678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,201500,232461325,3040,3040,3040,3040,12085
|
|
20240731,201400,232461325,3040,3040,3040,3040,0
|
|
20240731,201300,232461325,3040,3040,3040,3040,0
|
|
20240731,201200,232461325,3040,3040,3040,3040,0
|
|
20240731,201100,232461325,3040,3040,3040,3040,0
|
|
20240731,201000,232461325,3040,3040,3040,3040,0
|
|
20240731,200900,232461325,3040,3040,3040,3040,0
|
|
20240731,200800,232461325,3040,3040,3040,3040,0
|
|
20240731,200700,232461325,3040,3040,3040,3040,0
|
|
20240731,200600,232461325,3040,3040,3040,3040,0
|
|
20240731,200500,232461325,3040,3040,3040,3040,0
|
|
20240731,200400,232461325,3040,3040,3040,3040,0
|
|
20240731,200300,232461325,3040,3040,3040,3040,0
|
|
20240731,200200,232461325,3040,3040,3040,3040,0
|
|
20240731,200100,232461325,3040,3040,3040,3040,0
|
|
20240731,200000,232461325,3040,3040,3040,3040,0
|
|
20240731,195900,232461325,3040,3040,3040,3040,0
|
|
20240731,195800,232461325,3040,3040,3040,3040,0
|
|
20240731,195700,232461325,3040,3040,3040,3040,0
|
|
20240731,195600,232461325,3040,3040,3040,3040,0
|
|
20240731,195500,232461325,3040,3040,3040,3040,0
|
|
20240731,195400,232461325,3040,3040,3040,3040,0
|
|
20240731,195300,232461325,3040,3040,3040,3040,0
|
|
20240731,195200,232461325,3040,3040,3040,3040,0
|
|
20240731,195100,232461325,3040,3040,3040,3040,0
|
|
20240731,195000,232461325,3040,3040,3040,3040,0
|
|
20240731,194900,232461325,3040,3040,3040,3040,0
|
|
20240731,194800,232461325,3040,3040,3040,3040,0
|
|
20240731,194700,232461325,3040,3040,3040,3040,0
|
|
20240731,194600,232461325,3040,3040,3040,3040,0
|
|
20240731,194500,232461325,3040,3040,3040,3040,12085
|
|
20240731,194400,232461325,3040,3040,3040,3040,0
|
|
20240731,194300,232461325,3040,3040,3040,3040,0
|
|
20240731,194200,232461325,3040,3040,3040,3040,0
|
|
20240731,194100,232461325,3040,3040,3040,3040,0
|
|
20240731,194000,232461325,3040,3040,3040,3040,0
|
|
20240731,193900,232461325,3040,3040,3040,3040,0
|
|
20240731,193800,232461325,3040,3040,3040,3040,0
|
|
20240731,193700,232461325,3040,3040,3040,3040,0
|
|
20240731,193600,232461325,3040,3040,3040,3040,0
|
|
20240731,193500,232461325,3040,3040,3040,3040,0
|
|
20240731,193400,232461325,3040,3040,3040,3040,0
|
|
20240731,193300,232461325,3040,3040,3040,3040,0
|
|
20240731,193200,232461325,3040,3040,3040,3040,0
|
|
20240731,193100,232461325,3040,3040,3040,3040,0
|
|
20240731,193000,232461325,3040,3040,3040,3040,0
|
|
20240731,192900,232461325,3040,3040,3040,3040,0
|
|
20240731,192800,232461325,3040,3040,3040,3040,0
|
|
20240731,192700,232461325,3040,3040,3040,3040,0
|
|
20240731,192600,232461325,3040,3040,3040,3040,0
|
|
20240731,192500,232461325,3040,3040,3040,3040,0
|
|
20240731,192400,232461325,3040,3040,3040,3040,0
|
|
20240731,192300,232461325,3040,3040,3040,3040,0
|
|
20240731,192200,232461325,3040,3040,3040,3040,0
|
|
20240731,192100,232461325,3040,3040,3040,3040,0
|
|
20240731,192000,232461325,3040,3040,3040,3040,0
|
|
20240731,191900,232461325,3040,3040,3040,3040,0
|
|
20240731,191800,232461325,3040,3040,3040,3040,0
|
|
20240731,191700,232461325,3040,3040,3040,3040,0
|
|
20240731,191600,232461325,3040,3040,3040,3040,0
|
|
20240731,191500,232461325,3040,3040,3040,3040,12085
|
|
20240731,191400,232461325,3040,3040,3040,3040,0
|
|
20240731,191300,232461325,3040,3040,3040,3040,0
|
|
20240731,191200,232461325,3040,3040,3040,3040,0
|
|
20240731,191100,232461325,3040,3040,3040,3040,0
|
|
20240731,191000,232461325,3040,3040,3040,3040,0
|
|
20240731,190900,232461325,3040,3040,3040,3040,0
|
|
20240731,190800,232461325,3040,3040,3040,3040,0
|
|
20240731,190700,232461325,3040,3040,3040,3040,0
|
|
20240731,190600,232461325,3040,3040,3040,3040,0
|
|
20240731,190500,232461325,3040,3040,3040,3040,0
|
|
20240731,190400,232461325,3040,3040,3040,3040,0
|
|
20240731,190300,232461325,3040,3040,3040,3040,0
|
|
20240731,190200,232461325,3040,3040,3040,3040,0
|
|
20240731,190100,232461325,3040,3040,3040,3040,0
|
|
20240731,190000,232461325,3040,3040,3040,3040,0
|
|
20240731,185900,232461325,3040,3040,3040,3040,0
|
|
20240731,185800,232461325,3040,3040,3040,3040,0
|
|
20240731,185700,232461325,3040,3040,3040,3040,0
|
|
20240731,185600,232461325,3040,3040,3040,3040,0
|
|
20240731,185500,232461325,3040,3040,3040,3040,0
|
|
20240731,185400,232461325,3040,3040,3040,3040,0
|
|
20240731,185300,232461325,3040,3040,3040,3040,0
|
|
20240731,185200,232461325,3040,3040,3040,3040,0
|
|
20240731,185100,232461325,3040,3040,3040,3040,0
|
|
20240731,185000,232461325,3040,3040,3040,3040,0
|
|
20240731,184900,232461325,3040,3040,3040,3040,0
|
|
20240731,184800,232461325,3040,3040,3040,3040,0
|
|
20240731,184700,232461325,3040,3040,3040,3040,0
|
|
20240731,184600,232461325,3040,3040,3040,3040,0
|
|
20240731,184500,232461325,3040,3040,3040,3040,12085
|
|
20240731,184400,232461325,3040,3040,3040,3040,0
|
|
20240731,184300,232461325,3040,3040,3040,3040,0
|
|
20240731,184200,232461325,3040,3040,3040,3040,0
|
|
20240731,184100,232461325,3040,3040,3040,3040,0
|
|
20240731,184000,232461325,3040,3040,3040,3040,0
|
|
20240731,183900,232461325,3040,3040,3040,3040,0
|
|
20240731,183800,232461325,3040,3040,3040,3040,0
|
|
20240731,183700,232461325,3040,3040,3040,3040,0
|
|
20240731,183600,232461325,3040,3040,3040,3040,0
|
|
20240731,183500,232461325,3040,3040,3040,3040,0
|
|
20240731,183400,232461325,3040,3040,3040,3040,0
|
|
20240731,183300,232461325,3040,3040,3040,3040,0
|
|
20240731,183200,232461325,3040,3040,3040,3040,0
|
|
20240731,183100,232461325,3040,3040,3040,3040,0
|
|
20240731,183000,232461325,3040,3040,3040,3040,0
|
|
20240731,182900,232461325,3040,3040,3040,3040,0
|
|
20240731,182800,232461325,3040,3040,3040,3040,0
|
|
20240731,182700,232461325,3040,3040,3040,3040,0
|
|
20240731,182600,232461325,3040,3040,3040,3040,0
|
|
20240731,182500,232461325,3040,3040,3040,3040,0
|
|
20240731,182400,232461325,3040,3040,3040,3040,0
|
|
20240731,182300,232461325,3040,3040,3040,3040,0
|
|
20240731,182200,232461325,3040,3040,3040,3040,0
|
|
20240731,182100,232461325,3040,3040,3040,3040,0
|
|
20240731,182000,232461325,3040,3040,3040,3040,0
|
|
20240731,181900,232461325,3040,3040,3040,3040,0
|
|
20240731,181800,232461325,3040,3040,3040,3040,0
|
|
20240731,181700,232461325,3040,3040,3040,3040,0
|
|
20240731,181600,232461325,3040,3040,3040,3040,0
|
|
20240731,181500,232461325,3040,3040,3040,3040,12085
|
|
20240731,181400,232461325,3040,3040,3040,3040,0
|
|
20240731,181300,232461325,3040,3040,3040,3040,0
|
|
20240731,181200,232461325,3040,3040,3040,3040,0
|
|
20240731,181100,232461325,3040,3040,3040,3040,0
|
|
20240731,181000,232461325,3040,3040,3040,3040,0
|
|
20240731,180900,232461325,3040,3040,3040,3040,0
|
|
20240731,180800,232461325,3040,3040,3040,3040,0
|
|
20240731,180700,232461325,3040,3040,3040,3040,0
|
|
20240731,180600,232461325,3040,3040,3040,3040,0
|
|
20240731,180500,232461325,3040,3040,3040,3040,0
|
|
20240731,180400,232461325,3040,3040,3040,3040,0
|
|
20240731,180300,232461325,3040,3040,3040,3040,0
|
|
20240731,180200,232461325,3040,3040,3040,3040,0
|
|
20240731,180100,232461325,3040,3040,3040,3040,0
|
|
20240731,180000,232461325,3040,3040,3040,3040,0
|
|
20240731,175900,232461325,3040,3040,3040,3040,0
|
|
20240731,175800,232461325,3040,3040,3040,3040,0
|
|
20240731,175700,232461325,3040,3040,3040,3040,0
|
|
20240731,175600,232461325,3040,3040,3040,3040,0
|
|
20240731,175500,232461325,3040,3040,3040,3040,0
|
|
20240731,175400,232461325,3040,3040,3040,3040,0
|
|
20240731,175300,232461325,3040,3040,3040,3040,0
|
|
20240731,175200,232461325,3040,3040,3040,3040,0
|
|
20240731,175100,232461325,3040,3040,3040,3040,0
|
|
20240731,175000,232461325,3040,3040,3040,3040,0
|
|
20240731,174900,232461325,3040,3040,3040,3040,0
|
|
20240731,174800,232461325,3040,3040,3040,3040,0
|
|
20240731,174700,232461325,3040,3040,3040,3040,0
|
|
20240731,174600,232461325,3040,3040,3040,3040,0
|
|
20240731,174500,232461325,3040,3040,3040,3040,12085
|
|
20240731,174400,232461325,3040,3040,3040,3040,0
|
|
20240731,174300,232461325,3040,3040,3040,3040,0
|
|
20240731,174200,232461325,3040,3040,3040,3040,0
|
|
20240731,174100,232461325,3040,3040,3040,3040,0
|
|
20240731,174000,232461325,3040,3040,3040,3040,0
|
|
20240731,173900,232461325,3040,3040,3040,3040,0
|
|
20240731,173800,232461325,3040,3040,3040,3040,0
|
|
20240731,173700,232461325,3040,3040,3040,3040,0
|
|
20240731,173600,232461325,3040,3040,3040,3040,0
|
|
20240731,173500,232461325,3040,3040,3040,3040,0
|
|
20240731,173400,232461325,3040,3040,3040,3040,0
|
|
20240731,173300,232461325,3040,3040,3040,3040,0
|
|
20240731,173200,232461325,3040,3040,3040,3040,0
|
|
20240731,173100,232461325,3040,3040,3040,3040,0
|
|
20240731,173000,232461325,3040,3040,3040,3040,0
|
|
20240731,172900,232461325,3040,3040,3040,3040,0
|
|
20240731,172800,232461325,3040,3040,3040,3040,0
|
|
20240731,172700,232461325,3040,3040,3040,3040,0
|
|
20240731,172600,232461325,3040,3040,3040,3040,0
|
|
20240731,172500,232461325,3040,3040,3040,3040,0
|
|
20240731,172400,232461325,3040,3040,3040,3040,0
|
|
20240731,172300,232461325,3040,3040,3040,3040,0
|
|
20240731,172200,232461325,3040,3040,3040,3040,0
|
|
20240731,172100,232461325,3040,3040,3040,3040,0
|
|
20240731,172000,232461325,3040,3040,3040,3040,0
|
|
20240731,171900,232461325,3040,3040,3040,3040,0
|
|
20240731,171800,232461325,3040,3040,3040,3040,0
|
|
20240731,171700,232461325,3040,3040,3040,3040,0
|
|
20240731,171600,232461325,3040,3040,3040,3040,0
|
|
20240731,171500,232461325,3040,3040,3040,3040,12085
|
|
20240731,171400,232461325,3040,3040,3040,3040,0
|
|
20240731,171300,232461325,3040,3040,3040,3040,0
|
|
20240731,171200,232461325,3040,3040,3040,3040,0
|
|
20240731,171100,232461325,3040,3040,3040,3040,0
|
|
20240731,171000,232461325,3040,3040,3040,3040,0
|
|
20240731,170900,232461325,3040,3040,3040,3040,0
|
|
20240731,170800,232461325,3040,3040,3040,3040,0
|
|
20240731,170700,232461325,3040,3040,3040,3040,0
|
|
20240731,170600,232461325,3040,3040,3040,3040,0
|
|
20240731,170500,232461325,3040,3040,3040,3040,0
|
|
20240731,170400,232461325,3040,3040,3040,3040,0
|
|
20240731,170300,232461325,3040,3040,3040,3040,0
|
|
20240731,170200,232461325,3040,3040,3040,3040,0
|
|
20240731,170100,232461325,3040,3040,3040,3040,0
|
|
20240731,170000,232461325,3040,3040,3040,3040,0
|
|
20240731,165900,232461325,3040,3040,3040,3040,0
|
|
20240731,165800,232461325,3040,3040,3040,3040,0
|
|
20240731,165700,232461325,3040,3040,3040,3040,0
|
|
20240731,165600,232461325,3040,3040,3040,3040,0
|
|
20240731,165500,232461325,3040,3040,3040,3040,0
|
|
20240731,165400,232461325,3040,3040,3040,3040,0
|
|
20240731,165300,232461325,3040,3040,3040,3040,0
|
|
20240731,165200,232461325,3040,3040,3040,3040,0
|
|
20240731,165100,232461325,3040,3040,3040,3040,0
|
|
20240731,165000,232461325,3040,3040,3040,3040,0
|
|
20240731,164900,232461325,3040,3040,3040,3040,0
|
|
20240731,164800,232461325,3040,3040,3040,3040,0
|
|
20240731,164700,232461325,3040,3040,3040,3040,0
|
|
20240731,164600,232461325,3040,3040,3040,3040,0
|
|
20240731,164500,232461325,3040,3040,3040,3040,12085
|
|
20240731,164400,232461325,3040,3040,3040,3040,0
|
|
20240731,164300,232461325,3040,3040,3040,3040,0
|
|
20240731,164200,232461325,3040,3040,3040,3040,0
|
|
20240731,164100,232461325,3040,3040,3040,3040,0
|
|
20240731,164000,232461325,3040,3040,3040,3040,0
|
|
20240731,163900,232461325,3040,3040,3040,3040,0
|
|
20240731,163800,232461325,3040,3040,3040,3040,0
|
|
20240731,163700,232461325,3040,3040,3040,3040,0
|
|
20240731,163600,232461325,3040,3040,3040,3040,0
|
|
20240731,163500,232461325,3040,3040,3040,3040,0
|
|
20240731,163400,232461325,3040,3040,3040,3040,0
|
|
20240731,163300,232461325,3040,3040,3040,3040,0
|
|
20240731,163200,232461325,3040,3040,3040,3040,0
|
|
20240731,163100,232461325,3040,3040,3040,3040,0
|
|
20240731,163000,232461325,3040,3040,3040,3040,0
|
|
20240731,162900,232461325,3040,3040,3040,3040,0
|
|
20240731,162800,232461325,3040,3040,3040,3040,0
|
|
20240731,162700,232461325,3040,3040,3040,3040,0
|
|
20240731,162600,232461325,3040,3040,3040,3040,0
|
|
20240731,162500,232461325,3040,3040,3040,3040,0
|
|
20240731,162400,232461325,3040,3040,3040,3040,0
|
|
20240731,162300,232461325,3040,3040,3040,3040,0
|
|
20240731,162200,232461325,3040,3040,3040,3040,0
|
|
20240731,162100,232461325,3040,3040,3040,3040,0
|
|
20240731,162000,232461325,3040,3040,3040,3040,0
|
|
20240731,161900,232461325,3040,3040,3040,3040,0
|
|
20240731,161800,232461325,3040,3040,3040,3040,0
|
|
20240731,161700,232461325,3040,3040,3040,3040,0
|
|
20240731,161600,232461325,3040,3040,3040,3040,0
|
|
20240731,161500,232461325,3040,3040,3040,3040,12085
|
|
20240731,161400,232461325,3040,3040,3040,3040,0
|
|
20240731,161300,232461325,3040,3040,3040,3040,0
|
|
20240731,161200,232461325,3040,3040,3040,3040,0
|
|
20240731,161100,232461325,3040,3040,3040,3040,0
|
|
20240731,161000,232461325,3040,3040,3040,3040,0
|
|
20240731,160900,232461325,3040,3040,3040,3040,0
|
|
20240731,160800,232461325,3040,3040,3040,3040,0
|
|
20240731,160700,232461325,3040,3040,3040,3040,0
|
|
20240731,160600,232461325,3040,3040,3040,3040,0
|
|
20240731,160500,232461325,3040,3040,3040,3040,0
|
|
20240731,160400,232461325,3040,3040,3040,3040,0
|
|
20240731,160300,232461325,3040,3040,3040,3040,0
|
|
20240731,160200,232461325,3040,3040,3040,3040,0
|
|
20240731,160100,232461325,3040,3040,3040,3040,0
|
|
20240731,160000,232461325,3040,3040,3040,3040,0
|
|
20240731,155900,232461325,3040,3040,3040,3040,0
|
|
20240731,155800,232461325,3040,3040,3040,3040,0
|
|
20240731,155700,232461325,3040,3040,3040,3040,0
|
|
20240731,155600,232461325,3040,3040,3040,3040,0
|
|
20240731,155500,232461325,3040,3040,3040,3040,0
|
|
20240731,155400,232461325,3040,3040,3040,3040,0
|
|
20240731,155300,232461325,3040,3040,3040,3040,0
|
|
20240731,155200,232461325,3040,3040,3040,3040,0
|
|
20240731,155100,232461325,3040,3040,3040,3040,0
|
|
20240731,155000,232461325,3040,3040,3040,3040,0
|
|
20240731,154900,232461325,3040,3040,3040,3040,0
|
|
20240731,154800,232461325,3040,3040,3040,3040,0
|
|
20240731,154700,232461325,3040,3040,3040,3040,0
|
|
20240731,154600,232461325,3040,3040,3040,3040,0
|
|
20240731,154500,232461325,3040,3040,3040,3040,12085
|
|
20240731,154400,232461325,3040,3040,3040,3040,0
|
|
20240731,154300,232461325,3040,3040,3040,3040,0
|
|
20240731,154200,232461325,3040,3040,3040,3040,0
|
|
20240731,154100,232461325,3040,3040,3040,3040,0
|
|
20240731,154000,232461325,3040,3040,3040,3040,0
|
|
20240731,153900,232461325,3040,3040,3040,3040,0
|
|
20240731,153800,232461325,3040,3040,3040,3040,0
|
|
20240731,153700,232461325,3040,3040,3040,3040,0
|
|
20240731,153600,232461325,3040,3040,3040,3040,0
|
|
20240731,153500,232461325,3040,3040,3040,3040,0
|
|
20240731,153400,232461325,3040,3040,3040,3040,0
|
|
20240731,153300,232461325,3040,3040,3040,3040,0
|
|
20240731,153200,232461325,3040,3040,3040,3040,0
|
|
20240731,153100,232461325,3040,3040,3040,3040,0
|
|
20240731,153000,232461325,3040,3040,3040,3040,12085
|
|
20240731,152900,195722925,3050,3050,3050,3050,0
|
|
20240731,152800,195722925,3050,3050,3050,3050,0
|
|
20240731,152700,195722925,3050,3050,3050,3050,0
|
|
20240731,152600,195722925,3050,3050,3050,3050,0
|
|
20240731,152500,195722925,3050,3050,3050,3050,0
|
|
20240731,152400,195722925,3050,3050,3050,3050,0
|
|
20240731,152300,195722925,3050,3050,3050,3050,0
|
|
20240731,152200,195722925,3050,3050,3050,3050,0
|
|
20240731,152100,195722925,3050,3050,3050,3050,0
|
|
20240731,152000,195722925,3050,3050,3050,3050,0
|
|
20240731,151900,195722925,3050,3050,3050,3050,4
|
|
20240731,151800,195710725,3050,3050,3050,3050,0
|
|
20240731,151700,195710725,3050,3055,3055,3050,93
|
|
20240731,151600,195426645,3055,3055,3055,3055,0
|
|
20240731,151500,195426645,3055,3050,3055,3050,86
|
|
20240731,151400,195163985,3055,3055,3055,3055,83
|
|
20240731,151300,194910420,3055,3055,3055,3055,92
|
|
20240731,151200,194629360,3055,3055,3055,3055,1
|
|
20240731,151100,194626305,3055,3050,3055,3050,185
|
|
20240731,151000,194061630,3055,3055,3055,3050,124
|
|
20240731,150900,193682940,3055,3050,3055,3050,205
|
|
20240731,150800,193057175,3055,3055,3055,3055,100
|
|
20240731,150700,192751675,3055,3055,3055,3055,0
|
|
20240731,150600,192751675,3055,3055,3055,3055,125
|
|
20240731,150500,192369800,3055,3055,3055,3055,86
|
|
20240731,150400,192107070,3050,3055,3055,3050,101
|
|
20240731,150300,191798590,3055,3055,3055,3055,188
|
|
20240731,150200,191224250,3050,3050,3050,3050,0
|
|
20240731,150100,191224250,3050,3055,3055,3050,126
|
|
20240731,150000,190839330,3055,3055,3055,3055,118
|
|
20240731,145900,190478840,3050,3055,3055,3050,69
|
|
20240731,145800,190268055,3055,3055,3055,3055,76
|
|
20240731,145700,190035875,3055,3055,3055,3055,13
|
|
20240731,145600,189996160,3055,3055,3055,3055,83
|
|
20240731,145500,189742595,3055,3055,3055,3055,87
|
|
20240731,145400,189476810,3055,3055,3055,3055,86
|
|
20240731,145300,189214080,3050,3055,3055,3050,67
|
|
20240731,145200,189009400,3050,3055,3055,3050,12
|
|
20240731,145100,188972750,3055,3050,3055,3050,78
|
|
20240731,145000,188734465,3050,3050,3055,3050,87
|
|
20240731,144900,188468690,3055,3055,3055,3055,70
|
|
20240731,144800,188254840,3055,3055,3055,3055,0
|
|
20240731,144700,188254840,3055,3055,3055,3055,74
|
|
20240731,144600,188028770,3055,3055,3055,3055,70
|
|
20240731,144500,187814920,3055,3055,3055,3055,73
|
|
20240731,144400,187591905,3055,3055,3055,3055,80
|
|
20240731,144300,187347505,3050,3050,3050,3050,0
|
|
20240731,144200,187347505,3050,3055,3055,3050,99
|
|
20240731,144100,187045110,3055,3055,3055,3055,83
|
|
20240731,144000,186791545,3055,3050,3055,3050,6036
|
|
20240731,143900,168351600,3050,3055,3055,3050,194
|
|
20240731,143800,167759430,3055,3055,3055,3055,1
|
|
20240731,143700,167756375,3055,3055,3055,3055,84
|
|
20240731,143600,167499755,3055,3055,3055,3055,113
|
|
20240731,143500,167154540,3055,3055,3055,3055,162
|
|
20240731,143400,166659630,3055,3055,3055,3055,79
|
|
20240731,143300,166418285,3055,3055,3055,3055,0
|
|
20240731,143200,166418285,3055,3055,3055,3055,95
|
|
20240731,143100,166128060,3050,3050,3050,3050,0
|
|
20240731,143000,166128060,3050,3045,3050,3045,102
|
|
20240731,142900,165817010,3050,3055,3055,3050,249
|
|
20240731,142800,165057175,3055,3055,3055,3055,1
|
|
20240731,142700,165054120,3055,3045,3055,3045,3667
|
|
20240731,142600,153851525,3055,3055,3055,3055,123
|
|
20240731,142500,153475760,3055,3055,3055,3055,70
|
|
20240731,142400,153261910,3055,3050,3055,3050,10
|
|
20240731,142300,153231405,3055,3055,3055,3055,93
|
|
20240731,142200,152947290,3050,3050,3050,3050,467
|
|
20240731,142100,151522940,3050,3045,3050,3045,2373
|
|
20240731,142000,144285335,3050,3050,3050,3050,191
|
|
20240731,141900,143702785,3050,3050,3050,3050,0
|
|
20240731,141800,143702785,3050,3045,3050,3045,95
|
|
20240731,141700,143413080,3050,3050,3050,3050,84
|
|
20240731,141600,143156880,3050,3050,3050,3050,74
|
|
20240731,141500,142931180,3045,3050,3050,3045,93
|
|
20240731,141400,142647575,3050,3050,3050,3050,2
|
|
20240731,141300,142641475,3050,3050,3050,3050,1074
|
|
20240731,141200,139365775,3050,3045,3050,3045,80
|
|
20240731,141100,139121820,3050,3050,3050,3050,165
|
|
20240731,141000,138618570,3050,3050,3050,3050,92
|
|
20240731,140900,138337970,3045,3050,3050,3045,10
|
|
20240731,140800,138307515,3050,3050,3050,3050,84
|
|
20240731,140700,138051315,3045,3050,3050,3045,52
|
|
20240731,140600,137892970,3045,3050,3050,3045,103
|
|
20240731,140500,137578865,3050,3045,3050,3045,376
|
|
20240731,140400,136433565,3045,3045,3045,3045,0
|
|
20240731,140300,136433565,3045,3045,3045,3040,30
|
|
20240731,140200,136342260,3045,3040,3045,3040,79
|
|
20240731,140100,136101715,3040,3045,3050,3040,246
|
|
20240731,140000,135352575,3045,3045,3045,3045,9
|
|
20240731,135900,135325170,3050,3050,3050,3045,185
|
|
20240731,135800,134761420,3050,3050,3050,3050,83
|
|
20240731,135700,134508270,3050,3050,3050,3045,100
|
|
20240731,135600,134203315,3050,3050,3050,3050,87
|
|
20240731,135500,133937965,3050,3050,3050,3050,1
|
|
20240731,135400,133934915,3050,3045,3050,3045,88
|
|
20240731,135300,133666560,3050,3050,3050,3050,71
|
|
20240731,135200,133450010,3045,3050,3050,3045,175
|
|
20240731,135100,132916760,3050,3045,3050,3045,54
|
|
20240731,135000,132752325,3045,3045,3045,3045,2
|
|
20240731,134900,132746235,3045,3045,3045,3045,134
|
|
20240731,134800,132338205,3045,3050,3050,3045,286
|
|
20240731,134700,131466950,3050,3050,3050,3050,70
|
|
20240731,134600,131253450,3050,3050,3050,3050,90
|
|
20240731,134500,130978950,3045,3045,3045,3045,9
|
|
20240731,134400,130951545,3050,3050,3050,3050,85
|
|
20240731,134300,130692295,3050,3050,3050,3050,93
|
|
20240731,134200,130408645,3045,3050,3050,3045,76
|
|
20240731,134100,130176890,3050,3050,3050,3050,85
|
|
20240731,134000,129917640,3050,3050,3050,3050,1
|
|
20240731,133900,129914590,3045,3050,3050,3045,158
|
|
20240731,133800,129432735,3050,3050,3050,3050,91
|
|
20240731,133700,129155185,3050,3050,3050,3050,72
|
|
20240731,133600,128935585,3045,3050,3050,3045,10
|
|
20240731,133500,128905130,3050,3045,3050,3045,78
|
|
20240731,133400,128667245,3050,3050,3050,3050,90
|
|
20240731,133300,128392745,3045,3050,3050,3045,169
|
|
20240731,133200,127877340,3050,3050,3050,3050,85
|
|
20240731,133100,127618090,3045,3050,3050,3045,2
|
|
20240731,133000,127611995,3045,3050,3050,3045,84
|
|
20240731,132900,127355840,3050,3050,3050,3050,89
|
|
20240731,132800,127084390,3050,3050,3050,3050,1
|
|
20240731,132700,127081340,3040,3050,3050,3040,928
|
|
20240731,132600,124255280,3050,3050,3050,3050,0
|
|
20240731,132500,124255280,3050,3045,3050,3045,90
|
|
20240731,132400,123980825,3050,3050,3050,3050,80
|
|
20240731,132300,123736825,3050,3050,3050,3050,80
|
|
20240731,132200,123492825,3050,3045,3050,3045,88
|
|
20240731,132100,123224470,3050,3050,3050,3050,7
|
|
20240731,132000,123203120,3050,3050,3050,3050,226
|
|
20240731,131900,122513820,3050,3045,3050,3045,99
|
|
20240731,131800,122211915,3050,3050,3050,3050,91
|
|
20240731,131700,121934365,3050,3050,3050,3050,2
|
|
20240731,131600,121928265,3040,3045,3045,3040,8910
|
|
20240731,131500,94830355,3050,3050,3050,3050,88
|
|
20240731,131400,94561955,3050,3050,3050,3050,87
|
|
20240731,131300,94296605,3050,3045,3050,3045,106
|
|
20240731,131200,93973350,3050,3050,3050,3050,2
|
|
20240731,131100,93967250,3050,3045,3050,3045,277
|
|
20240731,131000,93123455,3045,3050,3050,3045,10
|
|
20240731,130900,93093000,3050,3050,3050,3050,0
|
|
20240731,130800,93093000,3050,3050,3050,3050,2
|
|
20240731,130700,93086900,3050,3050,3050,3045,11
|
|
20240731,130600,93053395,3050,3050,3050,3050,11
|
|
20240731,130500,93019845,3050,3050,3050,3050,0
|
|
20240731,130400,93019845,3050,3045,3050,3045,10
|
|
20240731,130300,92989390,3045,3045,3045,3045,288
|
|
20240731,130200,92112430,3050,3050,3050,3050,3
|
|
20240731,130100,92103280,3050,3050,3050,3045,60
|
|
20240731,130000,91920325,3050,3050,3050,3050,4
|
|
20240731,125900,91908125,3045,3045,3045,3045,1500
|
|
20240731,125800,87340625,3050,3045,3050,3045,10
|
|
20240731,125700,87310170,3050,3050,3050,3050,0
|
|
20240731,125600,87310170,3050,3050,3050,3050,1
|
|
20240731,125500,87307120,3045,3045,3045,3045,9
|
|
20240731,125400,87279715,3050,3050,3050,3050,1
|
|
20240731,125300,87276665,3050,3050,3050,3050,0
|
|
20240731,125200,87276665,3050,3045,3050,3045,10
|
|
20240731,125100,87246210,3045,3050,3050,3045,11
|
|
20240731,125000,87212710,3045,3045,3045,3045,0
|
|
20240731,124900,87212710,3045,3050,3050,3045,11
|
|
20240731,124800,87179205,3050,3050,3050,3050,350
|
|
20240731,124700,86111705,3045,3045,3050,3045,123
|
|
20240731,124600,85737155,3045,3045,3045,3045,9
|
|
20240731,124500,85709750,3050,3050,3050,3050,1
|
|
20240731,124400,85706700,3045,3045,3045,3045,0
|
|
20240731,124300,85706700,3045,3050,3050,3045,10
|
|
20240731,124200,85676245,3045,3045,3045,3045,0
|
|
20240731,124100,85676245,3045,3050,3050,3045,151
|
|
20240731,124000,85216445,3045,3045,3045,3045,9
|
|
20240731,123900,85189040,3050,3050,3050,3050,1
|
|
20240731,123800,85185990,3050,3050,3050,3050,0
|
|
20240731,123700,85185990,3050,3050,3050,3045,11
|
|
20240731,123600,85152485,3050,3050,3050,3050,1
|
|
20240731,123500,85149435,3050,3050,3050,3050,3
|
|
20240731,123400,85140285,3045,3045,3045,3045,9
|
|
20240731,123300,85112880,3050,3050,3050,3050,5
|
|
20240731,123200,85097630,3050,3050,3050,3050,21
|
|
20240731,123100,85033580,3045,3045,3045,3045,9
|
|
20240731,123000,85006175,3050,3050,3050,3050,1
|
|
20240731,122900,85003125,3050,3050,3050,3050,59
|
|
20240731,122800,84823175,3050,3055,3055,3050,1010
|
|
20240731,122700,81742670,3055,3055,3055,3055,0
|
|
20240731,122600,81742670,3055,3055,3055,3055,1
|
|
20240731,122500,81739615,3050,3050,3050,3050,9
|
|
20240731,122400,81712165,3050,3050,3050,3050,1714
|
|
20240731,122300,76484465,3045,3045,3045,3045,0
|
|
20240731,122200,76484465,3045,3050,3050,3045,10
|
|
20240731,122100,76454010,3050,3050,3050,3050,0
|
|
20240731,122000,76454010,3050,3045,3050,3045,96
|
|
20240731,121900,76161685,3045,3045,3045,3045,68
|
|
20240731,121800,75954625,3050,3050,3050,3050,2
|
|
20240731,121700,75948525,3050,3045,3050,3045,10
|
|
20240731,121600,75918070,3050,3050,3050,3050,1
|
|
20240731,121500,75915020,3050,3050,3050,3050,101
|
|
20240731,121400,75606970,3050,3045,3050,3045,455
|
|
20240731,121300,74219265,3050,3050,3050,3050,1
|
|
20240731,121200,74216215,3050,3050,3050,3050,5
|
|
20240731,121100,74200965,3045,3050,3050,3045,10
|
|
20240731,121000,74170510,3050,3050,3050,3050,0
|
|
20240731,120900,74170510,3050,3050,3050,3050,5
|
|
20240731,120800,74155260,3050,3045,3050,3045,11
|
|
20240731,120700,74121755,3050,3050,3050,3050,1
|
|
20240731,120600,74118705,3050,3050,3050,3050,0
|
|
20240731,120500,74118705,3050,3045,3050,3045,11
|
|
20240731,120400,74085205,3050,3050,3050,3050,0
|
|
20240731,120300,74085205,3050,3050,3050,3050,0
|
|
20240731,120200,74085205,3050,3050,3050,3050,0
|
|
20240731,120100,74085205,3050,3050,3050,3050,0
|
|
20240731,120000,74085205,3050,3050,3050,3050,329
|
|
20240731,115900,73081755,3050,3050,3050,3050,241
|
|
20240731,115800,72346705,3050,3050,3050,3050,306
|
|
20240731,115700,71413405,3050,3050,3050,3050,0
|
|
20240731,115600,71413405,3050,3050,3050,3050,3
|
|
20240731,115500,71404255,3050,3050,3050,3050,52
|
|
20240731,115400,71245655,3050,3050,3050,3050,1
|
|
20240731,115300,71242605,3050,3050,3050,3050,0
|
|
20240731,115200,71242605,3050,3050,3050,3050,0
|
|
20240731,115100,71242605,3050,3050,3050,3050,0
|
|
20240731,115000,71242605,3050,3050,3050,3050,0
|
|
20240731,114900,71242605,3050,3050,3050,3050,1
|
|
20240731,114800,71239555,3050,3050,3050,3050,3
|
|
20240731,114700,71230405,3050,3050,3050,3050,0
|
|
20240731,114600,71230405,3050,3050,3050,3050,0
|
|
20240731,114500,71230405,3050,3050,3050,3050,0
|
|
20240731,114400,71230405,3050,3050,3050,3050,0
|
|
20240731,114300,71230405,3050,3050,3050,3050,30
|
|
20240731,114200,71138905,3050,3050,3050,3050,20
|
|
20240731,114100,71077905,3050,3050,3050,3050,937
|
|
20240731,114000,68220055,3050,3050,3050,3050,0
|
|
20240731,113900,68220055,3050,3050,3050,3050,0
|
|
20240731,113800,68220055,3050,3050,3050,3050,2
|
|
20240731,113700,68213955,3055,3055,3055,3055,0
|
|
20240731,113600,68213955,3055,3055,3055,3055,1
|
|
20240731,113500,68210900,3055,3055,3055,3055,4
|
|
20240731,113400,68198680,3055,3055,3055,3055,0
|
|
20240731,113300,68198680,3055,3055,3055,3055,0
|
|
20240731,113200,68198680,3055,3055,3055,3055,1
|
|
20240731,113100,68195625,3055,3055,3055,3055,0
|
|
20240731,113000,68195625,3055,3055,3055,3055,2
|
|
20240731,112900,68189515,3055,3055,3055,3055,0
|
|
20240731,112800,68189515,3055,3055,3055,3055,0
|
|
20240731,112700,68189515,3055,3055,3055,3055,0
|
|
20240731,112600,68189515,3055,3055,3055,3055,0
|
|
20240731,112500,68189515,3055,3055,3055,3055,0
|
|
20240731,112400,68189515,3055,3055,3055,3055,20
|
|
20240731,112300,68128415,3055,3055,3055,3055,1
|
|
20240731,112200,68125360,3055,3055,3055,3055,5
|
|
20240731,112100,68110085,3055,3055,3055,3055,0
|
|
20240731,112000,68110085,3055,3055,3055,3055,200
|
|
20240731,111900,67499085,3055,3055,3055,3055,0
|
|
20240731,111800,67499085,3055,3055,3055,3055,0
|
|
20240731,111700,67499085,3055,3055,3055,3055,0
|
|
20240731,111600,67499085,3055,3055,3055,3055,0
|
|
20240731,111500,67499085,3055,3055,3055,3055,0
|
|
20240731,111400,67499085,3055,3055,3055,3055,0
|
|
20240731,111300,67499085,3055,3055,3055,3055,0
|
|
20240731,111200,67499085,3055,3055,3055,3055,0
|
|
20240731,111100,67499085,3055,3055,3055,3055,13
|
|
20240731,111000,67459370,3055,3055,3055,3055,1
|
|
20240731,110900,67456315,3055,3055,3055,3055,0
|
|
20240731,110800,67456315,3055,3055,3055,3055,1
|
|
20240731,110700,67453260,3055,3055,3055,3055,28
|
|
20240731,110600,67367720,3055,3055,3055,3055,7
|
|
20240731,110500,67346335,3055,3055,3055,3055,2
|
|
20240731,110400,67340225,3060,3060,3060,3060,0
|
|
20240731,110300,67340225,3060,3060,3060,3060,0
|
|
20240731,110200,67340225,3060,3060,3060,3060,0
|
|
20240731,110100,67340225,3060,3060,3060,3060,0
|
|
20240731,110000,67340225,3060,3060,3060,3060,11
|
|
20240731,105900,67306565,3060,3060,3060,3060,2
|
|
20240731,105800,67300445,3060,3055,3060,3055,258
|
|
20240731,105700,66511580,3050,3050,3050,3050,0
|
|
20240731,105600,66511580,3050,3050,3050,3050,10
|
|
20240731,105500,66481080,3050,3050,3050,3050,88
|
|
20240731,105400,66212680,3055,3055,3055,3055,13
|
|
20240731,105300,66172965,3055,3055,3055,3055,0
|
|
20240731,105200,66172965,3055,3055,3055,3055,0
|
|
20240731,105100,66172965,3055,3055,3055,3055,2
|
|
20240731,105000,66166855,3055,3055,3055,3055,10
|
|
20240731,104900,66136305,3055,3055,3055,3055,2
|
|
20240731,104800,66130195,3055,3050,3055,3050,103
|
|
20240731,104700,65816030,3055,3055,3055,3055,0
|
|
20240731,104600,65816030,3055,3055,3055,3055,0
|
|
20240731,104500,65816030,3055,3055,3055,3055,5
|
|
20240731,104400,65800755,3055,3055,3055,3055,0
|
|
20240731,104300,65800755,3055,3055,3055,3055,9
|
|
20240731,104200,65773260,3060,3060,3060,3060,0
|
|
20240731,104100,65773260,3060,3060,3060,3060,0
|
|
20240731,104000,65773260,3060,3060,3060,3060,0
|
|
20240731,103900,65773260,3060,3060,3060,3060,3
|
|
20240731,103800,65764080,3060,3050,3060,3050,124
|
|
20240731,103700,65385640,3060,3060,3060,3060,2006
|
|
20240731,103600,59247280,3060,3060,3060,3060,1
|
|
20240731,103500,59244220,3050,3050,3050,3050,1
|
|
20240731,103400,59241170,3055,3060,3060,3055,251
|
|
20240731,103300,58474360,3060,3060,3060,3060,0
|
|
20240731,103200,58474360,3060,3060,3060,3060,0
|
|
20240731,103100,58474360,3060,3060,3060,3060,6
|
|
20240731,103000,58456000,3060,3055,3060,3055,1753
|
|
20240731,102900,53100575,3055,3055,3055,3055,1
|
|
20240731,102800,53097520,3055,3055,3055,3055,0
|
|
20240731,102700,53097520,3055,3055,3055,3055,1
|
|
20240731,102600,53094465,3055,3055,3055,3055,5
|
|
20240731,102500,53079190,3055,3055,3055,3055,30
|
|
20240731,102400,52987540,3055,3055,3055,3055,10
|
|
20240731,102300,52956990,3055,3060,3060,3055,303
|
|
20240731,102200,52029815,3055,3055,3055,3055,5226
|
|
20240731,102100,36064385,3055,3055,3055,3055,50
|
|
20240731,102000,35911635,3055,3050,3055,3050,3597
|
|
20240731,101900,24940780,3050,3050,3050,3050,120
|
|
20240731,101800,24574780,3050,3050,3050,3050,0
|
|
20240731,101700,24574780,3050,3050,3050,3050,8
|
|
20240731,101600,24550380,3050,3050,3050,3050,5
|
|
20240731,101500,24535130,3045,3045,3045,3045,100
|
|
20240731,101400,24230630,3045,3045,3045,3045,0
|
|
20240731,101300,24230630,3045,3045,3045,3045,0
|
|
20240731,101200,24230630,3045,3045,3045,3045,0
|
|
20240731,101100,24230630,3045,3045,3045,3045,0
|
|
20240731,101000,24230630,3045,3045,3045,3045,300
|
|
20240731,100900,23317130,3050,3050,3050,3050,0
|
|
20240731,100800,23317130,3050,3045,3050,3045,237
|
|
20240731,100700,22594865,3050,3045,3050,3045,101
|
|
20240731,100600,22287315,3050,3050,3050,3050,21
|
|
20240731,100500,22223265,3050,3050,3050,3050,10
|
|
20240731,100400,22192765,3050,3050,3050,3050,3
|
|
20240731,100300,22183615,3050,3050,3050,3050,1
|
|
20240731,100200,22180565,3045,3050,3050,3045,73
|
|
20240731,100100,21958255,3050,3050,3050,3050,0
|
|
20240731,100000,21958255,3050,3050,3050,3050,0
|
|
20240731,095900,21958255,3050,3050,3050,3050,0
|
|
20240731,095800,21958255,3050,3050,3050,3050,0
|
|
20240731,095700,21958255,3050,3050,3050,3050,0
|
|
20240731,095600,21958255,3050,3050,3050,3050,7
|
|
20240731,095500,21936905,3050,3050,3050,3050,0
|
|
20240731,095400,21936905,3050,3050,3050,3050,0
|
|
20240731,095300,21936905,3050,3050,3050,3050,0
|
|
20240731,095200,21936905,3050,3050,3050,3050,2
|
|
20240731,095100,21930805,3050,3050,3050,3050,0
|
|
20240731,095000,21930805,3050,3050,3050,3050,2
|
|
20240731,094900,21924705,3050,3050,3050,3050,14
|
|
20240731,094800,21882005,3050,3050,3050,3050,40
|
|
20240731,094700,21760005,3050,3050,3050,3050,3
|
|
20240731,094600,21750855,3050,3050,3050,3050,3
|
|
20240731,094500,21741705,3050,3050,3050,3050,3
|
|
20240731,094400,21732555,3050,3050,3050,3050,28
|
|
20240731,094300,21647155,3050,3050,3050,3050,118
|
|
20240731,094200,21287255,3050,3050,3050,3050,11
|
|
20240731,094100,21253705,3045,3050,3050,3045,263
|
|
20240731,094000,20452055,3050,3050,3050,3050,11
|
|
20240731,093900,20418505,3050,3050,3050,3050,8
|
|
20240731,093800,20394105,3050,3050,3050,3050,14
|
|
20240731,093700,20351405,3050,3045,3050,3045,6
|
|
20240731,093600,20333130,3050,3045,3050,3045,16
|
|
20240731,093500,20284380,3045,3050,3050,3045,11
|
|
20240731,093400,20250880,3045,3045,3045,3045,141
|
|
20240731,093300,19821535,3045,3045,3045,3045,0
|
|
20240731,093200,19821535,3045,3045,3045,3045,0
|
|
20240731,093100,19821535,3045,3050,3050,3045,60
|
|
20240731,093000,19638830,3050,3050,3050,3050,0
|
|
20240731,092900,19638830,3050,3050,3050,3050,2
|
|
20240731,092800,19632730,3045,3045,3045,3045,1
|
|
20240731,092700,19629685,3050,3050,3050,3050,37
|
|
20240731,092600,19516835,3050,3050,3050,3050,32
|
|
20240731,092500,19419235,3050,3050,3050,3050,10
|
|
20240731,092400,19388735,3045,3045,3045,3045,1
|
|
20240731,092300,19385690,3045,3045,3045,3045,0
|
|
20240731,092200,19385690,3045,3045,3045,3045,53
|
|
20240731,092100,19224305,3050,3050,3050,3050,0
|
|
20240731,092000,19224305,3050,3050,3050,3050,0
|
|
20240731,091900,19224305,3050,3050,3050,3050,37
|
|
20240731,091800,19111455,3045,3045,3045,3045,162
|
|
20240731,091700,18618165,3045,3045,3045,3045,100
|
|
20240731,091600,18313665,3045,3045,3045,3045,0
|
|
20240731,091500,18313665,3045,3045,3045,3045,0
|
|
20240731,091400,18313665,3045,3045,3045,3045,180
|
|
20240731,091300,17765565,3045,3045,3045,3045,5
|
|
20240731,091200,17750340,3045,3045,3045,3045,0
|
|
20240731,091100,17750340,3045,3045,3045,3045,3
|
|
20240731,091000,17741205,3045,3045,3045,3045,0
|
|
20240731,090900,17741205,3045,3045,3045,3045,150
|
|
20240731,090800,17284455,3045,3045,3045,3045,1
|
|
20240731,090700,17281410,3050,3045,3050,3040,82
|
|
20240731,090600,17031965,3050,3050,3050,3050,1
|
|
20240731,090500,17028915,3050,3040,3050,3040,524
|
|
20240731,090400,15435935,3045,3045,3050,3045,1004
|
|
20240731,090300,12378570,3040,3040,3040,3040,3
|
|
20240731,090200,12369450,3045,3045,3045,3045,0
|
|
20240731,090100,12369450,3045,3040,3045,3040,900
|
|
20240731,090000,9633165,3040,3035,3040,3035,3161
|