587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184400,1947172545,4430,4430,4430,4430,3830
|
|
20240731,184300,1947172545,4430,4430,4430,4430,0
|
|
20240731,184200,1947172545,4430,4430,4430,4430,0
|
|
20240731,184100,1947172545,4430,4430,4430,4430,0
|
|
20240731,184000,1947172545,4430,4430,4430,4430,0
|
|
20240731,183900,1947172545,4430,4430,4430,4430,0
|
|
20240731,183800,1947172545,4430,4430,4430,4430,0
|
|
20240731,183700,1947172545,4430,4430,4430,4430,0
|
|
20240731,183600,1947172545,4430,4430,4430,4430,0
|
|
20240731,183500,1947172545,4430,4430,4430,4430,0
|
|
20240731,183400,1947172545,4430,4430,4430,4430,0
|
|
20240731,183300,1947172545,4430,4430,4430,4430,0
|
|
20240731,183200,1947172545,4430,4430,4430,4430,0
|
|
20240731,183100,1947172545,4430,4430,4430,4430,0
|
|
20240731,183000,1947172545,4430,4430,4430,4430,0
|
|
20240731,182900,1947172545,4430,4430,4430,4430,0
|
|
20240731,182800,1947172545,4430,4430,4430,4430,0
|
|
20240731,182700,1947172545,4430,4430,4430,4430,0
|
|
20240731,182600,1947172545,4430,4430,4430,4430,0
|
|
20240731,182500,1947172545,4430,4430,4430,4430,0
|
|
20240731,182400,1947172545,4430,4430,4430,4430,0
|
|
20240731,182300,1947172545,4430,4430,4430,4430,0
|
|
20240731,182200,1947172545,4430,4430,4430,4430,0
|
|
20240731,182100,1947172545,4430,4430,4430,4430,0
|
|
20240731,182000,1947172545,4430,4430,4430,4430,0
|
|
20240731,181900,1947172545,4430,4430,4430,4430,0
|
|
20240731,181800,1947172545,4430,4430,4430,4430,0
|
|
20240731,181700,1947172545,4430,4430,4430,4430,0
|
|
20240731,181600,1947172545,4430,4430,4430,4430,0
|
|
20240731,181500,1947172545,4430,4430,4430,4430,0
|
|
20240731,181400,1947172545,4430,4430,4430,4430,3830
|
|
20240731,181300,1947172545,4430,4430,4430,4430,0
|
|
20240731,181200,1947172545,4430,4430,4430,4430,0
|
|
20240731,181100,1947172545,4430,4430,4430,4430,0
|
|
20240731,181000,1947172545,4430,4430,4430,4430,0
|
|
20240731,180900,1947172545,4430,4430,4430,4430,0
|
|
20240731,180800,1947172545,4430,4430,4430,4430,0
|
|
20240731,180700,1947172545,4430,4430,4430,4430,0
|
|
20240731,180600,1947172545,4430,4430,4430,4430,0
|
|
20240731,180500,1947172545,4430,4430,4430,4430,0
|
|
20240731,180400,1947172545,4430,4430,4430,4430,0
|
|
20240731,180300,1947172545,4430,4430,4430,4430,0
|
|
20240731,180200,1947172545,4430,4430,4430,4430,0
|
|
20240731,180100,1947172545,4430,4430,4430,4430,0
|
|
20240731,180000,1947172545,4430,4430,4430,4430,0
|
|
20240731,175900,1947172545,4430,4430,4430,4430,0
|
|
20240731,175800,1947172545,4430,4430,4430,4430,0
|
|
20240731,175700,1947172545,4430,4430,4430,4430,0
|
|
20240731,175600,1947172545,4430,4430,4430,4430,0
|
|
20240731,175500,1947172545,4430,4430,4430,4430,0
|
|
20240731,175400,1947172545,4430,4430,4430,4430,0
|
|
20240731,175300,1947172545,4430,4430,4430,4430,0
|
|
20240731,175200,1947172545,4430,4430,4430,4430,0
|
|
20240731,175100,1947172545,4430,4430,4430,4430,0
|
|
20240731,175000,1947172545,4430,4430,4430,4430,0
|
|
20240731,174900,1947172545,4430,4430,4430,4430,0
|
|
20240731,174800,1947172545,4430,4430,4430,4430,0
|
|
20240731,174700,1947172545,4430,4430,4430,4430,0
|
|
20240731,174600,1947172545,4430,4430,4430,4430,0
|
|
20240731,174500,1947172545,4430,4430,4430,4430,0
|
|
20240731,174400,1947172545,4430,4430,4430,4430,3830
|
|
20240731,174300,1947172545,4430,4430,4430,4430,0
|
|
20240731,174200,1947172545,4430,4430,4430,4430,0
|
|
20240731,174100,1947172545,4430,4430,4430,4430,0
|
|
20240731,174000,1947172545,4430,4430,4430,4430,0
|
|
20240731,173900,1947172545,4430,4430,4430,4430,0
|
|
20240731,173800,1947172545,4430,4430,4430,4430,0
|
|
20240731,173700,1947172545,4430,4430,4430,4430,0
|
|
20240731,173600,1947172545,4430,4430,4430,4430,0
|
|
20240731,173500,1947172545,4430,4430,4430,4430,0
|
|
20240731,173400,1947172545,4430,4430,4430,4430,0
|
|
20240731,173300,1947172545,4430,4430,4430,4430,0
|
|
20240731,173200,1947172545,4430,4430,4430,4430,0
|
|
20240731,173100,1947172545,4430,4430,4430,4430,0
|
|
20240731,173000,1947172545,4430,4430,4430,4430,0
|
|
20240731,172900,1947172545,4430,4430,4430,4430,0
|
|
20240731,172800,1947172545,4430,4430,4430,4430,0
|
|
20240731,172700,1947172545,4430,4430,4430,4430,0
|
|
20240731,172600,1947172545,4430,4430,4430,4430,0
|
|
20240731,172500,1947172545,4430,4430,4430,4430,0
|
|
20240731,172400,1947172545,4430,4430,4430,4430,0
|
|
20240731,172300,1947172545,4430,4430,4430,4430,0
|
|
20240731,172200,1947172545,4430,4430,4430,4430,0
|
|
20240731,172100,1947172545,4430,4430,4430,4430,0
|
|
20240731,172000,1947172545,4430,4430,4430,4430,0
|
|
20240731,171900,1947172545,4430,4430,4430,4430,0
|
|
20240731,171800,1947172545,4430,4430,4430,4430,0
|
|
20240731,171700,1947172545,4430,4430,4430,4430,0
|
|
20240731,171600,1947172545,4430,4430,4430,4430,0
|
|
20240731,171500,1947172545,4430,4430,4430,4430,0
|
|
20240731,171400,1947172545,4430,4430,4430,4430,3830
|
|
20240731,171300,1947172545,4430,4430,4430,4430,0
|
|
20240731,171200,1947172545,4430,4430,4430,4430,0
|
|
20240731,171100,1947172545,4430,4430,4430,4430,0
|
|
20240731,171000,1947172545,4430,4430,4430,4430,0
|
|
20240731,170900,1947172545,4430,4430,4430,4430,0
|
|
20240731,170800,1947172545,4430,4430,4430,4430,0
|
|
20240731,170700,1947172545,4430,4430,4430,4430,0
|
|
20240731,170600,1947172545,4430,4430,4430,4430,0
|
|
20240731,170500,1947172545,4430,4430,4430,4430,0
|
|
20240731,170400,1947172545,4430,4430,4430,4430,0
|
|
20240731,170300,1947172545,4430,4430,4430,4430,0
|
|
20240731,170200,1947172545,4430,4430,4430,4430,0
|
|
20240731,170100,1947172545,4430,4430,4430,4430,0
|
|
20240731,170000,1947172545,4430,4430,4430,4430,0
|
|
20240731,165900,1947172545,4430,4430,4430,4430,0
|
|
20240731,165800,1947172545,4430,4430,4430,4430,0
|
|
20240731,165700,1947172545,4430,4430,4430,4430,0
|
|
20240731,165600,1947172545,4430,4430,4430,4430,0
|
|
20240731,165500,1947172545,4430,4430,4430,4430,0
|
|
20240731,165400,1947172545,4430,4430,4430,4430,0
|
|
20240731,165300,1947172545,4430,4430,4430,4430,0
|
|
20240731,165200,1947172545,4430,4430,4430,4430,0
|
|
20240731,165100,1947172545,4430,4430,4430,4430,0
|
|
20240731,165000,1947172545,4430,4430,4430,4430,0
|
|
20240731,164900,1947172545,4430,4430,4430,4430,0
|
|
20240731,164800,1947172545,4430,4430,4430,4430,0
|
|
20240731,164700,1947172545,4430,4430,4430,4430,0
|
|
20240731,164600,1947172545,4430,4430,4430,4430,0
|
|
20240731,164500,1947172545,4430,4430,4430,4430,0
|
|
20240731,164400,1947172545,4430,4430,4430,4430,3830
|
|
20240731,164300,1947172545,4430,4430,4430,4430,0
|
|
20240731,164200,1947172545,4430,4430,4430,4430,0
|
|
20240731,164100,1947172545,4430,4430,4430,4430,0
|
|
20240731,164000,1947172545,4430,4430,4430,4430,0
|
|
20240731,163900,1947172545,4430,4430,4430,4430,0
|
|
20240731,163800,1947172545,4430,4430,4430,4430,0
|
|
20240731,163700,1947172545,4430,4430,4430,4430,0
|
|
20240731,163600,1947172545,4430,4430,4430,4430,0
|
|
20240731,163500,1947172545,4430,4430,4430,4430,0
|
|
20240731,163400,1947172545,4430,4430,4430,4430,0
|
|
20240731,163300,1947172545,4430,4430,4430,4430,0
|
|
20240731,163200,1947172545,4430,4430,4430,4430,0
|
|
20240731,163100,1947172545,4430,4430,4430,4430,0
|
|
20240731,163000,1947172545,4430,4430,4430,4430,0
|
|
20240731,162900,1947172545,4430,4430,4430,4430,0
|
|
20240731,162800,1947172545,4430,4430,4430,4430,0
|
|
20240731,162700,1947172545,4430,4430,4430,4430,0
|
|
20240731,162600,1947172545,4430,4430,4430,4430,0
|
|
20240731,162500,1947172545,4430,4430,4430,4430,0
|
|
20240731,162400,1947172545,4430,4430,4430,4430,0
|
|
20240731,162300,1947172545,4430,4430,4430,4430,0
|
|
20240731,162200,1947172545,4430,4430,4430,4430,0
|
|
20240731,162100,1947172545,4430,4430,4430,4430,0
|
|
20240731,162000,1947172545,4430,4430,4430,4430,0
|
|
20240731,161900,1947172545,4430,4430,4430,4430,0
|
|
20240731,161800,1947172545,4430,4430,4430,4430,0
|
|
20240731,161700,1947172545,4430,4430,4430,4430,0
|
|
20240731,161600,1947172545,4430,4430,4430,4430,0
|
|
20240731,161500,1947172545,4430,4430,4430,4430,0
|
|
20240731,161400,1947172545,4430,4430,4430,4430,3830
|
|
20240731,161300,1947172545,4430,4430,4430,4430,0
|
|
20240731,161200,1947172545,4430,4430,4430,4430,0
|
|
20240731,161100,1947172545,4430,4430,4430,4430,0
|
|
20240731,161000,1947172545,4430,4430,4430,4430,0
|
|
20240731,160900,1947172545,4430,4430,4430,4430,0
|
|
20240731,160800,1947172545,4430,4430,4430,4430,0
|
|
20240731,160700,1947172545,4430,4430,4430,4430,0
|
|
20240731,160600,1947172545,4430,4430,4430,4430,0
|
|
20240731,160500,1947172545,4430,4430,4430,4430,0
|
|
20240731,160400,1947172545,4430,4430,4430,4430,0
|
|
20240731,160300,1947172545,4430,4430,4430,4430,0
|
|
20240731,160200,1947172545,4430,4430,4430,4430,0
|
|
20240731,160100,1947172545,4430,4430,4430,4430,0
|
|
20240731,160000,1947172545,4430,4430,4430,4430,0
|
|
20240731,155900,1947172545,4430,4430,4430,4430,0
|
|
20240731,155800,1947172545,4430,4430,4430,4430,0
|
|
20240731,155700,1947172545,4430,4430,4430,4430,0
|
|
20240731,155600,1947172545,4430,4430,4430,4430,0
|
|
20240731,155500,1947172545,4430,4430,4430,4430,0
|
|
20240731,155400,1947172545,4430,4430,4430,4430,0
|
|
20240731,155300,1947172545,4430,4430,4430,4430,0
|
|
20240731,155200,1947172545,4430,4430,4430,4430,0
|
|
20240731,155100,1947172545,4430,4430,4430,4430,0
|
|
20240731,155000,1947172545,4430,4430,4430,4430,0
|
|
20240731,154900,1947172545,4430,4430,4430,4430,0
|
|
20240731,154800,1947172545,4430,4430,4430,4430,0
|
|
20240731,154700,1947172545,4430,4430,4430,4430,0
|
|
20240731,154600,1947172545,4430,4430,4430,4430,0
|
|
20240731,154500,1947172545,4430,4430,4430,4430,0
|
|
20240731,154400,1947172545,4430,4430,4430,4430,3830
|
|
20240731,154300,1947172545,4430,4430,4430,4430,0
|
|
20240731,154200,1947172545,4430,4430,4430,4430,0
|
|
20240731,154100,1947172545,4430,4430,4430,4430,0
|
|
20240731,154000,1947172545,4430,4430,4430,4430,0
|
|
20240731,153900,1947172545,4430,4430,4430,4430,0
|
|
20240731,153800,1947172545,4430,4430,4430,4430,0
|
|
20240731,153700,1947172545,4430,4430,4430,4430,0
|
|
20240731,153600,1947172545,4430,4430,4430,4430,0
|
|
20240731,153500,1947172545,4430,4430,4430,4430,0
|
|
20240731,153400,1947172545,4430,4430,4430,4430,0
|
|
20240731,153300,1947172545,4430,4430,4430,4430,0
|
|
20240731,153200,1947172545,4430,4430,4430,4430,0
|
|
20240731,153100,1947172545,4430,4430,4430,4430,0
|
|
20240731,153000,1947172545,4430,4430,4430,4430,3830
|
|
20240731,152900,1930205645,4435,4435,4435,4435,0
|
|
20240731,152800,1930205645,4435,4435,4435,4435,0
|
|
20240731,152700,1930205645,4435,4435,4435,4435,0
|
|
20240731,152600,1930205645,4435,4435,4435,4435,0
|
|
20240731,152500,1930205645,4435,4435,4435,4435,0
|
|
20240731,152400,1930205645,4435,4435,4435,4435,0
|
|
20240731,152300,1930205645,4435,4435,4435,4435,0
|
|
20240731,152200,1930205645,4435,4435,4435,4435,0
|
|
20240731,152100,1930205645,4435,4435,4435,4435,0
|
|
20240731,152000,1930205645,4435,4435,4435,4435,0
|
|
20240731,151900,1930205645,4435,4430,4435,4430,1547
|
|
20240731,151800,1923350000,4435,4430,4435,4425,119
|
|
20240731,151700,1922822885,4435,4430,4435,4430,1282
|
|
20240731,151600,1917143595,4430,4430,4430,4430,500
|
|
20240731,151500,1914928595,4430,4425,4430,4425,1591
|
|
20240731,151400,1907882090,4425,4425,4425,4425,466
|
|
20240731,151300,1905820040,4430,4425,4430,4425,820
|
|
20240731,151200,1902191535,4425,4420,4425,4420,329
|
|
20240731,151100,1900736250,4425,4425,4425,4425,500
|
|
20240731,151000,1898523750,4430,4425,4430,4420,3678
|
|
20240731,150900,1882252470,4430,4425,4430,4425,610
|
|
20240731,150800,1879550215,4425,4425,4425,4425,253
|
|
20240731,150700,1878430690,4430,4430,4430,4420,3029
|
|
20240731,150600,1865019750,4435,4435,4435,4430,899
|
|
20240731,150500,1861034600,4430,4435,4435,4430,221
|
|
20240731,150400,1860055070,4430,4430,4435,4430,1302
|
|
20240731,150300,1854286540,4440,4435,4440,4430,589
|
|
20240731,150200,1851674915,4440,4435,4440,4435,428
|
|
20240731,150100,1849776725,4440,4440,4440,4440,591
|
|
20240731,150000,1847152685,4445,4445,4445,4440,2405
|
|
20240731,145900,1836463250,4445,4445,4445,4440,1018
|
|
20240731,145800,1831939460,4440,4440,4440,4440,129
|
|
20240731,145700,1831366700,4445,4440,4445,4440,2059
|
|
20240731,145600,1822223145,4440,4440,4440,4440,27
|
|
20240731,145500,1822103265,4440,4445,4445,4440,913
|
|
20240731,145400,1818047930,4445,4440,4445,4440,100
|
|
20240731,145300,1817603925,4440,4445,4445,4440,627
|
|
20240731,145200,1814818085,4445,4435,4450,4435,2264
|
|
20240731,145100,1804751825,4435,4435,4450,4435,6491
|
|
20240731,145000,1775899365,4435,4435,4440,4430,266
|
|
20240731,144900,1774719690,4440,4430,4440,4400,41220
|
|
20240731,144800,1593271035,4425,4425,4430,4420,957
|
|
20240731,144700,1589037465,4420,4420,4425,4420,167
|
|
20240731,144600,1588299075,4410,4420,4425,4410,748
|
|
20240731,144500,1584994025,4420,4425,4425,4420,205
|
|
20240731,144400,1584087625,4420,4420,4430,4415,1127
|
|
20240731,144300,1579107045,4420,4415,4420,4415,654
|
|
20240731,144200,1576219585,4415,4420,4425,4415,1376
|
|
20240731,144100,1570138785,4425,4425,4425,4425,753
|
|
20240731,144000,1566806760,4430,4430,4430,4430,103
|
|
20240731,143900,1566350470,4425,4430,4430,4425,252
|
|
20240731,143800,1565235035,4430,4430,4430,4430,121
|
|
20240731,143700,1564699005,4430,4430,4435,4430,364
|
|
20240731,143600,1563085425,4435,4430,4440,4430,714
|
|
20240731,143500,1559921935,4425,4420,4430,4420,295
|
|
20240731,143400,1558616540,4420,4420,4425,4415,607
|
|
20240731,143300,1555934365,4420,4415,4425,4415,629
|
|
20240731,143200,1553155980,4415,4410,4420,4410,638
|
|
20240731,143100,1550340625,4415,4420,4420,4410,507
|
|
20240731,143000,1548101880,4420,4420,4420,4420,1606
|
|
20240731,142900,1541003360,4420,4425,4425,4420,110
|
|
20240731,142800,1540516655,4420,4420,4425,4420,604
|
|
20240731,142700,1537845470,4420,4420,4420,4420,127
|
|
20240731,142600,1537284130,4425,4420,4425,4420,542
|
|
20240731,142500,1534888475,4425,4425,4425,4420,335
|
|
20240731,142400,1533406860,4420,4415,4420,4415,1213
|
|
20240731,142300,1528046170,4415,4415,4415,4415,251
|
|
20240731,142200,1526938005,4415,4420,4420,4415,352
|
|
20240731,142100,1525383405,4425,4415,4425,4415,255
|
|
20240731,142000,1524256350,4415,4435,4435,4415,1697
|
|
20240731,141900,1516740255,4435,4440,4440,4430,1013
|
|
20240731,141800,1512248135,4440,4435,4440,4435,1394
|
|
20240731,141700,1506059560,4445,4420,4455,4420,15854
|
|
20240731,141600,1435607660,4420,4410,4420,4410,849
|
|
20240731,141500,1431862235,4410,4405,4410,4405,1196
|
|
20240731,141400,1426593530,4405,4410,4410,4405,145
|
|
20240731,141300,1425954800,4410,4410,4410,4405,853
|
|
20240731,141200,1422193510,4410,4415,4415,4410,186
|
|
20240731,141100,1421373245,4410,4405,4420,4405,2046
|
|
20240731,141000,1412350135,4405,4405,4410,4405,1023
|
|
20240731,140900,1407843815,4410,4410,4410,4400,127
|
|
20240731,140800,1407284320,4405,4395,4405,4395,2407
|
|
20240731,140700,1396693930,4390,4390,4390,4390,193
|
|
20240731,140600,1395846660,4390,4390,4390,4390,359
|
|
20240731,140500,1394270650,4390,4390,4395,4390,1183
|
|
20240731,140400,1389074825,4395,4400,4400,4395,864
|
|
20240731,140300,1385277310,4400,4400,4400,4400,1
|
|
20240731,140200,1385272910,4400,4395,4400,4395,876
|
|
20240731,140100,1381422885,4400,4395,4405,4395,1320
|
|
20240731,140000,1375615280,4400,4395,4400,4395,122
|
|
20240731,135900,1375078590,4390,4395,4395,4390,732
|
|
20240731,135800,1371863950,4395,4395,4395,4395,503
|
|
20240731,135700,1369653265,4390,4390,4400,4390,1677
|
|
20240731,135600,1362288475,4390,4390,4390,4390,229
|
|
20240731,135500,1361283165,4395,4395,4395,4390,880
|
|
20240731,135400,1357419295,4390,4395,4395,4390,329
|
|
20240731,135300,1355974610,4395,4390,4395,4390,546
|
|
20240731,135200,1353576170,4395,4395,4395,4390,715
|
|
20240731,135100,1350436325,4395,4395,4400,4390,374
|
|
20240731,135000,1348793655,4390,4390,4395,4390,163
|
|
20240731,134900,1348078045,4390,4395,4395,4390,141
|
|
20240731,134800,1347458955,4395,4390,4395,4390,549
|
|
20240731,134700,1345047155,4390,4390,4390,4385,183
|
|
20240731,134600,1344243795,4395,4400,4400,4390,157
|
|
20240731,134500,1343554510,4400,4390,4400,4390,512
|
|
20240731,134400,1341304745,4390,4395,4395,4390,292
|
|
20240731,134300,1340021635,4395,4385,4395,4385,293
|
|
20240731,134200,1338735405,4385,4390,4395,4385,567
|
|
20240731,134100,1336246830,4385,4390,4390,4385,124
|
|
20240731,134000,1335703050,4390,4390,4390,4385,583
|
|
20240731,133900,1333144545,4395,4395,4395,4390,432
|
|
20240731,133800,1331246700,4400,4380,4405,4380,432
|
|
20240731,133700,1329349820,4385,4380,4385,4375,2073
|
|
20240731,133600,1320273515,4380,4380,4385,4380,619
|
|
20240731,133500,1317561690,4390,4375,4390,4375,857
|
|
20240731,133400,1313804830,4375,4390,4390,4375,3607
|
|
20240731,133300,1298002360,4390,4390,4390,4390,246
|
|
20240731,133200,1296922420,4390,4390,4395,4390,370
|
|
20240731,133100,1295298115,4395,4390,4395,4390,261
|
|
20240731,133000,1294152290,4390,4390,4390,4390,805
|
|
20240731,132900,1290618340,4390,4390,4395,4390,769
|
|
20240731,132800,1287239670,4395,4395,4395,4390,166
|
|
20240731,132700,1286510105,4400,4405,4405,4400,58
|
|
20240731,132600,1286254675,4405,4405,4410,4400,629
|
|
20240731,132500,1283484480,4405,4405,4405,4400,1680
|
|
20240731,132400,1276089720,4405,4405,4405,4400,442
|
|
20240731,132300,1274143965,4405,4395,4405,4395,2232
|
|
20240731,132200,1264319875,4400,4395,4400,4395,1025
|
|
20240731,132100,1259811405,4395,4400,4400,4395,420
|
|
20240731,132000,1257965495,4400,4400,4400,4400,116
|
|
20240731,131900,1257455095,4405,4400,4405,4400,803
|
|
20240731,131800,1253918415,4405,4405,4405,4405,0
|
|
20240731,131700,1253918415,4405,4405,4405,4395,2371
|
|
20240731,131600,1243476095,4405,4400,4405,4400,401
|
|
20240731,131500,1241711690,4400,4405,4405,4400,525
|
|
20240731,131400,1239399070,4405,4390,4405,4390,1486
|
|
20240731,131300,1232863140,4390,4395,4395,4390,404
|
|
20240731,131200,1231088830,4395,4390,4395,4385,346
|
|
20240731,131100,1229570460,4390,4390,4395,4390,1247
|
|
20240731,131000,1224091125,4390,4390,4390,4390,74
|
|
20240731,130900,1223766265,4390,4380,4390,4380,1397
|
|
20240731,130800,1217638670,4380,4380,4380,4380,399
|
|
20240731,130700,1215891050,4385,4380,4385,4380,560
|
|
20240731,130600,1213438245,4380,4380,4380,4380,399
|
|
20240731,130500,1211690625,4385,4380,4385,4380,62
|
|
20240731,130400,1211418825,4385,4390,4390,4385,1172
|
|
20240731,130300,1206279505,4395,4390,4395,4390,501
|
|
20240731,130200,1204080110,4385,4390,4390,4385,772
|
|
20240731,130100,1200692360,4390,4385,4390,4385,142
|
|
20240731,130000,1200069680,4390,4380,4390,4380,1149
|
|
20240731,125900,1195031665,4385,4380,4385,4380,186
|
|
20240731,125800,1194216980,4380,4380,4380,4380,263
|
|
20240731,125700,1193065040,4380,4385,4385,4380,123
|
|
20240731,125600,1192526175,4385,4385,4385,4380,506
|
|
20240731,125500,1190308040,4385,4380,4390,4380,1202
|
|
20240731,125400,1185038170,4385,4380,4385,4380,364
|
|
20240731,125300,1183443755,4380,4380,4380,4380,332
|
|
20240731,125200,1181989595,4380,4380,4380,4380,107
|
|
20240731,125100,1181520935,4380,4385,4385,4380,750
|
|
20240731,125000,1178233435,4375,4380,4380,4375,517
|
|
20240731,124900,1175970085,4380,4380,4385,4375,1111
|
|
20240731,124800,1171104670,4380,4375,4380,4375,44
|
|
20240731,124700,1170912045,4375,4380,4380,4375,462
|
|
20240731,124600,1168890565,4375,4380,4385,4375,911
|
|
20240731,124500,1164901635,4380,4380,4380,4375,274
|
|
20240731,124400,1163701560,4385,4380,4385,4380,965
|
|
20240731,124300,1159474685,4375,4380,4380,4375,1221
|
|
20240731,124200,1154127720,4380,4380,4380,4380,328
|
|
20240731,124100,1152691080,4380,4380,4380,4380,336
|
|
20240731,124000,1151219400,4380,4380,4380,4380,494
|
|
20240731,123900,1149055680,4380,4380,4380,4380,180
|
|
20240731,123800,1148267280,4380,4385,4385,4380,259
|
|
20240731,123700,1147132105,4385,4380,4385,4380,460
|
|
20240731,123600,1145115695,4385,4385,4385,4380,554
|
|
20240731,123500,1142686455,4380,4385,4385,4380,1013
|
|
20240731,123400,1138247900,4380,4385,4385,4380,699
|
|
20240731,123300,1135183560,4380,4385,4385,4380,480
|
|
20240731,123200,1133079620,4390,4380,4390,4380,596
|
|
20240731,123100,1130466235,4385,4390,4390,4385,33
|
|
20240731,123000,1130321525,4385,4385,4385,4385,660
|
|
20240731,122900,1127427425,4385,4385,4390,4385,1576
|
|
20240731,122800,1120512685,4380,4380,4380,4380,1654
|
|
20240731,122700,1113268165,4385,4385,4390,4385,697
|
|
20240731,122600,1110211815,4385,4380,4385,4380,301
|
|
20240731,122500,1108893185,4385,4385,4385,4385,55
|
|
20240731,122400,1108652010,4385,4380,4385,4380,1983
|
|
20240731,122300,1099957880,4385,4370,4385,4370,2799
|
|
20240731,122200,1087705080,4365,4370,4370,4365,286
|
|
20240731,122100,1086456000,4370,4370,4370,4370,408
|
|
20240731,122000,1084673040,4375,4375,4375,4370,109
|
|
20240731,121900,1084196645,4375,4370,4375,4370,642
|
|
20240731,121800,1081388600,4370,4375,4375,4370,1040
|
|
20240731,121700,1076839820,4370,4375,4375,4370,182
|
|
20240731,121600,1076044450,4370,4375,4375,4370,244
|
|
20240731,121500,1074977950,4375,4370,4375,4370,1573
|
|
20240731,121400,1068097390,4370,4370,4370,4370,116
|
|
20240731,121300,1067590470,4370,4375,4375,4370,860
|
|
20240731,121200,1063832265,4370,4370,4370,4370,242
|
|
20240731,121100,1062774725,4370,4370,4370,4370,438
|
|
20240731,121000,1060860665,4370,4370,4370,4370,393
|
|
20240731,120900,1059143255,4370,4370,4370,4370,412
|
|
20240731,120800,1057342815,4370,4375,4375,4370,315
|
|
20240731,120700,1055964735,4370,4370,4375,4370,1654
|
|
20240731,120600,1048736255,4370,4370,4375,4370,587
|
|
20240731,120500,1046170265,4370,4370,4370,4370,339
|
|
20240731,120400,1044688835,4370,4370,4370,4370,243
|
|
20240731,120300,1043626925,4370,4370,4370,4370,194
|
|
20240731,120200,1042779145,4370,4370,4370,4370,485
|
|
20240731,120100,1040659695,4375,4370,4375,4370,307
|
|
20240731,120000,1039318100,4370,4370,4370,4370,433
|
|
20240731,115900,1037425890,4370,4370,4370,4370,283
|
|
20240731,115800,1036189180,4370,4370,4375,4370,531
|
|
20240731,115700,1033868185,4370,4370,4370,4370,2
|
|
20240731,115600,1033859445,4370,4370,4370,4370,343
|
|
20240731,115500,1032360535,4370,4375,4375,4370,632
|
|
20240731,115400,1029596060,4375,4375,4375,4375,99
|
|
20240731,115300,1029162935,4380,4375,4380,4375,1945
|
|
20240731,115200,1020653555,4375,4370,4375,4370,72
|
|
20240731,115100,1020338905,4370,4370,4370,4370,199
|
|
20240731,115000,1019469275,4375,4375,4375,4370,153
|
|
20240731,114900,1018800505,4375,4365,4375,4360,1704
|
|
20240731,114800,1011357865,4370,4370,4370,4370,5
|
|
20240731,114700,1011336015,4370,4365,4370,4360,402
|
|
20240731,114600,1009581285,4365,4365,4365,4365,127
|
|
20240731,114500,1009026930,4365,4365,4365,4360,328
|
|
20240731,114400,1007595840,4365,4365,4365,4365,224
|
|
20240731,114300,1006618080,4370,4360,4370,4360,2132
|
|
20240731,114200,997312890,4360,4360,4360,4360,723
|
|
20240731,114100,994160610,4360,4360,4360,4360,13
|
|
20240731,114000,994103930,4360,4360,4360,4360,306
|
|
20240731,113900,992769770,4365,4360,4365,4360,273
|
|
20240731,113800,991579290,4360,4360,4360,4360,127
|
|
20240731,113700,991025570,4365,4365,4365,4360,251
|
|
20240731,113600,989930915,4365,4365,4365,4365,524
|
|
20240731,113500,987643655,4365,4365,4365,4365,794
|
|
20240731,113400,984177845,4365,4365,4365,4365,336
|
|
20240731,113300,982711205,4365,4365,4370,4365,295
|
|
20240731,113200,981423470,4365,4365,4365,4365,192
|
|
20240731,113100,980585390,4370,4370,4370,4365,324
|
|
20240731,113000,979170110,4370,4370,4370,4370,77
|
|
20240731,112900,978833620,4365,4365,4365,4365,307
|
|
20240731,112800,977493565,4365,4365,4365,4365,0
|
|
20240731,112700,977493565,4365,4360,4365,4360,563
|
|
20240731,112600,975036085,4360,4360,4365,4355,3145
|
|
20240731,112500,961317175,4360,4360,4365,4360,906
|
|
20240731,112400,957365865,4365,4360,4365,4360,326
|
|
20240731,112300,955943545,4360,4370,4370,4360,5458
|
|
20240731,112200,932143865,4365,4365,4365,4365,607
|
|
20240731,112100,929494310,4365,4365,4365,4365,0
|
|
20240731,112000,929494310,4365,4365,4365,4365,2150
|
|
20240731,111900,920109560,4365,4365,4365,4365,56
|
|
20240731,111800,919865120,4365,4370,4370,4365,318
|
|
20240731,111700,918477045,4370,4365,4370,4365,14
|
|
20240731,111600,918415930,4365,4365,4370,4365,455
|
|
20240731,111500,916429850,4360,4360,4360,4360,1
|
|
20240731,111400,916425490,4360,4365,4365,4360,611
|
|
20240731,111300,913759250,4365,4365,4365,4360,601
|
|
20240731,111200,911136090,4365,4360,4365,4360,303
|
|
20240731,111100,909813700,4360,4360,4365,4360,1079
|
|
20240731,111000,905107720,4360,4365,4365,4360,3372
|
|
20240731,110900,890404740,4365,4365,4365,4365,751
|
|
20240731,110800,887126625,4365,4365,4365,4360,1262
|
|
20240731,110700,881619120,4365,4360,4365,4360,3271
|
|
20240731,110600,867356495,4360,4365,4365,4360,1119
|
|
20240731,110500,862472675,4365,4365,4365,4365,1931
|
|
20240731,110400,854043860,4365,4365,4370,4365,641
|
|
20240731,110300,851245795,4365,4365,4365,4365,419
|
|
20240731,110200,849416860,4370,4365,4370,4365,131
|
|
20240731,110100,848844980,4365,4370,4370,4365,222
|
|
20240731,110000,847875945,4370,4365,4370,4365,118
|
|
20240731,105900,847360870,4370,4370,4370,4370,27
|
|
20240731,105800,847242880,4365,4365,4365,4365,395
|
|
20240731,105700,845518705,4365,4370,4370,4365,1076
|
|
20240731,105600,840818030,4370,4370,4375,4370,3584
|
|
20240731,105500,825155925,4370,4375,4375,4370,988
|
|
20240731,105400,820834265,4375,4375,4375,4370,1298
|
|
20240731,105300,815158070,4375,4375,4375,4375,15
|
|
20240731,105200,815092445,4370,4375,4375,4370,6327
|
|
20240731,105100,787411845,4375,4375,4380,4375,198
|
|
20240731,105000,786545395,4380,4380,4380,4375,1102
|
|
20240731,104900,781721135,4380,4375,4380,4375,383
|
|
20240731,104800,780045505,4380,4380,4380,4380,15
|
|
20240731,104700,779979805,4380,4380,4380,4380,1775
|
|
20240731,104600,772205305,4380,4380,4380,4380,221
|
|
20240731,104500,771237325,4380,4385,4385,4380,902
|
|
20240731,104400,767285140,4385,4385,4385,4385,602
|
|
20240731,104300,764645370,4380,4380,4385,4380,2679
|
|
20240731,104200,752911100,4385,4385,4385,4380,327
|
|
20240731,104100,751477695,4385,4380,4385,4380,352
|
|
20240731,104000,749935925,4380,4375,4380,4375,1321
|
|
20240731,103900,744150550,4375,4375,4380,4375,250
|
|
20240731,103800,743056785,4375,4380,4380,4375,451
|
|
20240731,103700,741083540,4375,4375,4380,4375,287
|
|
20240731,103600,739827745,4380,4380,4385,4375,1425
|
|
20240731,103500,733587470,4375,4380,4380,4375,3003
|
|
20240731,103400,720449330,4375,4380,4380,4375,175
|
|
20240731,103300,719683405,4380,4380,4385,4380,781
|
|
20240731,103200,716262620,4380,4385,4385,4380,201
|
|
20240731,103100,715381740,4385,4380,4385,4380,1115
|
|
20240731,103000,710494545,4380,4380,4380,4380,432
|
|
20240731,102900,708602385,4380,4380,4380,4380,657
|
|
20240731,102800,705724725,4380,4375,4380,4375,1071
|
|
20240731,102700,701033950,4380,4380,4380,4375,1505
|
|
20240731,102600,694445100,4385,4385,4385,4385,1
|
|
20240731,102500,694440715,4380,4380,4380,4380,509
|
|
20240731,102400,692211295,4375,4380,4380,4375,1000
|
|
20240731,102300,687833555,4380,4380,4380,4380,418
|
|
20240731,102200,686002715,4380,4380,4380,4380,300
|
|
20240731,102100,684688715,4380,4380,4385,4380,1286
|
|
20240731,102000,679051035,4380,4380,4385,4380,2708
|
|
20240731,101900,667179690,4385,4385,4385,4385,16
|
|
20240731,101800,667109530,4385,4385,4385,4380,973
|
|
20240731,101700,662845320,4380,4380,4380,4380,246
|
|
20240731,101600,661767840,4380,4380,4380,4380,209
|
|
20240731,101500,660852420,4380,4385,4385,4380,181
|
|
20240731,101400,660059015,4380,4385,4385,4380,618
|
|
20240731,101300,657351920,4385,4380,4385,4380,1528
|
|
20240731,101200,650655490,4385,4380,4385,4380,817
|
|
20240731,101100,647076980,4380,4380,4380,4380,523
|
|
20240731,101000,644786240,4385,4380,4385,4380,1236
|
|
20240731,100900,639367425,4385,4385,4385,4380,300
|
|
20240731,100800,638052920,4385,4385,4385,4380,2389
|
|
20240731,100700,627587670,4385,4385,4385,4380,723
|
|
20240731,100600,624417965,4385,4380,4385,4380,810
|
|
20240731,100500,620867175,4375,4370,4385,4370,1472
|
|
20240731,100400,614421310,4375,4370,4375,4370,184
|
|
20240731,100300,613617225,4375,4375,4380,4370,368
|
|
20240731,100200,612006750,4375,4375,4375,4370,601
|
|
20240731,100100,609378570,4370,4380,4380,4370,49
|
|
20240731,100000,609164190,4380,4375,4380,4375,590
|
|
20240731,095900,606582875,4375,4375,4375,4375,132
|
|
20240731,095800,606005375,4375,4375,4375,4375,116
|
|
20240731,095700,605497875,4370,4380,4380,4370,564
|
|
20240731,095600,603029825,4385,4380,4385,4380,1000
|
|
20240731,095500,598646325,4380,4380,4385,4375,2684
|
|
20240731,095400,586893735,4380,4385,4385,4380,293
|
|
20240731,095300,585609495,4385,4390,4390,4385,4414
|
|
20240731,095200,566249055,4390,4390,4390,4385,854
|
|
20240731,095100,562501755,4390,4390,4390,4390,1293
|
|
20240731,095000,556825485,4385,4385,4385,4385,942
|
|
20240731,094900,552694815,4380,4385,4385,4380,156
|
|
20240731,094800,552011510,4385,4370,4385,4370,3666
|
|
20240731,094700,535967595,4370,4370,4375,4370,1875
|
|
20240731,094600,527773840,4370,4370,4370,4370,1521
|
|
20240731,094500,521127070,4375,4375,4375,4370,1244
|
|
20240731,094400,515688665,4375,4375,4375,4370,45
|
|
20240731,094300,515491795,4375,4380,4380,4375,123
|
|
20240731,094200,514953610,4375,4380,4380,4375,103
|
|
20240731,094100,514502970,4375,4375,4375,4370,694
|
|
20240731,094000,511467420,4375,4375,4375,4375,305
|
|
20240731,093900,510133045,4370,4370,4380,4365,4330
|
|
20240731,093800,491197510,4370,4360,4370,4360,911
|
|
20240731,093700,487222080,4365,4365,4365,4360,1635
|
|
20240731,093600,480092305,4365,4365,4365,4360,561
|
|
20240731,093500,477644080,4365,4365,4365,4360,481
|
|
20240731,093400,475546515,4365,4365,4370,4365,2004
|
|
20240731,093300,466799050,4370,4370,4375,4365,533
|
|
20240731,093200,464470165,4370,4370,4375,4365,1212
|
|
20240731,093100,459174165,4370,4370,4370,4365,930
|
|
20240731,093000,455110565,4365,4370,4370,4365,318
|
|
20240731,092900,453722165,4370,4365,4370,4365,186
|
|
20240731,092800,452909940,4365,4370,4370,4365,263
|
|
20240731,092700,451760635,4370,4365,4370,4365,730
|
|
20240731,092600,448571130,4370,4370,4370,4370,151
|
|
20240731,092500,447911260,4365,4360,4370,4360,1142
|
|
20240731,092400,442921850,4360,4365,4370,4360,1525
|
|
20240731,092300,436269410,4365,4360,4370,4360,217
|
|
20240731,092200,435321460,4365,4355,4365,4355,884
|
|
20240731,092100,431466875,4350,4360,4365,4350,1506
|
|
20240731,092000,424898730,4360,4355,4360,4345,5472
|
|
20240731,091900,401102920,4365,4360,4365,4345,34058
|
|
20240731,091800,252986595,4355,4355,4360,4355,1862
|
|
20240731,091700,244877485,4360,4375,4375,4360,6657
|
|
20240731,091600,215840335,4370,4370,4370,4370,274
|
|
20240731,091500,214642955,4365,4365,4365,4360,3036
|
|
20240731,091400,201390825,4365,4365,4365,4360,3371
|
|
20240731,091300,186676990,4365,4365,4365,4360,372
|
|
20240731,091200,185053465,4360,4365,4365,4360,375
|
|
20240731,091100,183418095,4365,4360,4365,4360,579
|
|
20240731,091000,180893645,4355,4355,4365,4355,827
|
|
20240731,090900,177289920,4365,4360,4365,4350,6408
|
|
20240731,090800,149401550,4355,4360,4370,4350,8401
|
|
20240731,090700,112812930,4380,4380,4380,4380,0
|
|
20240731,090600,112812930,4380,4365,4380,4360,3088
|
|
20240731,090500,99330505,4365,4365,4365,4355,2068
|
|
20240731,090400,90318660,4360,4380,4380,4355,10204
|
|
20240731,090300,45782590,4380,4380,4385,4380,705
|
|
20240731,090200,42692980,4380,4370,4385,4365,3001
|
|
20240731,090100,29580925,4370,4385,4385,4370,1151
|
|
20240731,090000,24545810,4385,4380,4385,4370,5592
|