630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,192600,2175669640,8510,8510,8510,8510,0
|
|
20240731,192500,2175669640,8510,8510,8510,8510,0
|
|
20240731,192400,2175669640,8510,8510,8510,8510,0
|
|
20240731,192300,2175669640,8510,8510,8510,8510,0
|
|
20240731,192200,2175669640,8510,8510,8510,8510,0
|
|
20240731,192100,2175669640,8510,8510,8510,8510,0
|
|
20240731,192000,2175669640,8510,8510,8510,8510,0
|
|
20240731,191900,2175669640,8510,8510,8510,8510,0
|
|
20240731,191800,2175669640,8510,8510,8510,8510,0
|
|
20240731,191700,2175669640,8510,8510,8510,8510,0
|
|
20240731,191600,2175669640,8510,8510,8510,8510,0
|
|
20240731,191500,2175669640,8510,8510,8510,8510,0
|
|
20240731,191400,2175669640,8510,8510,8510,8510,0
|
|
20240731,191300,2175669640,8510,8510,8510,8510,0
|
|
20240731,191200,2175669640,8510,8510,8510,8510,0
|
|
20240731,191100,2175669640,8510,8510,8510,8510,0
|
|
20240731,191000,2175669640,8510,8510,8510,8510,0
|
|
20240731,190900,2175669640,8510,8510,8510,8510,0
|
|
20240731,190800,2175669640,8510,8510,8510,8510,0
|
|
20240731,190700,2175669640,8510,8510,8510,8510,0
|
|
20240731,190600,2175669640,8510,8510,8510,8510,0
|
|
20240731,190500,2175669640,8510,8510,8510,8510,0
|
|
20240731,190400,2175669640,8510,8510,8510,8510,0
|
|
20240731,190300,2175669640,8510,8510,8510,8510,0
|
|
20240731,190200,2175669640,8510,8510,8510,8510,0
|
|
20240731,190100,2175669640,8510,8510,8510,8510,0
|
|
20240731,190000,2175669640,8510,8510,8510,8510,0
|
|
20240731,185900,2175669640,8510,8510,8510,8510,0
|
|
20240731,185800,2175669640,8510,8510,8510,8510,0
|
|
20240731,185700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,185600,2175669640,8510,8510,8510,8510,0
|
|
20240731,185500,2175669640,8510,8510,8510,8510,0
|
|
20240731,185400,2175669640,8510,8510,8510,8510,0
|
|
20240731,185300,2175669640,8510,8510,8510,8510,0
|
|
20240731,185200,2175669640,8510,8510,8510,8510,0
|
|
20240731,185100,2175669640,8510,8510,8510,8510,0
|
|
20240731,185000,2175669640,8510,8510,8510,8510,0
|
|
20240731,184900,2175669640,8510,8510,8510,8510,0
|
|
20240731,184800,2175669640,8510,8510,8510,8510,0
|
|
20240731,184700,2175669640,8510,8510,8510,8510,0
|
|
20240731,184600,2175669640,8510,8510,8510,8510,0
|
|
20240731,184500,2175669640,8510,8510,8510,8510,0
|
|
20240731,184400,2175669640,8510,8510,8510,8510,0
|
|
20240731,184300,2175669640,8510,8510,8510,8510,0
|
|
20240731,184200,2175669640,8510,8510,8510,8510,0
|
|
20240731,184100,2175669640,8510,8510,8510,8510,0
|
|
20240731,184000,2175669640,8510,8510,8510,8510,0
|
|
20240731,183900,2175669640,8510,8510,8510,8510,0
|
|
20240731,183800,2175669640,8510,8510,8510,8510,0
|
|
20240731,183700,2175669640,8510,8510,8510,8510,0
|
|
20240731,183600,2175669640,8510,8510,8510,8510,0
|
|
20240731,183500,2175669640,8510,8510,8510,8510,0
|
|
20240731,183400,2175669640,8510,8510,8510,8510,0
|
|
20240731,183300,2175669640,8510,8510,8510,8510,0
|
|
20240731,183200,2175669640,8510,8510,8510,8510,0
|
|
20240731,183100,2175669640,8510,8510,8510,8510,0
|
|
20240731,183000,2175669640,8510,8510,8510,8510,0
|
|
20240731,182900,2175669640,8510,8510,8510,8510,0
|
|
20240731,182800,2175669640,8510,8510,8510,8510,0
|
|
20240731,182700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,182600,2175669640,8510,8510,8510,8510,0
|
|
20240731,182500,2175669640,8510,8510,8510,8510,0
|
|
20240731,182400,2175669640,8510,8510,8510,8510,0
|
|
20240731,182300,2175669640,8510,8510,8510,8510,0
|
|
20240731,182200,2175669640,8510,8510,8510,8510,0
|
|
20240731,182100,2175669640,8510,8510,8510,8510,0
|
|
20240731,182000,2175669640,8510,8510,8510,8510,0
|
|
20240731,181900,2175669640,8510,8510,8510,8510,0
|
|
20240731,181800,2175669640,8510,8510,8510,8510,0
|
|
20240731,181700,2175669640,8510,8510,8510,8510,0
|
|
20240731,181600,2175669640,8510,8510,8510,8510,0
|
|
20240731,181500,2175669640,8510,8510,8510,8510,0
|
|
20240731,181400,2175669640,8510,8510,8510,8510,0
|
|
20240731,181300,2175669640,8510,8510,8510,8510,0
|
|
20240731,181200,2175669640,8510,8510,8510,8510,0
|
|
20240731,181100,2175669640,8510,8510,8510,8510,0
|
|
20240731,181000,2175669640,8510,8510,8510,8510,0
|
|
20240731,180900,2175669640,8510,8510,8510,8510,0
|
|
20240731,180800,2175669640,8510,8510,8510,8510,0
|
|
20240731,180700,2175669640,8510,8510,8510,8510,0
|
|
20240731,180600,2175669640,8510,8510,8510,8510,0
|
|
20240731,180500,2175669640,8510,8510,8510,8510,0
|
|
20240731,180400,2175669640,8510,8510,8510,8510,0
|
|
20240731,180300,2175669640,8510,8510,8510,8510,0
|
|
20240731,180200,2175669640,8510,8510,8510,8510,0
|
|
20240731,180100,2175669640,8510,8510,8510,8510,0
|
|
20240731,180000,2175669640,8510,8510,8510,8510,0
|
|
20240731,175900,2175669640,8510,8510,8510,8510,0
|
|
20240731,175800,2175669640,8510,8510,8510,8510,0
|
|
20240731,175700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,175600,2175669640,8510,8510,8510,8510,0
|
|
20240731,175500,2175669640,8510,8510,8510,8510,0
|
|
20240731,175400,2175669640,8510,8510,8510,8510,0
|
|
20240731,175300,2175669640,8510,8510,8510,8510,0
|
|
20240731,175200,2175669640,8510,8510,8510,8510,0
|
|
20240731,175100,2175669640,8510,8510,8510,8510,0
|
|
20240731,175000,2175669640,8510,8510,8510,8510,0
|
|
20240731,174900,2175669640,8510,8510,8510,8510,0
|
|
20240731,174800,2175669640,8510,8510,8510,8510,0
|
|
20240731,174700,2175669640,8510,8510,8510,8510,0
|
|
20240731,174600,2175669640,8510,8510,8510,8510,0
|
|
20240731,174500,2175669640,8510,8510,8510,8510,0
|
|
20240731,174400,2175669640,8510,8510,8510,8510,0
|
|
20240731,174300,2175669640,8510,8510,8510,8510,0
|
|
20240731,174200,2175669640,8510,8510,8510,8510,0
|
|
20240731,174100,2175669640,8510,8510,8510,8510,0
|
|
20240731,174000,2175669640,8510,8510,8510,8510,0
|
|
20240731,173900,2175669640,8510,8510,8510,8510,0
|
|
20240731,173800,2175669640,8510,8510,8510,8510,0
|
|
20240731,173700,2175669640,8510,8510,8510,8510,0
|
|
20240731,173600,2175669640,8510,8510,8510,8510,0
|
|
20240731,173500,2175669640,8510,8510,8510,8510,0
|
|
20240731,173400,2175669640,8510,8510,8510,8510,0
|
|
20240731,173300,2175669640,8510,8510,8510,8510,0
|
|
20240731,173200,2175669640,8510,8510,8510,8510,0
|
|
20240731,173100,2175669640,8510,8510,8510,8510,0
|
|
20240731,173000,2175669640,8510,8510,8510,8510,0
|
|
20240731,172900,2175669640,8510,8510,8510,8510,0
|
|
20240731,172800,2175669640,8510,8510,8510,8510,0
|
|
20240731,172700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,172600,2175669640,8510,8510,8510,8510,0
|
|
20240731,172500,2175669640,8510,8510,8510,8510,0
|
|
20240731,172400,2175669640,8510,8510,8510,8510,0
|
|
20240731,172300,2175669640,8510,8510,8510,8510,0
|
|
20240731,172200,2175669640,8510,8510,8510,8510,0
|
|
20240731,172100,2175669640,8510,8510,8510,8510,0
|
|
20240731,172000,2175669640,8510,8510,8510,8510,0
|
|
20240731,171900,2175669640,8510,8510,8510,8510,0
|
|
20240731,171800,2175669640,8510,8510,8510,8510,0
|
|
20240731,171700,2175669640,8510,8510,8510,8510,0
|
|
20240731,171600,2175669640,8510,8510,8510,8510,0
|
|
20240731,171500,2175669640,8510,8510,8510,8510,0
|
|
20240731,171400,2175669640,8510,8510,8510,8510,0
|
|
20240731,171300,2175669640,8510,8510,8510,8510,0
|
|
20240731,171200,2175669640,8510,8510,8510,8510,0
|
|
20240731,171100,2175669640,8510,8510,8510,8510,0
|
|
20240731,171000,2175669640,8510,8510,8510,8510,0
|
|
20240731,170900,2175669640,8510,8510,8510,8510,0
|
|
20240731,170800,2175669640,8510,8510,8510,8510,0
|
|
20240731,170700,2175669640,8510,8510,8510,8510,0
|
|
20240731,170600,2175669640,8510,8510,8510,8510,0
|
|
20240731,170500,2175669640,8510,8510,8510,8510,0
|
|
20240731,170400,2175669640,8510,8510,8510,8510,0
|
|
20240731,170300,2175669640,8510,8510,8510,8510,0
|
|
20240731,170200,2175669640,8510,8510,8510,8510,0
|
|
20240731,170100,2175669640,8510,8510,8510,8510,0
|
|
20240731,170000,2175669640,8510,8510,8510,8510,0
|
|
20240731,165900,2175669640,8510,8510,8510,8510,0
|
|
20240731,165800,2175669640,8510,8510,8510,8510,0
|
|
20240731,165700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,165600,2175669640,8510,8510,8510,8510,0
|
|
20240731,165500,2175669640,8510,8510,8510,8510,0
|
|
20240731,165400,2175669640,8510,8510,8510,8510,0
|
|
20240731,165300,2175669640,8510,8510,8510,8510,0
|
|
20240731,165200,2175669640,8510,8510,8510,8510,0
|
|
20240731,165100,2175669640,8510,8510,8510,8510,0
|
|
20240731,165000,2175669640,8510,8510,8510,8510,0
|
|
20240731,164900,2175669640,8510,8510,8510,8510,0
|
|
20240731,164800,2175669640,8510,8510,8510,8510,0
|
|
20240731,164700,2175669640,8510,8510,8510,8510,0
|
|
20240731,164600,2175669640,8510,8510,8510,8510,0
|
|
20240731,164500,2175669640,8510,8510,8510,8510,0
|
|
20240731,164400,2175669640,8510,8510,8510,8510,0
|
|
20240731,164300,2175669640,8510,8510,8510,8510,0
|
|
20240731,164200,2175669640,8510,8510,8510,8510,0
|
|
20240731,164100,2175669640,8510,8510,8510,8510,0
|
|
20240731,164000,2175669640,8510,8510,8510,8510,0
|
|
20240731,163900,2175669640,8510,8510,8510,8510,0
|
|
20240731,163800,2175669640,8510,8510,8510,8510,0
|
|
20240731,163700,2175669640,8510,8510,8510,8510,0
|
|
20240731,163600,2175669640,8510,8510,8510,8510,0
|
|
20240731,163500,2175669640,8510,8510,8510,8510,0
|
|
20240731,163400,2175669640,8510,8510,8510,8510,0
|
|
20240731,163300,2175669640,8510,8510,8510,8510,0
|
|
20240731,163200,2175669640,8510,8510,8510,8510,0
|
|
20240731,163100,2175669640,8510,8510,8510,8510,0
|
|
20240731,163000,2175669640,8510,8510,8510,8510,0
|
|
20240731,162900,2175669640,8510,8510,8510,8510,0
|
|
20240731,162800,2175669640,8510,8510,8510,8510,0
|
|
20240731,162700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,162600,2175669640,8510,8510,8510,8510,0
|
|
20240731,162500,2175669640,8510,8510,8510,8510,0
|
|
20240731,162400,2175669640,8510,8510,8510,8510,0
|
|
20240731,162300,2175669640,8510,8510,8510,8510,0
|
|
20240731,162200,2175669640,8510,8510,8510,8510,0
|
|
20240731,162100,2175669640,8510,8510,8510,8510,0
|
|
20240731,162000,2175669640,8510,8510,8510,8510,0
|
|
20240731,161900,2175669640,8510,8510,8510,8510,0
|
|
20240731,161800,2175669640,8510,8510,8510,8510,0
|
|
20240731,161700,2175669640,8510,8510,8510,8510,0
|
|
20240731,161600,2175669640,8510,8510,8510,8510,0
|
|
20240731,161500,2175669640,8510,8510,8510,8510,0
|
|
20240731,161400,2175669640,8510,8510,8510,8510,0
|
|
20240731,161300,2175669640,8510,8510,8510,8510,0
|
|
20240731,161200,2175669640,8510,8510,8510,8510,0
|
|
20240731,161100,2175669640,8510,8510,8510,8510,0
|
|
20240731,161000,2175669640,8510,8510,8510,8510,0
|
|
20240731,160900,2175669640,8510,8510,8510,8510,0
|
|
20240731,160800,2175669640,8510,8510,8510,8510,0
|
|
20240731,160700,2175669640,8510,8510,8510,8510,0
|
|
20240731,160600,2175669640,8510,8510,8510,8510,0
|
|
20240731,160500,2175669640,8510,8510,8510,8510,0
|
|
20240731,160400,2175669640,8510,8510,8510,8510,0
|
|
20240731,160300,2175669640,8510,8510,8510,8510,0
|
|
20240731,160200,2175669640,8510,8510,8510,8510,0
|
|
20240731,160100,2175669640,8510,8510,8510,8510,0
|
|
20240731,160000,2175669640,8510,8510,8510,8510,0
|
|
20240731,155900,2175669640,8510,8510,8510,8510,0
|
|
20240731,155800,2175669640,8510,8510,8510,8510,0
|
|
20240731,155700,2175669640,8510,8510,8510,8510,4783
|
|
20240731,155600,2175669640,8510,8510,8510,8510,0
|
|
20240731,155500,2175669640,8510,8510,8510,8510,0
|
|
20240731,155400,2175669640,8510,8510,8510,8510,0
|
|
20240731,155300,2175669640,8510,8510,8510,8510,0
|
|
20240731,155200,2175669640,8510,8510,8510,8510,0
|
|
20240731,155100,2175669640,8510,8510,8510,8510,0
|
|
20240731,155000,2175669640,8510,8510,8510,8510,0
|
|
20240731,154900,2175669640,8510,8510,8510,8510,0
|
|
20240731,154800,2175669640,8510,8510,8510,8510,0
|
|
20240731,154700,2175669640,8510,8510,8510,8510,0
|
|
20240731,154600,2175669640,8510,8510,8510,8510,0
|
|
20240731,154500,2175669640,8510,8510,8510,8510,0
|
|
20240731,154400,2175669640,8510,8510,8510,8510,0
|
|
20240731,154300,2175669640,8510,8510,8510,8510,0
|
|
20240731,154200,2175669640,8510,8510,8510,8510,0
|
|
20240731,154100,2175669640,8510,8510,8510,8510,0
|
|
20240731,154000,2175669640,8510,8510,8510,8510,0
|
|
20240731,153900,2175669640,8510,8510,8510,8510,0
|
|
20240731,153800,2175669640,8510,8510,8510,8510,0
|
|
20240731,153700,2175669640,8510,8510,8510,8510,0
|
|
20240731,153600,2175669640,8510,8510,8510,8510,0
|
|
20240731,153500,2175669640,8510,8510,8510,8510,0
|
|
20240731,153400,2175669640,8510,8510,8510,8510,0
|
|
20240731,153300,2175669640,8510,8510,8510,8510,0
|
|
20240731,153200,2175669640,8510,8510,8510,8510,0
|
|
20240731,153100,2175669640,8510,8510,8510,8510,0
|
|
20240731,153000,2175669640,8510,8510,8510,8510,4783
|
|
20240731,152900,2134966310,8490,8490,8490,8490,0
|
|
20240731,152800,2134966310,8490,8490,8490,8490,0
|
|
20240731,152700,2134966310,8490,8490,8490,8490,0
|
|
20240731,152600,2134966310,8490,8490,8490,8490,0
|
|
20240731,152500,2134966310,8490,8490,8490,8490,0
|
|
20240731,152400,2134966310,8490,8490,8490,8490,0
|
|
20240731,152300,2134966310,8490,8490,8490,8490,0
|
|
20240731,152200,2134966310,8490,8490,8490,8490,0
|
|
20240731,152100,2134966310,8490,8490,8490,8490,0
|
|
20240731,152000,2134966310,8490,8490,8490,8490,0
|
|
20240731,151900,2134966310,8490,8490,8490,8490,591
|
|
20240731,151800,2129948720,8490,8500,8500,8490,672
|
|
20240731,151700,2124241720,8500,8490,8500,8490,490
|
|
20240731,151600,2120081610,8490,8480,8490,8480,1266
|
|
20240731,151500,2109335770,8490,8490,8490,8490,120
|
|
20240731,151400,2108316970,8490,8490,8490,8490,463
|
|
20240731,151300,2104386100,8490,8460,8490,8460,73
|
|
20240731,151200,2103767620,8460,8460,8470,8460,359
|
|
20240731,151100,2100730280,8460,8480,8480,8460,44
|
|
20240731,151000,2100357520,8480,8500,8500,8480,6871
|
|
20240731,150900,2042024890,8500,8500,8500,8500,289
|
|
20240731,150800,2039568390,8500,8500,8500,8500,264
|
|
20240731,150700,2037324390,8490,8490,8490,8490,174
|
|
20240731,150600,2035847130,8490,8490,8490,8490,109
|
|
20240731,150500,2034921720,8490,8490,8490,8490,808
|
|
20240731,150400,2028061800,8490,8490,8490,8460,1247
|
|
20240731,150300,2017495030,8490,8500,8500,8490,192
|
|
20240731,150200,2015864940,8510,8500,8510,8500,657
|
|
20240731,150100,2010280260,8490,8470,8490,8470,1118
|
|
20240731,150000,2000792070,8470,8480,8480,8470,119
|
|
20240731,145900,1999783880,8480,8490,8490,8480,725
|
|
20240731,145800,1993630880,8490,8490,8490,8490,2431
|
|
20240731,145700,1972991690,8490,8500,8500,8490,172
|
|
20240731,145600,1971531390,8490,8500,8500,8490,204
|
|
20240731,145500,1969799400,8500,8490,8500,8480,1162
|
|
20240731,145400,1959934430,8490,8500,8500,8490,257
|
|
20240731,145300,1957752490,8500,8490,8510,8490,801
|
|
20240731,145200,1950944260,8500,8500,8540,8480,2537
|
|
20240731,145100,1929414270,8490,8520,8520,8490,2107
|
|
20240731,145000,1911503980,8520,8500,8530,8500,1186
|
|
20240731,144900,1901418260,8500,8500,8500,8500,270
|
|
20240731,144800,1899123260,8500,8570,8570,8470,3054
|
|
20240731,144700,1873087730,8580,8410,8600,8410,15822
|
|
20240731,144600,1738718540,8400,8430,8430,8400,264
|
|
20240731,144500,1736498380,8430,8400,8430,8400,1077
|
|
20240731,144400,1727442460,8370,8370,8390,8370,1032
|
|
20240731,144300,1718785750,8370,8370,8370,8360,110
|
|
20240731,144200,1717865100,8390,8360,8390,8360,1979
|
|
20240731,144100,1701289560,8370,8350,8370,8350,726
|
|
20240731,144000,1695216560,8350,8310,8350,8310,2006
|
|
20240731,143900,1678504790,8320,8320,8320,8290,2005
|
|
20240731,143800,1661823370,8320,8310,8320,8310,401
|
|
20240731,143700,1658489050,8320,8310,8320,8310,1000
|
|
20240731,143600,1650170320,8320,8280,8320,8280,1559
|
|
20240731,143500,1637225840,8280,8280,8280,8280,0
|
|
20240731,143400,1637225840,8280,8280,8280,8280,10
|
|
20240731,143300,1637143040,8280,8250,8280,8250,249
|
|
20240731,143200,1635085820,8250,8250,8250,8250,51
|
|
20240731,143100,1634665070,8250,8250,8250,8250,93
|
|
20240731,143000,1633897820,8250,8200,8250,8200,254
|
|
20240731,142900,1631810060,8200,8200,8200,8200,1000
|
|
20240731,142800,1623610060,8200,8210,8210,8200,326
|
|
20240731,142700,1620936300,8220,8220,8220,8220,60
|
|
20240731,142600,1620443100,8220,8220,8220,8220,67
|
|
20240731,142500,1619892360,8220,8210,8220,8210,265
|
|
20240731,142400,1617715160,8210,8210,8210,8210,110
|
|
20240731,142300,1616812060,8250,8250,8250,8180,1777
|
|
20240731,142200,1602229200,8260,8260,8260,8260,102
|
|
20240731,142100,1601386680,8260,8260,8260,8260,0
|
|
20240731,142000,1601386680,8260,8260,8260,8260,111
|
|
20240731,141900,1600469820,8260,8240,8260,8240,20
|
|
20240731,141800,1600304840,8240,8240,8240,8240,215
|
|
20240731,141700,1598533240,8240,8250,8250,8230,64
|
|
20240731,141600,1598005430,8250,8260,8260,8250,272
|
|
20240731,141500,1595761030,8270,8270,8270,8270,11
|
|
20240731,141400,1595670060,8270,8270,8270,8270,41
|
|
20240731,141300,1595330990,8280,8280,8280,8280,146
|
|
20240731,141200,1594122110,8280,8270,8280,8270,20
|
|
20240731,141100,1593956630,8290,8290,8290,8290,13
|
|
20240731,141000,1593848860,8290,8290,8290,8290,10
|
|
20240731,140900,1593765960,8290,8290,8290,8290,0
|
|
20240731,140800,1593765960,8290,8290,8290,8290,55
|
|
20240731,140700,1593310010,8200,8310,8310,8200,11937
|
|
20240731,140600,1494806680,8310,8320,8320,8310,184
|
|
20240731,140500,1493277140,8320,8320,8320,8320,1
|
|
20240731,140400,1493268820,8320,8320,8320,8320,60
|
|
20240731,140300,1492769620,8320,8320,8320,8320,0
|
|
20240731,140200,1492769620,8320,8320,8320,8320,20
|
|
20240731,140100,1492603220,8320,8320,8320,8320,1
|
|
20240731,140000,1492594900,8320,8320,8320,8320,3
|
|
20240731,135900,1492569940,8320,8320,8320,8320,1237
|
|
20240731,135800,1482278100,8320,8320,8320,8320,77
|
|
20240731,135700,1481637460,8320,8330,8330,8320,138
|
|
20240731,135600,1480489200,8340,8350,8350,8340,397
|
|
20240731,135500,1477174270,8370,8370,8370,8370,2
|
|
20240731,135400,1477157530,8380,8380,8380,8380,20
|
|
20240731,135300,1476989930,8380,8360,8380,8360,670
|
|
20240731,135200,1471377270,8360,8360,8360,8360,31
|
|
20240731,135100,1471118110,8360,8360,8360,8360,77
|
|
20240731,135000,1470474390,8350,8350,8350,8350,110
|
|
20240731,134900,1469555890,8360,8360,8360,8360,3
|
|
20240731,134800,1469530810,8360,8360,8360,8360,35
|
|
20240731,134700,1469238210,8360,8370,8370,8360,11
|
|
20240731,134600,1469146230,8360,8360,8360,8360,150
|
|
20240731,134500,1467892230,8360,8380,8380,8360,222
|
|
20240731,134400,1466036290,8380,8380,8380,8380,15
|
|
20240731,134300,1465910590,8380,8350,8380,8350,643
|
|
20240731,134200,1460538540,8350,8380,8380,8350,427
|
|
20240731,134100,1456966490,8380,8380,8390,8380,1000
|
|
20240731,134000,1448584070,8400,8380,8400,8380,4685
|
|
20240731,133900,1409248750,8350,8380,8380,8350,314
|
|
20240731,133800,1406626430,8380,8390,8390,8380,35
|
|
20240731,133700,1406332830,8390,8330,8390,8320,9041
|
|
20240731,133600,1330803690,8310,8310,8310,8310,30
|
|
20240731,133500,1330554390,8280,8320,8340,8280,521
|
|
20240731,133400,1326239470,8280,8280,8280,8280,0
|
|
20240731,133300,1326239470,8280,8290,8290,8280,2110
|
|
20240731,133200,1308768100,8290,8290,8290,8280,3013
|
|
20240731,133100,1283790940,8290,8310,8310,8290,2102
|
|
20240731,133000,1266344680,8310,8310,8310,8310,210
|
|
20240731,132900,1264599580,8310,8310,8310,8310,5
|
|
20240731,132800,1264558030,8310,8310,8310,8310,155
|
|
20240731,132700,1263269980,8320,8320,8320,8320,51
|
|
20240731,132600,1262845660,8320,8330,8330,8320,667
|
|
20240731,132500,1257295020,8330,8330,8330,8330,665
|
|
20240731,132400,1251755570,8330,8350,8350,8330,85
|
|
20240731,132300,1251047330,8350,8340,8350,8340,349
|
|
20240731,132200,1248133660,8340,8340,8340,8340,12
|
|
20240731,132100,1248033580,8340,8340,8340,8340,0
|
|
20240731,132000,1248033580,8340,8330,8340,8320,65
|
|
20240731,131900,1247492450,8350,8310,8350,8300,770
|
|
20240731,131800,1241073020,8320,8310,8320,8300,385
|
|
20240731,131700,1237873990,8280,8290,8290,8280,375
|
|
20240731,131600,1234768980,8280,8310,8310,8280,140
|
|
20240731,131500,1233606750,8270,8340,8340,8270,241
|
|
20240731,131400,1231607260,8340,8340,8340,8300,617
|
|
20240731,131300,1226469180,8330,8330,8330,8330,205
|
|
20240731,131200,1224761530,8340,8330,8340,8330,12
|
|
20240731,131100,1224661470,8340,8310,8340,8310,415
|
|
20240731,131000,1221206610,8320,8320,8320,8320,972
|
|
20240731,130900,1213119570,8330,8340,8340,8330,158
|
|
20240731,130800,1211802390,8340,8340,8340,8340,66
|
|
20240731,130700,1211251950,8330,8350,8350,8330,456
|
|
20240731,130600,1207445760,8350,8350,8350,8350,39
|
|
20240731,130500,1207120110,8340,8340,8340,8340,46
|
|
20240731,130400,1206736470,8340,8330,8340,8330,970
|
|
20240731,130300,1198648670,8330,8330,8340,8330,498
|
|
20240731,130200,1194500300,8330,8360,8360,8330,2643
|
|
20240731,130100,1172446850,8360,8390,8390,8360,532
|
|
20240731,130000,1167995520,8390,8380,8390,8380,13
|
|
20240731,125900,1167886500,8370,8370,8370,8370,5
|
|
20240731,125800,1167844650,8360,8370,8390,8360,1428
|
|
20240731,125700,1155887840,8360,8370,8370,8340,1854
|
|
20240731,125600,1140396470,8320,8290,8390,8290,8661
|
|
20240731,125500,1068113520,8280,8240,8280,8240,1112
|
|
20240731,125400,1058912060,8240,8270,8280,8240,450
|
|
20240731,125300,1055201130,8280,8250,8280,8250,177
|
|
20240731,125200,1053738430,8240,8240,8240,8240,21
|
|
20240731,125100,1053565390,8240,8240,8240,8240,0
|
|
20240731,125000,1053565390,8240,8250,8250,8240,162
|
|
20240731,124900,1052229390,8280,8280,8280,8280,130
|
|
20240731,124800,1051152990,8250,8280,8280,8250,140
|
|
20240731,124700,1049996490,8280,8270,8280,8270,112
|
|
20240731,124600,1049069240,8250,8260,8260,8240,42
|
|
20240731,124500,1048722430,8260,8280,8280,8260,120
|
|
20240731,124400,1047730830,8280,8260,8280,8260,983
|
|
20240731,124300,1039609430,8260,8220,8260,8220,724
|
|
20240731,124200,1033646150,8230,8220,8230,8220,1071
|
|
20240731,124100,1024832320,8230,8220,8230,8220,381
|
|
20240731,124000,1021696700,8210,8220,8220,8210,215
|
|
20240731,123900,1019931540,8220,8230,8230,8220,483
|
|
20240731,123800,1015961270,8230,8230,8230,8230,15
|
|
20240731,123700,1015837820,8240,8240,8240,8240,0
|
|
20240731,123600,1015837820,8240,8240,8240,8240,5
|
|
20240731,123500,1015796620,8230,8230,8230,8230,87
|
|
20240731,123400,1015080610,8230,8230,8230,8230,112
|
|
20240731,123300,1014158850,8230,8230,8230,8230,3
|
|
20240731,123200,1014134160,8190,8190,8190,8190,30
|
|
20240731,123100,1013888460,8220,8220,8220,8220,0
|
|
20240731,123000,1013888460,8220,8220,8220,8220,1250
|
|
20240731,122900,1003613460,8220,8220,8220,8220,770
|
|
20240731,122800,997284060,8220,8220,8220,8210,80
|
|
20240731,122700,996626470,8220,8220,8220,8220,0
|
|
20240731,122600,996626470,8220,8220,8220,8220,110
|
|
20240731,122500,995722270,8220,8220,8220,8220,150
|
|
20240731,122400,994489270,8220,8190,8220,8190,300
|
|
20240731,122300,992029000,8160,8160,8160,8160,10
|
|
20240731,122200,991947400,8200,8200,8200,8200,0
|
|
20240731,122100,991947400,8200,8190,8200,8190,113
|
|
20240731,122000,991021150,8190,8160,8190,8140,2094
|
|
20240731,121900,973921000,8130,8140,8140,8130,800
|
|
20240731,121800,967412490,8150,8160,8160,8150,1015
|
|
20240731,121700,959135090,8160,8160,8160,8160,0
|
|
20240731,121600,959135090,8160,8160,8160,8160,199
|
|
20240731,121500,957511250,8160,8160,8160,8160,600
|
|
20240731,121400,952615250,8160,8160,8160,8160,140
|
|
20240731,121300,951472850,8130,8160,8160,8130,102
|
|
20240731,121200,950640560,8160,8160,8160,8160,187
|
|
20240731,121100,949114640,8150,8130,8150,8130,1472
|
|
20240731,121000,937132520,8100,8100,8100,8100,0
|
|
20240731,120900,937132520,8100,8100,8100,8100,110
|
|
20240731,120800,936241520,8120,8120,8120,8120,254
|
|
20240731,120700,934179040,8120,8120,8120,8120,1284
|
|
20240731,120600,923752960,8120,8120,8120,8120,10
|
|
20240731,120500,923671760,8120,8120,8120,8120,48
|
|
20240731,120400,923282000,8100,8100,8100,8100,0
|
|
20240731,120300,923282000,8100,8100,8100,8100,0
|
|
20240731,120200,923282000,8100,8100,8100,8100,300
|
|
20240731,120100,920852000,8100,8100,8100,8100,126
|
|
20240731,120000,919831400,8100,8110,8110,8100,54
|
|
20240731,115900,919393900,8100,8100,8100,8100,0
|
|
20240731,115800,919393900,8100,8110,8110,8100,60
|
|
20240731,115700,918907800,8130,8130,8130,8130,0
|
|
20240731,115600,918907800,8130,8130,8130,8130,0
|
|
20240731,115500,918907800,8130,8130,8130,8130,0
|
|
20240731,115400,918907800,8130,8130,8130,8130,13
|
|
20240731,115300,918802110,8130,8130,8130,8130,27
|
|
20240731,115200,918582600,8140,8140,8140,8140,91
|
|
20240731,115100,917841860,8100,8100,8100,8100,1350
|
|
20240731,115000,906906860,8100,8100,8100,8100,340
|
|
20240731,114900,904152860,8100,8100,8100,8100,51
|
|
20240731,114800,903739760,8100,8140,8140,8100,50
|
|
20240731,114700,903334720,8090,8130,8140,8090,1021
|
|
20240731,114600,895030480,8100,8100,8100,8100,352
|
|
20240731,114500,892179280,8100,8130,8130,8100,190
|
|
20240731,114400,890640010,8100,8100,8100,8100,0
|
|
20240731,114300,890640010,8100,8100,8100,8100,199
|
|
20240731,114200,889028110,8100,8100,8100,8100,110
|
|
20240731,114100,888137110,8100,8100,8100,8100,101
|
|
20240731,114000,887319010,8100,8100,8100,8100,299
|
|
20240731,113900,884897110,8100,8100,8100,8100,11
|
|
20240731,113800,884808010,8120,8120,8120,8120,2
|
|
20240731,113700,884791770,8110,8110,8110,8110,0
|
|
20240731,113600,884791770,8110,8120,8130,8110,215
|
|
20240731,113500,883046960,8120,8130,8130,8120,304
|
|
20240731,113400,880578440,8140,8140,8140,8140,33
|
|
20240731,113300,880309820,8140,8130,8140,8130,7
|
|
20240731,113200,880252860,8130,8110,8130,8110,504
|
|
20240731,113100,876159310,8110,8100,8110,8100,386
|
|
20240731,113000,873029890,8100,8090,8100,8090,604
|
|
20240731,112900,868143350,8090,8090,8090,8090,58
|
|
20240731,112800,867674130,8090,8090,8090,8090,58
|
|
20240731,112700,867204910,8090,8080,8090,8080,12
|
|
20240731,112600,867107930,8090,8090,8090,8090,4
|
|
20240731,112500,867075570,8040,8040,8040,8040,0
|
|
20240731,112400,867075570,8040,8060,8060,8040,2500
|
|
20240731,112300,846975160,8040,8040,8040,8040,10
|
|
20240731,112200,846894760,8040,8040,8040,8040,1015
|
|
20240731,112100,838734160,8040,8050,8050,8040,260
|
|
20240731,112000,836642560,8050,8050,8050,8050,1751
|
|
20240731,111900,822547010,8050,8050,8050,8050,3
|
|
20240731,111800,822522860,8050,8050,8050,8050,0
|
|
20240731,111700,822522860,8050,8050,8050,8050,570
|
|
20240731,111600,817934360,8050,8050,8050,8050,0
|
|
20240731,111500,817934360,8050,8050,8050,8050,120
|
|
20240731,111400,816968360,8050,8050,8050,8050,0
|
|
20240731,111300,816968360,8050,8060,8060,8050,323
|
|
20240731,111200,814366660,8060,8080,8080,8060,722
|
|
20240731,111100,808539840,8100,8100,8100,8080,292
|
|
20240731,111000,806178640,8100,8100,8100,8100,140
|
|
20240731,110900,805044640,8080,8080,8090,8080,1129
|
|
20240731,110800,795922300,8090,8100,8100,8090,1072
|
|
20240731,110700,787249620,8090,8120,8120,8090,279
|
|
20240731,110600,784988190,8110,8120,8120,8110,52
|
|
20240731,110500,784566400,8090,8090,8090,8090,0
|
|
20240731,110400,784566400,8090,8090,8090,8090,347
|
|
20240731,110300,781759170,8060,8060,8060,8060,0
|
|
20240731,110200,781759170,8060,8060,8060,8060,0
|
|
20240731,110100,781759170,8060,8060,8060,8060,1000
|
|
20240731,110000,773699170,8060,8070,8070,8060,1305
|
|
20240731,105900,763180830,8060,8060,8060,8060,0
|
|
20240731,105800,763180830,8060,8060,8060,8060,3991
|
|
20240731,105700,731013370,8060,8040,8060,8030,2983
|
|
20240731,105600,707012540,8040,8060,8060,8040,500
|
|
20240731,105500,702987550,8060,8060,8060,8050,1817
|
|
20240731,105400,688358860,8060,8070,8070,8050,2731
|
|
20240731,105300,666351790,8070,8070,8080,8070,1265
|
|
20240731,105200,656143230,8100,8090,8100,8080,926
|
|
20240731,105100,648654170,8090,8090,8100,8070,361
|
|
20240731,105000,645736600,8070,8070,8080,8070,230
|
|
20240731,104900,643880490,8070,8070,8070,8060,287
|
|
20240731,104800,641566600,8070,8070,8070,8060,3142
|
|
20240731,104700,616240830,8060,8070,8070,8060,138
|
|
20240731,104600,615127290,8060,8070,8070,8060,1321
|
|
20240731,104500,604475110,8060,8120,8120,8050,12771
|
|
20240731,104400,501318940,8110,8130,8130,8110,876
|
|
20240731,104300,494213340,8130,8130,8130,8110,3314
|
|
20240731,104200,467314980,8130,8150,8150,8130,606
|
|
20240731,104100,462381180,8150,8160,8160,8150,350
|
|
20240731,104000,459525680,8170,8170,8170,8170,257
|
|
20240731,103900,457425990,8170,8170,8170,8170,10
|
|
20240731,103800,457344290,8160,8160,8160,8160,89
|
|
20240731,103700,456618050,8170,8160,8170,8160,50
|
|
20240731,103600,456209560,8170,8170,8170,8170,0
|
|
20240731,103500,456209560,8170,8170,8170,8170,50
|
|
20240731,103400,455801060,8170,8160,8170,8150,721
|
|
20240731,103300,449922080,8160,8170,8170,8160,44
|
|
20240731,103200,449562790,8170,8200,8200,8170,379
|
|
20240731,103100,446463330,8200,8210,8210,8200,414
|
|
20240731,103000,443068230,8200,8220,8220,8200,1150
|
|
20240731,102900,433625480,8220,8220,8220,8220,0
|
|
20240731,102800,433625480,8220,8220,8220,8210,936
|
|
20240731,102700,425931580,8220,8220,8220,8220,109
|
|
20240731,102600,425035600,8220,8210,8220,8200,11
|
|
20240731,102500,424945350,8210,8210,8210,8210,273
|
|
20240731,102400,422704020,8210,8220,8220,8210,836
|
|
20240731,102300,415837890,8220,8260,8260,8220,2918
|
|
20240731,102200,391767840,8260,8280,8280,8260,1188
|
|
20240731,102100,381950170,8290,8290,8290,8290,0
|
|
20240731,102000,381950170,8290,8270,8290,8270,5
|
|
20240731,101900,381908760,8270,8270,8270,8270,535
|
|
20240731,101800,377484310,8260,8290,8290,8260,506
|
|
20240731,101700,373298760,8290,8290,8290,8290,4
|
|
20240731,101600,373265600,8290,8290,8290,8290,101
|
|
20240731,101500,372428310,8280,8310,8310,8280,697
|
|
20240731,101400,366643880,8320,8320,8320,8320,136
|
|
20240731,101300,365512360,8320,8320,8320,8320,26
|
|
20240731,101200,365296040,8310,8300,8320,8300,688
|
|
20240731,101100,359585610,8300,8300,8330,8300,447
|
|
20240731,101000,355870080,8330,8330,8330,8320,229
|
|
20240731,100900,353963510,8320,8320,8320,8320,162
|
|
20240731,100800,352615670,8320,8330,8330,8320,122
|
|
20240731,100700,351600620,8330,8330,8330,8330,68
|
|
20240731,100600,351034180,8330,8310,8340,8310,1426
|
|
20240731,100500,339162850,8310,8310,8310,8310,201
|
|
20240731,100400,337492540,8310,8310,8310,8310,3
|
|
20240731,100300,337467610,8300,8300,8300,8300,180
|
|
20240731,100200,335973610,8300,8300,8300,8300,5
|
|
20240731,100100,335932110,8300,8300,8300,8300,1
|
|
20240731,100000,335923810,8300,8300,8300,8300,131
|
|
20240731,095900,334836510,8300,8320,8320,8300,86
|
|
20240731,095800,334122610,8300,8300,8300,8300,57
|
|
20240731,095700,333649510,8300,8330,8330,8300,30
|
|
20240731,095600,333400400,8330,8290,8330,8280,60
|
|
20240731,095500,332903050,8300,8310,8310,8300,61
|
|
20240731,095400,332396600,8330,8320,8330,8320,102
|
|
20240731,095300,331546950,8330,8320,8330,8320,176
|
|
20240731,095200,330080980,8320,8310,8320,8310,925
|
|
20240731,095100,322392070,8310,8310,8310,8310,42
|
|
20240731,095000,322043050,8310,8300,8310,8300,16
|
|
20240731,094900,321910100,8300,8300,8310,8300,296
|
|
20240731,094800,319452850,8310,8300,8310,8300,19
|
|
20240731,094700,319295060,8310,8310,8310,8310,68
|
|
20240731,094600,318729980,8310,8300,8310,8300,399
|
|
20240731,094500,315414920,8300,8300,8300,8270,378
|
|
20240731,094400,312280280,8300,8300,8300,8290,565
|
|
20240731,094300,307590830,8300,8300,8300,8300,0
|
|
20240731,094200,307590830,8300,8300,8300,8300,193
|
|
20240731,094100,305988930,8300,8280,8300,8280,30
|
|
20240731,094000,305740330,8270,8260,8270,8260,791
|
|
20240731,093900,299200660,8260,8250,8260,8250,163
|
|
20240731,093800,297854300,8250,8250,8260,8250,1546
|
|
20240731,093700,285099600,8250,8250,8250,8250,710
|
|
20240731,093600,279242100,8250,8270,8270,8250,200
|
|
20240731,093500,277590460,8260,8260,8260,8260,0
|
|
20240731,093400,277590460,8260,8260,8260,8250,210
|
|
20240731,093300,275857360,8250,8260,8260,8250,1070
|
|
20240731,093200,267029800,8250,8260,8280,8250,1094
|
|
20240731,093100,257993450,8260,8270,8280,8260,967
|
|
20240731,093000,249999880,8310,8300,8310,8300,4
|
|
20240731,092900,249966660,8280,8290,8290,8270,841
|
|
20240731,092800,243002460,8290,8290,8290,8260,253
|
|
20240731,092700,240909140,8290,8330,8340,8290,2478
|
|
20240731,092600,220337200,8330,8340,8340,8330,366
|
|
20240731,092500,217288270,8340,8300,8350,8300,2543
|
|
20240731,092400,196065980,8300,8290,8300,8290,130
|
|
20240731,092300,194987080,8290,8300,8300,8290,596
|
|
20240731,092200,190041710,8300,8290,8300,8270,1832
|
|
20240731,092100,174851980,8290,8250,8290,8250,497
|
|
20240731,092000,170750400,8250,8220,8250,8220,832
|
|
20240731,091900,163897490,8220,8210,8220,8200,519
|
|
20240731,091800,159634380,8210,8210,8210,8210,90
|
|
20240731,091700,158895480,8200,8190,8200,8190,766
|
|
20240731,091600,152618930,8190,8200,8220,8190,907
|
|
20240731,091500,145178670,8190,8200,8200,8180,69
|
|
20240731,091400,144613210,8170,8140,8200,8140,818
|
|
20240731,091300,137945980,8110,8090,8110,8080,1926
|
|
20240731,091200,122340350,8090,8080,8090,8080,1685
|
|
20240731,091100,108714380,8080,8090,8090,8080,334
|
|
20240731,091000,106015330,8090,8080,8090,8080,140
|
|
20240731,090900,104883130,8090,8090,8090,8090,498
|
|
20240731,090800,100854310,8100,8100,8100,8100,1600
|
|
20240731,090700,87894310,8100,8110,8110,8100,299
|
|
20240731,090600,85472380,8100,8120,8120,8080,1363
|
|
20240731,090500,74441000,8130,8130,8150,8120,1344
|
|
20240731,090400,63512010,8130,8150,8150,8110,1041
|
|
20240731,090300,55045540,8140,8150,8150,8140,245
|
|
20240731,090200,53049190,8150,8170,8200,8150,1723
|
|
20240731,090100,38995120,8160,8150,8220,8150,165
|
|
20240731,090000,37649330,8160,8080,8260,8080,4650
|