649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194600,223267825,4730,4730,4730,4730,1351
|
|
20240731,194500,223267825,4730,4730,4730,4730,0
|
|
20240731,194400,223267825,4730,4730,4730,4730,0
|
|
20240731,194300,223267825,4730,4730,4730,4730,0
|
|
20240731,194200,223267825,4730,4730,4730,4730,0
|
|
20240731,194100,223267825,4730,4730,4730,4730,0
|
|
20240731,194000,223267825,4730,4730,4730,4730,0
|
|
20240731,193900,223267825,4730,4730,4730,4730,0
|
|
20240731,193800,223267825,4730,4730,4730,4730,0
|
|
20240731,193700,223267825,4730,4730,4730,4730,0
|
|
20240731,193600,223267825,4730,4730,4730,4730,0
|
|
20240731,193500,223267825,4730,4730,4730,4730,0
|
|
20240731,193400,223267825,4730,4730,4730,4730,0
|
|
20240731,193300,223267825,4730,4730,4730,4730,0
|
|
20240731,193200,223267825,4730,4730,4730,4730,0
|
|
20240731,193100,223267825,4730,4730,4730,4730,0
|
|
20240731,193000,223267825,4730,4730,4730,4730,0
|
|
20240731,192900,223267825,4730,4730,4730,4730,0
|
|
20240731,192800,223267825,4730,4730,4730,4730,0
|
|
20240731,192700,223267825,4730,4730,4730,4730,0
|
|
20240731,192600,223267825,4730,4730,4730,4730,0
|
|
20240731,192500,223267825,4730,4730,4730,4730,0
|
|
20240731,192400,223267825,4730,4730,4730,4730,0
|
|
20240731,192300,223267825,4730,4730,4730,4730,0
|
|
20240731,192200,223267825,4730,4730,4730,4730,0
|
|
20240731,192100,223267825,4730,4730,4730,4730,0
|
|
20240731,192000,223267825,4730,4730,4730,4730,0
|
|
20240731,191900,223267825,4730,4730,4730,4730,0
|
|
20240731,191800,223267825,4730,4730,4730,4730,0
|
|
20240731,191700,223267825,4730,4730,4730,4730,0
|
|
20240731,191600,223267825,4730,4730,4730,4730,1351
|
|
20240731,191500,223267825,4730,4730,4730,4730,0
|
|
20240731,191400,223267825,4730,4730,4730,4730,0
|
|
20240731,191300,223267825,4730,4730,4730,4730,0
|
|
20240731,191200,223267825,4730,4730,4730,4730,0
|
|
20240731,191100,223267825,4730,4730,4730,4730,0
|
|
20240731,191000,223267825,4730,4730,4730,4730,0
|
|
20240731,190900,223267825,4730,4730,4730,4730,0
|
|
20240731,190800,223267825,4730,4730,4730,4730,0
|
|
20240731,190700,223267825,4730,4730,4730,4730,0
|
|
20240731,190600,223267825,4730,4730,4730,4730,0
|
|
20240731,190500,223267825,4730,4730,4730,4730,0
|
|
20240731,190400,223267825,4730,4730,4730,4730,0
|
|
20240731,190300,223267825,4730,4730,4730,4730,0
|
|
20240731,190200,223267825,4730,4730,4730,4730,0
|
|
20240731,190100,223267825,4730,4730,4730,4730,0
|
|
20240731,190000,223267825,4730,4730,4730,4730,0
|
|
20240731,185900,223267825,4730,4730,4730,4730,0
|
|
20240731,185800,223267825,4730,4730,4730,4730,0
|
|
20240731,185700,223267825,4730,4730,4730,4730,0
|
|
20240731,185600,223267825,4730,4730,4730,4730,0
|
|
20240731,185500,223267825,4730,4730,4730,4730,0
|
|
20240731,185400,223267825,4730,4730,4730,4730,0
|
|
20240731,185300,223267825,4730,4730,4730,4730,0
|
|
20240731,185200,223267825,4730,4730,4730,4730,0
|
|
20240731,185100,223267825,4730,4730,4730,4730,0
|
|
20240731,185000,223267825,4730,4730,4730,4730,0
|
|
20240731,184900,223267825,4730,4730,4730,4730,0
|
|
20240731,184800,223267825,4730,4730,4730,4730,0
|
|
20240731,184700,223267825,4730,4730,4730,4730,0
|
|
20240731,184600,223267825,4730,4730,4730,4730,1351
|
|
20240731,184500,223267825,4730,4730,4730,4730,0
|
|
20240731,184400,223267825,4730,4730,4730,4730,0
|
|
20240731,184300,223267825,4730,4730,4730,4730,0
|
|
20240731,184200,223267825,4730,4730,4730,4730,0
|
|
20240731,184100,223267825,4730,4730,4730,4730,0
|
|
20240731,184000,223267825,4730,4730,4730,4730,0
|
|
20240731,183900,223267825,4730,4730,4730,4730,0
|
|
20240731,183800,223267825,4730,4730,4730,4730,0
|
|
20240731,183700,223267825,4730,4730,4730,4730,0
|
|
20240731,183600,223267825,4730,4730,4730,4730,0
|
|
20240731,183500,223267825,4730,4730,4730,4730,0
|
|
20240731,183400,223267825,4730,4730,4730,4730,0
|
|
20240731,183300,223267825,4730,4730,4730,4730,0
|
|
20240731,183200,223267825,4730,4730,4730,4730,0
|
|
20240731,183100,223267825,4730,4730,4730,4730,0
|
|
20240731,183000,223267825,4730,4730,4730,4730,0
|
|
20240731,182900,223267825,4730,4730,4730,4730,0
|
|
20240731,182800,223267825,4730,4730,4730,4730,0
|
|
20240731,182700,223267825,4730,4730,4730,4730,0
|
|
20240731,182600,223267825,4730,4730,4730,4730,0
|
|
20240731,182500,223267825,4730,4730,4730,4730,0
|
|
20240731,182400,223267825,4730,4730,4730,4730,0
|
|
20240731,182300,223267825,4730,4730,4730,4730,0
|
|
20240731,182200,223267825,4730,4730,4730,4730,0
|
|
20240731,182100,223267825,4730,4730,4730,4730,0
|
|
20240731,182000,223267825,4730,4730,4730,4730,0
|
|
20240731,181900,223267825,4730,4730,4730,4730,0
|
|
20240731,181800,223267825,4730,4730,4730,4730,0
|
|
20240731,181700,223267825,4730,4730,4730,4730,0
|
|
20240731,181600,223267825,4730,4730,4730,4730,1351
|
|
20240731,181500,223267825,4730,4730,4730,4730,0
|
|
20240731,181400,223267825,4730,4730,4730,4730,0
|
|
20240731,181300,223267825,4730,4730,4730,4730,0
|
|
20240731,181200,223267825,4730,4730,4730,4730,0
|
|
20240731,181100,223267825,4730,4730,4730,4730,0
|
|
20240731,181000,223267825,4730,4730,4730,4730,0
|
|
20240731,180900,223267825,4730,4730,4730,4730,0
|
|
20240731,180800,223267825,4730,4730,4730,4730,0
|
|
20240731,180700,223267825,4730,4730,4730,4730,0
|
|
20240731,180600,223267825,4730,4730,4730,4730,0
|
|
20240731,180500,223267825,4730,4730,4730,4730,0
|
|
20240731,180400,223267825,4730,4730,4730,4730,0
|
|
20240731,180300,223267825,4730,4730,4730,4730,0
|
|
20240731,180200,223267825,4730,4730,4730,4730,0
|
|
20240731,180100,223267825,4730,4730,4730,4730,0
|
|
20240731,180000,223267825,4730,4730,4730,4730,0
|
|
20240731,175900,223267825,4730,4730,4730,4730,0
|
|
20240731,175800,223267825,4730,4730,4730,4730,0
|
|
20240731,175700,223267825,4730,4730,4730,4730,0
|
|
20240731,175600,223267825,4730,4730,4730,4730,0
|
|
20240731,175500,223267825,4730,4730,4730,4730,0
|
|
20240731,175400,223267825,4730,4730,4730,4730,0
|
|
20240731,175300,223267825,4730,4730,4730,4730,0
|
|
20240731,175200,223267825,4730,4730,4730,4730,0
|
|
20240731,175100,223267825,4730,4730,4730,4730,0
|
|
20240731,175000,223267825,4730,4730,4730,4730,0
|
|
20240731,174900,223267825,4730,4730,4730,4730,0
|
|
20240731,174800,223267825,4730,4730,4730,4730,0
|
|
20240731,174700,223267825,4730,4730,4730,4730,0
|
|
20240731,174600,223267825,4730,4730,4730,4730,1351
|
|
20240731,174500,223267825,4730,4730,4730,4730,0
|
|
20240731,174400,223267825,4730,4730,4730,4730,0
|
|
20240731,174300,223267825,4730,4730,4730,4730,0
|
|
20240731,174200,223267825,4730,4730,4730,4730,0
|
|
20240731,174100,223267825,4730,4730,4730,4730,0
|
|
20240731,174000,223267825,4730,4730,4730,4730,0
|
|
20240731,173900,223267825,4730,4730,4730,4730,0
|
|
20240731,173800,223267825,4730,4730,4730,4730,0
|
|
20240731,173700,223267825,4730,4730,4730,4730,0
|
|
20240731,173600,223267825,4730,4730,4730,4730,0
|
|
20240731,173500,223267825,4730,4730,4730,4730,0
|
|
20240731,173400,223267825,4730,4730,4730,4730,0
|
|
20240731,173300,223267825,4730,4730,4730,4730,0
|
|
20240731,173200,223267825,4730,4730,4730,4730,0
|
|
20240731,173100,223267825,4730,4730,4730,4730,0
|
|
20240731,173000,223267825,4730,4730,4730,4730,0
|
|
20240731,172900,223267825,4730,4730,4730,4730,0
|
|
20240731,172800,223267825,4730,4730,4730,4730,0
|
|
20240731,172700,223267825,4730,4730,4730,4730,0
|
|
20240731,172600,223267825,4730,4730,4730,4730,0
|
|
20240731,172500,223267825,4730,4730,4730,4730,0
|
|
20240731,172400,223267825,4730,4730,4730,4730,0
|
|
20240731,172300,223267825,4730,4730,4730,4730,0
|
|
20240731,172200,223267825,4730,4730,4730,4730,0
|
|
20240731,172100,223267825,4730,4730,4730,4730,0
|
|
20240731,172000,223267825,4730,4730,4730,4730,0
|
|
20240731,171900,223267825,4730,4730,4730,4730,0
|
|
20240731,171800,223267825,4730,4730,4730,4730,0
|
|
20240731,171700,223267825,4730,4730,4730,4730,0
|
|
20240731,171600,223267825,4730,4730,4730,4730,1351
|
|
20240731,171500,223267825,4730,4730,4730,4730,0
|
|
20240731,171400,223267825,4730,4730,4730,4730,0
|
|
20240731,171300,223267825,4730,4730,4730,4730,0
|
|
20240731,171200,223267825,4730,4730,4730,4730,0
|
|
20240731,171100,223267825,4730,4730,4730,4730,0
|
|
20240731,171000,223267825,4730,4730,4730,4730,0
|
|
20240731,170900,223267825,4730,4730,4730,4730,0
|
|
20240731,170800,223267825,4730,4730,4730,4730,0
|
|
20240731,170700,223267825,4730,4730,4730,4730,0
|
|
20240731,170600,223267825,4730,4730,4730,4730,0
|
|
20240731,170500,223267825,4730,4730,4730,4730,0
|
|
20240731,170400,223267825,4730,4730,4730,4730,0
|
|
20240731,170300,223267825,4730,4730,4730,4730,0
|
|
20240731,170200,223267825,4730,4730,4730,4730,0
|
|
20240731,170100,223267825,4730,4730,4730,4730,0
|
|
20240731,170000,223267825,4730,4730,4730,4730,0
|
|
20240731,165900,223267825,4730,4730,4730,4730,0
|
|
20240731,165800,223267825,4730,4730,4730,4730,0
|
|
20240731,165700,223267825,4730,4730,4730,4730,0
|
|
20240731,165600,223267825,4730,4730,4730,4730,0
|
|
20240731,165500,223267825,4730,4730,4730,4730,0
|
|
20240731,165400,223267825,4730,4730,4730,4730,0
|
|
20240731,165300,223267825,4730,4730,4730,4730,0
|
|
20240731,165200,223267825,4730,4730,4730,4730,0
|
|
20240731,165100,223267825,4730,4730,4730,4730,0
|
|
20240731,165000,223267825,4730,4730,4730,4730,0
|
|
20240731,164900,223267825,4730,4730,4730,4730,0
|
|
20240731,164800,223267825,4730,4730,4730,4730,0
|
|
20240731,164700,223267825,4730,4730,4730,4730,0
|
|
20240731,164600,223267825,4730,4730,4730,4730,1351
|
|
20240731,164500,223267825,4730,4730,4730,4730,0
|
|
20240731,164400,223267825,4730,4730,4730,4730,0
|
|
20240731,164300,223267825,4730,4730,4730,4730,0
|
|
20240731,164200,223267825,4730,4730,4730,4730,0
|
|
20240731,164100,223267825,4730,4730,4730,4730,0
|
|
20240731,164000,223267825,4730,4730,4730,4730,0
|
|
20240731,163900,223267825,4730,4730,4730,4730,0
|
|
20240731,163800,223267825,4730,4730,4730,4730,0
|
|
20240731,163700,223267825,4730,4730,4730,4730,0
|
|
20240731,163600,223267825,4730,4730,4730,4730,0
|
|
20240731,163500,223267825,4730,4730,4730,4730,0
|
|
20240731,163400,223267825,4730,4730,4730,4730,0
|
|
20240731,163300,223267825,4730,4730,4730,4730,0
|
|
20240731,163200,223267825,4730,4730,4730,4730,0
|
|
20240731,163100,223267825,4730,4730,4730,4730,0
|
|
20240731,163000,223267825,4730,4730,4730,4730,0
|
|
20240731,162900,223267825,4730,4730,4730,4730,0
|
|
20240731,162800,223267825,4730,4730,4730,4730,0
|
|
20240731,162700,223267825,4730,4730,4730,4730,0
|
|
20240731,162600,223267825,4730,4730,4730,4730,0
|
|
20240731,162500,223267825,4730,4730,4730,4730,0
|
|
20240731,162400,223267825,4730,4730,4730,4730,0
|
|
20240731,162300,223267825,4730,4730,4730,4730,0
|
|
20240731,162200,223267825,4730,4730,4730,4730,0
|
|
20240731,162100,223267825,4730,4730,4730,4730,0
|
|
20240731,162000,223267825,4730,4730,4730,4730,0
|
|
20240731,161900,223267825,4730,4730,4730,4730,0
|
|
20240731,161800,223267825,4730,4730,4730,4730,0
|
|
20240731,161700,223267825,4730,4730,4730,4730,0
|
|
20240731,161600,223267825,4730,4730,4730,4730,1351
|
|
20240731,161500,223267825,4730,4730,4730,4730,0
|
|
20240731,161400,223267825,4730,4730,4730,4730,0
|
|
20240731,161300,223267825,4730,4730,4730,4730,0
|
|
20240731,161200,223267825,4730,4730,4730,4730,0
|
|
20240731,161100,223267825,4730,4730,4730,4730,0
|
|
20240731,161000,223267825,4730,4730,4730,4730,0
|
|
20240731,160900,223267825,4730,4730,4730,4730,0
|
|
20240731,160800,223267825,4730,4730,4730,4730,0
|
|
20240731,160700,223267825,4730,4730,4730,4730,0
|
|
20240731,160600,223267825,4730,4730,4730,4730,0
|
|
20240731,160500,223267825,4730,4730,4730,4730,0
|
|
20240731,160400,223267825,4730,4730,4730,4730,0
|
|
20240731,160300,223267825,4730,4730,4730,4730,0
|
|
20240731,160200,223267825,4730,4730,4730,4730,0
|
|
20240731,160100,223267825,4730,4730,4730,4730,0
|
|
20240731,160000,223267825,4730,4730,4730,4730,0
|
|
20240731,155900,223267825,4730,4730,4730,4730,0
|
|
20240731,155800,223267825,4730,4730,4730,4730,0
|
|
20240731,155700,223267825,4730,4730,4730,4730,0
|
|
20240731,155600,223267825,4730,4730,4730,4730,0
|
|
20240731,155500,223267825,4730,4730,4730,4730,0
|
|
20240731,155400,223267825,4730,4730,4730,4730,0
|
|
20240731,155300,223267825,4730,4730,4730,4730,0
|
|
20240731,155200,223267825,4730,4730,4730,4730,0
|
|
20240731,155100,223267825,4730,4730,4730,4730,0
|
|
20240731,155000,223267825,4730,4730,4730,4730,0
|
|
20240731,154900,223267825,4730,4730,4730,4730,0
|
|
20240731,154800,223267825,4730,4730,4730,4730,0
|
|
20240731,154700,223267825,4730,4730,4730,4730,0
|
|
20240731,154600,223267825,4730,4730,4730,4730,1351
|
|
20240731,154500,223267825,4730,4730,4730,4730,0
|
|
20240731,154400,223267825,4730,4730,4730,4730,0
|
|
20240731,154300,223267825,4730,4730,4730,4730,0
|
|
20240731,154200,223267825,4730,4730,4730,4730,0
|
|
20240731,154100,223267825,4730,4730,4730,4730,0
|
|
20240731,154000,223267825,4730,4730,4730,4730,0
|
|
20240731,153900,223267825,4730,4730,4730,4730,0
|
|
20240731,153800,223267825,4730,4730,4730,4730,0
|
|
20240731,153700,223267825,4730,4730,4730,4730,0
|
|
20240731,153600,223267825,4730,4730,4730,4730,0
|
|
20240731,153500,223267825,4730,4730,4730,4730,0
|
|
20240731,153400,223267825,4730,4730,4730,4730,0
|
|
20240731,153300,223267825,4730,4730,4730,4730,0
|
|
20240731,153200,223267825,4730,4730,4730,4730,0
|
|
20240731,153100,223267825,4730,4730,4730,4730,0
|
|
20240731,153000,223267825,4730,4730,4730,4730,1351
|
|
20240731,152900,216877595,4725,4725,4725,4725,0
|
|
20240731,152800,216877595,4725,4725,4725,4725,0
|
|
20240731,152700,216877595,4725,4725,4725,4725,0
|
|
20240731,152600,216877595,4725,4725,4725,4725,0
|
|
20240731,152500,216877595,4725,4725,4725,4725,0
|
|
20240731,152400,216877595,4725,4725,4725,4725,0
|
|
20240731,152300,216877595,4725,4725,4725,4725,0
|
|
20240731,152200,216877595,4725,4725,4725,4725,0
|
|
20240731,152100,216877595,4725,4725,4725,4725,0
|
|
20240731,152000,216877595,4725,4725,4725,4725,0
|
|
20240731,151900,216877595,4725,4720,4725,4710,1768
|
|
20240731,151800,208529035,4715,4710,4715,4710,28
|
|
20240731,151700,208397035,4720,4695,4720,4685,732
|
|
20240731,151600,204966010,4720,4705,4720,4690,406
|
|
20240731,151500,203059370,4720,4720,4720,4705,207
|
|
20240731,151400,202082615,4720,4700,4720,4700,337
|
|
20240731,151300,200496300,4700,4695,4700,4695,432
|
|
20240731,151200,198466190,4700,4695,4700,4690,229
|
|
20240731,151100,197390840,4710,4705,4710,4695,1503
|
|
20240731,151000,190333610,4715,4715,4715,4715,0
|
|
20240731,150900,190333610,4715,4715,4715,4715,0
|
|
20240731,150800,190333610,4715,4715,4715,4715,10
|
|
20240731,150700,190286460,4715,4710,4715,4710,57
|
|
20240731,150600,190017970,4710,4710,4710,4710,20
|
|
20240731,150500,189923770,4715,4710,4715,4710,23
|
|
20240731,150400,189815425,4710,4710,4710,4710,50
|
|
20240731,150300,189579925,4720,4720,4720,4720,0
|
|
20240731,150200,189579925,4720,4720,4720,4720,0
|
|
20240731,150100,189579925,4720,4720,4720,4720,2
|
|
20240731,150000,189570485,4715,4720,4720,4715,511
|
|
20240731,145900,187160955,4730,4730,4730,4730,0
|
|
20240731,145800,187160955,4730,4730,4730,4730,0
|
|
20240731,145700,187160955,4730,4730,4730,4730,1
|
|
20240731,145600,187156225,4730,4715,4730,4715,39
|
|
20240731,145500,186972250,4715,4710,4715,4710,54
|
|
20240731,145400,186717895,4705,4695,4705,4695,883
|
|
20240731,145300,182567600,4700,4700,4700,4700,0
|
|
20240731,145200,182567600,4700,4700,4700,4700,0
|
|
20240731,145100,182567600,4700,4700,4700,4700,0
|
|
20240731,145000,182567600,4700,4700,4700,4700,50
|
|
20240731,144900,182332600,4695,4695,4695,4695,5
|
|
20240731,144800,182309125,4700,4700,4700,4700,0
|
|
20240731,144700,182309125,4700,4700,4700,4700,0
|
|
20240731,144600,182309125,4700,4700,4700,4700,0
|
|
20240731,144500,182309125,4700,4700,4700,4700,0
|
|
20240731,144400,182309125,4700,4700,4700,4700,0
|
|
20240731,144300,182309125,4700,4700,4700,4700,110
|
|
20240731,144200,181792125,4700,4700,4700,4700,50
|
|
20240731,144100,181557125,4700,4700,4700,4700,0
|
|
20240731,144000,181557125,4700,4690,4700,4690,6
|
|
20240731,143900,181528970,4685,4685,4685,4685,0
|
|
20240731,143800,181528970,4685,4680,4685,4680,683
|
|
20240731,143700,178330155,4680,4680,4680,4680,140
|
|
20240731,143600,177674955,4680,4680,4680,4680,0
|
|
20240731,143500,177674955,4680,4680,4680,4680,0
|
|
20240731,143400,177674955,4680,4680,4680,4680,0
|
|
20240731,143300,177674955,4680,4680,4680,4680,0
|
|
20240731,143200,177674955,4680,4675,4680,4675,25
|
|
20240731,143100,177558070,4675,4670,4675,4670,44
|
|
20240731,143000,177352585,4670,4675,4675,4665,1522
|
|
20240731,142900,170247990,4675,4675,4675,4675,0
|
|
20240731,142800,170247990,4675,4675,4675,4675,1
|
|
20240731,142700,170243315,4670,4680,4685,4670,1538
|
|
20240731,142600,163056560,4670,4680,4680,4670,2601
|
|
20240731,142500,150901335,4680,4680,4680,4680,1
|
|
20240731,142400,150896655,4680,4680,4680,4680,0
|
|
20240731,142300,150896655,4680,4680,4680,4680,48
|
|
20240731,142200,150672015,4675,4675,4675,4675,0
|
|
20240731,142100,150672015,4675,4675,4675,4675,0
|
|
20240731,142000,150672015,4675,4680,4680,4675,464
|
|
20240731,141900,148502565,4680,4680,4680,4680,50
|
|
20240731,141800,148268565,4680,4680,4680,4680,9
|
|
20240731,141700,148226445,4680,4680,4680,4680,20
|
|
20240731,141600,148132845,4680,4680,4680,4680,32
|
|
20240731,141500,147983085,4680,4680,4680,4680,31
|
|
20240731,141400,147838005,4680,4685,4685,4680,209
|
|
20240731,141300,146859700,4685,4690,4690,4685,1669
|
|
20240731,141200,139039525,4690,4690,4690,4690,0
|
|
20240731,141100,139039525,4690,4695,4695,4690,119
|
|
20240731,141000,138481285,4695,4695,4695,4695,0
|
|
20240731,140900,138481285,4695,4695,4695,4695,74
|
|
20240731,140800,138133855,4690,4690,4690,4690,0
|
|
20240731,140700,138133855,4690,4690,4690,4690,1
|
|
20240731,140600,138129165,4690,4690,4690,4690,0
|
|
20240731,140500,138129165,4690,4690,4690,4690,0
|
|
20240731,140400,138129165,4690,4690,4690,4690,0
|
|
20240731,140300,138129165,4690,4690,4690,4690,34
|
|
20240731,140200,137969705,4690,4690,4690,4690,20
|
|
20240731,140100,137875905,4695,4695,4695,4695,0
|
|
20240731,140000,137875905,4695,4695,4695,4695,1
|
|
20240731,135900,137871210,4685,4690,4690,4685,245
|
|
20240731,135800,136722965,4695,4695,4695,4695,0
|
|
20240731,135700,136722965,4695,4700,4700,4695,88
|
|
20240731,135600,136309655,4705,4705,4705,4705,0
|
|
20240731,135500,136309655,4705,4700,4705,4700,32
|
|
20240731,135400,136159245,4700,4700,4700,4700,0
|
|
20240731,135300,136159245,4700,4700,4700,4700,0
|
|
20240731,135200,136159245,4700,4700,4700,4700,0
|
|
20240731,135100,136159245,4700,4695,4700,4695,152
|
|
20240731,135000,135445595,4685,4685,4685,4685,0
|
|
20240731,134900,135445595,4685,4715,4715,4685,4872
|
|
20240731,134800,112591075,4715,4710,4715,4710,30
|
|
20240731,134700,112449765,4710,4705,4710,4705,83
|
|
20240731,134600,112059165,4705,4705,4705,4705,115
|
|
20240731,134500,111518090,4715,4715,4715,4715,0
|
|
20240731,134400,111518090,4715,4715,4715,4715,0
|
|
20240731,134300,111518090,4715,4715,4715,4715,0
|
|
20240731,134200,111518090,4715,4715,4715,4715,0
|
|
20240731,134100,111518090,4715,4715,4715,4715,0
|
|
20240731,134000,111518090,4715,4715,4715,4715,0
|
|
20240731,133900,111518090,4715,4710,4715,4710,201
|
|
20240731,133800,110571360,4710,4710,4710,4710,0
|
|
20240731,133700,110571360,4710,4705,4710,4705,51
|
|
20240731,133600,110331395,4705,4705,4705,4705,0
|
|
20240731,133500,110331395,4705,4705,4705,4705,0
|
|
20240731,133400,110331395,4705,4705,4705,4705,1
|
|
20240731,133300,110326690,4700,4695,4700,4695,47
|
|
20240731,133200,110106010,4695,4695,4695,4695,2
|
|
20240731,133100,110096620,4690,4685,4690,4685,973
|
|
20240731,133000,105533495,4685,4685,4685,4685,1
|
|
20240731,132900,105528810,4680,4680,4680,4680,172
|
|
20240731,132800,104723850,4675,4685,4685,4675,2857
|
|
20240731,132700,91348275,4685,4695,4695,4685,234
|
|
20240731,132600,90250770,4705,4705,4705,4705,0
|
|
20240731,132500,90250770,4705,4705,4705,4705,0
|
|
20240731,132400,90250770,4705,4705,4705,4705,0
|
|
20240731,132300,90250770,4705,4705,4705,4705,1
|
|
20240731,132200,90246065,4700,4700,4700,4700,0
|
|
20240731,132100,90246065,4700,4700,4700,4700,58
|
|
20240731,132000,89973465,4700,4700,4700,4700,2
|
|
20240731,131900,89964065,4700,4695,4700,4695,13
|
|
20240731,131800,89903010,4695,4695,4695,4695,28
|
|
20240731,131700,89771550,4695,4700,4700,4695,30
|
|
20240731,131600,89630660,4685,4705,4705,4685,4418
|
|
20240731,131500,68892010,4710,4710,4710,4710,0
|
|
20240731,131400,68892010,4710,4710,4710,4710,0
|
|
20240731,131300,68892010,4710,4710,4710,4710,0
|
|
20240731,131200,68892010,4710,4710,4710,4710,0
|
|
20240731,131100,68892010,4710,4710,4710,4710,1
|
|
20240731,131000,68887300,4710,4710,4710,4710,0
|
|
20240731,130900,68887300,4710,4710,4710,4710,0
|
|
20240731,130800,68887300,4710,4710,4710,4710,0
|
|
20240731,130700,68887300,4710,4710,4710,4710,0
|
|
20240731,130600,68887300,4710,4710,4710,4710,0
|
|
20240731,130500,68887300,4710,4710,4710,4710,2
|
|
20240731,130400,68877880,4710,4710,4710,4710,10
|
|
20240731,130300,68830780,4700,4700,4700,4700,0
|
|
20240731,130200,68830780,4700,4700,4700,4700,0
|
|
20240731,130100,68830780,4700,4700,4700,4700,0
|
|
20240731,130000,68830780,4700,4700,4700,4700,0
|
|
20240731,125900,68830780,4700,4700,4700,4700,0
|
|
20240731,125800,68830780,4700,4700,4700,4700,0
|
|
20240731,125700,68830780,4700,4700,4700,4700,0
|
|
20240731,125600,68830780,4700,4700,4700,4700,0
|
|
20240731,125500,68830780,4700,4700,4700,4700,0
|
|
20240731,125400,68830780,4700,4700,4700,4700,0
|
|
20240731,125300,68830780,4700,4700,4700,4700,0
|
|
20240731,125200,68830780,4700,4700,4700,4700,0
|
|
20240731,125100,68830780,4700,4700,4700,4700,0
|
|
20240731,125000,68830780,4700,4700,4700,4700,0
|
|
20240731,124900,68830780,4700,4700,4700,4700,0
|
|
20240731,124800,68830780,4700,4700,4700,4700,0
|
|
20240731,124700,68830780,4700,4710,4710,4700,333
|
|
20240731,124600,67262680,4700,4700,4700,4700,0
|
|
20240731,124500,67262680,4700,4700,4700,4700,108
|
|
20240731,124400,66755080,4700,4715,4715,4700,1030
|
|
20240731,124300,61899595,4735,4735,4735,4735,0
|
|
20240731,124200,61899595,4735,4735,4735,4735,0
|
|
20240731,124100,61899595,4735,4735,4735,4735,10
|
|
20240731,124000,61852245,4735,4735,4735,4735,0
|
|
20240731,123900,61852245,4735,4735,4735,4735,0
|
|
20240731,123800,61852245,4735,4735,4735,4735,0
|
|
20240731,123700,61852245,4735,4735,4735,4735,0
|
|
20240731,123600,61852245,4735,4735,4735,4735,0
|
|
20240731,123500,61852245,4735,4735,4735,4735,0
|
|
20240731,123400,61852245,4735,4735,4735,4735,0
|
|
20240731,123300,61852245,4735,4735,4735,4735,0
|
|
20240731,123200,61852245,4735,4735,4735,4735,0
|
|
20240731,123100,61852245,4735,4735,4735,4735,0
|
|
20240731,123000,61852245,4735,4735,4735,4735,0
|
|
20240731,122900,61852245,4735,4735,4735,4735,0
|
|
20240731,122800,61852245,4735,4735,4735,4735,0
|
|
20240731,122700,61852245,4735,4735,4735,4735,1
|
|
20240731,122600,61847510,4730,4715,4730,4715,52
|
|
20240731,122500,61601575,4710,4710,4710,4710,142
|
|
20240731,122400,60932755,4710,4710,4710,4710,0
|
|
20240731,122300,60932755,4710,4710,4710,4710,0
|
|
20240731,122200,60932755,4710,4710,4710,4710,0
|
|
20240731,122100,60932755,4710,4710,4710,4710,0
|
|
20240731,122000,60932755,4710,4710,4710,4710,0
|
|
20240731,121900,60932755,4710,4710,4710,4710,0
|
|
20240731,121800,60932755,4710,4710,4710,4710,34
|
|
20240731,121700,60772615,4710,4710,4710,4710,0
|
|
20240731,121600,60772615,4710,4710,4710,4710,0
|
|
20240731,121500,60772615,4710,4710,4710,4710,0
|
|
20240731,121400,60772615,4710,4710,4710,4710,32
|
|
20240731,121300,60621895,4710,4710,4710,4710,0
|
|
20240731,121200,60621895,4710,4710,4710,4710,1
|
|
20240731,121100,60617185,4700,4710,4710,4700,232
|
|
20240731,121000,59524785,4710,4710,4710,4710,40
|
|
20240731,120900,59336385,4730,4730,4730,4730,0
|
|
20240731,120800,59336385,4730,4730,4730,4730,0
|
|
20240731,120700,59336385,4730,4730,4730,4730,0
|
|
20240731,120600,59336385,4730,4730,4730,4730,50
|
|
20240731,120500,59099885,4730,4710,4730,4700,459
|
|
20240731,120400,56938165,4710,4710,4710,4710,0
|
|
20240731,120300,56938165,4710,4710,4710,4710,0
|
|
20240731,120200,56938165,4710,4710,4710,4710,25
|
|
20240731,120100,56820415,4710,4710,4710,4710,0
|
|
20240731,120000,56820415,4710,4710,4710,4710,10
|
|
20240731,115900,56773315,4700,4700,4700,4700,0
|
|
20240731,115800,56773315,4700,4700,4700,4700,0
|
|
20240731,115700,56773315,4700,4700,4700,4700,0
|
|
20240731,115600,56773315,4700,4700,4700,4700,125
|
|
20240731,115500,56185815,4710,4710,4710,4710,21
|
|
20240731,115400,56086905,4710,4710,4710,4710,0
|
|
20240731,115300,56086905,4710,4710,4710,4710,1
|
|
20240731,115200,56082195,4710,4710,4710,4710,5
|
|
20240731,115100,56058645,4710,4710,4710,4710,0
|
|
20240731,115000,56058645,4710,4710,4710,4710,0
|
|
20240731,114900,56058645,4710,4710,4710,4710,0
|
|
20240731,114800,56058645,4710,4710,4710,4710,0
|
|
20240731,114700,56058645,4710,4710,4710,4710,0
|
|
20240731,114600,56058645,4710,4710,4710,4710,0
|
|
20240731,114500,56058645,4710,4710,4710,4710,7
|
|
20240731,114400,56025675,4700,4700,4700,4700,0
|
|
20240731,114300,56025675,4700,4700,4700,4700,0
|
|
20240731,114200,56025675,4700,4700,4700,4700,12
|
|
20240731,114100,55969275,4710,4710,4710,4710,0
|
|
20240731,114000,55969275,4710,4710,4710,4710,33
|
|
20240731,113900,55813845,4710,4710,4710,4710,0
|
|
20240731,113800,55813845,4710,4710,4710,4710,0
|
|
20240731,113700,55813845,4710,4710,4710,4710,0
|
|
20240731,113600,55813845,4710,4710,4710,4710,0
|
|
20240731,113500,55813845,4710,4710,4710,4710,0
|
|
20240731,113400,55813845,4710,4710,4710,4710,0
|
|
20240731,113300,55813845,4710,4710,4710,4710,50
|
|
20240731,113200,55578345,4710,4710,4710,4710,0
|
|
20240731,113100,55578345,4710,4710,4710,4710,0
|
|
20240731,113000,55578345,4710,4710,4710,4710,0
|
|
20240731,112900,55578345,4710,4710,4710,4710,1
|
|
20240731,112800,55573635,4710,4710,4710,4710,0
|
|
20240731,112700,55573635,4710,4710,4710,4710,0
|
|
20240731,112600,55573635,4710,4710,4710,4710,1
|
|
20240731,112500,55568925,4710,4710,4710,4710,0
|
|
20240731,112400,55568925,4710,4700,4710,4700,336
|
|
20240731,112300,53989665,4700,4715,4715,4700,1595
|
|
20240731,112200,46477825,4730,4730,4730,4730,0
|
|
20240731,112100,46477825,4730,4730,4730,4730,0
|
|
20240731,112000,46477825,4730,4730,4730,4730,0
|
|
20240731,111900,46477825,4730,4730,4730,4730,0
|
|
20240731,111800,46477825,4730,4730,4730,4730,0
|
|
20240731,111700,46477825,4730,4730,4730,4730,0
|
|
20240731,111600,46477825,4730,4730,4730,4730,0
|
|
20240731,111500,46477825,4730,4730,4730,4730,0
|
|
20240731,111400,46477825,4730,4725,4730,4715,57
|
|
20240731,111300,46208960,4725,4725,4725,4725,0
|
|
20240731,111200,46208960,4725,4730,4730,4725,13
|
|
20240731,111100,46147485,4735,4735,4735,4735,0
|
|
20240731,111000,46147485,4735,4730,4735,4730,10
|
|
20240731,110900,46100180,4735,4735,4735,4735,0
|
|
20240731,110800,46100180,4735,4735,4735,4735,0
|
|
20240731,110700,46100180,4735,4735,4735,4735,0
|
|
20240731,110600,46100180,4735,4735,4735,4735,1
|
|
20240731,110500,46095445,4725,4725,4725,4725,0
|
|
20240731,110400,46095445,4725,4725,4725,4725,0
|
|
20240731,110300,46095445,4725,4725,4725,4725,0
|
|
20240731,110200,46095445,4725,4725,4725,4725,0
|
|
20240731,110100,46095445,4725,4730,4735,4725,15
|
|
20240731,110000,46024510,4725,4725,4725,4725,3
|
|
20240731,105900,46010335,4730,4730,4730,4730,0
|
|
20240731,105800,46010335,4730,4730,4730,4730,0
|
|
20240731,105700,46010335,4730,4730,4730,4730,0
|
|
20240731,105600,46010335,4730,4730,4730,4730,0
|
|
20240731,105500,46010335,4730,4730,4730,4730,5
|
|
20240731,105400,45986685,4730,4730,4730,4730,0
|
|
20240731,105300,45986685,4730,4730,4730,4730,0
|
|
20240731,105200,45986685,4730,4730,4730,4730,0
|
|
20240731,105100,45986685,4730,4730,4730,4725,50
|
|
20240731,105000,45750240,4730,4730,4730,4730,20
|
|
20240731,104900,45655640,4735,4735,4735,4735,0
|
|
20240731,104800,45655640,4735,4735,4735,4735,8
|
|
20240731,104700,45617760,4735,4735,4735,4735,0
|
|
20240731,104600,45617760,4735,4735,4735,4735,0
|
|
20240731,104500,45617760,4735,4735,4735,4735,0
|
|
20240731,104400,45617760,4735,4735,4735,4735,0
|
|
20240731,104300,45617760,4735,4735,4735,4735,0
|
|
20240731,104200,45617760,4735,4735,4735,4735,0
|
|
20240731,104100,45617760,4735,4735,4735,4735,1
|
|
20240731,104000,45613025,4730,4730,4730,4730,0
|
|
20240731,103900,45613025,4730,4730,4730,4730,8
|
|
20240731,103800,45575185,4735,4735,4735,4735,0
|
|
20240731,103700,45575185,4735,4735,4735,4735,0
|
|
20240731,103600,45575185,4735,4730,4735,4720,229
|
|
20240731,103500,44492150,4735,4735,4735,4735,0
|
|
20240731,103400,44492150,4735,4735,4735,4735,0
|
|
20240731,103300,44492150,4735,4735,4735,4735,1
|
|
20240731,103200,44487415,4730,4730,4730,4730,4
|
|
20240731,103100,44468495,4735,4735,4735,4735,30
|
|
20240731,103000,44326445,4730,4730,4735,4730,700
|
|
20240731,102900,41014445,4735,4730,4735,4730,300
|
|
20240731,102800,39594445,4730,4730,4730,4730,4
|
|
20240731,102700,39575525,4735,4735,4735,4730,118
|
|
20240731,102600,39016880,4735,4735,4735,4735,0
|
|
20240731,102500,39016880,4735,4730,4735,4730,5
|
|
20240731,102400,38993225,4735,4735,4735,4735,35
|
|
20240731,102300,38827500,4735,4730,4735,4730,5
|
|
20240731,102200,38803845,4735,4735,4735,4735,0
|
|
20240731,102100,38803845,4735,4735,4735,4730,158
|
|
20240731,102000,38055830,4735,4735,4735,4735,0
|
|
20240731,101900,38055830,4735,4735,4735,4735,0
|
|
20240731,101800,38055830,4735,4730,4735,4730,39
|
|
20240731,101700,37871185,4735,4735,4735,4735,2
|
|
20240731,101600,37861715,4730,4730,4735,4730,44
|
|
20240731,101500,37653420,4735,4735,4735,4735,0
|
|
20240731,101400,37653420,4735,4730,4735,4730,37
|
|
20240731,101300,37478245,4735,4735,4735,4735,0
|
|
20240731,101200,37478245,4735,4735,4735,4735,0
|
|
20240731,101100,37478245,4735,4735,4735,4735,0
|
|
20240731,101000,37478245,4735,4730,4735,4730,166
|
|
20240731,100900,36692555,4730,4735,4735,4730,60
|
|
20240731,100800,36408480,4735,4735,4735,4735,0
|
|
20240731,100700,36408480,4735,4730,4735,4730,6
|
|
20240731,100600,36380090,4735,4730,4735,4730,3
|
|
20240731,100500,36365890,4735,4735,4735,4735,0
|
|
20240731,100400,36365890,4735,4735,4735,4735,0
|
|
20240731,100300,36365890,4735,4735,4735,4735,0
|
|
20240731,100200,36365890,4735,4735,4735,4735,2
|
|
20240731,100100,36356420,4730,4730,4730,4730,125
|
|
20240731,100000,35765170,4735,4730,4735,4730,12
|
|
20240731,095900,35708405,4730,4730,4730,4730,10
|
|
20240731,095800,35661105,4715,4735,4735,4715,526
|
|
20240731,095700,33171015,4735,4720,4735,4720,25
|
|
20240731,095600,33052865,4720,4725,4725,4705,249
|
|
20240731,095500,31879745,4730,4730,4730,4730,2
|
|
20240731,095400,31870285,4735,4735,4735,4735,100
|
|
20240731,095300,31396785,4735,4735,4735,4735,500
|
|
20240731,095200,29029285,4735,4730,4735,4725,1526
|
|
20240731,095100,21805055,4730,4730,4730,4730,0
|
|
20240731,095000,21805055,4730,4725,4730,4725,9
|
|
20240731,094900,21762525,4730,4730,4730,4730,1
|
|
20240731,094800,21757795,4735,4735,4735,4735,0
|
|
20240731,094700,21757795,4735,4735,4735,4735,1
|
|
20240731,094600,21753060,4735,4735,4735,4735,1
|
|
20240731,094500,21748325,4730,4730,4730,4730,105
|
|
20240731,094400,21251675,4730,4730,4730,4730,159
|
|
20240731,094300,20499605,4735,4735,4735,4735,0
|
|
20240731,094200,20499605,4735,4730,4735,4730,8
|
|
20240731,094100,20461750,4730,4730,4730,4730,21
|
|
20240731,094000,20362420,4730,4730,4730,4730,0
|
|
20240731,093900,20362420,4730,4730,4730,4730,0
|
|
20240731,093800,20362420,4730,4730,4730,4730,0
|
|
20240731,093700,20362420,4730,4730,4730,4730,0
|
|
20240731,093600,20362420,4730,4730,4730,4730,0
|
|
20240731,093500,20362420,4730,4730,4730,4730,2
|
|
20240731,093400,20352960,4725,4730,4730,4725,145
|
|
20240731,093300,19667825,4750,4750,4750,4750,0
|
|
20240731,093200,19667825,4750,4750,4750,4750,0
|
|
20240731,093100,19667825,4750,4740,4750,4740,20
|
|
20240731,093000,19572925,4740,4740,4740,4740,0
|
|
20240731,092900,19572925,4740,4740,4740,4740,1
|
|
20240731,092800,19568185,4735,4735,4735,4735,324
|
|
20240731,092700,18034045,4740,4745,4745,4740,2
|
|
20240731,092600,18024560,4750,4745,4750,4745,5
|
|
20240731,092500,18000825,4745,4745,4745,4745,0
|
|
20240731,092400,18000825,4745,4730,4745,4730,10
|
|
20240731,092300,17953455,4730,4730,4730,4730,3
|
|
20240731,092200,17939265,4730,4730,4730,4730,10
|
|
20240731,092100,17891965,4730,4730,4730,4730,0
|
|
20240731,092000,17891965,4730,4730,4730,4730,5
|
|
20240731,091900,17868315,4730,4730,4730,4730,0
|
|
20240731,091800,17868315,4730,4730,4730,4730,32
|
|
20240731,091700,17716955,4735,4735,4735,4735,0
|
|
20240731,091600,17716955,4735,4710,4740,4690,525
|
|
20240731,091500,15249450,4710,4710,4710,4710,900
|
|
20240731,091400,11010450,4710,4710,4710,4710,4
|
|
20240731,091300,10991610,4740,4735,4740,4735,200
|
|
20240731,091200,10043745,4740,4740,4740,4740,0
|
|
20240731,091100,10043745,4740,4740,4740,4740,1
|
|
20240731,091000,10039005,4710,4725,4725,4710,37
|
|
20240731,090900,9864225,4725,4725,4725,4725,0
|
|
20240731,090800,9864225,4725,4725,4725,4725,1
|
|
20240731,090700,9859500,4740,4740,4740,4740,0
|
|
20240731,090600,9859500,4740,4740,4740,4740,0
|
|
20240731,090500,9859500,4740,4740,4740,4740,0
|
|
20240731,090400,9859500,4740,4740,4740,4740,0
|
|
20240731,090300,9859500,4740,4710,4740,4710,19
|
|
20240731,090200,9769660,4720,4720,4720,4720,2
|
|
20240731,090100,9760220,4720,4715,4720,4680,2038
|
|
20240731,090000,194750,4750,4750,4750,4750,41
|