660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,195700,801338165,4390,4390,4390,4390,2266
|
|
20240731,195600,801338165,4390,4390,4390,4390,0
|
|
20240731,195500,801338165,4390,4390,4390,4390,0
|
|
20240731,195400,801338165,4390,4390,4390,4390,0
|
|
20240731,195300,801338165,4390,4390,4390,4390,0
|
|
20240731,195200,801338165,4390,4390,4390,4390,0
|
|
20240731,195100,801338165,4390,4390,4390,4390,0
|
|
20240731,195000,801338165,4390,4390,4390,4390,0
|
|
20240731,194900,801338165,4390,4390,4390,4390,0
|
|
20240731,194800,801338165,4390,4390,4390,4390,0
|
|
20240731,194700,801338165,4390,4390,4390,4390,0
|
|
20240731,194600,801338165,4390,4390,4390,4390,0
|
|
20240731,194500,801338165,4390,4390,4390,4390,0
|
|
20240731,194400,801338165,4390,4390,4390,4390,0
|
|
20240731,194300,801338165,4390,4390,4390,4390,0
|
|
20240731,194200,801338165,4390,4390,4390,4390,0
|
|
20240731,194100,801338165,4390,4390,4390,4390,0
|
|
20240731,194000,801338165,4390,4390,4390,4390,0
|
|
20240731,193900,801338165,4390,4390,4390,4390,0
|
|
20240731,193800,801338165,4390,4390,4390,4390,0
|
|
20240731,193700,801338165,4390,4390,4390,4390,0
|
|
20240731,193600,801338165,4390,4390,4390,4390,0
|
|
20240731,193500,801338165,4390,4390,4390,4390,0
|
|
20240731,193400,801338165,4390,4390,4390,4390,0
|
|
20240731,193300,801338165,4390,4390,4390,4390,0
|
|
20240731,193200,801338165,4390,4390,4390,4390,0
|
|
20240731,193100,801338165,4390,4390,4390,4390,0
|
|
20240731,193000,801338165,4390,4390,4390,4390,0
|
|
20240731,192900,801338165,4390,4390,4390,4390,0
|
|
20240731,192800,801338165,4390,4390,4390,4390,0
|
|
20240731,192700,801338165,4390,4390,4390,4390,2266
|
|
20240731,192600,801338165,4390,4390,4390,4390,0
|
|
20240731,192500,801338165,4390,4390,4390,4390,0
|
|
20240731,192400,801338165,4390,4390,4390,4390,0
|
|
20240731,192300,801338165,4390,4390,4390,4390,0
|
|
20240731,192200,801338165,4390,4390,4390,4390,0
|
|
20240731,192100,801338165,4390,4390,4390,4390,0
|
|
20240731,192000,801338165,4390,4390,4390,4390,0
|
|
20240731,191900,801338165,4390,4390,4390,4390,0
|
|
20240731,191800,801338165,4390,4390,4390,4390,0
|
|
20240731,191700,801338165,4390,4390,4390,4390,0
|
|
20240731,191600,801338165,4390,4390,4390,4390,0
|
|
20240731,191500,801338165,4390,4390,4390,4390,0
|
|
20240731,191400,801338165,4390,4390,4390,4390,0
|
|
20240731,191300,801338165,4390,4390,4390,4390,0
|
|
20240731,191200,801338165,4390,4390,4390,4390,0
|
|
20240731,191100,801338165,4390,4390,4390,4390,0
|
|
20240731,191000,801338165,4390,4390,4390,4390,0
|
|
20240731,190900,801338165,4390,4390,4390,4390,0
|
|
20240731,190800,801338165,4390,4390,4390,4390,0
|
|
20240731,190700,801338165,4390,4390,4390,4390,0
|
|
20240731,190600,801338165,4390,4390,4390,4390,0
|
|
20240731,190500,801338165,4390,4390,4390,4390,0
|
|
20240731,190400,801338165,4390,4390,4390,4390,0
|
|
20240731,190300,801338165,4390,4390,4390,4390,0
|
|
20240731,190200,801338165,4390,4390,4390,4390,0
|
|
20240731,190100,801338165,4390,4390,4390,4390,0
|
|
20240731,190000,801338165,4390,4390,4390,4390,0
|
|
20240731,185900,801338165,4390,4390,4390,4390,0
|
|
20240731,185800,801338165,4390,4390,4390,4390,0
|
|
20240731,185700,801338165,4390,4390,4390,4390,2266
|
|
20240731,185600,801338165,4390,4390,4390,4390,0
|
|
20240731,185500,801338165,4390,4390,4390,4390,0
|
|
20240731,185400,801338165,4390,4390,4390,4390,0
|
|
20240731,185300,801338165,4390,4390,4390,4390,0
|
|
20240731,185200,801338165,4390,4390,4390,4390,0
|
|
20240731,185100,801338165,4390,4390,4390,4390,0
|
|
20240731,185000,801338165,4390,4390,4390,4390,0
|
|
20240731,184900,801338165,4390,4390,4390,4390,0
|
|
20240731,184800,801338165,4390,4390,4390,4390,0
|
|
20240731,184700,801338165,4390,4390,4390,4390,0
|
|
20240731,184600,801338165,4390,4390,4390,4390,0
|
|
20240731,184500,801338165,4390,4390,4390,4390,0
|
|
20240731,184400,801338165,4390,4390,4390,4390,0
|
|
20240731,184300,801338165,4390,4390,4390,4390,0
|
|
20240731,184200,801338165,4390,4390,4390,4390,0
|
|
20240731,184100,801338165,4390,4390,4390,4390,0
|
|
20240731,184000,801338165,4390,4390,4390,4390,0
|
|
20240731,183900,801338165,4390,4390,4390,4390,0
|
|
20240731,183800,801338165,4390,4390,4390,4390,0
|
|
20240731,183700,801338165,4390,4390,4390,4390,0
|
|
20240731,183600,801338165,4390,4390,4390,4390,0
|
|
20240731,183500,801338165,4390,4390,4390,4390,0
|
|
20240731,183400,801338165,4390,4390,4390,4390,0
|
|
20240731,183300,801338165,4390,4390,4390,4390,0
|
|
20240731,183200,801338165,4390,4390,4390,4390,0
|
|
20240731,183100,801338165,4390,4390,4390,4390,0
|
|
20240731,183000,801338165,4390,4390,4390,4390,0
|
|
20240731,182900,801338165,4390,4390,4390,4390,0
|
|
20240731,182800,801338165,4390,4390,4390,4390,0
|
|
20240731,182700,801338165,4390,4390,4390,4390,2266
|
|
20240731,182600,801338165,4390,4390,4390,4390,0
|
|
20240731,182500,801338165,4390,4390,4390,4390,0
|
|
20240731,182400,801338165,4390,4390,4390,4390,0
|
|
20240731,182300,801338165,4390,4390,4390,4390,0
|
|
20240731,182200,801338165,4390,4390,4390,4390,0
|
|
20240731,182100,801338165,4390,4390,4390,4390,0
|
|
20240731,182000,801338165,4390,4390,4390,4390,0
|
|
20240731,181900,801338165,4390,4390,4390,4390,0
|
|
20240731,181800,801338165,4390,4390,4390,4390,0
|
|
20240731,181700,801338165,4390,4390,4390,4390,0
|
|
20240731,181600,801338165,4390,4390,4390,4390,0
|
|
20240731,181500,801338165,4390,4390,4390,4390,0
|
|
20240731,181400,801338165,4390,4390,4390,4390,0
|
|
20240731,181300,801338165,4390,4390,4390,4390,0
|
|
20240731,181200,801338165,4390,4390,4390,4390,0
|
|
20240731,181100,801338165,4390,4390,4390,4390,0
|
|
20240731,181000,801338165,4390,4390,4390,4390,0
|
|
20240731,180900,801338165,4390,4390,4390,4390,0
|
|
20240731,180800,801338165,4390,4390,4390,4390,0
|
|
20240731,180700,801338165,4390,4390,4390,4390,0
|
|
20240731,180600,801338165,4390,4390,4390,4390,0
|
|
20240731,180500,801338165,4390,4390,4390,4390,0
|
|
20240731,180400,801338165,4390,4390,4390,4390,0
|
|
20240731,180300,801338165,4390,4390,4390,4390,0
|
|
20240731,180200,801338165,4390,4390,4390,4390,0
|
|
20240731,180100,801338165,4390,4390,4390,4390,0
|
|
20240731,180000,801338165,4390,4390,4390,4390,0
|
|
20240731,175900,801338165,4390,4390,4390,4390,0
|
|
20240731,175800,801338165,4390,4390,4390,4390,0
|
|
20240731,175700,801338165,4390,4390,4390,4390,2266
|
|
20240731,175600,801338165,4390,4390,4390,4390,0
|
|
20240731,175500,801338165,4390,4390,4390,4390,0
|
|
20240731,175400,801338165,4390,4390,4390,4390,0
|
|
20240731,175300,801338165,4390,4390,4390,4390,0
|
|
20240731,175200,801338165,4390,4390,4390,4390,0
|
|
20240731,175100,801338165,4390,4390,4390,4390,0
|
|
20240731,175000,801338165,4390,4390,4390,4390,0
|
|
20240731,174900,801338165,4390,4390,4390,4390,0
|
|
20240731,174800,801338165,4390,4390,4390,4390,0
|
|
20240731,174700,801338165,4390,4390,4390,4390,0
|
|
20240731,174600,801338165,4390,4390,4390,4390,0
|
|
20240731,174500,801338165,4390,4390,4390,4390,0
|
|
20240731,174400,801338165,4390,4390,4390,4390,0
|
|
20240731,174300,801338165,4390,4390,4390,4390,0
|
|
20240731,174200,801338165,4390,4390,4390,4390,0
|
|
20240731,174100,801338165,4390,4390,4390,4390,0
|
|
20240731,174000,801338165,4390,4390,4390,4390,0
|
|
20240731,173900,801338165,4390,4390,4390,4390,0
|
|
20240731,173800,801338165,4390,4390,4390,4390,0
|
|
20240731,173700,801338165,4390,4390,4390,4390,0
|
|
20240731,173600,801338165,4390,4390,4390,4390,0
|
|
20240731,173500,801338165,4390,4390,4390,4390,0
|
|
20240731,173400,801338165,4390,4390,4390,4390,0
|
|
20240731,173300,801338165,4390,4390,4390,4390,0
|
|
20240731,173200,801338165,4390,4390,4390,4390,0
|
|
20240731,173100,801338165,4390,4390,4390,4390,0
|
|
20240731,173000,801338165,4390,4390,4390,4390,0
|
|
20240731,172900,801338165,4390,4390,4390,4390,0
|
|
20240731,172800,801338165,4390,4390,4390,4390,0
|
|
20240731,172700,801338165,4390,4390,4390,4390,2266
|
|
20240731,172600,801338165,4390,4390,4390,4390,0
|
|
20240731,172500,801338165,4390,4390,4390,4390,0
|
|
20240731,172400,801338165,4390,4390,4390,4390,0
|
|
20240731,172300,801338165,4390,4390,4390,4390,0
|
|
20240731,172200,801338165,4390,4390,4390,4390,0
|
|
20240731,172100,801338165,4390,4390,4390,4390,0
|
|
20240731,172000,801338165,4390,4390,4390,4390,0
|
|
20240731,171900,801338165,4390,4390,4390,4390,0
|
|
20240731,171800,801338165,4390,4390,4390,4390,0
|
|
20240731,171700,801338165,4390,4390,4390,4390,0
|
|
20240731,171600,801338165,4390,4390,4390,4390,0
|
|
20240731,171500,801338165,4390,4390,4390,4390,0
|
|
20240731,171400,801338165,4390,4390,4390,4390,0
|
|
20240731,171300,801338165,4390,4390,4390,4390,0
|
|
20240731,171200,801338165,4390,4390,4390,4390,0
|
|
20240731,171100,801338165,4390,4390,4390,4390,0
|
|
20240731,171000,801338165,4390,4390,4390,4390,0
|
|
20240731,170900,801338165,4390,4390,4390,4390,0
|
|
20240731,170800,801338165,4390,4390,4390,4390,0
|
|
20240731,170700,801338165,4390,4390,4390,4390,0
|
|
20240731,170600,801338165,4390,4390,4390,4390,0
|
|
20240731,170500,801338165,4390,4390,4390,4390,0
|
|
20240731,170400,801338165,4390,4390,4390,4390,0
|
|
20240731,170300,801338165,4390,4390,4390,4390,0
|
|
20240731,170200,801338165,4390,4390,4390,4390,0
|
|
20240731,170100,801338165,4390,4390,4390,4390,0
|
|
20240731,170000,801338165,4390,4390,4390,4390,0
|
|
20240731,165900,801338165,4390,4390,4390,4390,0
|
|
20240731,165800,801338165,4390,4390,4390,4390,0
|
|
20240731,165700,801338165,4390,4390,4390,4390,2266
|
|
20240731,165600,801338165,4390,4390,4390,4390,0
|
|
20240731,165500,801338165,4390,4390,4390,4390,0
|
|
20240731,165400,801338165,4390,4390,4390,4390,0
|
|
20240731,165300,801338165,4390,4390,4390,4390,0
|
|
20240731,165200,801338165,4390,4390,4390,4390,0
|
|
20240731,165100,801338165,4390,4390,4390,4390,0
|
|
20240731,165000,801338165,4390,4390,4390,4390,0
|
|
20240731,164900,801338165,4390,4390,4390,4390,0
|
|
20240731,164800,801338165,4390,4390,4390,4390,0
|
|
20240731,164700,801338165,4390,4390,4390,4390,0
|
|
20240731,164600,801338165,4390,4390,4390,4390,0
|
|
20240731,164500,801338165,4390,4390,4390,4390,0
|
|
20240731,164400,801338165,4390,4390,4390,4390,0
|
|
20240731,164300,801338165,4390,4390,4390,4390,0
|
|
20240731,164200,801338165,4390,4390,4390,4390,0
|
|
20240731,164100,801338165,4390,4390,4390,4390,0
|
|
20240731,164000,801338165,4390,4390,4390,4390,0
|
|
20240731,163900,801338165,4390,4390,4390,4390,0
|
|
20240731,163800,801338165,4390,4390,4390,4390,0
|
|
20240731,163700,801338165,4390,4390,4390,4390,0
|
|
20240731,163600,801338165,4390,4390,4390,4390,0
|
|
20240731,163500,801338165,4390,4390,4390,4390,0
|
|
20240731,163400,801338165,4390,4390,4390,4390,0
|
|
20240731,163300,801338165,4390,4390,4390,4390,0
|
|
20240731,163200,801338165,4390,4390,4390,4390,0
|
|
20240731,163100,801338165,4390,4390,4390,4390,0
|
|
20240731,163000,801338165,4390,4390,4390,4390,0
|
|
20240731,162900,801338165,4390,4390,4390,4390,0
|
|
20240731,162800,801338165,4390,4390,4390,4390,0
|
|
20240731,162700,801338165,4390,4390,4390,4390,2266
|
|
20240731,162600,801338165,4390,4390,4390,4390,0
|
|
20240731,162500,801338165,4390,4390,4390,4390,0
|
|
20240731,162400,801338165,4390,4390,4390,4390,0
|
|
20240731,162300,801338165,4390,4390,4390,4390,0
|
|
20240731,162200,801338165,4390,4390,4390,4390,0
|
|
20240731,162100,801338165,4390,4390,4390,4390,0
|
|
20240731,162000,801338165,4390,4390,4390,4390,0
|
|
20240731,161900,801338165,4390,4390,4390,4390,0
|
|
20240731,161800,801338165,4390,4390,4390,4390,0
|
|
20240731,161700,801338165,4390,4390,4390,4390,0
|
|
20240731,161600,801338165,4390,4390,4390,4390,0
|
|
20240731,161500,801338165,4390,4390,4390,4390,0
|
|
20240731,161400,801338165,4390,4390,4390,4390,0
|
|
20240731,161300,801338165,4390,4390,4390,4390,0
|
|
20240731,161200,801338165,4390,4390,4390,4390,0
|
|
20240731,161100,801338165,4390,4390,4390,4390,0
|
|
20240731,161000,801338165,4390,4390,4390,4390,0
|
|
20240731,160900,801338165,4390,4390,4390,4390,0
|
|
20240731,160800,801338165,4390,4390,4390,4390,0
|
|
20240731,160700,801338165,4390,4390,4390,4390,0
|
|
20240731,160600,801338165,4390,4390,4390,4390,0
|
|
20240731,160500,801338165,4390,4390,4390,4390,0
|
|
20240731,160400,801338165,4390,4390,4390,4390,0
|
|
20240731,160300,801338165,4390,4390,4390,4390,0
|
|
20240731,160200,801338165,4390,4390,4390,4390,0
|
|
20240731,160100,801338165,4390,4390,4390,4390,0
|
|
20240731,160000,801338165,4390,4390,4390,4390,0
|
|
20240731,155900,801338165,4390,4390,4390,4390,0
|
|
20240731,155800,801338165,4390,4390,4390,4390,0
|
|
20240731,155700,801338165,4390,4390,4390,4390,2266
|
|
20240731,155600,801338165,4390,4390,4390,4390,0
|
|
20240731,155500,801338165,4390,4390,4390,4390,0
|
|
20240731,155400,801338165,4390,4390,4390,4390,0
|
|
20240731,155300,801338165,4390,4390,4390,4390,0
|
|
20240731,155200,801338165,4390,4390,4390,4390,0
|
|
20240731,155100,801338165,4390,4390,4390,4390,0
|
|
20240731,155000,801338165,4390,4390,4390,4390,0
|
|
20240731,154900,801338165,4390,4390,4390,4390,0
|
|
20240731,154800,801338165,4390,4390,4390,4390,0
|
|
20240731,154700,801338165,4390,4390,4390,4390,0
|
|
20240731,154600,801338165,4390,4390,4390,4390,0
|
|
20240731,154500,801338165,4390,4390,4390,4390,0
|
|
20240731,154400,801338165,4390,4390,4390,4390,0
|
|
20240731,154300,801338165,4390,4390,4390,4390,0
|
|
20240731,154200,801338165,4390,4390,4390,4390,0
|
|
20240731,154100,801338165,4390,4390,4390,4390,0
|
|
20240731,154000,801338165,4390,4390,4390,4390,0
|
|
20240731,153900,801338165,4390,4390,4390,4390,0
|
|
20240731,153800,801338165,4390,4390,4390,4390,0
|
|
20240731,153700,801338165,4390,4390,4390,4390,0
|
|
20240731,153600,801338165,4390,4390,4390,4390,0
|
|
20240731,153500,801338165,4390,4390,4390,4390,0
|
|
20240731,153400,801338165,4390,4390,4390,4390,0
|
|
20240731,153300,801338165,4390,4390,4390,4390,0
|
|
20240731,153200,801338165,4390,4390,4390,4390,0
|
|
20240731,153100,801338165,4390,4390,4390,4390,0
|
|
20240731,153000,801338165,4390,4390,4390,4390,2266
|
|
20240731,152900,791390425,4375,4375,4375,4375,0
|
|
20240731,152800,791390425,4375,4375,4375,4375,0
|
|
20240731,152700,791390425,4375,4375,4375,4375,0
|
|
20240731,152600,791390425,4375,4375,4375,4375,0
|
|
20240731,152500,791390425,4375,4375,4375,4375,0
|
|
20240731,152400,791390425,4375,4375,4375,4375,0
|
|
20240731,152300,791390425,4375,4375,4375,4375,0
|
|
20240731,152200,791390425,4375,4375,4375,4375,0
|
|
20240731,152100,791390425,4375,4375,4375,4375,0
|
|
20240731,152000,791390425,4375,4375,4375,4375,0
|
|
20240731,151900,791390425,4375,4380,4380,4370,283
|
|
20240731,151800,790152445,4375,4375,4375,4375,0
|
|
20240731,151700,790152445,4375,4380,4380,4375,309
|
|
20240731,151600,788800405,4375,4375,4385,4375,1624
|
|
20240731,151500,781694525,4370,4370,4375,4370,1686
|
|
20240731,151400,774325200,4370,4360,4370,4360,1057
|
|
20240731,151300,769715190,4355,4355,4355,4355,112
|
|
20240731,151200,769227430,4355,4355,4355,4355,100
|
|
20240731,151100,768791930,4355,4360,4365,4355,496
|
|
20240731,151000,766628235,4365,4365,4365,4365,22
|
|
20240731,150900,766532205,4360,4365,4365,4360,135
|
|
20240731,150800,765942940,4360,4360,4360,4360,2
|
|
20240731,150700,765934220,4365,4365,4365,4365,32
|
|
20240731,150600,765794540,4365,4360,4365,4360,16
|
|
20240731,150500,765724725,4365,4365,4365,4365,0
|
|
20240731,150400,765724725,4365,4360,4365,4360,210
|
|
20240731,150300,764808125,4360,4360,4360,4360,1
|
|
20240731,150200,764803765,4355,4360,4360,4355,142
|
|
20240731,150100,764185255,4360,4360,4360,4360,1231
|
|
20240731,150000,758818095,4365,4365,4365,4365,11
|
|
20240731,145900,758770080,4360,4360,4360,4360,101
|
|
20240731,145800,758329720,4360,4360,4360,4360,70
|
|
20240731,145700,758024520,4365,4365,4365,4365,105
|
|
20240731,145600,757566195,4365,4365,4365,4365,82
|
|
20240731,145500,757208265,4365,4360,4365,4360,151
|
|
20240731,145400,756549400,4365,4365,4365,4365,100
|
|
20240731,145300,756112900,4365,4365,4365,4365,112
|
|
20240731,145200,755624020,4365,4365,4365,4365,110
|
|
20240731,145100,755143870,4360,4360,4360,4360,110
|
|
20240731,145000,754664270,4360,4360,4360,4360,0
|
|
20240731,144900,754664270,4360,4360,4360,4360,100
|
|
20240731,144800,754228270,4360,4360,4360,4360,100
|
|
20240731,144700,753792270,4365,4360,4365,4360,564
|
|
20240731,144600,751333090,4360,4360,4360,4360,100
|
|
20240731,144500,750897090,4355,4355,4355,4355,15
|
|
20240731,144400,750831765,4345,4345,4345,4345,0
|
|
20240731,144300,750831765,4345,4345,4345,4345,86
|
|
20240731,144200,750458095,4355,4345,4355,4345,111
|
|
20240731,144100,749974795,4340,4340,4340,4340,103
|
|
20240731,144000,749527775,4345,4340,4345,4340,1007
|
|
20240731,143900,745154880,4340,4340,4345,4340,704
|
|
20240731,143800,742099015,4340,4340,4345,4340,1357
|
|
20240731,143700,736209105,4350,4350,4350,4350,0
|
|
20240731,143600,736209105,4350,4345,4350,4345,224
|
|
20240731,143500,735235325,4345,4360,4365,4345,2994
|
|
20240731,143400,722220520,4360,4360,4365,4360,103
|
|
20240731,143300,721770965,4365,4360,4365,4360,100
|
|
20240731,143200,721334505,4360,4360,4360,4360,100
|
|
20240731,143100,720898505,4355,4355,4355,4355,110
|
|
20240731,143000,720419455,4350,4345,4350,4345,170
|
|
20240731,142900,719680770,4350,4350,4355,4350,106
|
|
20240731,142800,719219170,4350,4350,4350,4350,3
|
|
20240731,142700,719206120,4340,4360,4360,4340,2631
|
|
20240731,142600,707769455,4360,4360,4365,4360,107
|
|
20240731,142500,707302445,4365,4360,4365,4360,100
|
|
20240731,142400,706865950,4365,4365,4365,4365,100
|
|
20240731,142300,706429450,4360,4360,4360,4360,1
|
|
20240731,142200,706425090,4360,4360,4360,4355,151
|
|
20240731,142100,705766860,4355,4355,4355,4355,860
|
|
20240731,142000,702021560,4355,4350,4355,4350,129
|
|
20240731,141900,701459910,4355,4350,4355,4350,400
|
|
20240731,141800,699719410,4355,4355,4355,4355,125
|
|
20240731,141700,699175035,4355,4355,4355,4355,1
|
|
20240731,141600,699170680,4355,4365,4365,4350,3206
|
|
20240731,141500,685211250,4360,4365,4365,4360,850
|
|
20240731,141400,681502850,4375,4370,4375,4370,123
|
|
20240731,141300,680965335,4370,4375,4375,4370,184
|
|
20240731,141200,680160755,4370,4375,4375,4370,620
|
|
20240731,141100,677448355,4370,4370,4370,4370,53
|
|
20240731,141000,677216745,4365,4370,4370,4365,127
|
|
20240731,140900,676662355,4375,4375,4375,4375,100
|
|
20240731,140800,676224855,4370,4365,4370,4365,106
|
|
20240731,140700,675761640,4375,4370,4375,4370,110
|
|
20240731,140600,675280420,4370,4365,4370,4365,474
|
|
20240731,140500,673210905,4370,4375,4375,4370,127
|
|
20240731,140400,672655415,4370,4370,4375,4370,102
|
|
20240731,140300,672209420,4370,4370,4370,4370,18
|
|
20240731,140200,672130760,4375,4370,4375,4370,750
|
|
20240731,140100,668852760,4375,4375,4375,4375,100
|
|
20240731,140000,668415260,4375,4375,4375,4375,101
|
|
20240731,135900,667973385,4370,4370,4370,4370,40
|
|
20240731,135800,667798585,4365,4370,4370,4365,101
|
|
20240731,135700,667357220,4365,4370,4370,4365,119
|
|
20240731,135600,666837690,4375,4375,4375,4375,100
|
|
20240731,135500,666400190,4375,4375,4375,4375,100
|
|
20240731,135400,665962690,4375,4375,4375,4375,100
|
|
20240731,135300,665525190,4370,4375,4375,4370,400
|
|
20240731,135200,663776690,4370,4375,4375,4370,349
|
|
20240731,135100,662251050,4375,4375,4375,4375,102
|
|
20240731,135000,661804800,4375,4375,4375,4375,0
|
|
20240731,134900,661804800,4375,4370,4375,4370,120
|
|
20240731,134800,661279900,4375,4370,4375,4370,608
|
|
20240731,134700,658622400,4370,4370,4375,4370,417
|
|
20240731,134600,656799610,4375,4375,4375,4375,101
|
|
20240731,134500,656357735,4370,4370,4375,4370,362
|
|
20240731,134400,654775260,4370,4375,4375,4370,91
|
|
20240731,134300,654377140,4380,4380,4380,4375,132
|
|
20240731,134200,653799130,4380,4375,4380,4375,114
|
|
20240731,134100,653299880,4380,4380,4380,4380,100
|
|
20240731,134000,652861880,4380,4380,4380,4380,101
|
|
20240731,133900,652419500,4380,4380,4380,4380,140
|
|
20240731,133800,651806300,4380,4380,4380,4380,107
|
|
20240731,133700,651337640,4375,4380,4380,4375,45
|
|
20240731,133600,651140615,4380,4380,4380,4380,100
|
|
20240731,133500,650702615,4380,4380,4380,4380,100
|
|
20240731,133400,650264615,4380,4375,4380,4375,110
|
|
20240731,133300,649783325,4375,4375,4375,4375,103
|
|
20240731,133200,649332700,4375,4370,4375,4370,353
|
|
20240731,133100,647789575,4365,4360,4365,4355,1485
|
|
20240731,133000,641315915,4360,4360,4360,4360,0
|
|
20240731,132900,641315915,4360,4360,4360,4360,100
|
|
20240731,132800,640879915,4355,4360,4360,4355,200
|
|
20240731,132700,640008415,4360,4360,4360,4360,251
|
|
20240731,132600,638914055,4365,4365,4365,4365,103
|
|
20240731,132500,638464460,4365,4370,4370,4365,148
|
|
20240731,132400,637817940,4370,4360,4370,4360,91
|
|
20240731,132300,637421170,4370,4365,4370,4365,110
|
|
20240731,132200,636940560,4370,4365,4370,4365,122
|
|
20240731,132100,636407530,4365,4365,4365,4365,102
|
|
20240731,132000,635962300,4365,4365,4365,4365,101
|
|
20240731,131900,635521435,4370,4365,4370,4365,100
|
|
20240731,131800,635084660,4365,4365,4365,4365,112
|
|
20240731,131700,634595780,4360,4360,4360,4360,0
|
|
20240731,131600,634595780,4360,4360,4360,4360,100
|
|
20240731,131500,634159780,4360,4360,4360,4350,222
|
|
20240731,131400,633193475,4365,4365,4365,4365,120
|
|
20240731,131300,632669675,4365,4365,4365,4365,106
|
|
20240731,131200,632206985,4365,4365,4365,4365,100
|
|
20240731,131100,631770485,4360,4360,4360,4360,100
|
|
20240731,131000,631334485,4355,4355,4355,4355,1
|
|
20240731,130900,631330130,4360,4355,4360,4355,215
|
|
20240731,130800,630393305,4345,4355,4355,4345,1215
|
|
20240731,130700,625109025,4355,4370,4370,4355,1075
|
|
20240731,130600,620424925,4370,4365,4370,4365,4
|
|
20240731,130500,620407460,4360,4355,4360,4355,402
|
|
20240731,130400,618654745,4355,4370,4370,4355,1437
|
|
20240731,130300,612387965,4375,4380,4380,4375,374
|
|
20240731,130200,610751700,4375,4380,4380,4370,687
|
|
20240731,130100,607747740,4380,4380,4380,4380,100
|
|
20240731,130000,607309740,4380,4380,4380,4380,643
|
|
20240731,125900,604493400,4380,4380,4380,4380,100
|
|
20240731,125800,604055400,4380,4380,4380,4380,107
|
|
20240731,125700,603586740,4380,4380,4380,4380,0
|
|
20240731,125600,603586740,4380,4380,4380,4380,100
|
|
20240731,125500,603148740,4375,4375,4380,4375,116
|
|
20240731,125400,602640740,4380,4380,4380,4380,200
|
|
20240731,125300,601764740,4375,4375,4375,4375,1
|
|
20240731,125200,601760365,4370,4375,4375,4370,136
|
|
20240731,125100,601165545,4375,4370,4375,4370,3
|
|
20240731,125000,601152430,4365,4370,4370,4365,113
|
|
20240731,124900,600659040,4375,4375,4375,4375,100
|
|
20240731,124800,600221540,4375,4375,4375,4375,108
|
|
20240731,124700,599749040,4370,4370,4375,4370,442
|
|
20240731,124600,597817000,4375,4375,4375,4375,100
|
|
20240731,124500,597379500,4375,4380,4380,4375,608
|
|
20240731,124400,594719000,4380,4380,4380,4380,0
|
|
20240731,124300,594719000,4380,4380,4380,4380,198
|
|
20240731,124200,593851760,4385,4380,4385,4380,786
|
|
20240731,124100,590408580,4380,4380,4380,4380,212
|
|
20240731,124000,589480020,4380,4380,4380,4380,447
|
|
20240731,123900,587522160,4375,4380,4380,4375,105
|
|
20240731,123800,587062285,4380,4380,4380,4380,157
|
|
20240731,123700,586374625,4380,4380,4380,4380,1
|
|
20240731,123600,586370245,4380,4380,4380,4380,383
|
|
20240731,123500,584692705,4385,4385,4385,4385,100
|
|
20240731,123400,584254205,4380,4380,4385,4380,132
|
|
20240731,123300,583675565,4385,4390,4390,4385,151
|
|
20240731,123200,583012925,4390,4385,4390,4385,573
|
|
20240731,123100,580499705,4385,4385,4385,4385,203
|
|
20240731,123000,579609550,4390,4390,4390,4390,101
|
|
20240731,122900,579166160,4390,4385,4390,4385,155
|
|
20240731,122800,578485960,4390,4390,4390,4390,108
|
|
20240731,122700,578011840,4395,4395,4395,4390,114
|
|
20240731,122600,577510875,4395,4395,4395,4395,100
|
|
20240731,122500,577071375,4395,4390,4395,4390,216
|
|
20240731,122400,576122185,4380,4385,4395,4380,1686
|
|
20240731,122300,568720225,4385,4385,4385,4385,102
|
|
20240731,122200,568272955,4390,4390,4390,4390,100
|
|
20240731,122100,567833955,4390,4390,4390,4390,425
|
|
20240731,122000,565968205,4385,4385,4390,4385,154
|
|
20240731,121900,565292865,4380,4375,4385,4375,621
|
|
20240731,121800,562574985,4375,4380,4385,4375,527
|
|
20240731,121700,560267575,4380,4380,4380,4380,300
|
|
20240731,121600,558953575,4380,4385,4385,4380,246
|
|
20240731,121500,557876070,4380,4390,4390,4380,252
|
|
20240731,121400,556771460,4385,4390,4390,4385,165
|
|
20240731,121300,556047290,4385,4385,4395,4385,1178
|
|
20240731,121200,550876030,4385,4385,4385,4385,176
|
|
20240731,121100,550104270,4385,4385,4385,4385,10
|
|
20240731,121000,550060420,4385,4380,4385,4380,160
|
|
20240731,120900,549359070,4385,4380,4385,4380,604
|
|
20240731,120800,546713320,4380,4380,4380,4380,107
|
|
20240731,120700,546244660,4380,4380,4380,4380,453
|
|
20240731,120600,544260520,4380,4375,4380,4375,260
|
|
20240731,120500,543122740,4380,4380,4380,4380,274
|
|
20240731,120400,541922620,4380,4370,4380,4370,1305
|
|
20240731,120300,536218665,4370,4360,4370,4360,1311
|
|
20240731,120200,530498420,4360,4360,4360,4360,100
|
|
20240731,120100,530062420,4355,4360,4360,4355,132
|
|
20240731,120000,529486950,4360,4360,4360,4360,104
|
|
20240731,115900,529033510,4360,4355,4360,4355,101
|
|
20240731,115800,528593650,4355,4360,4360,4355,159
|
|
20240731,115700,527900700,4360,4360,4360,4360,1
|
|
20240731,115600,527896340,4360,4360,4360,4360,101
|
|
20240731,115500,527455980,4360,4355,4360,4355,232
|
|
20240731,115400,526445560,4355,4355,4355,4355,101
|
|
20240731,115300,526005705,4355,4355,4355,4355,100
|
|
20240731,115200,525570205,4355,4350,4355,4350,180
|
|
20240731,115100,524787150,4350,4345,4350,4345,286
|
|
20240731,115000,523543715,4345,4340,4345,4340,112
|
|
20240731,114900,523057085,4340,4340,4340,4340,160
|
|
20240731,114800,522362685,4340,4340,4340,4340,334
|
|
20240731,114700,520913125,4340,4340,4340,4340,723
|
|
20240731,114600,517775305,4340,4340,4340,4340,100
|
|
20240731,114500,517341305,4340,4340,4340,4335,336
|
|
20240731,114400,515883135,4340,4340,4340,4340,10
|
|
20240731,114300,515839735,4335,4340,4340,4330,173
|
|
20240731,114200,515090520,4340,4340,4340,4340,122
|
|
20240731,114100,514561040,4340,4340,4340,4340,100
|
|
20240731,114000,514127040,4340,4340,4340,4340,100
|
|
20240731,113900,513693040,4340,4335,4340,4335,101
|
|
20240731,113800,513254705,4340,4340,4340,4340,7
|
|
20240731,113700,513224325,4340,4340,4340,4340,100
|
|
20240731,113600,512790325,4340,4340,4340,4340,100
|
|
20240731,113500,512356325,4340,4340,4340,4340,100
|
|
20240731,113400,511922325,4340,4335,4340,4335,101
|
|
20240731,113300,511484485,4330,4335,4335,4330,102
|
|
20240731,113200,511042325,4335,4335,4335,4335,110
|
|
20240731,113100,510565475,4330,4325,4330,4320,1033
|
|
20240731,113000,506092770,4330,4325,4330,4325,104
|
|
20240731,112900,505642470,4330,4330,4330,4330,120
|
|
20240731,112800,505122870,4330,4325,4330,4325,100
|
|
20240731,112700,504690320,4325,4320,4325,4320,101
|
|
20240731,112600,504253500,4315,4330,4330,4315,177
|
|
20240731,112500,503488070,4330,4330,4330,4330,100
|
|
20240731,112400,503055070,4330,4325,4330,4325,11
|
|
20240731,112300,503007490,4330,4330,4330,4330,101
|
|
20240731,112200,502570160,4330,4325,4330,4325,142
|
|
20240731,112100,501955485,4330,4330,4330,4330,100
|
|
20240731,112000,501522485,4330,4330,4330,4325,106
|
|
20240731,111900,501063510,4330,4325,4330,4325,122
|
|
20240731,111800,500535705,4325,4325,4325,4325,8
|
|
20240731,111700,500501105,4325,4325,4325,4325,100
|
|
20240731,111600,500068605,4325,4325,4325,4325,105
|
|
20240731,111500,499614480,4325,4325,4325,4325,105
|
|
20240731,111400,499160355,4325,4325,4325,4325,123
|
|
20240731,111300,498628380,4320,4320,4320,4320,221
|
|
20240731,111200,497673660,4320,4320,4320,4315,121
|
|
20240731,111100,497150945,4320,4320,4320,4320,0
|
|
20240731,111000,497150945,4320,4320,4320,4320,100
|
|
20240731,110900,496718945,4320,4315,4320,4315,976
|
|
20240731,110800,492506895,4315,4310,4315,4310,121
|
|
20240731,110700,491984850,4310,4315,4315,4310,337
|
|
20240731,110600,490531595,4320,4315,4320,4315,100
|
|
20240731,110500,490099605,4320,4315,4320,4315,100
|
|
20240731,110400,489667685,4315,4315,4315,4315,24
|
|
20240731,110300,489564125,4320,4320,4320,4320,100
|
|
20240731,110200,489132125,4320,4315,4320,4315,103
|
|
20240731,110100,488687180,4320,4315,4320,4315,106
|
|
20240731,110000,488229290,4315,4315,4315,4315,2
|
|
20240731,105900,488220660,4305,4315,4315,4300,8059
|
|
20240731,105800,453547415,4315,4315,4315,4315,1000
|
|
20240731,105700,449232415,4320,4320,4320,4320,422
|
|
20240731,105600,447409375,4330,4325,4330,4325,100
|
|
20240731,105500,446976430,4325,4330,4330,4325,149
|
|
20240731,105400,446331395,4330,4330,4330,4330,100
|
|
20240731,105300,445898395,4330,4330,4330,4330,100
|
|
20240731,105200,445465395,4330,4330,4330,4330,100
|
|
20240731,105100,445032395,4330,4330,4330,4330,0
|
|
20240731,105000,445032395,4330,4330,4330,4330,122
|
|
20240731,104900,444504135,4330,4330,4330,4330,200
|
|
20240731,104800,443638135,4330,4330,4330,4330,108
|
|
20240731,104700,443170495,4330,4330,4330,4330,154
|
|
20240731,104600,442503675,4330,4330,4330,4330,105
|
|
20240731,104500,442049025,4330,4330,4330,4325,643
|
|
20240731,104400,439267335,4330,4325,4330,4325,25
|
|
20240731,104300,439159185,4330,4330,4330,4330,110
|
|
20240731,104200,438682885,4330,4330,4330,4330,326
|
|
20240731,104100,437271305,4330,4330,4330,4330,107
|
|
20240731,104000,436807995,4330,4330,4330,4330,100
|
|
20240731,103900,436374995,4330,4330,4330,4330,100
|
|
20240731,103800,435941995,4330,4330,4330,4330,32
|
|
20240731,103700,435803435,4330,4330,4330,4330,105
|
|
20240731,103600,435348785,4330,4330,4330,4330,100
|
|
20240731,103500,434915785,4330,4325,4330,4325,129
|
|
20240731,103400,434357250,4330,4330,4330,4330,100
|
|
20240731,103300,433924250,4325,4335,4335,4325,202
|
|
20240731,103200,433049095,4335,4335,4335,4335,122
|
|
20240731,103100,432520225,4330,4330,4330,4330,0
|
|
20240731,103000,432520225,4330,4335,4335,4325,226
|
|
20240731,102900,431540930,4340,4335,4340,4335,192
|
|
20240731,102800,430708000,4335,4335,4335,4335,109
|
|
20240731,102700,430235485,4335,4335,4335,4335,100
|
|
20240731,102600,429801985,4335,4335,4340,4335,122
|
|
20240731,102500,429272950,4340,4335,4340,4335,11
|
|
20240731,102400,429225235,4335,4335,4335,4335,100
|
|
20240731,102300,428791735,4335,4330,4335,4330,101
|
|
20240731,102200,428353905,4330,4325,4330,4325,611
|
|
20240731,102100,425708330,4325,4325,4325,4325,107
|
|
20240731,102000,425245555,4325,4320,4325,4315,192
|
|
20240731,101900,424415500,4330,4325,4330,4320,222
|
|
20240731,101800,423455740,4325,4325,4325,4325,8
|
|
20240731,101700,423421140,4325,4325,4325,4325,275
|
|
20240731,101600,422231765,4325,4320,4325,4320,122
|
|
20240731,101500,421704615,4315,4320,4320,4315,126
|
|
20240731,101400,421160300,4315,4320,4320,4315,115
|
|
20240731,101300,420663575,4320,4320,4320,4320,122
|
|
20240731,101200,420136535,4320,4320,4320,4320,101
|
|
20240731,101100,419700215,4320,4320,4320,4305,571
|
|
20240731,101000,417240540,4310,4310,4310,4310,422
|
|
20240731,100900,415421720,4315,4315,4315,4315,123
|
|
20240731,100800,414890975,4315,4325,4325,4310,1332
|
|
20240731,100700,409138910,4325,4325,4325,4315,201
|
|
20240731,100600,408270375,4325,4320,4325,4320,1040
|
|
20240731,100500,403777570,4315,4335,4335,4310,2800
|
|
20240731,100400,391678380,4340,4340,4340,4340,122
|
|
20240731,100300,391148900,4340,4340,4345,4340,528
|
|
20240731,100200,388857375,4345,4345,4345,4340,593
|
|
20240731,100100,386281745,4345,4335,4350,4335,1437
|
|
20240731,100000,380044455,4330,4330,4330,4320,600
|
|
20240731,095900,377446910,4325,4325,4325,4320,559
|
|
20240731,095800,375030240,4325,4325,4325,4325,102
|
|
20240731,095700,374589090,4315,4310,4315,4305,7256
|
|
20240731,095600,343317860,4310,4300,4310,4300,462
|
|
20240731,095500,341329955,4305,4300,4305,4300,513
|
|
20240731,095400,339123555,4305,4310,4310,4305,915
|
|
20240731,095300,335183980,4310,4315,4315,4310,548
|
|
20240731,095200,332821600,4310,4315,4315,4310,102
|
|
20240731,095100,332381480,4315,4315,4315,4315,157
|
|
20240731,095000,331704025,4320,4315,4320,4315,111
|
|
20240731,094900,331224560,4315,4315,4320,4315,614
|
|
20240731,094800,328574650,4320,4315,4320,4315,136
|
|
20240731,094700,327987135,4325,4325,4325,4325,100
|
|
20240731,094600,327554635,4325,4325,4325,4315,184
|
|
20240731,094500,326759425,4325,4325,4325,4325,20
|
|
20240731,094400,326672925,4325,4325,4325,4325,101
|
|
20240731,094300,326236100,4320,4320,4320,4320,134
|
|
20240731,094200,325657220,4320,4315,4320,4315,113
|
|
20240731,094100,325169065,4315,4315,4320,4315,411
|
|
20240731,094000,323395100,4315,4320,4325,4315,156
|
|
20240731,093900,322720465,4325,4310,4330,4310,1985
|
|
20240731,093800,314153345,4310,4310,4315,4310,118
|
|
20240731,093700,313644710,4310,4310,4310,4310,441
|
|
20240731,093600,311744000,4315,4315,4315,4315,111
|
|
20240731,093500,311265035,4310,4320,4320,4310,120
|
|
20240731,093400,310746735,4315,4320,4320,4315,447
|
|
20240731,093300,308816430,4320,4310,4320,4310,1092
|
|
20240731,093200,304107495,4310,4310,4310,4310,0
|
|
20240731,093100,304107495,4310,4305,4310,4305,548
|
|
20240731,093000,301747855,4305,4300,4305,4300,1091
|
|
20240731,092900,297055545,4300,4300,4300,4300,202
|
|
20240731,092800,296186945,4295,4300,4300,4295,160
|
|
20240731,092700,295499245,4300,4300,4300,4295,676
|
|
20240731,092600,292594815,4300,4310,4310,4300,729
|
|
20240731,092500,289457220,4305,4305,4305,4305,1129
|
|
20240731,092400,284596875,4310,4305,4310,4305,367
|
|
20240731,092300,283016440,4305,4310,4320,4305,1608
|
|
20240731,092200,276082575,4310,4310,4310,4310,100
|
|
20240731,092100,275651575,4310,4295,4310,4290,794
|
|
20240731,092000,272240340,4305,4290,4305,4290,6020
|
|
20240731,091900,246407010,4285,4280,4285,4275,2779
|
|
20240731,091800,234500405,4280,4280,4280,4280,2626
|
|
20240731,091700,223261125,4285,4285,4285,4285,220
|
|
20240731,091600,222318425,4290,4290,4290,4285,1031
|
|
20240731,091500,217895520,4290,4290,4290,4280,786
|
|
20240731,091400,214527235,4300,4285,4300,4280,4289
|
|
20240731,091300,196145675,4285,4275,4285,4275,218
|
|
20240731,091200,195211795,4270,4265,4270,4265,1276
|
|
20240731,091100,189763730,4260,4295,4295,4260,8655
|
|
20240731,091000,152774970,4290,4295,4300,4290,4835
|
|
20240731,090900,132018665,4290,4295,4295,4290,1032
|
|
20240731,090800,127587235,4295,4305,4305,4295,1949
|
|
20240731,090700,119206050,4305,4305,4305,4300,2061
|
|
20240731,090600,110333945,4300,4320,4320,4300,1245
|
|
20240731,090500,104975360,4315,4310,4320,4310,636
|
|
20240731,090400,102234045,4315,4320,4320,4315,707
|
|
20240731,090300,99182785,4315,4315,4325,4310,3205
|
|
20240731,090200,85334405,4315,4290,4315,4290,1312
|
|
20240731,090100,79677275,4305,4260,4305,4260,2067
|
|
20240731,090000,70829850,4260,4300,4310,4245,16541
|