647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194400,128981665,4745,4745,4745,4745,1364
|
|
20240731,194300,128981665,4745,4745,4745,4745,0
|
|
20240731,194200,128981665,4745,4745,4745,4745,0
|
|
20240731,194100,128981665,4745,4745,4745,4745,0
|
|
20240731,194000,128981665,4745,4745,4745,4745,0
|
|
20240731,193900,128981665,4745,4745,4745,4745,0
|
|
20240731,193800,128981665,4745,4745,4745,4745,0
|
|
20240731,193700,128981665,4745,4745,4745,4745,0
|
|
20240731,193600,128981665,4745,4745,4745,4745,0
|
|
20240731,193500,128981665,4745,4745,4745,4745,0
|
|
20240731,193400,128981665,4745,4745,4745,4745,0
|
|
20240731,193300,128981665,4745,4745,4745,4745,0
|
|
20240731,193200,128981665,4745,4745,4745,4745,0
|
|
20240731,193100,128981665,4745,4745,4745,4745,0
|
|
20240731,193000,128981665,4745,4745,4745,4745,0
|
|
20240731,192900,128981665,4745,4745,4745,4745,0
|
|
20240731,192800,128981665,4745,4745,4745,4745,0
|
|
20240731,192700,128981665,4745,4745,4745,4745,0
|
|
20240731,192600,128981665,4745,4745,4745,4745,0
|
|
20240731,192500,128981665,4745,4745,4745,4745,0
|
|
20240731,192400,128981665,4745,4745,4745,4745,0
|
|
20240731,192300,128981665,4745,4745,4745,4745,0
|
|
20240731,192200,128981665,4745,4745,4745,4745,0
|
|
20240731,192100,128981665,4745,4745,4745,4745,0
|
|
20240731,192000,128981665,4745,4745,4745,4745,0
|
|
20240731,191900,128981665,4745,4745,4745,4745,0
|
|
20240731,191800,128981665,4745,4745,4745,4745,0
|
|
20240731,191700,128981665,4745,4745,4745,4745,0
|
|
20240731,191600,128981665,4745,4745,4745,4745,0
|
|
20240731,191500,128981665,4745,4745,4745,4745,0
|
|
20240731,191400,128981665,4745,4745,4745,4745,1364
|
|
20240731,191300,128981665,4745,4745,4745,4745,0
|
|
20240731,191200,128981665,4745,4745,4745,4745,0
|
|
20240731,191100,128981665,4745,4745,4745,4745,0
|
|
20240731,191000,128981665,4745,4745,4745,4745,0
|
|
20240731,190900,128981665,4745,4745,4745,4745,0
|
|
20240731,190800,128981665,4745,4745,4745,4745,0
|
|
20240731,190700,128981665,4745,4745,4745,4745,0
|
|
20240731,190600,128981665,4745,4745,4745,4745,0
|
|
20240731,190500,128981665,4745,4745,4745,4745,0
|
|
20240731,190400,128981665,4745,4745,4745,4745,0
|
|
20240731,190300,128981665,4745,4745,4745,4745,0
|
|
20240731,190200,128981665,4745,4745,4745,4745,0
|
|
20240731,190100,128981665,4745,4745,4745,4745,0
|
|
20240731,190000,128981665,4745,4745,4745,4745,0
|
|
20240731,185900,128981665,4745,4745,4745,4745,0
|
|
20240731,185800,128981665,4745,4745,4745,4745,0
|
|
20240731,185700,128981665,4745,4745,4745,4745,0
|
|
20240731,185600,128981665,4745,4745,4745,4745,0
|
|
20240731,185500,128981665,4745,4745,4745,4745,0
|
|
20240731,185400,128981665,4745,4745,4745,4745,0
|
|
20240731,185300,128981665,4745,4745,4745,4745,0
|
|
20240731,185200,128981665,4745,4745,4745,4745,0
|
|
20240731,185100,128981665,4745,4745,4745,4745,0
|
|
20240731,185000,128981665,4745,4745,4745,4745,0
|
|
20240731,184900,128981665,4745,4745,4745,4745,0
|
|
20240731,184800,128981665,4745,4745,4745,4745,0
|
|
20240731,184700,128981665,4745,4745,4745,4745,0
|
|
20240731,184600,128981665,4745,4745,4745,4745,0
|
|
20240731,184500,128981665,4745,4745,4745,4745,0
|
|
20240731,184400,128981665,4745,4745,4745,4745,1364
|
|
20240731,184300,128981665,4745,4745,4745,4745,0
|
|
20240731,184200,128981665,4745,4745,4745,4745,0
|
|
20240731,184100,128981665,4745,4745,4745,4745,0
|
|
20240731,184000,128981665,4745,4745,4745,4745,0
|
|
20240731,183900,128981665,4745,4745,4745,4745,0
|
|
20240731,183800,128981665,4745,4745,4745,4745,0
|
|
20240731,183700,128981665,4745,4745,4745,4745,0
|
|
20240731,183600,128981665,4745,4745,4745,4745,0
|
|
20240731,183500,128981665,4745,4745,4745,4745,0
|
|
20240731,183400,128981665,4745,4745,4745,4745,0
|
|
20240731,183300,128981665,4745,4745,4745,4745,0
|
|
20240731,183200,128981665,4745,4745,4745,4745,0
|
|
20240731,183100,128981665,4745,4745,4745,4745,0
|
|
20240731,183000,128981665,4745,4745,4745,4745,0
|
|
20240731,182900,128981665,4745,4745,4745,4745,0
|
|
20240731,182800,128981665,4745,4745,4745,4745,0
|
|
20240731,182700,128981665,4745,4745,4745,4745,0
|
|
20240731,182600,128981665,4745,4745,4745,4745,0
|
|
20240731,182500,128981665,4745,4745,4745,4745,0
|
|
20240731,182400,128981665,4745,4745,4745,4745,0
|
|
20240731,182300,128981665,4745,4745,4745,4745,0
|
|
20240731,182200,128981665,4745,4745,4745,4745,0
|
|
20240731,182100,128981665,4745,4745,4745,4745,0
|
|
20240731,182000,128981665,4745,4745,4745,4745,0
|
|
20240731,181900,128981665,4745,4745,4745,4745,0
|
|
20240731,181800,128981665,4745,4745,4745,4745,0
|
|
20240731,181700,128981665,4745,4745,4745,4745,0
|
|
20240731,181600,128981665,4745,4745,4745,4745,0
|
|
20240731,181500,128981665,4745,4745,4745,4745,0
|
|
20240731,181400,128981665,4745,4745,4745,4745,1364
|
|
20240731,181300,128981665,4745,4745,4745,4745,0
|
|
20240731,181200,128981665,4745,4745,4745,4745,0
|
|
20240731,181100,128981665,4745,4745,4745,4745,0
|
|
20240731,181000,128981665,4745,4745,4745,4745,0
|
|
20240731,180900,128981665,4745,4745,4745,4745,0
|
|
20240731,180800,128981665,4745,4745,4745,4745,0
|
|
20240731,180700,128981665,4745,4745,4745,4745,0
|
|
20240731,180600,128981665,4745,4745,4745,4745,0
|
|
20240731,180500,128981665,4745,4745,4745,4745,0
|
|
20240731,180400,128981665,4745,4745,4745,4745,0
|
|
20240731,180300,128981665,4745,4745,4745,4745,0
|
|
20240731,180200,128981665,4745,4745,4745,4745,0
|
|
20240731,180100,128981665,4745,4745,4745,4745,0
|
|
20240731,180000,128981665,4745,4745,4745,4745,0
|
|
20240731,175900,128981665,4745,4745,4745,4745,0
|
|
20240731,175800,128981665,4745,4745,4745,4745,0
|
|
20240731,175700,128981665,4745,4745,4745,4745,0
|
|
20240731,175600,128981665,4745,4745,4745,4745,0
|
|
20240731,175500,128981665,4745,4745,4745,4745,0
|
|
20240731,175400,128981665,4745,4745,4745,4745,0
|
|
20240731,175300,128981665,4745,4745,4745,4745,0
|
|
20240731,175200,128981665,4745,4745,4745,4745,0
|
|
20240731,175100,128981665,4745,4745,4745,4745,0
|
|
20240731,175000,128981665,4745,4745,4745,4745,0
|
|
20240731,174900,128981665,4745,4745,4745,4745,0
|
|
20240731,174800,128981665,4745,4745,4745,4745,0
|
|
20240731,174700,128981665,4745,4745,4745,4745,0
|
|
20240731,174600,128981665,4745,4745,4745,4745,0
|
|
20240731,174500,128981665,4745,4745,4745,4745,0
|
|
20240731,174400,128981665,4745,4745,4745,4745,1364
|
|
20240731,174300,128981665,4745,4745,4745,4745,0
|
|
20240731,174200,128981665,4745,4745,4745,4745,0
|
|
20240731,174100,128981665,4745,4745,4745,4745,0
|
|
20240731,174000,128981665,4745,4745,4745,4745,0
|
|
20240731,173900,128981665,4745,4745,4745,4745,0
|
|
20240731,173800,128981665,4745,4745,4745,4745,0
|
|
20240731,173700,128981665,4745,4745,4745,4745,0
|
|
20240731,173600,128981665,4745,4745,4745,4745,0
|
|
20240731,173500,128981665,4745,4745,4745,4745,0
|
|
20240731,173400,128981665,4745,4745,4745,4745,0
|
|
20240731,173300,128981665,4745,4745,4745,4745,0
|
|
20240731,173200,128981665,4745,4745,4745,4745,0
|
|
20240731,173100,128981665,4745,4745,4745,4745,0
|
|
20240731,173000,128981665,4745,4745,4745,4745,0
|
|
20240731,172900,128981665,4745,4745,4745,4745,0
|
|
20240731,172800,128981665,4745,4745,4745,4745,0
|
|
20240731,172700,128981665,4745,4745,4745,4745,0
|
|
20240731,172600,128981665,4745,4745,4745,4745,0
|
|
20240731,172500,128981665,4745,4745,4745,4745,0
|
|
20240731,172400,128981665,4745,4745,4745,4745,0
|
|
20240731,172300,128981665,4745,4745,4745,4745,0
|
|
20240731,172200,128981665,4745,4745,4745,4745,0
|
|
20240731,172100,128981665,4745,4745,4745,4745,0
|
|
20240731,172000,128981665,4745,4745,4745,4745,0
|
|
20240731,171900,128981665,4745,4745,4745,4745,0
|
|
20240731,171800,128981665,4745,4745,4745,4745,0
|
|
20240731,171700,128981665,4745,4745,4745,4745,0
|
|
20240731,171600,128981665,4745,4745,4745,4745,0
|
|
20240731,171500,128981665,4745,4745,4745,4745,0
|
|
20240731,171400,128981665,4745,4745,4745,4745,1364
|
|
20240731,171300,128981665,4745,4745,4745,4745,0
|
|
20240731,171200,128981665,4745,4745,4745,4745,0
|
|
20240731,171100,128981665,4745,4745,4745,4745,0
|
|
20240731,171000,128981665,4745,4745,4745,4745,0
|
|
20240731,170900,128981665,4745,4745,4745,4745,0
|
|
20240731,170800,128981665,4745,4745,4745,4745,0
|
|
20240731,170700,128981665,4745,4745,4745,4745,0
|
|
20240731,170600,128981665,4745,4745,4745,4745,0
|
|
20240731,170500,128981665,4745,4745,4745,4745,0
|
|
20240731,170400,128981665,4745,4745,4745,4745,0
|
|
20240731,170300,128981665,4745,4745,4745,4745,0
|
|
20240731,170200,128981665,4745,4745,4745,4745,0
|
|
20240731,170100,128981665,4745,4745,4745,4745,0
|
|
20240731,170000,128981665,4745,4745,4745,4745,0
|
|
20240731,165900,128981665,4745,4745,4745,4745,0
|
|
20240731,165800,128981665,4745,4745,4745,4745,0
|
|
20240731,165700,128981665,4745,4745,4745,4745,0
|
|
20240731,165600,128981665,4745,4745,4745,4745,0
|
|
20240731,165500,128981665,4745,4745,4745,4745,0
|
|
20240731,165400,128981665,4745,4745,4745,4745,0
|
|
20240731,165300,128981665,4745,4745,4745,4745,0
|
|
20240731,165200,128981665,4745,4745,4745,4745,0
|
|
20240731,165100,128981665,4745,4745,4745,4745,0
|
|
20240731,165000,128981665,4745,4745,4745,4745,0
|
|
20240731,164900,128981665,4745,4745,4745,4745,0
|
|
20240731,164800,128981665,4745,4745,4745,4745,0
|
|
20240731,164700,128981665,4745,4745,4745,4745,0
|
|
20240731,164600,128981665,4745,4745,4745,4745,0
|
|
20240731,164500,128981665,4745,4745,4745,4745,0
|
|
20240731,164400,128981665,4745,4745,4745,4745,1364
|
|
20240731,164300,128981665,4745,4745,4745,4745,0
|
|
20240731,164200,128981665,4745,4745,4745,4745,0
|
|
20240731,164100,128981665,4745,4745,4745,4745,0
|
|
20240731,164000,128981665,4745,4745,4745,4745,0
|
|
20240731,163900,128981665,4745,4745,4745,4745,0
|
|
20240731,163800,128981665,4745,4745,4745,4745,0
|
|
20240731,163700,128981665,4745,4745,4745,4745,0
|
|
20240731,163600,128981665,4745,4745,4745,4745,0
|
|
20240731,163500,128981665,4745,4745,4745,4745,0
|
|
20240731,163400,128981665,4745,4745,4745,4745,0
|
|
20240731,163300,128981665,4745,4745,4745,4745,0
|
|
20240731,163200,128981665,4745,4745,4745,4745,0
|
|
20240731,163100,128981665,4745,4745,4745,4745,0
|
|
20240731,163000,128981665,4745,4745,4745,4745,0
|
|
20240731,162900,128981665,4745,4745,4745,4745,0
|
|
20240731,162800,128981665,4745,4745,4745,4745,0
|
|
20240731,162700,128981665,4745,4745,4745,4745,0
|
|
20240731,162600,128981665,4745,4745,4745,4745,0
|
|
20240731,162500,128981665,4745,4745,4745,4745,0
|
|
20240731,162400,128981665,4745,4745,4745,4745,0
|
|
20240731,162300,128981665,4745,4745,4745,4745,0
|
|
20240731,162200,128981665,4745,4745,4745,4745,0
|
|
20240731,162100,128981665,4745,4745,4745,4745,0
|
|
20240731,162000,128981665,4745,4745,4745,4745,0
|
|
20240731,161900,128981665,4745,4745,4745,4745,0
|
|
20240731,161800,128981665,4745,4745,4745,4745,0
|
|
20240731,161700,128981665,4745,4745,4745,4745,0
|
|
20240731,161600,128981665,4745,4745,4745,4745,0
|
|
20240731,161500,128981665,4745,4745,4745,4745,0
|
|
20240731,161400,128981665,4745,4745,4745,4745,1364
|
|
20240731,161300,128981665,4745,4745,4745,4745,0
|
|
20240731,161200,128981665,4745,4745,4745,4745,0
|
|
20240731,161100,128981665,4745,4745,4745,4745,0
|
|
20240731,161000,128981665,4745,4745,4745,4745,0
|
|
20240731,160900,128981665,4745,4745,4745,4745,0
|
|
20240731,160800,128981665,4745,4745,4745,4745,0
|
|
20240731,160700,128981665,4745,4745,4745,4745,0
|
|
20240731,160600,128981665,4745,4745,4745,4745,0
|
|
20240731,160500,128981665,4745,4745,4745,4745,0
|
|
20240731,160400,128981665,4745,4745,4745,4745,0
|
|
20240731,160300,128981665,4745,4745,4745,4745,0
|
|
20240731,160200,128981665,4745,4745,4745,4745,0
|
|
20240731,160100,128981665,4745,4745,4745,4745,0
|
|
20240731,160000,128981665,4745,4745,4745,4745,0
|
|
20240731,155900,128981665,4745,4745,4745,4745,0
|
|
20240731,155800,128981665,4745,4745,4745,4745,0
|
|
20240731,155700,128981665,4745,4745,4745,4745,0
|
|
20240731,155600,128981665,4745,4745,4745,4745,0
|
|
20240731,155500,128981665,4745,4745,4745,4745,0
|
|
20240731,155400,128981665,4745,4745,4745,4745,0
|
|
20240731,155300,128981665,4745,4745,4745,4745,0
|
|
20240731,155200,128981665,4745,4745,4745,4745,0
|
|
20240731,155100,128981665,4745,4745,4745,4745,0
|
|
20240731,155000,128981665,4745,4745,4745,4745,0
|
|
20240731,154900,128981665,4745,4745,4745,4745,0
|
|
20240731,154800,128981665,4745,4745,4745,4745,0
|
|
20240731,154700,128981665,4745,4745,4745,4745,0
|
|
20240731,154600,128981665,4745,4745,4745,4745,0
|
|
20240731,154500,128981665,4745,4745,4745,4745,0
|
|
20240731,154400,128981665,4745,4745,4745,4745,1364
|
|
20240731,154300,128981665,4745,4745,4745,4745,0
|
|
20240731,154200,128981665,4745,4745,4745,4745,0
|
|
20240731,154100,128981665,4745,4745,4745,4745,0
|
|
20240731,154000,128981665,4745,4745,4745,4745,0
|
|
20240731,153900,128981665,4745,4745,4745,4745,0
|
|
20240731,153800,128981665,4745,4745,4745,4745,0
|
|
20240731,153700,128981665,4745,4745,4745,4745,0
|
|
20240731,153600,128981665,4745,4745,4745,4745,0
|
|
20240731,153500,128981665,4745,4745,4745,4745,0
|
|
20240731,153400,128981665,4745,4745,4745,4745,0
|
|
20240731,153300,128981665,4745,4745,4745,4745,0
|
|
20240731,153200,128981665,4745,4745,4745,4745,0
|
|
20240731,153100,128981665,4745,4745,4745,4745,0
|
|
20240731,153000,128981665,4745,4745,4745,4745,1364
|
|
20240731,152900,122509485,4745,4745,4745,4745,0
|
|
20240731,152800,122509485,4745,4745,4745,4745,0
|
|
20240731,152700,122509485,4745,4745,4745,4745,0
|
|
20240731,152600,122509485,4745,4745,4745,4745,0
|
|
20240731,152500,122509485,4745,4745,4745,4745,0
|
|
20240731,152400,122509485,4745,4745,4745,4745,0
|
|
20240731,152300,122509485,4745,4745,4745,4745,0
|
|
20240731,152200,122509485,4745,4745,4745,4745,0
|
|
20240731,152100,122509485,4745,4745,4745,4745,0
|
|
20240731,152000,122509485,4745,4745,4745,4745,0
|
|
20240731,151900,122509485,4745,4745,4745,4745,0
|
|
20240731,151800,122509485,4745,4745,4745,4745,1
|
|
20240731,151700,122504740,4775,4775,4775,4775,0
|
|
20240731,151600,122504740,4775,4750,4775,4750,18
|
|
20240731,151500,122418865,4780,4780,4780,4780,0
|
|
20240731,151400,122418865,4780,4780,4780,4780,0
|
|
20240731,151300,122418865,4780,4780,4780,4780,0
|
|
20240731,151200,122418865,4780,4780,4780,4780,0
|
|
20240731,151100,122418865,4780,4780,4780,4780,0
|
|
20240731,151000,122418865,4780,4780,4780,4780,0
|
|
20240731,150900,122418865,4780,4780,4780,4780,0
|
|
20240731,150800,122418865,4780,4780,4780,4780,1
|
|
20240731,150700,122414085,4780,4765,4780,4765,29
|
|
20240731,150600,122275885,4765,4765,4765,4765,1
|
|
20240731,150500,122271120,4750,4750,4750,4750,0
|
|
20240731,150400,122271120,4750,4750,4750,4750,0
|
|
20240731,150300,122271120,4750,4750,4750,4750,100
|
|
20240731,150200,121796120,4750,4750,4750,4750,0
|
|
20240731,150100,121796120,4750,4750,4750,4750,0
|
|
20240731,150000,121796120,4750,4750,4750,4750,300
|
|
20240731,145900,120371120,4750,4750,4750,4750,0
|
|
20240731,145800,120371120,4750,4750,4750,4750,0
|
|
20240731,145700,120371120,4750,4750,4750,4750,0
|
|
20240731,145600,120371120,4750,4750,4750,4750,0
|
|
20240731,145500,120371120,4750,4750,4750,4750,0
|
|
20240731,145400,120371120,4750,4750,4750,4750,0
|
|
20240731,145300,120371120,4750,4750,4750,4750,0
|
|
20240731,145200,120371120,4750,4750,4750,4750,100
|
|
20240731,145100,119896120,4760,4760,4760,4760,0
|
|
20240731,145000,119896120,4760,4760,4760,4755,48
|
|
20240731,144900,119667645,4760,4760,4760,4760,100
|
|
20240731,144800,119191645,4780,4780,4780,4780,0
|
|
20240731,144700,119191645,4780,4780,4780,4780,0
|
|
20240731,144600,119191645,4780,4780,4780,4780,0
|
|
20240731,144500,119191645,4780,4780,4780,4780,0
|
|
20240731,144400,119191645,4780,4780,4780,4780,0
|
|
20240731,144300,119191645,4780,4780,4780,4780,0
|
|
20240731,144200,119191645,4780,4780,4780,4780,0
|
|
20240731,144100,119191645,4780,4780,4780,4780,400
|
|
20240731,144000,117279645,4780,4775,4780,4775,220
|
|
20240731,143900,116228700,4775,4765,4775,4765,300
|
|
20240731,143800,114796790,4765,4765,4765,4765,300
|
|
20240731,143700,113367290,4765,4765,4765,4765,0
|
|
20240731,143600,113367290,4765,4765,4765,4765,0
|
|
20240731,143500,113367290,4765,4765,4765,4765,0
|
|
20240731,143400,113367290,4765,4765,4765,4765,0
|
|
20240731,143300,113367290,4765,4765,4765,4765,0
|
|
20240731,143200,113367290,4765,4765,4765,4765,0
|
|
20240731,143100,113367290,4765,4765,4765,4765,0
|
|
20240731,143000,113367290,4765,4765,4765,4765,0
|
|
20240731,142900,113367290,4765,4765,4765,4765,1
|
|
20240731,142800,113362525,4755,4750,4755,4750,200
|
|
20240731,142700,112411540,4750,4750,4750,4750,0
|
|
20240731,142600,112411540,4750,4750,4750,4750,600
|
|
20240731,142500,109561540,4750,4750,4750,4750,500
|
|
20240731,142400,107186540,4730,4730,4730,4730,0
|
|
20240731,142300,107186540,4730,4730,4730,4730,46
|
|
20240731,142200,106968960,4730,4730,4730,4730,0
|
|
20240731,142100,106968960,4730,4730,4730,4730,354
|
|
20240731,142000,105294540,4730,4730,4730,4730,0
|
|
20240731,141900,105294540,4730,4730,4730,4730,0
|
|
20240731,141800,105294540,4730,4730,4730,4730,204
|
|
20240731,141700,104329620,4745,4745,4745,4745,0
|
|
20240731,141600,104329620,4745,4745,4745,4745,0
|
|
20240731,141500,104329620,4745,4745,4745,4745,0
|
|
20240731,141400,104329620,4745,4745,4745,4745,0
|
|
20240731,141300,104329620,4745,4745,4745,4745,0
|
|
20240731,141200,104329620,4745,4745,4745,4745,0
|
|
20240731,141100,104329620,4745,4745,4745,4745,0
|
|
20240731,141000,104329620,4745,4745,4745,4745,0
|
|
20240731,140900,104329620,4745,4745,4745,4745,0
|
|
20240731,140800,104329620,4745,4745,4745,4745,0
|
|
20240731,140700,104329620,4745,4745,4745,4745,10
|
|
20240731,140600,104282170,4745,4745,4745,4745,0
|
|
20240731,140500,104282170,4745,4745,4745,4745,0
|
|
20240731,140400,104282170,4745,4745,4745,4745,0
|
|
20240731,140300,104282170,4745,4730,4745,4730,229
|
|
20240731,140200,103198985,4735,4735,4735,4735,0
|
|
20240731,140100,103198985,4735,4740,4740,4735,267
|
|
20240731,140000,101934490,4745,4740,4745,4740,350
|
|
20240731,135900,100273990,4740,4740,4740,4740,0
|
|
20240731,135800,100273990,4740,4740,4740,4740,300
|
|
20240731,135700,98851990,4740,4735,4740,4735,58
|
|
20240731,135600,98577320,4735,4735,4735,4735,0
|
|
20240731,135500,98577320,4735,4735,4735,4735,0
|
|
20240731,135400,98577320,4735,4735,4735,4735,75
|
|
20240731,135300,98222195,4735,4735,4735,4735,0
|
|
20240731,135200,98222195,4735,4735,4735,4735,50
|
|
20240731,135100,97985445,4735,4735,4735,4735,0
|
|
20240731,135000,97985445,4735,4735,4735,4735,115
|
|
20240731,134900,97440920,4740,4745,4745,4740,170
|
|
20240731,134800,96634945,4745,4745,4745,4745,0
|
|
20240731,134700,96634945,4745,4745,4745,4745,0
|
|
20240731,134600,96634945,4745,4745,4745,4745,25
|
|
20240731,134500,96516320,4750,4750,4750,4750,0
|
|
20240731,134400,96516320,4750,4745,4750,4745,26
|
|
20240731,134300,96392945,4745,4745,4745,4745,0
|
|
20240731,134200,96392945,4745,4745,4745,4745,25
|
|
20240731,134100,96274320,4745,4745,4745,4745,51
|
|
20240731,134000,96032325,4745,4745,4745,4745,0
|
|
20240731,133900,96032325,4745,4745,4745,4745,0
|
|
20240731,133800,96032325,4745,4745,4750,4745,50
|
|
20240731,133700,95795070,4740,4740,4740,4740,0
|
|
20240731,133600,95795070,4740,4740,4740,4740,50
|
|
20240731,133500,95558070,4740,4740,4740,4740,0
|
|
20240731,133400,95558070,4740,4740,4740,4740,0
|
|
20240731,133300,95558070,4740,4740,4740,4740,50
|
|
20240731,133200,95321070,4740,4740,4740,4740,0
|
|
20240731,133100,95321070,4740,4740,4740,4740,0
|
|
20240731,133000,95321070,4740,4740,4740,4740,50
|
|
20240731,132900,95084070,4740,4740,4740,4740,20
|
|
20240731,132800,94989270,4740,4740,4740,4740,51
|
|
20240731,132700,94747530,4740,4740,4740,4740,0
|
|
20240731,132600,94747530,4740,4740,4740,4740,0
|
|
20240731,132500,94747530,4740,4740,4740,4740,50
|
|
20240731,132400,94510530,4740,4740,4740,4740,0
|
|
20240731,132300,94510530,4740,4740,4740,4740,50
|
|
20240731,132200,94273530,4740,4740,4740,4740,0
|
|
20240731,132100,94273530,4740,4740,4740,4740,0
|
|
20240731,132000,94273530,4740,4740,4740,4740,50
|
|
20240731,131900,94036530,4735,4735,4735,4735,0
|
|
20240731,131800,94036530,4735,4735,4735,4735,0
|
|
20240731,131700,94036530,4735,4735,4735,4735,105
|
|
20240731,131600,93539355,4730,4730,4730,4730,600
|
|
20240731,131500,90701355,4730,4730,4730,4730,25
|
|
20240731,131400,90583105,4735,4735,4735,4735,0
|
|
20240731,131300,90583105,4735,4735,4735,4735,95
|
|
20240731,131200,90133280,4735,4735,4735,4735,165
|
|
20240731,131100,89352005,4735,4735,4735,4735,674
|
|
20240731,131000,86160615,4735,4735,4735,4735,0
|
|
20240731,130900,86160615,4735,4735,4740,4735,75
|
|
20240731,130800,85805365,4740,4740,4740,4740,0
|
|
20240731,130700,85805365,4740,4740,4740,4740,66
|
|
20240731,130600,85492525,4740,4740,4740,4740,0
|
|
20240731,130500,85492525,4740,4740,4740,4740,0
|
|
20240731,130400,85492525,4740,4740,4740,4740,50
|
|
20240731,130300,85255525,4740,4740,4740,4740,0
|
|
20240731,130200,85255525,4740,4740,4740,4740,25
|
|
20240731,130100,85137025,4740,4745,4745,4740,26
|
|
20240731,130000,85013780,4745,4745,4745,4745,0
|
|
20240731,125900,85013780,4745,4740,4745,4740,75
|
|
20240731,125800,84658155,4740,4740,4740,4740,0
|
|
20240731,125700,84658155,4740,4740,4740,4740,0
|
|
20240731,125600,84658155,4740,4740,4740,4740,25
|
|
20240731,125500,84539655,4745,4745,4745,4745,0
|
|
20240731,125400,84539655,4745,4745,4745,4745,25
|
|
20240731,125300,84421030,4750,4750,4750,4750,61
|
|
20240731,125200,84131280,4745,4745,4745,4745,25
|
|
20240731,125100,84012655,4740,4740,4740,4740,50
|
|
20240731,125000,83775655,4740,4740,4740,4740,0
|
|
20240731,124900,83775655,4740,4740,4740,4740,0
|
|
20240731,124800,83775655,4740,4740,4740,4740,73
|
|
20240731,124700,83429635,4740,4740,4740,4740,0
|
|
20240731,124600,83429635,4740,4740,4740,4740,50
|
|
20240731,124500,83192635,4740,4740,4740,4740,0
|
|
20240731,124400,83192635,4740,4740,4740,4740,0
|
|
20240731,124300,83192635,4740,4740,4740,4740,25
|
|
20240731,124200,83074135,4745,4745,4745,4745,0
|
|
20240731,124100,83074135,4745,4745,4745,4745,1
|
|
20240731,124000,83069390,4740,4745,4745,4740,26
|
|
20240731,123900,82946145,4745,4745,4745,4745,0
|
|
20240731,123800,82946145,4745,4745,4745,4745,370
|
|
20240731,123700,81190495,4745,4745,4745,4745,0
|
|
20240731,123600,81190495,4745,4745,4745,4745,0
|
|
20240731,123500,81190495,4745,4745,4745,4745,50
|
|
20240731,123400,80953245,4745,4745,4745,4745,0
|
|
20240731,123300,80953245,4745,4745,4745,4745,75
|
|
20240731,123200,80597370,4745,4745,4745,4745,0
|
|
20240731,123100,80597370,4745,4745,4745,4745,0
|
|
20240731,123000,80597370,4745,4745,4745,4745,50
|
|
20240731,122900,80360120,4745,4745,4745,4745,18
|
|
20240731,122800,80274710,4745,4745,4745,4745,0
|
|
20240731,122700,80274710,4745,4745,4745,4745,74
|
|
20240731,122600,79923580,4745,4745,4745,4745,0
|
|
20240731,122500,79923580,4745,4745,4745,4745,1
|
|
20240731,122400,79918835,4750,4750,4750,4750,0
|
|
20240731,122300,79918835,4750,4750,4750,4750,0
|
|
20240731,122200,79918835,4750,4745,4750,4745,150
|
|
20240731,122100,79206575,4745,4745,4745,4745,2
|
|
20240731,122000,79197085,4750,4750,4750,4750,0
|
|
20240731,121900,79197085,4750,4745,4750,4745,51
|
|
20240731,121800,78954975,4745,4745,4745,4745,24
|
|
20240731,121700,78841095,4740,4740,4740,4740,25
|
|
20240731,121600,78722595,4740,4740,4740,4740,0
|
|
20240731,121500,78722595,4740,4740,4740,4740,22
|
|
20240731,121400,78618315,4745,4745,4745,4745,27
|
|
20240731,121300,78490200,4750,4750,4750,4750,0
|
|
20240731,121200,78490200,4750,4750,4750,4750,0
|
|
20240731,121100,78490200,4750,4745,4750,4745,26
|
|
20240731,121000,78366825,4745,4745,4745,4745,25
|
|
20240731,120900,78248200,4740,4740,4740,4740,26
|
|
20240731,120800,78124960,4745,4745,4745,4745,0
|
|
20240731,120700,78124960,4745,4745,4745,4745,23
|
|
20240731,120600,78015825,4750,4740,4750,4740,104
|
|
20240731,120500,77522350,4740,4740,4740,4740,1
|
|
20240731,120400,77517610,4735,4740,4740,4735,86
|
|
20240731,120300,77110095,4745,4745,4745,4745,1
|
|
20240731,120200,77105350,4740,4740,4740,4740,0
|
|
20240731,120100,77105350,4740,4740,4740,4740,25
|
|
20240731,120000,76986850,4745,4745,4745,4745,0
|
|
20240731,115900,76986850,4745,4745,4745,4745,2
|
|
20240731,115800,76977360,4740,4740,4740,4740,25
|
|
20240731,115700,76858860,4745,4745,4745,4745,5
|
|
20240731,115600,76835135,4750,4755,4755,4750,2
|
|
20240731,115500,76825630,4735,4735,4735,4735,0
|
|
20240731,115400,76825630,4735,4735,4735,4735,0
|
|
20240731,115300,76825630,4735,4735,4735,4735,26
|
|
20240731,115200,76702520,4735,4735,4735,4735,49
|
|
20240731,115100,76470505,4730,4730,4730,4730,0
|
|
20240731,115000,76470505,4730,4730,4730,4730,50
|
|
20240731,114900,76234005,4730,4730,4730,4730,0
|
|
20240731,114800,76234005,4730,4730,4730,4730,50
|
|
20240731,114700,75997505,4735,4735,4735,4735,35
|
|
20240731,114600,75831780,4740,4740,4740,4740,0
|
|
20240731,114500,75831780,4740,4740,4740,4740,33
|
|
20240731,114400,75675360,4740,4740,4740,4740,0
|
|
20240731,114300,75675360,4740,4740,4740,4740,0
|
|
20240731,114200,75675360,4740,4755,4755,4740,94
|
|
20240731,114100,75229440,4750,4750,4750,4750,100
|
|
20240731,114000,74754440,4760,4760,4760,4760,0
|
|
20240731,113900,74754440,4760,4760,4760,4760,0
|
|
20240731,113800,74754440,4760,4735,4760,4735,100
|
|
20240731,113700,74279765,4730,4735,4735,4730,30
|
|
20240731,113600,74137840,4760,4760,4760,4760,0
|
|
20240731,113500,74137840,4760,4760,4760,4760,0
|
|
20240731,113400,74137840,4760,4725,4760,4725,200
|
|
20240731,113300,73186005,4725,4725,4725,4725,21
|
|
20240731,113200,73086780,4720,4720,4720,4720,25
|
|
20240731,113100,72968780,4725,4725,4725,4725,26
|
|
20240731,113000,72845930,4725,4725,4725,4725,24
|
|
20240731,112900,72732530,4720,4720,4720,4720,75
|
|
20240731,112800,72378530,4720,4720,4720,4720,0
|
|
20240731,112700,72378530,4720,4720,4720,4720,50
|
|
20240731,112600,72142530,4725,4725,4725,4725,0
|
|
20240731,112500,72142530,4725,4725,4725,4725,0
|
|
20240731,112400,72142530,4725,4725,4725,4725,325
|
|
20240731,112300,70606905,4725,4725,4725,4725,0
|
|
20240731,112200,70606905,4725,4725,4725,4725,0
|
|
20240731,112100,70606905,4725,4730,4730,4725,26
|
|
20240731,112000,70484050,4730,4730,4730,4730,0
|
|
20240731,111900,70484050,4730,4730,4730,4730,39
|
|
20240731,111800,70299580,4735,4735,4735,4735,0
|
|
20240731,111700,70299580,4735,4735,4735,4735,10
|
|
20240731,111600,70252230,4730,4730,4730,4730,50
|
|
20240731,111500,70015730,4730,4730,4730,4730,0
|
|
20240731,111400,70015730,4730,4730,4730,4730,25
|
|
20240731,111300,69897480,4730,4730,4730,4730,0
|
|
20240731,111200,69897480,4730,4730,4730,4730,344
|
|
20240731,111100,68270360,4725,4730,4730,4725,43
|
|
20240731,111000,68067095,4730,4730,4730,4730,25
|
|
20240731,110900,67948845,4730,4730,4730,4730,0
|
|
20240731,110800,67948845,4730,4730,4730,4730,26
|
|
20240731,110700,67825865,4730,4720,4730,4720,350
|
|
20240731,110600,66170865,4715,4715,4715,4715,25
|
|
20240731,110500,66052990,4715,4715,4715,4715,0
|
|
20240731,110400,66052990,4715,4715,4715,4715,0
|
|
20240731,110300,66052990,4715,4715,4715,4715,25
|
|
20240731,110200,65935115,4715,4715,4715,4715,0
|
|
20240731,110100,65935115,4715,4715,4715,4715,25
|
|
20240731,110000,65817240,4715,4715,4715,4715,25
|
|
20240731,105900,65699365,4715,4715,4715,4715,334
|
|
20240731,105800,64124555,4710,4710,4710,4710,25
|
|
20240731,105700,64006805,4715,4715,4715,4715,0
|
|
20240731,105600,64006805,4715,4715,4715,4715,444
|
|
20240731,105500,61913345,4710,4710,4710,4710,75
|
|
20240731,105400,61560095,4710,4710,4710,4710,0
|
|
20240731,105300,61560095,4710,4710,4710,4710,0
|
|
20240731,105200,61560095,4710,4715,4715,4710,51
|
|
20240731,105100,61319880,4710,4710,4710,4710,0
|
|
20240731,105000,61319880,4710,4710,4710,4710,50
|
|
20240731,104900,61084380,4710,4710,4710,4710,0
|
|
20240731,104800,61084380,4710,4710,4710,4710,0
|
|
20240731,104700,61084380,4710,4710,4710,4710,25
|
|
20240731,104600,60966630,4715,4715,4715,4715,0
|
|
20240731,104500,60966630,4715,4730,4730,4715,25
|
|
20240731,104400,60848730,4740,4740,4740,4740,150
|
|
20240731,104300,60137730,4740,4740,4740,4740,10
|
|
20240731,104200,60090330,4725,4740,4740,4725,27
|
|
20240731,104100,59962725,4740,4740,4740,4740,0
|
|
20240731,104000,59962725,4740,4720,4740,4720,348
|
|
20240731,103900,58319665,4715,4710,4715,4710,377
|
|
20240731,103800,56542235,4720,4720,4720,4720,0
|
|
20240731,103700,56542235,4720,4715,4720,4710,383
|
|
20240731,103600,54734850,4715,4715,4715,4715,0
|
|
20240731,103500,54734850,4715,4715,4715,4715,0
|
|
20240731,103400,54734850,4715,4735,4735,4715,1191
|
|
20240731,103300,49099200,4740,4740,4740,4740,0
|
|
20240731,103200,49099200,4740,4740,4740,4740,0
|
|
20240731,103100,49099200,4740,4750,4750,4740,1234
|
|
20240731,103000,43241340,4755,4755,4755,4755,1
|
|
20240731,102900,43236585,4755,4750,4755,4750,55
|
|
20240731,102800,42975330,4755,4755,4755,4755,0
|
|
20240731,102700,42975330,4755,4755,4755,4755,0
|
|
20240731,102600,42975330,4755,4755,4755,4755,34
|
|
20240731,102500,42813660,4755,4755,4755,4755,366
|
|
20240731,102400,41073330,4750,4750,4750,4750,2
|
|
20240731,102300,41063830,4750,4755,4755,4750,150
|
|
20240731,102200,40350830,4755,4755,4755,4755,0
|
|
20240731,102100,40350830,4755,4750,4755,4750,80
|
|
20240731,102000,39970805,4750,4750,4750,4750,0
|
|
20240731,101900,39970805,4750,4750,4750,4750,0
|
|
20240731,101800,39970805,4750,4750,4750,4750,50
|
|
20240731,101700,39733305,4750,4750,4750,4750,0
|
|
20240731,101600,39733305,4750,4750,4750,4750,25
|
|
20240731,101500,39614555,4755,4755,4755,4755,0
|
|
20240731,101400,39614555,4755,4755,4755,4755,0
|
|
20240731,101300,39614555,4755,4760,4760,4750,28
|
|
20240731,101200,39481530,4755,4755,4755,4755,0
|
|
20240731,101100,39481530,4755,4755,4755,4755,5
|
|
20240731,101000,39457755,4750,4750,4750,4750,75
|
|
20240731,100900,39101505,4750,4750,4750,4750,79
|
|
20240731,100800,38726255,4750,4750,4750,4750,4
|
|
20240731,100700,38707255,4750,4750,4750,4750,0
|
|
20240731,100600,38707255,4750,4755,4755,4750,49
|
|
20240731,100500,38474500,4755,4760,4760,4755,3
|
|
20240731,100400,38460225,4750,4750,4750,4750,15
|
|
20240731,100300,38388975,4750,4750,4750,4750,0
|
|
20240731,100200,38388975,4750,4770,4770,4750,25
|
|
20240731,100100,38270205,4750,4755,4755,4750,271
|
|
20240731,100000,36982750,4750,4750,4750,4750,91
|
|
20240731,095900,36550500,4755,4755,4755,4755,0
|
|
20240731,095800,36550500,4755,4755,4755,4755,9
|
|
20240731,095700,36507705,4750,4755,4755,4750,59
|
|
20240731,095600,36227450,4755,4755,4755,4755,5
|
|
20240731,095500,36203675,4770,4770,4770,4770,0
|
|
20240731,095400,36203675,4770,4770,4770,4770,0
|
|
20240731,095300,36203675,4770,4770,4770,4770,0
|
|
20240731,095200,36203675,4770,4770,4770,4770,0
|
|
20240731,095100,36203675,4770,4770,4770,4770,0
|
|
20240731,095000,36203675,4770,4770,4770,4770,17
|
|
20240731,094900,36122585,4770,4770,4770,4770,0
|
|
20240731,094800,36122585,4770,4770,4770,4770,0
|
|
20240731,094700,36122585,4770,4750,4770,4750,75
|
|
20240731,094600,35765335,4750,4750,4750,4750,0
|
|
20240731,094500,35765335,4750,4750,4750,4750,0
|
|
20240731,094400,35765335,4750,4750,4750,4750,25
|
|
20240731,094300,35646585,4750,4750,4750,4750,0
|
|
20240731,094200,35646585,4750,4750,4750,4750,40
|
|
20240731,094100,35456585,4755,4755,4755,4755,70
|
|
20240731,094000,35123735,4745,4745,4745,4745,5
|
|
20240731,093900,35100010,4745,4745,4745,4745,41
|
|
20240731,093800,34905465,4790,4775,4790,4775,500
|
|
20240731,093700,32511380,4740,4775,4775,4740,2108
|
|
20240731,093600,22493350,4775,4775,4775,4775,0
|
|
20240731,093500,22493350,4775,4775,4775,4775,0
|
|
20240731,093400,22493350,4775,4775,4775,4775,99
|
|
20240731,093300,22020625,4775,4785,4785,4775,12
|
|
20240731,093200,21963310,4780,4780,4780,4780,20
|
|
20240731,093100,21867710,4790,4790,4790,4790,0
|
|
20240731,093000,21867710,4790,4790,4790,4790,1
|
|
20240731,092900,21862920,4790,4790,4790,4790,0
|
|
20240731,092800,21862920,4790,4790,4790,4790,0
|
|
20240731,092700,21862920,4790,4790,4790,4790,0
|
|
20240731,092600,21862920,4790,4790,4790,4790,0
|
|
20240731,092500,21862920,4790,4790,4790,4790,202
|
|
20240731,092400,20895340,4790,4790,4790,4790,520
|
|
20240731,092300,18404540,4780,4785,4785,4780,14
|
|
20240731,092200,18337610,4800,4800,4800,4800,204
|
|
20240731,092100,17358410,4790,4800,4800,4790,1239
|
|
20240731,092000,11417430,4800,4800,4800,4800,7
|
|
20240731,091900,11383830,4800,4810,4825,4800,361
|
|
20240731,091800,9643275,4800,4800,4800,4800,1
|
|
20240731,091700,9638475,4800,4800,4800,4800,6
|
|
20240731,091600,9609675,4795,4825,4825,4790,350
|
|
20240731,091500,7921430,4825,4825,4825,4825,200
|
|
20240731,091400,6956430,4825,4780,4825,4780,649
|
|
20240731,091300,3844080,4780,4775,4780,4775,413
|
|
20240731,091200,1869955,4750,4750,4750,4750,0
|
|
20240731,091100,1869955,4750,4750,4750,4750,0
|
|
20240731,091000,1869955,4750,4755,4755,4750,52
|
|
20240731,090900,1622705,4735,4785,4785,4735,4
|
|
20240731,090800,1603715,4795,4795,4795,4795,0
|
|
20240731,090700,1603715,4795,4720,4795,4720,173
|
|
20240731,090600,774745,4710,4710,4710,4710,0
|
|
20240731,090500,774745,4710,4700,4710,4700,43
|
|
20240731,090400,572635,4695,4695,4695,4695,0
|
|
20240731,090300,572635,4695,4695,4695,4695,0
|
|
20240731,090200,572635,4695,4695,4695,4695,1
|
|
20240731,090100,567940,4685,4685,4685,4685,0
|
|
20240731,090000,567940,4685,4655,4685,4655,122
|