646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194300,739958755,3110,3110,3110,3110,2013
|
|
20240731,194200,739958755,3110,3110,3110,3110,0
|
|
20240731,194100,739958755,3110,3110,3110,3110,0
|
|
20240731,194000,739958755,3110,3110,3110,3110,0
|
|
20240731,193900,739958755,3110,3110,3110,3110,0
|
|
20240731,193800,739958755,3110,3110,3110,3110,0
|
|
20240731,193700,739958755,3110,3110,3110,3110,0
|
|
20240731,193600,739958755,3110,3110,3110,3110,0
|
|
20240731,193500,739958755,3110,3110,3110,3110,0
|
|
20240731,193400,739958755,3110,3110,3110,3110,0
|
|
20240731,193300,739958755,3110,3110,3110,3110,0
|
|
20240731,193200,739958755,3110,3110,3110,3110,0
|
|
20240731,193100,739958755,3110,3110,3110,3110,0
|
|
20240731,193000,739958755,3110,3110,3110,3110,0
|
|
20240731,192900,739958755,3110,3110,3110,3110,0
|
|
20240731,192800,739958755,3110,3110,3110,3110,0
|
|
20240731,192700,739958755,3110,3110,3110,3110,0
|
|
20240731,192600,739958755,3110,3110,3110,3110,0
|
|
20240731,192500,739958755,3110,3110,3110,3110,0
|
|
20240731,192400,739958755,3110,3110,3110,3110,0
|
|
20240731,192300,739958755,3110,3110,3110,3110,0
|
|
20240731,192200,739958755,3110,3110,3110,3110,0
|
|
20240731,192100,739958755,3110,3110,3110,3110,0
|
|
20240731,192000,739958755,3110,3110,3110,3110,0
|
|
20240731,191900,739958755,3110,3110,3110,3110,0
|
|
20240731,191800,739958755,3110,3110,3110,3110,0
|
|
20240731,191700,739958755,3110,3110,3110,3110,0
|
|
20240731,191600,739958755,3110,3110,3110,3110,0
|
|
20240731,191500,739958755,3110,3110,3110,3110,0
|
|
20240731,191400,739958755,3110,3110,3110,3110,0
|
|
20240731,191300,739958755,3110,3110,3110,3110,2013
|
|
20240731,191200,739958755,3110,3110,3110,3110,0
|
|
20240731,191100,739958755,3110,3110,3110,3110,0
|
|
20240731,191000,739958755,3110,3110,3110,3110,0
|
|
20240731,190900,739958755,3110,3110,3110,3110,0
|
|
20240731,190800,739958755,3110,3110,3110,3110,0
|
|
20240731,190700,739958755,3110,3110,3110,3110,0
|
|
20240731,190600,739958755,3110,3110,3110,3110,0
|
|
20240731,190500,739958755,3110,3110,3110,3110,0
|
|
20240731,190400,739958755,3110,3110,3110,3110,0
|
|
20240731,190300,739958755,3110,3110,3110,3110,0
|
|
20240731,190200,739958755,3110,3110,3110,3110,0
|
|
20240731,190100,739958755,3110,3110,3110,3110,0
|
|
20240731,190000,739958755,3110,3110,3110,3110,0
|
|
20240731,185900,739958755,3110,3110,3110,3110,0
|
|
20240731,185800,739958755,3110,3110,3110,3110,0
|
|
20240731,185700,739958755,3110,3110,3110,3110,0
|
|
20240731,185600,739958755,3110,3110,3110,3110,0
|
|
20240731,185500,739958755,3110,3110,3110,3110,0
|
|
20240731,185400,739958755,3110,3110,3110,3110,0
|
|
20240731,185300,739958755,3110,3110,3110,3110,0
|
|
20240731,185200,739958755,3110,3110,3110,3110,0
|
|
20240731,185100,739958755,3110,3110,3110,3110,0
|
|
20240731,185000,739958755,3110,3110,3110,3110,0
|
|
20240731,184900,739958755,3110,3110,3110,3110,0
|
|
20240731,184800,739958755,3110,3110,3110,3110,0
|
|
20240731,184700,739958755,3110,3110,3110,3110,0
|
|
20240731,184600,739958755,3110,3110,3110,3110,0
|
|
20240731,184500,739958755,3110,3110,3110,3110,0
|
|
20240731,184400,739958755,3110,3110,3110,3110,0
|
|
20240731,184300,739958755,3110,3110,3110,3110,2013
|
|
20240731,184200,739958755,3110,3110,3110,3110,0
|
|
20240731,184100,739958755,3110,3110,3110,3110,0
|
|
20240731,184000,739958755,3110,3110,3110,3110,0
|
|
20240731,183900,739958755,3110,3110,3110,3110,0
|
|
20240731,183800,739958755,3110,3110,3110,3110,0
|
|
20240731,183700,739958755,3110,3110,3110,3110,0
|
|
20240731,183600,739958755,3110,3110,3110,3110,0
|
|
20240731,183500,739958755,3110,3110,3110,3110,0
|
|
20240731,183400,739958755,3110,3110,3110,3110,0
|
|
20240731,183300,739958755,3110,3110,3110,3110,0
|
|
20240731,183200,739958755,3110,3110,3110,3110,0
|
|
20240731,183100,739958755,3110,3110,3110,3110,0
|
|
20240731,183000,739958755,3110,3110,3110,3110,0
|
|
20240731,182900,739958755,3110,3110,3110,3110,0
|
|
20240731,182800,739958755,3110,3110,3110,3110,0
|
|
20240731,182700,739958755,3110,3110,3110,3110,0
|
|
20240731,182600,739958755,3110,3110,3110,3110,0
|
|
20240731,182500,739958755,3110,3110,3110,3110,0
|
|
20240731,182400,739958755,3110,3110,3110,3110,0
|
|
20240731,182300,739958755,3110,3110,3110,3110,0
|
|
20240731,182200,739958755,3110,3110,3110,3110,0
|
|
20240731,182100,739958755,3110,3110,3110,3110,0
|
|
20240731,182000,739958755,3110,3110,3110,3110,0
|
|
20240731,181900,739958755,3110,3110,3110,3110,0
|
|
20240731,181800,739958755,3110,3110,3110,3110,0
|
|
20240731,181700,739958755,3110,3110,3110,3110,0
|
|
20240731,181600,739958755,3110,3110,3110,3110,0
|
|
20240731,181500,739958755,3110,3110,3110,3110,0
|
|
20240731,181400,739958755,3110,3110,3110,3110,0
|
|
20240731,181300,739958755,3110,3110,3110,3110,2013
|
|
20240731,181200,739958755,3110,3110,3110,3110,0
|
|
20240731,181100,739958755,3110,3110,3110,3110,0
|
|
20240731,181000,739958755,3110,3110,3110,3110,0
|
|
20240731,180900,739958755,3110,3110,3110,3110,0
|
|
20240731,180800,739958755,3110,3110,3110,3110,0
|
|
20240731,180700,739958755,3110,3110,3110,3110,0
|
|
20240731,180600,739958755,3110,3110,3110,3110,0
|
|
20240731,180500,739958755,3110,3110,3110,3110,0
|
|
20240731,180400,739958755,3110,3110,3110,3110,0
|
|
20240731,180300,739958755,3110,3110,3110,3110,0
|
|
20240731,180200,739958755,3110,3110,3110,3110,0
|
|
20240731,180100,739958755,3110,3110,3110,3110,0
|
|
20240731,180000,739958755,3110,3110,3110,3110,0
|
|
20240731,175900,739958755,3110,3110,3110,3110,0
|
|
20240731,175800,739958755,3110,3110,3110,3110,0
|
|
20240731,175700,739958755,3110,3110,3110,3110,0
|
|
20240731,175600,739958755,3110,3110,3110,3110,0
|
|
20240731,175500,739958755,3110,3110,3110,3110,0
|
|
20240731,175400,739958755,3110,3110,3110,3110,0
|
|
20240731,175300,739958755,3110,3110,3110,3110,0
|
|
20240731,175200,739958755,3110,3110,3110,3110,0
|
|
20240731,175100,739958755,3110,3110,3110,3110,0
|
|
20240731,175000,739958755,3110,3110,3110,3110,0
|
|
20240731,174900,739958755,3110,3110,3110,3110,0
|
|
20240731,174800,739958755,3110,3110,3110,3110,0
|
|
20240731,174700,739958755,3110,3110,3110,3110,0
|
|
20240731,174600,739958755,3110,3110,3110,3110,0
|
|
20240731,174500,739958755,3110,3110,3110,3110,0
|
|
20240731,174400,739958755,3110,3110,3110,3110,0
|
|
20240731,174300,739958755,3110,3110,3110,3110,2013
|
|
20240731,174200,739958755,3110,3110,3110,3110,0
|
|
20240731,174100,739958755,3110,3110,3110,3110,0
|
|
20240731,174000,739958755,3110,3110,3110,3110,0
|
|
20240731,173900,739958755,3110,3110,3110,3110,0
|
|
20240731,173800,739958755,3110,3110,3110,3110,0
|
|
20240731,173700,739958755,3110,3110,3110,3110,0
|
|
20240731,173600,739958755,3110,3110,3110,3110,0
|
|
20240731,173500,739958755,3110,3110,3110,3110,0
|
|
20240731,173400,739958755,3110,3110,3110,3110,0
|
|
20240731,173300,739958755,3110,3110,3110,3110,0
|
|
20240731,173200,739958755,3110,3110,3110,3110,0
|
|
20240731,173100,739958755,3110,3110,3110,3110,0
|
|
20240731,173000,739958755,3110,3110,3110,3110,0
|
|
20240731,172900,739958755,3110,3110,3110,3110,0
|
|
20240731,172800,739958755,3110,3110,3110,3110,0
|
|
20240731,172700,739958755,3110,3110,3110,3110,0
|
|
20240731,172600,739958755,3110,3110,3110,3110,0
|
|
20240731,172500,739958755,3110,3110,3110,3110,0
|
|
20240731,172400,739958755,3110,3110,3110,3110,0
|
|
20240731,172300,739958755,3110,3110,3110,3110,0
|
|
20240731,172200,739958755,3110,3110,3110,3110,0
|
|
20240731,172100,739958755,3110,3110,3110,3110,0
|
|
20240731,172000,739958755,3110,3110,3110,3110,0
|
|
20240731,171900,739958755,3110,3110,3110,3110,0
|
|
20240731,171800,739958755,3110,3110,3110,3110,0
|
|
20240731,171700,739958755,3110,3110,3110,3110,0
|
|
20240731,171600,739958755,3110,3110,3110,3110,0
|
|
20240731,171500,739958755,3110,3110,3110,3110,0
|
|
20240731,171400,739958755,3110,3110,3110,3110,0
|
|
20240731,171300,739958755,3110,3110,3110,3110,2013
|
|
20240731,171200,739958755,3110,3110,3110,3110,0
|
|
20240731,171100,739958755,3110,3110,3110,3110,0
|
|
20240731,171000,739958755,3110,3110,3110,3110,0
|
|
20240731,170900,739958755,3110,3110,3110,3110,0
|
|
20240731,170800,739958755,3110,3110,3110,3110,0
|
|
20240731,170700,739958755,3110,3110,3110,3110,0
|
|
20240731,170600,739958755,3110,3110,3110,3110,0
|
|
20240731,170500,739958755,3110,3110,3110,3110,0
|
|
20240731,170400,739958755,3110,3110,3110,3110,0
|
|
20240731,170300,739958755,3110,3110,3110,3110,0
|
|
20240731,170200,739958755,3110,3110,3110,3110,0
|
|
20240731,170100,739958755,3110,3110,3110,3110,0
|
|
20240731,170000,739958755,3110,3110,3110,3110,0
|
|
20240731,165900,739958755,3110,3110,3110,3110,0
|
|
20240731,165800,739958755,3110,3110,3110,3110,0
|
|
20240731,165700,739958755,3110,3110,3110,3110,0
|
|
20240731,165600,739958755,3110,3110,3110,3110,0
|
|
20240731,165500,739958755,3110,3110,3110,3110,0
|
|
20240731,165400,739958755,3110,3110,3110,3110,0
|
|
20240731,165300,739958755,3110,3110,3110,3110,0
|
|
20240731,165200,739958755,3110,3110,3110,3110,0
|
|
20240731,165100,739958755,3110,3110,3110,3110,0
|
|
20240731,165000,739958755,3110,3110,3110,3110,0
|
|
20240731,164900,739958755,3110,3110,3110,3110,0
|
|
20240731,164800,739958755,3110,3110,3110,3110,0
|
|
20240731,164700,739958755,3110,3110,3110,3110,0
|
|
20240731,164600,739958755,3110,3110,3110,3110,0
|
|
20240731,164500,739958755,3110,3110,3110,3110,0
|
|
20240731,164400,739958755,3110,3110,3110,3110,0
|
|
20240731,164300,739958755,3110,3110,3110,3110,2013
|
|
20240731,164200,739958755,3110,3110,3110,3110,0
|
|
20240731,164100,739958755,3110,3110,3110,3110,0
|
|
20240731,164000,739958755,3110,3110,3110,3110,0
|
|
20240731,163900,739958755,3110,3110,3110,3110,0
|
|
20240731,163800,739958755,3110,3110,3110,3110,0
|
|
20240731,163700,739958755,3110,3110,3110,3110,0
|
|
20240731,163600,739958755,3110,3110,3110,3110,0
|
|
20240731,163500,739958755,3110,3110,3110,3110,0
|
|
20240731,163400,739958755,3110,3110,3110,3110,0
|
|
20240731,163300,739958755,3110,3110,3110,3110,0
|
|
20240731,163200,739958755,3110,3110,3110,3110,0
|
|
20240731,163100,739958755,3110,3110,3110,3110,0
|
|
20240731,163000,739958755,3110,3110,3110,3110,0
|
|
20240731,162900,739958755,3110,3110,3110,3110,0
|
|
20240731,162800,739958755,3110,3110,3110,3110,0
|
|
20240731,162700,739958755,3110,3110,3110,3110,0
|
|
20240731,162600,739958755,3110,3110,3110,3110,0
|
|
20240731,162500,739958755,3110,3110,3110,3110,0
|
|
20240731,162400,739958755,3110,3110,3110,3110,0
|
|
20240731,162300,739958755,3110,3110,3110,3110,0
|
|
20240731,162200,739958755,3110,3110,3110,3110,0
|
|
20240731,162100,739958755,3110,3110,3110,3110,0
|
|
20240731,162000,739958755,3110,3110,3110,3110,0
|
|
20240731,161900,739958755,3110,3110,3110,3110,0
|
|
20240731,161800,739958755,3110,3110,3110,3110,0
|
|
20240731,161700,739958755,3110,3110,3110,3110,0
|
|
20240731,161600,739958755,3110,3110,3110,3110,0
|
|
20240731,161500,739958755,3110,3110,3110,3110,0
|
|
20240731,161400,739958755,3110,3110,3110,3110,0
|
|
20240731,161300,739958755,3110,3110,3110,3110,2013
|
|
20240731,161200,739958755,3110,3110,3110,3110,0
|
|
20240731,161100,739958755,3110,3110,3110,3110,0
|
|
20240731,161000,739958755,3110,3110,3110,3110,0
|
|
20240731,160900,739958755,3110,3110,3110,3110,0
|
|
20240731,160800,739958755,3110,3110,3110,3110,0
|
|
20240731,160700,739958755,3110,3110,3110,3110,0
|
|
20240731,160600,739958755,3110,3110,3110,3110,0
|
|
20240731,160500,739958755,3110,3110,3110,3110,0
|
|
20240731,160400,739958755,3110,3110,3110,3110,0
|
|
20240731,160300,739958755,3110,3110,3110,3110,0
|
|
20240731,160200,739958755,3110,3110,3110,3110,0
|
|
20240731,160100,739958755,3110,3110,3110,3110,0
|
|
20240731,160000,739958755,3110,3110,3110,3110,0
|
|
20240731,155900,739958755,3110,3110,3110,3110,0
|
|
20240731,155800,739958755,3110,3110,3110,3110,0
|
|
20240731,155700,739958755,3110,3110,3110,3110,0
|
|
20240731,155600,739958755,3110,3110,3110,3110,0
|
|
20240731,155500,739958755,3110,3110,3110,3110,0
|
|
20240731,155400,739958755,3110,3110,3110,3110,0
|
|
20240731,155300,739958755,3110,3110,3110,3110,0
|
|
20240731,155200,739958755,3110,3110,3110,3110,0
|
|
20240731,155100,739958755,3110,3110,3110,3110,0
|
|
20240731,155000,739958755,3110,3110,3110,3110,0
|
|
20240731,154900,739958755,3110,3110,3110,3110,0
|
|
20240731,154800,739958755,3110,3110,3110,3110,0
|
|
20240731,154700,739958755,3110,3110,3110,3110,0
|
|
20240731,154600,739958755,3110,3110,3110,3110,0
|
|
20240731,154500,739958755,3110,3110,3110,3110,0
|
|
20240731,154400,739958755,3110,3110,3110,3110,0
|
|
20240731,154300,739958755,3110,3110,3110,3110,2013
|
|
20240731,154200,739958755,3110,3110,3110,3110,0
|
|
20240731,154100,739958755,3110,3110,3110,3110,0
|
|
20240731,154000,739958755,3110,3110,3110,3110,0
|
|
20240731,153900,739958755,3110,3110,3110,3110,0
|
|
20240731,153800,739958755,3110,3110,3110,3110,0
|
|
20240731,153700,739958755,3110,3110,3110,3110,0
|
|
20240731,153600,739958755,3110,3110,3110,3110,0
|
|
20240731,153500,739958755,3110,3110,3110,3110,0
|
|
20240731,153400,739958755,3110,3110,3110,3110,0
|
|
20240731,153300,739958755,3110,3110,3110,3110,0
|
|
20240731,153200,739958755,3110,3110,3110,3110,0
|
|
20240731,153100,739958755,3110,3110,3110,3110,0
|
|
20240731,153000,739958755,3110,3110,3110,3110,2013
|
|
20240731,152900,733698325,3100,3100,3100,3100,0
|
|
20240731,152800,733698325,3100,3100,3100,3100,0
|
|
20240731,152700,733698325,3100,3100,3100,3100,0
|
|
20240731,152600,733698325,3100,3100,3100,3100,0
|
|
20240731,152500,733698325,3100,3100,3100,3100,0
|
|
20240731,152400,733698325,3100,3100,3100,3100,0
|
|
20240731,152300,733698325,3100,3100,3100,3100,0
|
|
20240731,152200,733698325,3100,3100,3100,3100,0
|
|
20240731,152100,733698325,3100,3100,3100,3100,0
|
|
20240731,152000,733698325,3100,3100,3100,3100,0
|
|
20240731,151900,733698325,3100,3100,3100,3100,508
|
|
20240731,151800,732123525,3100,3100,3100,3100,263
|
|
20240731,151700,731308225,3110,3110,3110,3110,22
|
|
20240731,151600,731239805,3110,3110,3110,3110,982
|
|
20240731,151500,728185785,3100,3100,3100,3100,21
|
|
20240731,151400,728120685,3100,3100,3100,3100,210
|
|
20240731,151300,727469685,3100,3100,3100,3100,0
|
|
20240731,151200,727469685,3100,3105,3105,3100,150
|
|
20240731,151100,727004675,3110,3110,3110,3110,50
|
|
20240731,151000,726849175,3115,3115,3115,3115,1240
|
|
20240731,150900,722986575,3115,3115,3115,3115,0
|
|
20240731,150800,722986575,3115,3115,3115,3115,0
|
|
20240731,150700,722986575,3115,3115,3115,3115,30
|
|
20240731,150600,722893125,3115,3115,3115,3115,200
|
|
20240731,150500,722270125,3125,3125,3125,3125,1
|
|
20240731,150400,722267000,3120,3120,3120,3120,0
|
|
20240731,150300,722267000,3120,3120,3120,3120,0
|
|
20240731,150200,722267000,3120,3120,3120,3120,163
|
|
20240731,150100,721758440,3120,3120,3120,3120,0
|
|
20240731,150000,721758440,3120,3120,3120,3120,0
|
|
20240731,145900,721758440,3120,3120,3120,3120,0
|
|
20240731,145800,721758440,3120,3130,3130,3120,64
|
|
20240731,145700,721558440,3140,3140,3140,3140,0
|
|
20240731,145600,721558440,3140,3140,3140,3140,69
|
|
20240731,145500,721341780,3140,3140,3140,3140,0
|
|
20240731,145400,721341780,3140,3140,3140,3140,28
|
|
20240731,145300,721253860,3150,3150,3150,3150,1
|
|
20240731,145200,721250710,3140,3140,3140,3140,100
|
|
20240731,145100,720936710,3150,3150,3150,3150,625
|
|
20240731,145000,718967960,3150,3150,3150,3150,10
|
|
20240731,144900,718936460,3150,3150,3150,3150,5
|
|
20240731,144800,718920710,3155,3155,3155,3155,244
|
|
20240731,144700,718150890,3155,3155,3155,3155,5
|
|
20240731,144600,718135115,3155,3155,3155,3155,2
|
|
20240731,144500,718128805,3155,3155,3155,3155,7
|
|
20240731,144400,718106720,3155,3135,3160,3135,4572
|
|
20240731,144300,703726170,3120,3120,3120,3120,0
|
|
20240731,144200,703726170,3120,3120,3120,3120,21
|
|
20240731,144100,703660650,3120,3120,3120,3120,2000
|
|
20240731,144000,697420650,3120,3145,3150,3115,3005
|
|
20240731,143900,688001300,3150,3150,3150,3150,1807
|
|
20240731,143800,682309250,3150,3150,3150,3145,1950
|
|
20240731,143700,676167255,3150,3130,3150,3130,3382
|
|
20240731,143600,665531175,3130,3110,3130,3110,1935
|
|
20240731,143500,659502125,3100,3100,3110,3100,3844
|
|
20240731,143400,647552295,3085,3075,3085,3075,1172
|
|
20240731,143300,643943255,3075,3065,3075,3065,1643
|
|
20240731,143200,638902380,3060,3060,3060,3060,0
|
|
20240731,143100,638902380,3060,3060,3060,3060,1
|
|
20240731,143000,638899320,3060,3060,3060,3060,63
|
|
20240731,142900,638706540,3055,3055,3055,3055,0
|
|
20240731,142800,638706540,3055,3055,3060,3055,59
|
|
20240731,142700,638526220,3055,3055,3055,3055,0
|
|
20240731,142600,638526220,3055,3055,3055,3055,0
|
|
20240731,142500,638526220,3055,3065,3065,3055,1981
|
|
20240731,142400,632471010,3065,3065,3065,3065,42
|
|
20240731,142300,632342280,3060,3060,3060,3060,400
|
|
20240731,142200,631118280,3065,3065,3065,3065,17
|
|
20240731,142100,631066175,3065,3065,3065,3065,117
|
|
20240731,142000,630707570,3065,3065,3065,3060,58
|
|
20240731,141900,630529850,3065,3065,3065,3065,44
|
|
20240731,141800,630394990,3065,3065,3065,3065,136
|
|
20240731,141700,629978150,3060,3060,3060,3060,742
|
|
20240731,141600,627707630,3060,3060,3060,3060,0
|
|
20240731,141500,627707630,3060,3060,3060,3060,0
|
|
20240731,141400,627707630,3060,3065,3065,3060,228
|
|
20240731,141300,627009700,3065,3065,3065,3065,214
|
|
20240731,141200,626353790,3065,3065,3065,3065,617
|
|
20240731,141100,624462685,3060,3060,3060,3060,0
|
|
20240731,141000,624462685,3060,3060,3060,3060,1105
|
|
20240731,140900,621081385,3060,3055,3060,3050,4694
|
|
20240731,140800,606752200,3060,3060,3060,3060,3371
|
|
20240731,140700,596436940,3070,3070,3070,3070,1643
|
|
20240731,140600,591392930,3070,3070,3070,3070,486
|
|
20240731,140500,589900910,3070,3070,3070,3070,106
|
|
20240731,140400,589575490,3070,3070,3070,3070,17
|
|
20240731,140300,589523300,3070,3070,3075,3065,750
|
|
20240731,140200,587222940,3070,3070,3070,3070,0
|
|
20240731,140100,587222940,3070,3070,3070,3070,0
|
|
20240731,140000,587222940,3070,3075,3075,3070,366
|
|
20240731,135900,586099170,3090,3090,3090,3090,16
|
|
20240731,135800,586049730,3090,3090,3090,3090,17
|
|
20240731,135700,585997200,3090,3090,3090,3090,158
|
|
20240731,135600,585508980,3090,3090,3090,3090,16
|
|
20240731,135500,585459540,3090,3090,3090,3090,17
|
|
20240731,135400,585407010,3090,3090,3090,3090,235
|
|
20240731,135300,584680860,3085,3085,3085,3085,32
|
|
20240731,135200,584582140,3085,3085,3085,3085,123
|
|
20240731,135100,584202685,3070,3070,3070,3070,0
|
|
20240731,135000,584202685,3070,3070,3070,3070,0
|
|
20240731,134900,584202685,3070,3080,3100,3070,1409
|
|
20240731,134800,579874055,3080,3105,3105,3080,104
|
|
20240731,134700,579553635,3105,3105,3105,3105,19
|
|
20240731,134600,579494640,3105,3105,3105,3105,20
|
|
20240731,134500,579432540,3105,3105,3105,3105,68
|
|
20240731,134400,579221400,3105,3110,3110,3105,19
|
|
20240731,134300,579162390,3110,3100,3110,3100,599
|
|
20240731,134200,577303990,3100,3100,3100,3080,759
|
|
20240731,134100,574962930,3100,3100,3100,3100,19
|
|
20240731,134000,574904030,3100,3100,3100,3100,26
|
|
20240731,133900,574823430,3100,3100,3100,3100,21
|
|
20240731,133800,574758330,3100,3100,3100,3100,16
|
|
20240731,133700,574708730,3100,3100,3100,3100,34
|
|
20240731,133600,574603330,3100,3100,3100,3100,20
|
|
20240731,133500,574541330,3105,3105,3105,3105,19
|
|
20240731,133400,574482335,3080,3105,3105,3080,1003
|
|
20240731,133300,571391705,3105,3105,3105,3105,17
|
|
20240731,133200,571338920,3105,3105,3105,3105,16
|
|
20240731,133100,571289240,3105,3105,3105,3105,24
|
|
20240731,133000,571214720,3105,3105,3105,3105,17
|
|
20240731,132900,571161935,3105,3105,3105,3105,19
|
|
20240731,132800,571102940,3105,3105,3105,3105,20
|
|
20240731,132700,571040840,3105,3105,3105,3105,19
|
|
20240731,132600,570981845,3100,3100,3100,3100,69
|
|
20240731,132500,570767945,3100,3100,3100,3100,15
|
|
20240731,132400,570721445,3100,3100,3100,3100,18
|
|
20240731,132300,570665645,3085,3085,3085,3085,0
|
|
20240731,132200,570665645,3085,3085,3085,3085,0
|
|
20240731,132100,570665645,3085,3100,3100,3085,21
|
|
20240731,132000,570600560,3100,3100,3100,3100,16
|
|
20240731,131900,570550960,3100,3100,3100,3100,17
|
|
20240731,131800,570498260,3100,3100,3100,3100,17
|
|
20240731,131700,570445560,3100,3100,3100,3100,16
|
|
20240731,131600,570395960,3100,3100,3100,3100,17
|
|
20240731,131500,570343260,3100,3085,3100,3080,284
|
|
20240731,131400,569468070,3105,3105,3105,3105,33
|
|
20240731,131300,569365605,3105,3105,3105,3105,34
|
|
20240731,131200,569260035,3105,3105,3105,3105,17
|
|
20240731,131100,569207250,3105,3105,3105,3105,17
|
|
20240731,131000,569154465,3060,3115,3115,3060,15178
|
|
20240731,130900,522550105,3115,3115,3115,3115,17
|
|
20240731,130800,522497150,3115,3115,3115,3115,16
|
|
20240731,130700,522447310,3115,3115,3115,3115,23
|
|
20240731,130600,522375665,3115,3115,3115,3115,17
|
|
20240731,130500,522322710,3115,3115,3115,3115,16
|
|
20240731,130400,522272870,3115,3115,3115,3115,17
|
|
20240731,130300,522219915,3115,3115,3115,3115,22
|
|
20240731,130200,522151385,3115,3115,3115,3115,20
|
|
20240731,130100,522089085,3115,3115,3115,3115,34
|
|
20240731,130000,521983175,3115,3115,3115,3115,143
|
|
20240731,125900,521537730,3115,3115,3115,3115,26
|
|
20240731,125800,521456740,3110,3110,3110,3110,0
|
|
20240731,125700,521456740,3110,3110,3110,3110,0
|
|
20240731,125600,521456740,3110,3110,3110,3110,46
|
|
20240731,125500,521313680,3105,3105,3105,3105,10
|
|
20240731,125400,521282630,3105,3105,3105,3105,0
|
|
20240731,125300,521282630,3105,3105,3105,3105,4215
|
|
20240731,125200,508195055,3100,3100,3100,3100,331
|
|
20240731,125100,507168955,3090,3090,3090,3090,0
|
|
20240731,125000,507168955,3090,3090,3090,3090,0
|
|
20240731,124900,507168955,3090,3090,3090,3090,100
|
|
20240731,124800,506859955,3100,3100,3100,3100,17
|
|
20240731,124700,506807255,3100,3100,3100,3100,16
|
|
20240731,124600,506757655,3100,3100,3100,3100,17
|
|
20240731,124500,506704955,3100,3100,3100,3100,17
|
|
20240731,124400,506652255,3100,3100,3100,3100,57
|
|
20240731,124300,506475555,3100,3100,3100,3100,394
|
|
20240731,124200,505254155,3100,3100,3100,3100,150
|
|
20240731,124100,504789155,3100,3100,3100,3100,100
|
|
20240731,124000,504479155,3090,3090,3090,3090,2
|
|
20240731,123900,504472975,3080,3080,3080,3080,0
|
|
20240731,123800,504472975,3080,3080,3080,3080,0
|
|
20240731,123700,504472975,3080,3085,3085,3080,704
|
|
20240731,123600,502302155,3080,3085,3085,3080,1234
|
|
20240731,123500,498497580,3085,3085,3085,3085,0
|
|
20240731,123400,498497580,3085,3085,3085,3085,0
|
|
20240731,123300,498497580,3085,3085,3085,3085,131
|
|
20240731,123200,498093445,3085,3085,3085,3085,0
|
|
20240731,123100,498093445,3085,3085,3085,3085,0
|
|
20240731,123000,498093445,3085,3085,3085,3085,0
|
|
20240731,122900,498093445,3085,3085,3085,3085,0
|
|
20240731,122800,498093445,3085,3090,3090,3085,10
|
|
20240731,122700,498062590,3085,3085,3085,3085,0
|
|
20240731,122600,498062590,3085,3090,3090,3085,221
|
|
20240731,122500,497380500,3100,3095,3100,3095,17
|
|
20240731,122400,497327825,3100,3100,3100,3100,1
|
|
20240731,122300,497324725,3085,3085,3085,3085,971
|
|
20240731,122200,494329190,3090,3090,3090,3090,17
|
|
20240731,122100,494276660,3090,3090,3090,3090,19
|
|
20240731,122000,494217950,3090,3090,3090,3090,16
|
|
20240731,121900,494168510,3095,3100,3100,3095,22
|
|
20240731,121800,494100395,3105,3105,3105,3105,17
|
|
20240731,121700,494047610,3105,3105,3105,3105,444
|
|
20240731,121600,492668990,3100,3100,3100,3100,17
|
|
20240731,121500,492616290,3100,3100,3100,3100,264
|
|
20240731,121400,491797890,3100,3100,3100,3080,412
|
|
20240731,121300,490526455,3100,3100,3100,3100,83
|
|
20240731,121200,490269155,3100,3095,3100,3095,34
|
|
20240731,121100,490163805,3100,3100,3100,3100,82
|
|
20240731,121000,489909605,3100,3080,3100,3080,5
|
|
20240731,120900,489894185,3080,3080,3080,3080,0
|
|
20240731,120800,489894185,3080,3080,3080,3080,0
|
|
20240731,120700,489894185,3080,3080,3080,3080,0
|
|
20240731,120600,489894185,3080,3080,3080,3080,0
|
|
20240731,120500,489894185,3080,3080,3080,3080,10
|
|
20240731,120400,489863385,3100,3100,3100,3100,855
|
|
20240731,120300,487212885,3100,3105,3105,3100,205
|
|
20240731,120200,486577215,3105,3105,3105,3105,32
|
|
20240731,120100,486477855,3105,3105,3105,3105,51
|
|
20240731,120000,486319500,3105,3105,3105,3105,12
|
|
20240731,115900,486282240,3080,3080,3080,3080,0
|
|
20240731,115800,486282240,3080,3080,3080,3080,0
|
|
20240731,115700,486282240,3080,3080,3080,3080,3
|
|
20240731,115600,486273000,3080,3105,3105,3080,17
|
|
20240731,115500,486220240,3105,3105,3105,3105,17
|
|
20240731,115400,486167455,3105,3105,3105,3105,17
|
|
20240731,115300,486114670,3105,3105,3105,3105,16
|
|
20240731,115200,486064990,3105,3105,3105,3105,34
|
|
20240731,115100,485959420,3105,3105,3105,3105,44
|
|
20240731,115000,485822800,3105,3080,3105,3080,72
|
|
20240731,114900,485599365,3080,3080,3080,3080,131
|
|
20240731,114800,485195885,3080,3080,3080,3080,76
|
|
20240731,114700,484961805,3080,3080,3080,3080,80
|
|
20240731,114600,484715405,3080,3080,3105,3080,310
|
|
20240731,114500,483754980,3080,3080,3105,3080,720
|
|
20240731,114400,481530055,3080,3085,3105,3080,100
|
|
20240731,114300,481221350,3085,3085,3105,3085,199
|
|
20240731,114200,480605075,3085,3085,3085,3085,76
|
|
20240731,114100,480370615,3085,3085,3085,3085,80
|
|
20240731,114000,480123815,3105,3105,3105,3105,18
|
|
20240731,113900,480067925,3090,3105,3105,3090,18
|
|
20240731,113800,480012050,3105,3105,3105,3105,86
|
|
20240731,113700,479745020,3105,3105,3105,3105,17
|
|
20240731,113600,479692235,3105,3105,3105,3105,34
|
|
20240731,113500,479586665,3105,3105,3105,3105,32
|
|
20240731,113400,479487305,3105,3085,3105,3085,59
|
|
20240731,113300,479304790,3085,3085,3085,3085,126
|
|
20240731,113200,478916080,3085,3085,3085,3085,126
|
|
20240731,113100,478527370,3085,3085,3100,3085,490
|
|
20240731,113000,477011820,3105,3105,3105,3105,17
|
|
20240731,112900,476959035,3105,3105,3105,3105,32
|
|
20240731,112800,476859675,3105,3105,3105,3105,34
|
|
20240731,112700,476754105,3105,3105,3105,3105,116
|
|
20240731,112600,476393925,3105,3095,3105,3095,2
|
|
20240731,112500,476387725,3085,3085,3085,3085,1
|
|
20240731,112400,476384640,3085,3085,3085,3085,0
|
|
20240731,112300,476384640,3085,3085,3085,3085,1
|
|
20240731,112200,476381555,3080,3080,3080,3080,0
|
|
20240731,112100,476381555,3080,3080,3080,3080,0
|
|
20240731,112000,476381555,3080,3085,3085,3080,226
|
|
20240731,111900,475685445,3100,3095,3100,3085,100
|
|
20240731,111800,475375950,3100,3080,3100,3080,176
|
|
20240731,111700,474830510,3080,3080,3080,3080,0
|
|
20240731,111600,474830510,3080,3080,3080,3080,0
|
|
20240731,111500,474830510,3080,3080,3080,3080,0
|
|
20240731,111400,474830510,3080,3080,3080,3080,0
|
|
20240731,111300,474830510,3080,3080,3080,3080,0
|
|
20240731,111200,474830510,3080,3080,3080,3080,0
|
|
20240731,111100,474830510,3080,3080,3080,3080,0
|
|
20240731,111000,474830510,3080,3080,3080,3080,0
|
|
20240731,110900,474830510,3080,3080,3080,3080,0
|
|
20240731,110800,474830510,3080,3080,3080,3080,0
|
|
20240731,110700,474830510,3080,3080,3080,3080,0
|
|
20240731,110600,474830510,3080,3095,3095,3080,139
|
|
20240731,110500,474400370,3100,3100,3100,3100,133
|
|
20240731,110400,473988070,3100,3100,3100,3100,67
|
|
20240731,110300,473780370,3100,3100,3100,3100,1
|
|
20240731,110200,473777270,3080,3080,3080,3080,1
|
|
20240731,110100,473774190,3080,3080,3080,3080,1344
|
|
20240731,110000,469634670,3080,3080,3080,3080,0
|
|
20240731,105900,469634670,3080,3080,3080,3080,312
|
|
20240731,105800,468673710,3080,3085,3085,3080,27
|
|
20240731,105700,468590465,3085,3085,3085,3085,636
|
|
20240731,105600,466628405,3090,3090,3090,3090,54
|
|
20240731,105500,466461545,3090,3090,3090,3090,50
|
|
20240731,105400,466307045,3090,3090,3090,3090,707
|
|
20240731,105300,464122415,3090,3090,3090,3090,0
|
|
20240731,105200,464122415,3090,3090,3090,3090,1100
|
|
20240731,105100,460723415,3095,3095,3095,3095,199
|
|
20240731,105000,460107510,3095,3095,3095,3095,0
|
|
20240731,104900,460107510,3095,3095,3095,3095,0
|
|
20240731,104800,460107510,3095,3095,3095,3095,1792
|
|
20240731,104700,454561270,3095,3095,3095,3095,96
|
|
20240731,104600,454264150,3090,3090,3090,3090,0
|
|
20240731,104500,454264150,3090,3090,3090,3090,0
|
|
20240731,104400,454264150,3090,3090,3090,3090,0
|
|
20240731,104300,454264150,3090,3095,3095,3090,334
|
|
20240731,104200,453231920,3095,3095,3095,3095,44
|
|
20240731,104100,453095740,3095,3095,3095,3095,16
|
|
20240731,104000,453046220,3095,3095,3095,3095,10
|
|
20240731,103900,453015270,3090,3090,3090,3090,0
|
|
20240731,103800,453015270,3090,3095,3095,3090,166
|
|
20240731,103700,452501880,3095,3100,3100,3095,230
|
|
20240731,103600,451789880,3095,3100,3100,3095,55
|
|
20240731,103500,451619565,3100,3105,3105,3100,100
|
|
20240731,103400,451309515,3125,3125,3125,3125,21
|
|
20240731,103300,451243890,3125,3125,3125,3125,17
|
|
20240731,103200,451190765,3125,3125,3125,3125,16
|
|
20240731,103100,451140765,3125,3105,3135,3100,556
|
|
20240731,103000,449408520,3105,3105,3105,3105,1139
|
|
20240731,102900,445871925,3105,3105,3105,3105,64
|
|
20240731,102800,445673205,3105,3120,3120,3105,300
|
|
20240731,102700,444739815,3120,3115,3120,3115,98
|
|
20240731,102600,444434520,3110,3110,3110,3110,0
|
|
20240731,102500,444434520,3110,3115,3115,3110,14
|
|
20240731,102400,444390920,3110,3110,3110,3110,460
|
|
20240731,102300,442960320,3110,3110,3110,3110,1
|
|
20240731,102200,442957210,3105,3105,3105,3105,288
|
|
20240731,102100,442062970,3105,3110,3110,3105,59
|
|
20240731,102000,441879540,3110,3110,3110,3110,149
|
|
20240731,101900,441416150,3110,3110,3110,3110,52
|
|
20240731,101800,441254430,3100,3110,3110,3100,37
|
|
20240731,101700,441139370,3110,3105,3110,3100,93
|
|
20240731,101600,440851040,3100,3100,3100,3100,0
|
|
20240731,101500,440851040,3100,3100,3100,3100,19
|
|
20240731,101400,440792140,3110,3100,3110,3100,74
|
|
20240731,101300,440562255,3105,3105,3105,3105,220
|
|
20240731,101200,439879155,3105,3105,3105,3105,34
|
|
20240731,101100,439773585,3105,3095,3105,3095,75
|
|
20240731,101000,439541270,3095,3095,3095,3095,17
|
|
20240731,100900,439488655,3095,3095,3095,3090,1173
|
|
20240731,100800,435858380,3105,3105,3105,3105,16
|
|
20240731,100700,435808700,3105,3105,3105,3105,17
|
|
20240731,100600,435755915,3105,3105,3105,3105,27
|
|
20240731,100500,435672080,3105,3105,3105,3090,510
|
|
20240731,100400,434095630,3105,3105,3105,3090,425
|
|
20240731,100300,432782005,3105,3105,3105,3105,328
|
|
20240731,100200,431763565,3105,3095,3110,3085,3536
|
|
20240731,100100,420840095,3095,3085,3095,3085,6
|
|
20240731,100000,420821575,3095,3085,3095,3085,249
|
|
20240731,095900,420052875,3085,3080,3085,3080,59
|
|
20240731,095800,419870865,3085,3065,3085,3060,192
|
|
20240731,095700,419282470,3065,3080,3095,3060,12025
|
|
20240731,095600,382366440,3080,3085,3095,3080,4442
|
|
20240731,095500,368685005,3090,3080,3090,3080,366
|
|
20240731,095400,367555285,3090,3080,3090,3080,146
|
|
20240731,095300,367104935,3080,3080,3090,3080,1242
|
|
20240731,095200,363279505,3085,3080,3100,3070,2446
|
|
20240731,095100,355755850,3100,3080,3100,3080,83
|
|
20240731,095000,355500130,3100,3100,3100,3075,1369
|
|
20240731,094900,351278680,3075,3115,3115,3075,6888
|
|
20240731,094800,330023390,3110,3115,3115,3100,224
|
|
20240731,094700,329328520,3100,3115,3115,3100,352
|
|
20240731,094600,328236945,3115,3120,3120,3115,361
|
|
20240731,094500,327112345,3120,3120,3120,3115,43
|
|
20240731,094400,326978310,3120,3120,3120,3115,331
|
|
20240731,094300,325946985,3120,3125,3125,3120,56
|
|
20240731,094200,325772035,3125,3125,3125,3125,49
|
|
20240731,094100,325618910,3125,3125,3125,3115,579
|
|
20240731,094000,323812655,3125,3120,3125,3120,282
|
|
20240731,093900,322932360,3120,3120,3120,3120,178
|
|
20240731,093800,322377000,3115,3090,3115,3085,5165
|
|
20240731,093700,306370650,3090,3090,3095,3090,112
|
|
20240731,093600,306024565,3090,3090,3090,3090,47
|
|
20240731,093500,305879335,3090,3095,3095,3090,142
|
|
20240731,093400,305440475,3095,3075,3095,3070,506
|
|
20240731,093300,303886955,3070,3095,3095,3070,2299
|
|
20240731,093200,296812100,3095,3080,3100,3080,285
|
|
20240731,093100,295933395,3080,3100,3115,3075,6940
|
|
20240731,093000,274510260,3100,3105,3105,3100,1647
|
|
20240731,092900,269403985,3100,3115,3115,3100,2385
|
|
20240731,092800,261999425,3110,3115,3115,3110,1385
|
|
20240731,092700,257688980,3115,3115,3115,3110,1173
|
|
20240731,092600,254035100,3115,3115,3115,3110,2000
|
|
20240731,092500,247809420,3115,3120,3120,3115,1815
|
|
20240731,092400,242148735,3120,3120,3125,3120,2100
|
|
20240731,092300,235596580,3125,3125,3125,3120,298
|
|
20240731,092200,234666280,3125,3130,3130,3125,117
|
|
20240731,092100,234300590,3130,3135,3135,3120,59
|
|
20240731,092000,234116045,3135,3125,3135,3110,1855
|
|
20240731,091900,228341700,3125,3125,3135,3120,930
|
|
20240731,091800,225439200,3125,3135,3140,3115,3572
|
|
20240731,091700,214277860,3135,3145,3145,3135,146
|
|
20240731,091600,213819560,3145,3135,3145,3130,976
|
|
20240731,091500,210761010,3135,3135,3135,3130,495
|
|
20240731,091400,209211220,3135,3135,3145,3130,8395
|
|
20240731,091300,182894685,3135,3150,3155,3135,6390
|
|
20240731,091200,162826505,3155,3150,3155,3150,159
|
|
20240731,091100,162325545,3150,3150,3155,3145,1979
|
|
20240731,091000,156091720,3150,3160,3160,3150,353
|
|
20240731,090900,154979185,3160,3155,3160,3150,1398
|
|
20240731,090800,150571550,3150,3165,3165,3150,8011
|
|
20240731,090700,125284255,3160,3165,3165,3160,699
|
|
20240731,090600,123074640,3160,3175,3175,3160,2626
|
|
20240731,090500,114750815,3180,3180,3185,3175,577
|
|
20240731,090400,112917320,3180,3185,3185,3180,5517
|
|
20240731,090300,95372670,3185,3190,3190,3185,375
|
|
20240731,090200,94177470,3190,3180,3190,3180,1329
|
|
20240731,090100,89949595,3185,3170,3185,3155,4395
|
|
20240731,090000,76049805,3150,3150,3185,3150,24115
|