325,4305,1833
|
|
20240731,093100,155009705,4330,4280,4330,4270,17790
|
|
20240731,093000,78524725,4280,4275,4280,4275,418
|
|
20240731,092900,76736190,4275,4275,4280,4275,146
|
|
20240731,092800,76111890,4275,4275,4275,4275,1
|
|
20240731,092700,76107615,4280,4280,4280,4280,13
|
|
20240731,092600,76051975,4285,4290,4290,4280,3320
|
|
20240731,092500,61817295,4290,4260,4295,4260,4902
|
|
20240731,092400,40843695,4255,4250,4255,4250,506
|
|
20240731,092300,38691940,4240,4240,4240,4240,212
|
|
20240731,092200,37793060,4240,4240,4240,4240,41
|
|
20240731,092100,37619220,4240,4240,4240,4240,250
|
|
20240731,092000,36559220,4240,4230,4240,4230,1221
|
|
20240731,091900,31391910,4230,4235,4235,4230,12
|
|
20240731,091800,31341140,4230,4230,4230,4230,80
|
|
20240731,091700,31002740,4235,4235,4235,4230,16
|
|
20240731,091600,30934985,4235,4235,4235,4235,30
|
|
20240731,091500,30807935,4235,4250,4250,4210,1178
|
|
20240731,091400,25830810,4250,4250,4250,4250,0
|
|
20240731,091300,25830810,4250,4220,4250,4220,32
|
|
20240731,091200,25695470,4220,4220,4220,4220,6
|
|
20240731,091100,25670150,4220,4230,4230,4220,78
|
|
20240731,091000,25340690,4250,4220,4250,4220,31
|
|
20240731,090900,25209840,4250,4220,4250,4220,502
|
|
20240731,090800,23091340,4220,4245,4245,4220,480
|
|
20240731,090700,21056815,4245,4225,4245,4225,474
|
|
20240731,090600,19054145,4210,4210,4210,4210,0
|
|
20240731,090500,19054145,4210,4235,4235,4205,4060
|
|
20240731,090400,1938685,4235,4235,4235,4235,1
|
|
20240731,090300,1934450,4235,4235,4235,4235,7
|
|
20240731,090200,1904805,4235,4235,4235,4235,36
|
|
20240731,090100,1752345,4260,4255,4260,4230,202
|
|
20240731,090000,894600,4260,4260,4260,4260,210
|