702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,203900,95868650,5540,5540,5540,5540,302
|
|
20240731,203800,95868650,5540,5540,5540,5540,0
|
|
20240731,203700,95868650,5540,5540,5540,5540,0
|
|
20240731,203600,95868650,5540,5540,5540,5540,0
|
|
20240731,203500,95868650,5540,5540,5540,5540,0
|
|
20240731,203400,95868650,5540,5540,5540,5540,0
|
|
20240731,203300,95868650,5540,5540,5540,5540,0
|
|
20240731,203200,95868650,5540,5540,5540,5540,0
|
|
20240731,203100,95868650,5540,5540,5540,5540,0
|
|
20240731,203000,95868650,5540,5540,5540,5540,0
|
|
20240731,202900,95868650,5540,5540,5540,5540,0
|
|
20240731,202800,95868650,5540,5540,5540,5540,0
|
|
20240731,202700,95868650,5540,5540,5540,5540,0
|
|
20240731,202600,95868650,5540,5540,5540,5540,0
|
|
20240731,202500,95868650,5540,5540,5540,5540,0
|
|
20240731,202400,95868650,5540,5540,5540,5540,0
|
|
20240731,202300,95868650,5540,5540,5540,5540,0
|
|
20240731,202200,95868650,5540,5540,5540,5540,0
|
|
20240731,202100,95868650,5540,5540,5540,5540,0
|
|
20240731,202000,95868650,5540,5540,5540,5540,0
|
|
20240731,201900,95868650,5540,5540,5540,5540,0
|
|
20240731,201800,95868650,5540,5540,5540,5540,0
|
|
20240731,201700,95868650,5540,5540,5540,5540,0
|
|
20240731,201600,95868650,5540,5540,5540,5540,0
|
|
20240731,201500,95868650,5540,5540,5540,5540,0
|
|
20240731,201400,95868650,5540,5540,5540,5540,0
|
|
20240731,201300,95868650,5540,5540,5540,5540,0
|
|
20240731,201200,95868650,5540,5540,5540,5540,0
|
|
20240731,201100,95868650,5540,5540,5540,5540,0
|
|
20240731,201000,95868650,5540,5540,5540,5540,0
|
|
20240731,200900,95868650,5540,5540,5540,5540,302
|
|
20240731,200800,95868650,5540,5540,5540,5540,0
|
|
20240731,200700,95868650,5540,5540,5540,5540,0
|
|
20240731,200600,95868650,5540,5540,5540,5540,0
|
|
20240731,200500,95868650,5540,5540,5540,5540,0
|
|
20240731,200400,95868650,5540,5540,5540,5540,0
|
|
20240731,200300,95868650,5540,5540,5540,5540,0
|
|
20240731,200200,95868650,5540,5540,5540,5540,0
|
|
20240731,200100,95868650,5540,5540,5540,5540,0
|
|
20240731,200000,95868650,5540,5540,5540,5540,0
|
|
20240731,195900,95868650,5540,5540,5540,5540,0
|
|
20240731,195800,95868650,5540,5540,5540,5540,0
|
|
20240731,195700,95868650,5540,5540,5540,5540,0
|
|
20240731,195600,95868650,5540,5540,5540,5540,0
|
|
20240731,195500,95868650,5540,5540,5540,5540,0
|
|
20240731,195400,95868650,5540,5540,5540,5540,0
|
|
20240731,195300,95868650,5540,5540,5540,5540,0
|
|
20240731,195200,95868650,5540,5540,5540,5540,0
|
|
20240731,195100,95868650,5540,5540,5540,5540,0
|
|
20240731,195000,95868650,5540,5540,5540,5540,0
|
|
20240731,194900,95868650,5540,5540,5540,5540,0
|
|
20240731,194800,95868650,5540,5540,5540,5540,0
|
|
20240731,194700,95868650,5540,5540,5540,5540,0
|
|
20240731,194600,95868650,5540,5540,5540,5540,0
|
|
20240731,194500,95868650,5540,5540,5540,5540,0
|
|
20240731,194400,95868650,5540,5540,5540,5540,0
|
|
20240731,194300,95868650,5540,5540,5540,5540,0
|
|
20240731,194200,95868650,5540,5540,5540,5540,0
|
|
20240731,194100,95868650,5540,5540,5540,5540,0
|
|
20240731,194000,95868650,5540,5540,5540,5540,0
|
|
20240731,193900,95868650,5540,5540,5540,5540,302
|
|
20240731,193800,95868650,5540,5540,5540,5540,0
|
|
20240731,193700,95868650,5540,5540,5540,5540,0
|
|
20240731,193600,95868650,5540,5540,5540,5540,0
|
|
20240731,193500,95868650,5540,5540,5540,5540,0
|
|
20240731,193400,95868650,5540,5540,5540,5540,0
|
|
20240731,193300,95868650,5540,5540,5540,5540,0
|
|
20240731,193200,95868650,5540,5540,5540,5540,0
|
|
20240731,193100,95868650,5540,5540,5540,5540,0
|
|
20240731,193000,95868650,5540,5540,5540,5540,0
|
|
20240731,192900,95868650,5540,5540,5540,5540,0
|
|
20240731,192800,95868650,5540,5540,5540,5540,0
|
|
20240731,192700,95868650,5540,5540,5540,5540,0
|
|
20240731,192600,95868650,5540,5540,5540,5540,0
|
|
20240731,192500,95868650,5540,5540,5540,5540,0
|
|
20240731,192400,95868650,5540,5540,5540,5540,0
|
|
20240731,192300,95868650,5540,5540,5540,5540,0
|
|
20240731,192200,95868650,5540,5540,5540,5540,0
|
|
20240731,192100,95868650,5540,5540,5540,5540,0
|
|
20240731,192000,95868650,5540,5540,5540,5540,0
|
|
20240731,191900,95868650,5540,5540,5540,5540,0
|
|
20240731,191800,95868650,5540,5540,5540,5540,0
|
|
20240731,191700,95868650,5540,5540,5540,5540,0
|
|
20240731,191600,95868650,5540,5540,5540,5540,0
|
|
20240731,191500,95868650,5540,5540,5540,5540,0
|
|
20240731,191400,95868650,5540,5540,5540,5540,0
|
|
20240731,191300,95868650,5540,5540,5540,5540,0
|
|
20240731,191200,95868650,5540,5540,5540,5540,0
|
|
20240731,191100,95868650,5540,5540,5540,5540,0
|
|
20240731,191000,95868650,5540,5540,5540,5540,0
|
|
20240731,190900,95868650,5540,5540,5540,5540,302
|
|
20240731,190800,95868650,5540,5540,5540,5540,0
|
|
20240731,190700,95868650,5540,5540,5540,5540,0
|
|
20240731,190600,95868650,5540,5540,5540,5540,0
|
|
20240731,190500,95868650,5540,5540,5540,5540,0
|
|
20240731,190400,95868650,5540,5540,5540,5540,0
|
|
20240731,190300,95868650,5540,5540,5540,5540,0
|
|
20240731,190200,95868650,5540,5540,5540,5540,0
|
|
20240731,190100,95868650,5540,5540,5540,5540,0
|
|
20240731,190000,95868650,5540,5540,5540,5540,0
|
|
20240731,185900,95868650,5540,5540,5540,5540,0
|
|
20240731,185800,95868650,5540,5540,5540,5540,0
|
|
20240731,185700,95868650,5540,5540,5540,5540,0
|
|
20240731,185600,95868650,5540,5540,5540,5540,0
|
|
20240731,185500,95868650,5540,5540,5540,5540,0
|
|
20240731,185400,95868650,5540,5540,5540,5540,0
|
|
20240731,185300,95868650,5540,5540,5540,5540,0
|
|
20240731,185200,95868650,5540,5540,5540,5540,0
|
|
20240731,185100,95868650,5540,5540,5540,5540,0
|
|
20240731,185000,95868650,5540,5540,5540,5540,0
|
|
20240731,184900,95868650,5540,5540,5540,5540,0
|
|
20240731,184800,95868650,5540,5540,5540,5540,0
|
|
20240731,184700,95868650,5540,5540,5540,5540,0
|
|
20240731,184600,95868650,5540,5540,5540,5540,0
|
|
20240731,184500,95868650,5540,5540,5540,5540,0
|
|
20240731,184400,95868650,5540,5540,5540,5540,0
|
|
20240731,184300,95868650,5540,5540,5540,5540,0
|
|
20240731,184200,95868650,5540,5540,5540,5540,0
|
|
20240731,184100,95868650,5540,5540,5540,5540,0
|
|
20240731,184000,95868650,5540,5540,5540,5540,0
|
|
20240731,183900,95868650,5540,5540,5540,5540,302
|
|
20240731,183800,95868650,5540,5540,5540,5540,0
|
|
20240731,183700,95868650,5540,5540,5540,5540,0
|
|
20240731,183600,95868650,5540,5540,5540,5540,0
|
|
20240731,183500,95868650,5540,5540,5540,5540,0
|
|
20240731,183400,95868650,5540,5540,5540,5540,0
|
|
20240731,183300,95868650,5540,5540,5540,5540,0
|
|
20240731,183200,95868650,5540,5540,5540,5540,0
|
|
20240731,183100,95868650,5540,5540,5540,5540,0
|
|
20240731,183000,95868650,5540,5540,5540,5540,0
|
|
20240731,182900,95868650,5540,5540,5540,5540,0
|
|
20240731,182800,95868650,5540,5540,5540,5540,0
|
|
20240731,182700,95868650,5540,5540,5540,5540,0
|
|
20240731,182600,95868650,5540,5540,5540,5540,0
|
|
20240731,182500,95868650,5540,5540,5540,5540,0
|
|
20240731,182400,95868650,5540,5540,5540,5540,0
|
|
20240731,182300,95868650,5540,5540,5540,5540,0
|
|
20240731,182200,95868650,5540,5540,5540,5540,0
|
|
20240731,182100,95868650,5540,5540,5540,5540,0
|
|
20240731,182000,95868650,5540,5540,5540,5540,0
|
|
20240731,181900,95868650,5540,5540,5540,5540,0
|
|
20240731,181800,95868650,5540,5540,5540,5540,0
|
|
20240731,181700,95868650,5540,5540,5540,5540,0
|
|
20240731,181600,95868650,5540,5540,5540,5540,0
|
|
20240731,181500,95868650,5540,5540,5540,5540,0
|
|
20240731,181400,95868650,5540,5540,5540,5540,0
|
|
20240731,181300,95868650,5540,5540,5540,5540,0
|
|
20240731,181200,95868650,5540,5540,5540,5540,0
|
|
20240731,181100,95868650,5540,5540,5540,5540,0
|
|
20240731,181000,95868650,5540,5540,5540,5540,0
|
|
20240731,180900,95868650,5540,5540,5540,5540,302
|
|
20240731,180800,95868650,5540,5540,5540,5540,0
|
|
20240731,180700,95868650,5540,5540,5540,5540,0
|
|
20240731,180600,95868650,5540,5540,5540,5540,0
|
|
20240731,180500,95868650,5540,5540,5540,5540,0
|
|
20240731,180400,95868650,5540,5540,5540,5540,0
|
|
20240731,180300,95868650,5540,5540,5540,5540,0
|
|
20240731,180200,95868650,5540,5540,5540,5540,0
|
|
20240731,180100,95868650,5540,5540,5540,5540,0
|
|
20240731,180000,95868650,5540,5540,5540,5540,0
|
|
20240731,175900,95868650,5540,5540,5540,5540,0
|
|
20240731,175800,95868650,5540,5540,5540,5540,0
|
|
20240731,175700,95868650,5540,5540,5540,5540,0
|
|
20240731,175600,95868650,5540,5540,5540,5540,0
|
|
20240731,175500,95868650,5540,5540,5540,5540,0
|
|
20240731,175400,95868650,5540,5540,5540,5540,0
|
|
20240731,175300,95868650,5540,5540,5540,5540,0
|
|
20240731,175200,95868650,5540,5540,5540,5540,0
|
|
20240731,175100,95868650,5540,5540,5540,5540,0
|
|
20240731,175000,95868650,5540,5540,5540,5540,0
|
|
20240731,174900,95868650,5540,5540,5540,5540,0
|
|
20240731,174800,95868650,5540,5540,5540,5540,0
|
|
20240731,174700,95868650,5540,5540,5540,5540,0
|
|
20240731,174600,95868650,5540,5540,5540,5540,0
|
|
20240731,174500,95868650,5540,5540,5540,5540,0
|
|
20240731,174400,95868650,5540,5540,5540,5540,0
|
|
20240731,174300,95868650,5540,5540,5540,5540,0
|
|
20240731,174200,95868650,5540,5540,5540,5540,0
|
|
20240731,174100,95868650,5540,5540,5540,5540,0
|
|
20240731,174000,95868650,5540,5540,5540,5540,0
|
|
20240731,173900,95868650,5540,5540,5540,5540,302
|
|
20240731,173800,95868650,5540,5540,5540,5540,0
|
|
20240731,173700,95868650,5540,5540,5540,5540,0
|
|
20240731,173600,95868650,5540,5540,5540,5540,0
|
|
20240731,173500,95868650,5540,5540,5540,5540,0
|
|
20240731,173400,95868650,5540,5540,5540,5540,0
|
|
20240731,173300,95868650,5540,5540,5540,5540,0
|
|
20240731,173200,95868650,5540,5540,5540,5540,0
|
|
20240731,173100,95868650,5540,5540,5540,5540,0
|
|
20240731,173000,95868650,5540,5540,5540,5540,0
|
|
20240731,172900,95868650,5540,5540,5540,5540,0
|
|
20240731,172800,95868650,5540,5540,5540,5540,0
|
|
20240731,172700,95868650,5540,5540,5540,5540,0
|
|
20240731,172600,95868650,5540,5540,5540,5540,0
|
|
20240731,172500,95868650,5540,5540,5540,5540,0
|
|
20240731,172400,95868650,5540,5540,5540,5540,0
|
|
20240731,172300,95868650,5540,5540,5540,5540,0
|
|
20240731,172200,95868650,5540,5540,5540,5540,0
|
|
20240731,172100,95868650,5540,5540,5540,5540,0
|
|
20240731,172000,95868650,5540,5540,5540,5540,0
|
|
20240731,171900,95868650,5540,5540,5540,5540,0
|
|
20240731,171800,95868650,5540,5540,5540,5540,0
|
|
20240731,171700,95868650,5540,5540,5540,5540,0
|
|
20240731,171600,95868650,5540,5540,5540,5540,0
|
|
20240731,171500,95868650,5540,5540,5540,5540,0
|
|
20240731,171400,95868650,5540,5540,5540,5540,0
|
|
20240731,171300,95868650,5540,5540,5540,5540,0
|
|
20240731,171200,95868650,5540,5540,5540,5540,0
|
|
20240731,171100,95868650,5540,5540,5540,5540,0
|
|
20240731,171000,95868650,5540,5540,5540,5540,0
|
|
20240731,170900,95868650,5540,5540,5540,5540,302
|
|
20240731,170800,95868650,5540,5540,5540,5540,0
|
|
20240731,170700,95868650,5540,5540,5540,5540,0
|
|
20240731,170600,95868650,5540,5540,5540,5540,0
|
|
20240731,170500,95868650,5540,5540,5540,5540,0
|
|
20240731,170400,95868650,5540,5540,5540,5540,0
|
|
20240731,170300,95868650,5540,5540,5540,5540,0
|
|
20240731,170200,95868650,5540,5540,5540,5540,0
|
|
20240731,170100,95868650,5540,5540,5540,5540,0
|
|
20240731,170000,95868650,5540,5540,5540,5540,0
|
|
20240731,165900,95868650,5540,5540,5540,5540,0
|
|
20240731,165800,95868650,5540,5540,5540,5540,0
|
|
20240731,165700,95868650,5540,5540,5540,5540,0
|
|
20240731,165600,95868650,5540,5540,5540,5540,0
|
|
20240731,165500,95868650,5540,5540,5540,5540,0
|
|
20240731,165400,95868650,5540,5540,5540,5540,0
|
|
20240731,165300,95868650,5540,5540,5540,5540,0
|
|
20240731,165200,95868650,5540,5540,5540,5540,0
|
|
20240731,165100,95868650,5540,5540,5540,5540,0
|
|
20240731,165000,95868650,5540,5540,5540,5540,0
|
|
20240731,164900,95868650,5540,5540,5540,5540,0
|
|
20240731,164800,95868650,5540,5540,5540,5540,0
|
|
20240731,164700,95868650,5540,5540,5540,5540,0
|
|
20240731,164600,95868650,5540,5540,5540,5540,0
|
|
20240731,164500,95868650,5540,5540,5540,5540,0
|
|
20240731,164400,95868650,5540,5540,5540,5540,0
|
|
20240731,164300,95868650,5540,5540,5540,5540,0
|
|
20240731,164200,95868650,5540,5540,5540,5540,0
|
|
20240731,164100,95868650,5540,5540,5540,5540,0
|
|
20240731,164000,95868650,5540,5540,5540,5540,0
|
|
20240731,163900,95868650,5540,5540,5540,5540,302
|
|
20240731,163800,95868650,5540,5540,5540,5540,0
|
|
20240731,163700,95868650,5540,5540,5540,5540,0
|
|
20240731,163600,95868650,5540,5540,5540,5540,0
|
|
20240731,163500,95868650,5540,5540,5540,5540,0
|
|
20240731,163400,95868650,5540,5540,5540,5540,0
|
|
20240731,163300,95868650,5540,5540,5540,5540,0
|
|
20240731,163200,95868650,5540,5540,5540,5540,0
|
|
20240731,163100,95868650,5540,5540,5540,5540,0
|
|
20240731,163000,95868650,5540,5540,5540,5540,0
|
|
20240731,162900,95868650,5540,5540,5540,5540,0
|
|
20240731,162800,95868650,5540,5540,5540,5540,0
|
|
20240731,162700,95868650,5540,5540,5540,5540,0
|
|
20240731,162600,95868650,5540,5540,5540,5540,0
|
|
20240731,162500,95868650,5540,5540,5540,5540,0
|
|
20240731,162400,95868650,5540,5540,5540,5540,0
|
|
20240731,162300,95868650,5540,5540,5540,5540,0
|
|
20240731,162200,95868650,5540,5540,5540,5540,0
|
|
20240731,162100,95868650,5540,5540,5540,5540,0
|
|
20240731,162000,95868650,5540,5540,5540,5540,0
|
|
20240731,161900,95868650,5540,5540,5540,5540,0
|
|
20240731,161800,95868650,5540,5540,5540,5540,0
|
|
20240731,161700,95868650,5540,5540,5540,5540,0
|
|
20240731,161600,95868650,5540,5540,5540,5540,0
|
|
20240731,161500,95868650,5540,5540,5540,5540,0
|
|
20240731,161400,95868650,5540,5540,5540,5540,0
|
|
20240731,161300,95868650,5540,5540,5540,5540,0
|
|
20240731,161200,95868650,5540,5540,5540,5540,0
|
|
20240731,161100,95868650,5540,5540,5540,5540,0
|
|
20240731,161000,95868650,5540,5540,5540,5540,0
|
|
20240731,160900,95868650,5540,5540,5540,5540,302
|
|
20240731,160800,95868650,5540,5540,5540,5540,0
|
|
20240731,160700,95868650,5540,5540,5540,5540,0
|
|
20240731,160600,95868650,5540,5540,5540,5540,0
|
|
20240731,160500,95868650,5540,5540,5540,5540,0
|
|
20240731,160400,95868650,5540,5540,5540,5540,0
|
|
20240731,160300,95868650,5540,5540,5540,5540,0
|
|
20240731,160200,95868650,5540,5540,5540,5540,0
|
|
20240731,160100,95868650,5540,5540,5540,5540,0
|
|
20240731,160000,95868650,5540,5540,5540,5540,0
|
|
20240731,155900,95868650,5540,5540,5540,5540,0
|
|
20240731,155800,95868650,5540,5540,5540,5540,0
|
|
20240731,155700,95868650,5540,5540,5540,5540,0
|
|
20240731,155600,95868650,5540,5540,5540,5540,0
|
|
20240731,155500,95868650,5540,5540,5540,5540,0
|
|
20240731,155400,95868650,5540,5540,5540,5540,0
|
|
20240731,155300,95868650,5540,5540,5540,5540,0
|
|
20240731,155200,95868650,5540,5540,5540,5540,0
|
|
20240731,155100,95868650,5540,5540,5540,5540,0
|
|
20240731,155000,95868650,5540,5540,5540,5540,0
|
|
20240731,154900,95868650,5540,5540,5540,5540,0
|
|
20240731,154800,95868650,5540,5540,5540,5540,0
|
|
20240731,154700,95868650,5540,5540,5540,5540,0
|
|
20240731,154600,95868650,5540,5540,5540,5540,0
|
|
20240731,154500,95868650,5540,5540,5540,5540,0
|
|
20240731,154400,95868650,5540,5540,5540,5540,0
|
|
20240731,154300,95868650,5540,5540,5540,5540,0
|
|
20240731,154200,95868650,5540,5540,5540,5540,0
|
|
20240731,154100,95868650,5540,5540,5540,5540,0
|
|
20240731,154000,95868650,5540,5540,5540,5540,0
|
|
20240731,153900,95868650,5540,5540,5540,5540,302
|
|
20240731,153800,95868650,5540,5540,5540,5540,0
|
|
20240731,153700,95868650,5540,5540,5540,5540,0
|
|
20240731,153600,95868650,5540,5540,5540,5540,0
|
|
20240731,153500,95868650,5540,5540,5540,5540,0
|
|
20240731,153400,95868650,5540,5540,5540,5540,0
|
|
20240731,153300,95868650,5540,5540,5540,5540,0
|
|
20240731,153200,95868650,5540,5540,5540,5540,0
|
|
20240731,153100,95868650,5540,5540,5540,5540,0
|
|
20240731,153000,95868650,5540,5540,5540,5540,302
|
|
20240731,152900,94195570,5540,5540,5540,5540,0
|
|
20240731,152800,94195570,5540,5540,5540,5540,0
|
|
20240731,152700,94195570,5540,5540,5540,5540,0
|
|
20240731,152600,94195570,5540,5540,5540,5540,0
|
|
20240731,152500,94195570,5540,5540,5540,5540,0
|
|
20240731,152400,94195570,5540,5540,5540,5540,0
|
|
20240731,152300,94195570,5540,5540,5540,5540,0
|
|
20240731,152200,94195570,5540,5540,5540,5540,0
|
|
20240731,152100,94195570,5540,5540,5540,5540,0
|
|
20240731,152000,94195570,5540,5540,5540,5540,0
|
|
20240731,151900,94195570,5540,5540,5540,5540,0
|
|
20240731,151800,94195570,5540,5540,5540,5540,0
|
|
20240731,151700,94195570,5540,5540,5540,5540,0
|
|
20240731,151600,94195570,5540,5600,5600,5540,600
|
|
20240731,151500,90857620,5570,5570,5570,5570,20
|
|
20240731,151400,90746220,5570,5570,5570,5570,0
|
|
20240731,151300,90746220,5570,5570,5570,5570,0
|
|
20240731,151200,90746220,5570,5570,5570,5570,0
|
|
20240731,151100,90746220,5570,5570,5570,5570,5
|
|
20240731,151000,90718370,5570,5570,5570,5570,0
|
|
20240731,150900,90718370,5570,5570,5570,5570,2
|
|
20240731,150800,90707230,5610,5600,5610,5600,96
|
|
20240731,150700,90169620,5600,5600,5600,5600,100
|
|
20240731,150600,89609620,5600,5570,5600,5540,520
|
|
20240731,150500,86722060,5610,5610,5610,5610,0
|
|
20240731,150400,86722060,5610,5600,5610,5600,208
|
|
20240731,150300,85555350,5550,5580,5580,5550,156
|
|
20240731,150200,84686930,5610,5610,5610,5610,0
|
|
20240731,150100,84686930,5610,5590,5610,5590,22
|
|
20240731,150000,84563920,5610,5610,5610,5610,0
|
|
20240731,145900,84563920,5610,5590,5610,5550,508
|
|
20240731,145800,81728860,5610,5580,5610,5580,511
|
|
20240731,145700,78870310,5590,5590,5590,5590,386
|
|
20240731,145600,76712570,5600,5600,5600,5600,0
|
|
20240731,145500,76712570,5600,5600,5600,5600,1
|
|
20240731,145400,76706970,5600,5590,5620,5590,539
|
|
20240731,145300,73689470,5570,5570,5570,5570,10
|
|
20240731,145200,73633770,5580,5580,5580,5580,0
|
|
20240731,145100,73633770,5580,5580,5580,5580,163
|
|
20240731,145000,72724230,5590,5590,5590,5590,0
|
|
20240731,144900,72724230,5590,5590,5590,5590,0
|
|
20240731,144800,72724230,5590,5570,5590,5570,120
|
|
20240731,144700,72054510,5570,5570,5570,5570,0
|
|
20240731,144600,72054510,5570,5560,5570,5560,1083
|
|
20240731,144500,66024220,5570,5570,5570,5570,0
|
|
20240731,144400,66024220,5570,5570,5570,5570,0
|
|
20240731,144300,66024220,5570,5560,5570,5560,360
|
|
20240731,144200,64020540,5550,5550,5550,5550,107
|
|
20240731,144100,63426690,5550,5550,5550,5550,0
|
|
20240731,144000,63426690,5550,5550,5550,5550,100
|
|
20240731,143900,62871690,5520,5520,5520,5520,0
|
|
20240731,143800,62871690,5520,5520,5520,5520,0
|
|
20240731,143700,62871690,5520,5520,5520,5520,0
|
|
20240731,143600,62871690,5520,5520,5520,5520,0
|
|
20240731,143500,62871690,5520,5520,5520,5520,0
|
|
20240731,143400,62871690,5520,5550,5550,5520,26
|
|
20240731,143300,62728140,5540,5540,5550,5510,35
|
|
20240731,143200,62534290,5500,5500,5500,5500,0
|
|
20240731,143100,62534290,5500,5500,5500,5500,0
|
|
20240731,143000,62534290,5500,5540,5540,5500,1057
|
|
20240731,142900,56678580,5540,5540,5540,5540,0
|
|
20240731,142800,56678580,5540,5540,5540,5540,0
|
|
20240731,142700,56678580,5540,5530,5540,5530,35
|
|
20240731,142600,56484990,5500,5500,5500,5500,0
|
|
20240731,142500,56484990,5500,5500,5500,5500,30
|
|
20240731,142400,56319990,5500,5500,5500,5500,0
|
|
20240731,142300,56319990,5500,5500,5500,5500,0
|
|
20240731,142200,56319990,5500,5500,5500,5500,0
|
|
20240731,142100,56319990,5500,5500,5500,5500,0
|
|
20240731,142000,56319990,5500,5500,5500,5500,0
|
|
20240731,141900,56319990,5500,5500,5500,5500,0
|
|
20240731,141800,56319990,5500,5500,5500,5500,0
|
|
20240731,141700,56319990,5500,5500,5500,5500,24
|
|
20240731,141600,56187990,5530,5520,5530,5520,800
|
|
20240731,141500,51769220,5510,5510,5510,5510,7
|
|
20240731,141400,51730650,5510,5510,5510,5510,0
|
|
20240731,141300,51730650,5510,5510,5510,5510,1
|
|
20240731,141200,51725140,5520,5520,5520,5520,0
|
|
20240731,141100,51725140,5520,5520,5520,5520,0
|
|
20240731,141000,51725140,5520,5520,5520,5520,0
|
|
20240731,140900,51725140,5520,5520,5520,5520,0
|
|
20240731,140800,51725140,5520,5520,5520,5520,0
|
|
20240731,140700,51725140,5520,5520,5520,5520,0
|
|
20240731,140600,51725140,5520,5520,5520,5520,0
|
|
20240731,140500,51725140,5520,5520,5520,5520,416
|
|
20240731,140400,49428820,5520,5520,5520,5520,1
|
|
20240731,140300,49423300,5500,5500,5500,5500,0
|
|
20240731,140200,49423300,5500,5500,5500,5500,0
|
|
20240731,140100,49423300,5500,5500,5500,5500,0
|
|
20240731,140000,49423300,5500,5500,5500,5500,82
|
|
20240731,135900,48972300,5500,5500,5500,5500,0
|
|
20240731,135800,48972300,5500,5500,5500,5500,0
|
|
20240731,135700,48972300,5500,5500,5500,5500,0
|
|
20240731,135600,48972300,5500,5500,5500,5500,170
|
|
20240731,135500,48037300,5500,5500,5500,5500,0
|
|
20240731,135400,48037300,5500,5500,5500,5500,0
|
|
20240731,135300,48037300,5500,5500,5500,5500,0
|
|
20240731,135200,48037300,5500,5500,5500,5500,0
|
|
20240731,135100,48037300,5500,5500,5500,5500,0
|
|
20240731,135000,48037300,5500,5500,5500,5500,312
|
|
20240731,134900,46321300,5500,5490,5500,5490,6
|
|
20240731,134800,46288340,5480,5480,5480,5480,100
|
|
20240731,134700,45740340,5480,5480,5480,5480,0
|
|
20240731,134600,45740340,5480,5480,5480,5480,0
|
|
20240731,134500,45740340,5480,5480,5480,5480,0
|
|
20240731,134400,45740340,5480,5480,5480,5480,0
|
|
20240731,134300,45740340,5480,5480,5480,5480,12
|
|
20240731,134200,45674580,5480,5480,5480,5480,0
|
|
20240731,134100,45674580,5480,5480,5480,5480,0
|
|
20240731,134000,45674580,5480,5480,5480,5480,0
|
|
20240731,133900,45674580,5480,5480,5480,5480,8
|
|
20240731,133800,45630740,5480,5480,5480,5480,0
|
|
20240731,133700,45630740,5480,5480,5480,5480,0
|
|
20240731,133600,45630740,5480,5480,5480,5480,0
|
|
20240731,133500,45630740,5480,5480,5480,5480,0
|
|
20240731,133400,45630740,5480,5490,5490,5480,88
|
|
20240731,133300,45147840,5490,5490,5490,5490,0
|
|
20240731,133200,45147840,5490,5490,5490,5490,0
|
|
20240731,133100,45147840,5490,5490,5490,5490,40
|
|
20240731,133000,44928240,5490,5490,5490,5490,0
|
|
20240731,132900,44928240,5490,5490,5490,5490,0
|
|
20240731,132800,44928240,5490,5490,5490,5490,0
|
|
20240731,132700,44928240,5490,5490,5490,5490,10
|
|
20240731,132600,44873340,5500,5500,5500,5500,0
|
|
20240731,132500,44873340,5500,5500,5500,5500,0
|
|
20240731,132400,44873340,5500,5500,5500,5500,110
|
|
20240731,132300,44268340,5500,5500,5500,5500,110
|
|
20240731,132200,43663340,5500,5500,5500,5500,70
|
|
20240731,132100,43278340,5510,5510,5510,5510,0
|
|
20240731,132000,43278340,5510,5510,5510,5510,20
|
|
20240731,131900,43168140,5510,5510,5510,5510,20
|
|
20240731,131800,43057940,5520,5520,5520,5520,0
|
|
20240731,131700,43057940,5520,5520,5520,5520,11
|
|
20240731,131600,42997220,5520,5520,5520,5520,0
|
|
20240731,131500,42997220,5520,5520,5520,5520,0
|
|
20240731,131400,42997220,5520,5520,5520,5520,0
|
|
20240731,131300,42997220,5520,5520,5520,5520,0
|
|
20240731,131200,42997220,5520,5520,5520,5520,0
|
|
20240731,131100,42997220,5520,5520,5520,5520,0
|
|
20240731,131000,42997220,5520,5520,5520,5520,0
|
|
20240731,130900,42997220,5520,5520,5520,5520,1
|
|
20240731,130800,42991700,5520,5520,5520,5520,0
|
|
20240731,130700,42991700,5520,5520,5520,5520,0
|
|
20240731,130600,42991700,5520,5520,5520,5520,0
|
|
20240731,130500,42991700,5520,5520,5520,5520,0
|
|
20240731,130400,42991700,5520,5520,5520,5520,0
|
|
20240731,130300,42991700,5520,5520,5520,5520,0
|
|
20240731,130200,42991700,5520,5520,5520,5520,0
|
|
20240731,130100,42991700,5520,5520,5520,5520,0
|
|
20240731,130000,42991700,5520,5520,5520,5520,31
|
|
20240731,125900,42820580,5520,5520,5520,5520,0
|
|
20240731,125800,42820580,5520,5520,5520,5520,0
|
|
20240731,125700,42820580,5520,5520,5520,5520,0
|
|
20240731,125600,42820580,5520,5520,5520,5520,0
|
|
20240731,125500,42820580,5520,5520,5520,5520,0
|
|
20240731,125400,42820580,5520,5520,5520,5520,0
|
|
20240731,125300,42820580,5520,5520,5520,5520,0
|
|
20240731,125200,42820580,5520,5520,5520,5520,0
|
|
20240731,125100,42820580,5520,5520,5520,5520,50
|
|
20240731,125000,42544580,5520,5520,5520,5520,0
|
|
20240731,124900,42544580,5520,5520,5520,5520,0
|
|
20240731,124800,42544580,5520,5520,5520,5520,0
|
|
20240731,124700,42544580,5520,5520,5520,5520,0
|
|
20240731,124600,42544580,5520,5520,5520,5470,223
|
|
20240731,124500,41323620,5520,5520,5520,5470,210
|
|
20240731,124400,40173730,5480,5490,5490,5480,200
|
|
20240731,124300,39077630,5520,5520,5520,5520,0
|
|
20240731,124200,39077630,5520,5520,5520,5520,0
|
|
20240731,124100,39077630,5520,5520,5520,5520,0
|
|
20240731,124000,39077630,5520,5520,5520,5520,0
|
|
20240731,123900,39077630,5520,5520,5520,5520,0
|
|
20240731,123800,39077630,5520,5520,5520,5520,0
|
|
20240731,123700,39077630,5520,5520,5520,5520,0
|
|
20240731,123600,39077630,5520,5520,5520,5520,0
|
|
20240731,123500,39077630,5520,5520,5520,5520,0
|
|
20240731,123400,39077630,5520,5520,5520,5520,0
|
|
20240731,123300,39077630,5520,5520,5520,5520,0
|
|
20240731,123200,39077630,5520,5520,5520,5520,0
|
|
20240731,123100,39077630,5520,5520,5520,5520,0
|
|
20240731,123000,39077630,5520,5520,5520,5520,0
|
|
20240731,122900,39077630,5520,5520,5520,5520,0
|
|
20240731,122800,39077630,5520,5520,5520,5520,5
|
|
20240731,122700,39050030,5520,5520,5520,5520,0
|
|
20240731,122600,39050030,5520,5520,5520,5520,0
|
|
20240731,122500,39050030,5520,5520,5520,5520,0
|
|
20240731,122400,39050030,5520,5520,5520,5520,0
|
|
20240731,122300,39050030,5520,5520,5520,5520,0
|
|
20240731,122200,39050030,5520,5520,5520,5520,0
|
|
20240731,122100,39050030,5520,5520,5520,5520,0
|
|
20240731,122000,39050030,5520,5520,5520,5520,0
|
|
20240731,121900,39050030,5520,5520,5520,5520,96
|
|
20240731,121800,38520110,5520,5520,5520,5520,0
|
|
20240731,121700,38520110,5520,5520,5520,5520,0
|
|
20240731,121600,38520110,5520,5520,5520,5520,0
|
|
20240731,121500,38520110,5520,5520,5520,5520,5
|
|
20240731,121400,38492510,5510,5510,5510,5510,0
|
|
20240731,121300,38492510,5510,5510,5510,5510,75
|
|
20240731,121200,38079260,5510,5510,5510,5510,0
|
|
20240731,121100,38079260,5510,5510,5510,5510,0
|
|
20240731,121000,38079260,5510,5510,5510,5510,0
|
|
20240731,120900,38079260,5510,5500,5510,5500,5
|
|
20240731,120800,38051730,5470,5470,5470,5470,1
|
|
20240731,120700,38046260,5460,5470,5470,5460,30
|
|
20240731,120600,37882300,5500,5500,5500,5500,0
|
|
20240731,120500,37882300,5500,5500,5500,5500,0
|
|
20240731,120400,37882300,5500,5500,5500,5500,0
|
|
20240731,120300,37882300,5500,5500,5500,5500,0
|
|
20240731,120200,37882300,5500,5500,5500,5500,0
|
|
20240731,120100,37882300,5500,5500,5500,5500,0
|
|
20240731,120000,37882300,5500,5500,5500,5500,0
|
|
20240731,115900,37882300,5500,5500,5500,5500,0
|
|
20240731,115800,37882300,5500,5500,5500,5500,0
|
|
20240731,115700,37882300,5500,5500,5500,5500,0
|
|
20240731,115600,37882300,5500,5500,5500,5500,0
|
|
20240731,115500,37882300,5500,5500,5500,5500,0
|
|
20240731,115400,37882300,5500,5500,5500,5500,0
|
|
20240731,115300,37882300,5500,5500,5500,5500,0
|
|
20240731,115200,37882300,5500,5500,5500,5500,0
|
|
20240731,115100,37882300,5500,5500,5500,5500,0
|
|
20240731,115000,37882300,5500,5500,5500,5500,0
|
|
20240731,114900,37882300,5500,5500,5500,5500,90
|
|
20240731,114800,37387300,5510,5510,5510,5510,0
|
|
20240731,114700,37387300,5510,5510,5510,5510,0
|
|
20240731,114600,37387300,5510,5500,5510,5500,181
|
|
20240731,114500,36391550,5500,5500,5500,5500,0
|
|
20240731,114400,36391550,5500,5500,5500,5500,0
|
|
20240731,114300,36391550,5500,5500,5500,5500,0
|
|
20240731,114200,36391550,5500,5500,5500,5500,0
|
|
20240731,114100,36391550,5500,5500,5500,5500,0
|
|
20240731,114000,36391550,5500,5500,5500,5500,0
|
|
20240731,113900,36391550,5500,5500,5500,5500,0
|
|
20240731,113800,36391550,5500,5500,5500,5500,1
|
|
20240731,113700,36386050,5500,5500,5500,5500,0
|
|
20240731,113600,36386050,5500,5500,5500,5500,0
|
|
20240731,113500,36386050,5500,5500,5500,5500,0
|
|
20240731,113400,36386050,5500,5500,5500,5500,0
|
|
20240731,113300,36386050,5500,5500,5500,5500,0
|
|
20240731,113200,36386050,5500,5500,5500,5500,10
|
|
20240731,113100,36331050,5500,5500,5500,5500,0
|
|
20240731,113000,36331050,5500,5500,5500,5500,0
|
|
20240731,112900,36331050,5500,5500,5500,5500,0
|
|
20240731,112800,36331050,5500,5500,5500,5500,0
|
|
20240731,112700,36331050,5500,5500,5500,5500,0
|
|
20240731,112600,36331050,5500,5500,5500,5500,0
|
|
20240731,112500,36331050,5500,5500,5500,5500,0
|
|
20240731,112400,36331050,5500,5500,5500,5500,20
|
|
20240731,112300,36221050,5450,5450,5450,5450,0
|
|
20240731,112200,36221050,5450,5450,5450,5450,0
|
|
20240731,112100,36221050,5450,5450,5450,5450,0
|
|
20240731,112000,36221050,5450,5450,5450,5450,0
|
|
20240731,111900,36221050,5450,5450,5450,5450,0
|
|
20240731,111800,36221050,5450,5450,5450,5450,0
|
|
20240731,111700,36221050,5450,5450,5450,5450,0
|
|
20240731,111600,36221050,5450,5450,5450,5450,0
|
|
20240731,111500,36221050,5450,5450,5450,5450,0
|
|
20240731,111400,36221050,5450,5450,5450,5450,0
|
|
20240731,111300,36221050,5450,5450,5450,5450,0
|
|
20240731,111200,36221050,5450,5450,5450,5450,0
|
|
20240731,111100,36221050,5450,5460,5460,5450,23
|
|
20240731,111000,36095560,5460,5460,5460,5460,0
|
|
20240731,110900,36095560,5460,5460,5460,5460,0
|
|
20240731,110800,36095560,5460,5460,5460,5460,0
|
|
20240731,110700,36095560,5460,5460,5460,5460,0
|
|
20240731,110600,36095560,5460,5460,5460,5460,0
|
|
20240731,110500,36095560,5460,5460,5460,5460,100
|
|
20240731,110400,35549560,5460,5460,5460,5460,0
|
|
20240731,110300,35549560,5460,5460,5460,5460,0
|
|
20240731,110200,35549560,5460,5460,5460,5460,0
|
|
20240731,110100,35549560,5460,5460,5460,5460,50
|
|
20240731,110000,35276560,5460,5460,5460,5460,198
|
|
20240731,105900,34195480,5500,5500,5500,5500,1
|
|
20240731,105800,34189980,5470,5470,5470,5470,0
|
|
20240731,105700,34189980,5470,5470,5470,5470,0
|
|
20240731,105600,34189980,5470,5470,5470,5470,75
|
|
20240731,105500,33779730,5470,5470,5470,5470,0
|
|
20240731,105400,33779730,5470,5470,5470,5470,47
|
|
20240731,105300,33522640,5470,5470,5470,5470,98
|
|
20240731,105200,32986580,5470,5470,5470,5470,25
|
|
20240731,105100,32849830,5500,5500,5500,5500,0
|
|
20240731,105000,32849830,5500,5500,5500,5500,0
|
|
20240731,104900,32849830,5500,5500,5500,5500,1000
|
|
20240731,104800,27349830,5510,5510,5510,5510,0
|
|
20240731,104700,27349830,5510,5510,5510,5510,0
|
|
20240731,104600,27349830,5510,5510,5510,5510,0
|
|
20240731,104500,27349830,5510,5510,5510,5510,5
|
|
20240731,104400,27322280,5470,5470,5470,5470,0
|
|
20240731,104300,27322280,5470,5520,5520,5470,413
|
|
20240731,104200,25053240,5520,5520,5520,5520,0
|
|
20240731,104100,25053240,5520,5520,5520,5520,0
|
|
20240731,104000,25053240,5520,5520,5520,5520,0
|
|
20240731,103900,25053240,5520,5520,5520,5520,0
|
|
20240731,103800,25053240,5520,5520,5520,5520,0
|
|
20240731,103700,25053240,5520,5520,5520,5520,5
|
|
20240731,103600,25025640,5480,5490,5490,5480,35
|
|
20240731,103500,24833650,5520,5520,5520,5520,0
|
|
20240731,103400,24833650,5520,5520,5520,5520,0
|
|
20240731,103300,24833650,5520,5520,5520,5520,0
|
|
20240731,103200,24833650,5520,5520,5520,5520,0
|
|
20240731,103100,24833650,5520,5520,5520,5520,0
|
|
20240731,103000,24833650,5520,5520,5520,5520,0
|
|
20240731,102900,24833650,5520,5520,5520,5520,0
|
|
20240731,102800,24833650,5520,5520,5520,5520,0
|
|
20240731,102700,24833650,5520,5520,5520,5520,0
|
|
20240731,102600,24833650,5520,5520,5520,5520,0
|
|
20240731,102500,24833650,5520,5520,5520,5520,0
|
|
20240731,102400,24833650,5520,5520,5520,5520,0
|
|
20240731,102300,24833650,5520,5520,5520,5520,0
|
|
20240731,102200,24833650,5520,5520,5520,5520,15
|
|
20240731,102100,24750850,5520,5520,5520,5520,0
|
|
20240731,102000,24750850,5520,5520,5520,5520,0
|
|
20240731,101900,24750850,5520,5520,5520,5520,0
|
|
20240731,101800,24750850,5520,5520,5520,5520,0
|
|
20240731,101700,24750850,5520,5520,5520,5520,0
|
|
20240731,101600,24750850,5520,5520,5520,5520,0
|
|
20240731,101500,24750850,5520,5520,5520,5520,0
|
|
20240731,101400,24750850,5520,5520,5520,5520,0
|
|
20240731,101300,24750850,5520,5520,5520,5520,0
|
|
20240731,101200,24750850,5520,5520,5520,5520,0
|
|
20240731,101100,24750850,5520,5520,5520,5520,5
|
|
20240731,101000,24723250,5480,5480,5480,5480,0
|
|
20240731,100900,24723250,5480,5480,5480,5480,0
|
|
20240731,100800,24723250,5480,5480,5480,5480,0
|
|
20240731,100700,24723250,5480,5480,5480,5480,50
|
|
20240731,100600,24449250,5520,5520,5520,5520,0
|
|
20240731,100500,24449250,5520,5520,5520,5520,0
|
|
20240731,100400,24449250,5520,5520,5520,5520,0
|
|
20240731,100300,24449250,5520,5520,5520,5520,1
|
|
20240731,100200,24443730,5520,5520,5520,5520,9
|
|
20240731,100100,24394050,5520,5520,5520,5520,20
|
|
20240731,100000,24283650,5520,5490,5520,5470,169
|
|
20240731,095900,23356730,5520,5520,5520,5520,0
|
|
20240731,095800,23356730,5520,5520,5520,5520,4
|
|
20240731,095700,23334650,5510,5510,5510,5510,0
|
|
20240731,095600,23334650,5510,5510,5510,5510,0
|
|
20240731,095500,23334650,5510,5510,5510,5510,0
|
|
20240731,095400,23334650,5510,5510,5510,5510,0
|
|
20240731,095300,23334650,5510,5510,5510,5510,1
|
|
20240731,095200,23329140,5510,5510,5510,5510,0
|
|
20240731,095100,23329140,5510,5510,5510,5510,0
|
|
20240731,095000,23329140,5510,5510,5510,5510,0
|
|
20240731,094900,23329140,5510,5510,5510,5510,5
|
|
20240731,094800,23301590,5490,5490,5490,5490,11
|
|
20240731,094700,23241200,5490,5490,5490,5490,1
|
|
20240731,094600,23235710,5510,5510,5510,5510,5
|
|
20240731,094500,23208160,5510,5510,5510,5510,0
|
|
20240731,094400,23208160,5510,5510,5510,5510,0
|
|
20240731,094300,23208160,5510,5510,5510,5510,0
|
|
20240731,094200,23208160,5510,5500,5510,5500,379
|
|
20240731,094100,21123650,5500,5500,5500,5500,0
|
|
20240731,094000,21123650,5500,5500,5500,5500,0
|
|
20240731,093900,21123650,5500,5500,5500,5500,0
|
|
20240731,093800,21123650,5500,5500,5500,5500,0
|
|
20240731,093700,21123650,5500,5500,5500,5500,0
|
|
20240731,093600,21123650,5500,5500,5500,5500,0
|
|
20240731,093500,21123650,5500,5500,5500,5500,0
|
|
20240731,093400,21123650,5500,5500,5500,5500,0
|
|
20240731,093300,21123650,5500,5490,5500,5490,10
|
|
20240731,093200,21068740,5480,5480,5480,5480,0
|
|
20240731,093100,21068740,5480,5480,5480,5480,0
|
|
20240731,093000,21068740,5480,5490,5490,5480,17
|
|
20240731,092900,20975550,5520,5520,5520,5520,5
|
|
20240731,092800,20947950,5520,5520,5520,5520,0
|
|
20240731,092700,20947950,5520,5520,5520,5520,0
|
|
20240731,092600,20947950,5520,5520,5520,5520,1474
|
|
20240731,092500,12811470,5520,5520,5520,5520,500
|
|
20240731,092400,10051470,5540,5540,5540,5540,0
|
|
20240731,092300,10051470,5540,5540,5540,5540,5
|
|
20240731,092200,10023770,5540,5530,5540,5530,22
|
|
20240731,092100,9902100,5530,5530,5530,5530,5
|
|
20240731,092000,9874450,5520,5510,5520,5510,35
|
|
20240731,091900,9681510,5510,5510,5510,5510,0
|
|
20240731,091800,9681510,5510,5510,5510,5510,0
|
|
20240731,091700,9681510,5510,5510,5510,5510,40
|
|
20240731,091600,9461110,5510,5510,5510,5510,0
|
|
20240731,091500,9461110,5510,5510,5510,5510,0
|
|
20240731,091400,9461110,5510,5510,5510,5510,0
|
|
20240731,091300,9461110,5510,5500,5510,5500,10
|
|
20240731,091200,9406090,5460,5490,5490,5460,550
|
|
20240731,091100,6402880,5520,5520,5520,5520,5
|
|
20240731,091000,6375280,5510,5460,5510,5460,65
|
|
20240731,090900,6020150,5460,5460,5460,5460,0
|
|
20240731,090800,6020150,5460,5490,5490,5460,60
|
|
20240731,090700,5691940,5500,5500,5500,5500,20
|
|
20240731,090600,5581940,5500,5500,5500,5500,10
|
|
20240731,090500,5526940,5520,5510,5520,5510,5
|
|
20240731,090400,5499360,5510,5500,5510,5500,337
|
|
20240731,090300,3645850,5500,5500,5500,5500,214
|
|
20240731,090200,2468850,5500,5500,5500,5500,394
|
|
20240731,090100,301850,5490,5490,5490,5490,9
|
|
20240731,090000,252440,5480,5490,5490,5480,46
|