693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,203000,189518010,4100,4100,4100,4100,1384
|
|
20240731,202900,189518010,4100,4100,4100,4100,0
|
|
20240731,202800,189518010,4100,4100,4100,4100,0
|
|
20240731,202700,189518010,4100,4100,4100,4100,0
|
|
20240731,202600,189518010,4100,4100,4100,4100,0
|
|
20240731,202500,189518010,4100,4100,4100,4100,0
|
|
20240731,202400,189518010,4100,4100,4100,4100,0
|
|
20240731,202300,189518010,4100,4100,4100,4100,0
|
|
20240731,202200,189518010,4100,4100,4100,4100,0
|
|
20240731,202100,189518010,4100,4100,4100,4100,0
|
|
20240731,202000,189518010,4100,4100,4100,4100,0
|
|
20240731,201900,189518010,4100,4100,4100,4100,0
|
|
20240731,201800,189518010,4100,4100,4100,4100,0
|
|
20240731,201700,189518010,4100,4100,4100,4100,0
|
|
20240731,201600,189518010,4100,4100,4100,4100,0
|
|
20240731,201500,189518010,4100,4100,4100,4100,0
|
|
20240731,201400,189518010,4100,4100,4100,4100,0
|
|
20240731,201300,189518010,4100,4100,4100,4100,0
|
|
20240731,201200,189518010,4100,4100,4100,4100,0
|
|
20240731,201100,189518010,4100,4100,4100,4100,0
|
|
20240731,201000,189518010,4100,4100,4100,4100,0
|
|
20240731,200900,189518010,4100,4100,4100,4100,0
|
|
20240731,200800,189518010,4100,4100,4100,4100,0
|
|
20240731,200700,189518010,4100,4100,4100,4100,0
|
|
20240731,200600,189518010,4100,4100,4100,4100,0
|
|
20240731,200500,189518010,4100,4100,4100,4100,0
|
|
20240731,200400,189518010,4100,4100,4100,4100,0
|
|
20240731,200300,189518010,4100,4100,4100,4100,0
|
|
20240731,200200,189518010,4100,4100,4100,4100,0
|
|
20240731,200100,189518010,4100,4100,4100,4100,0
|
|
20240731,200000,189518010,4100,4100,4100,4100,1384
|
|
20240731,195900,189518010,4100,4100,4100,4100,0
|
|
20240731,195800,189518010,4100,4100,4100,4100,0
|
|
20240731,195700,189518010,4100,4100,4100,4100,0
|
|
20240731,195600,189518010,4100,4100,4100,4100,0
|
|
20240731,195500,189518010,4100,4100,4100,4100,0
|
|
20240731,195400,189518010,4100,4100,4100,4100,0
|
|
20240731,195300,189518010,4100,4100,4100,4100,0
|
|
20240731,195200,189518010,4100,4100,4100,4100,0
|
|
20240731,195100,189518010,4100,4100,4100,4100,0
|
|
20240731,195000,189518010,4100,4100,4100,4100,0
|
|
20240731,194900,189518010,4100,4100,4100,4100,0
|
|
20240731,194800,189518010,4100,4100,4100,4100,0
|
|
20240731,194700,189518010,4100,4100,4100,4100,0
|
|
20240731,194600,189518010,4100,4100,4100,4100,0
|
|
20240731,194500,189518010,4100,4100,4100,4100,0
|
|
20240731,194400,189518010,4100,4100,4100,4100,0
|
|
20240731,194300,189518010,4100,4100,4100,4100,0
|
|
20240731,194200,189518010,4100,4100,4100,4100,0
|
|
20240731,194100,189518010,4100,4100,4100,4100,0
|
|
20240731,194000,189518010,4100,4100,4100,4100,0
|
|
20240731,193900,189518010,4100,4100,4100,4100,0
|
|
20240731,193800,189518010,4100,4100,4100,4100,0
|
|
20240731,193700,189518010,4100,4100,4100,4100,0
|
|
20240731,193600,189518010,4100,4100,4100,4100,0
|
|
20240731,193500,189518010,4100,4100,4100,4100,0
|
|
20240731,193400,189518010,4100,4100,4100,4100,0
|
|
20240731,193300,189518010,4100,4100,4100,4100,0
|
|
20240731,193200,189518010,4100,4100,4100,4100,0
|
|
20240731,193100,189518010,4100,4100,4100,4100,0
|
|
20240731,193000,189518010,4100,4100,4100,4100,1384
|
|
20240731,192900,189518010,4100,4100,4100,4100,0
|
|
20240731,192800,189518010,4100,4100,4100,4100,0
|
|
20240731,192700,189518010,4100,4100,4100,4100,0
|
|
20240731,192600,189518010,4100,4100,4100,4100,0
|
|
20240731,192500,189518010,4100,4100,4100,4100,0
|
|
20240731,192400,189518010,4100,4100,4100,4100,0
|
|
20240731,192300,189518010,4100,4100,4100,4100,0
|
|
20240731,192200,189518010,4100,4100,4100,4100,0
|
|
20240731,192100,189518010,4100,4100,4100,4100,0
|
|
20240731,192000,189518010,4100,4100,4100,4100,0
|
|
20240731,191900,189518010,4100,4100,4100,4100,0
|
|
20240731,191800,189518010,4100,4100,4100,4100,0
|
|
20240731,191700,189518010,4100,4100,4100,4100,0
|
|
20240731,191600,189518010,4100,4100,4100,4100,0
|
|
20240731,191500,189518010,4100,4100,4100,4100,0
|
|
20240731,191400,189518010,4100,4100,4100,4100,0
|
|
20240731,191300,189518010,4100,4100,4100,4100,0
|
|
20240731,191200,189518010,4100,4100,4100,4100,0
|
|
20240731,191100,189518010,4100,4100,4100,4100,0
|
|
20240731,191000,189518010,4100,4100,4100,4100,0
|
|
20240731,190900,189518010,4100,4100,4100,4100,0
|
|
20240731,190800,189518010,4100,4100,4100,4100,0
|
|
20240731,190700,189518010,4100,4100,4100,4100,0
|
|
20240731,190600,189518010,4100,4100,4100,4100,0
|
|
20240731,190500,189518010,4100,4100,4100,4100,0
|
|
20240731,190400,189518010,4100,4100,4100,4100,0
|
|
20240731,190300,189518010,4100,4100,4100,4100,0
|
|
20240731,190200,189518010,4100,4100,4100,4100,0
|
|
20240731,190100,189518010,4100,4100,4100,4100,0
|
|
20240731,190000,189518010,4100,4100,4100,4100,1384
|
|
20240731,185900,189518010,4100,4100,4100,4100,0
|
|
20240731,185800,189518010,4100,4100,4100,4100,0
|
|
20240731,185700,189518010,4100,4100,4100,4100,0
|
|
20240731,185600,189518010,4100,4100,4100,4100,0
|
|
20240731,185500,189518010,4100,4100,4100,4100,0
|
|
20240731,185400,189518010,4100,4100,4100,4100,0
|
|
20240731,185300,189518010,4100,4100,4100,4100,0
|
|
20240731,185200,189518010,4100,4100,4100,4100,0
|
|
20240731,185100,189518010,4100,4100,4100,4100,0
|
|
20240731,185000,189518010,4100,4100,4100,4100,0
|
|
20240731,184900,189518010,4100,4100,4100,4100,0
|
|
20240731,184800,189518010,4100,4100,4100,4100,0
|
|
20240731,184700,189518010,4100,4100,4100,4100,0
|
|
20240731,184600,189518010,4100,4100,4100,4100,0
|
|
20240731,184500,189518010,4100,4100,4100,4100,0
|
|
20240731,184400,189518010,4100,4100,4100,4100,0
|
|
20240731,184300,189518010,4100,4100,4100,4100,0
|
|
20240731,184200,189518010,4100,4100,4100,4100,0
|
|
20240731,184100,189518010,4100,4100,4100,4100,0
|
|
20240731,184000,189518010,4100,4100,4100,4100,0
|
|
20240731,183900,189518010,4100,4100,4100,4100,0
|
|
20240731,183800,189518010,4100,4100,4100,4100,0
|
|
20240731,183700,189518010,4100,4100,4100,4100,0
|
|
20240731,183600,189518010,4100,4100,4100,4100,0
|
|
20240731,183500,189518010,4100,4100,4100,4100,0
|
|
20240731,183400,189518010,4100,4100,4100,4100,0
|
|
20240731,183300,189518010,4100,4100,4100,4100,0
|
|
20240731,183200,189518010,4100,4100,4100,4100,0
|
|
20240731,183100,189518010,4100,4100,4100,4100,0
|
|
20240731,183000,189518010,4100,4100,4100,4100,1384
|
|
20240731,182900,189518010,4100,4100,4100,4100,0
|
|
20240731,182800,189518010,4100,4100,4100,4100,0
|
|
20240731,182700,189518010,4100,4100,4100,4100,0
|
|
20240731,182600,189518010,4100,4100,4100,4100,0
|
|
20240731,182500,189518010,4100,4100,4100,4100,0
|
|
20240731,182400,189518010,4100,4100,4100,4100,0
|
|
20240731,182300,189518010,4100,4100,4100,4100,0
|
|
20240731,182200,189518010,4100,4100,4100,4100,0
|
|
20240731,182100,189518010,4100,4100,4100,4100,0
|
|
20240731,182000,189518010,4100,4100,4100,4100,0
|
|
20240731,181900,189518010,4100,4100,4100,4100,0
|
|
20240731,181800,189518010,4100,4100,4100,4100,0
|
|
20240731,181700,189518010,4100,4100,4100,4100,0
|
|
20240731,181600,189518010,4100,4100,4100,4100,0
|
|
20240731,181500,189518010,4100,4100,4100,4100,0
|
|
20240731,181400,189518010,4100,4100,4100,4100,0
|
|
20240731,181300,189518010,4100,4100,4100,4100,0
|
|
20240731,181200,189518010,4100,4100,4100,4100,0
|
|
20240731,181100,189518010,4100,4100,4100,4100,0
|
|
20240731,181000,189518010,4100,4100,4100,4100,0
|
|
20240731,180900,189518010,4100,4100,4100,4100,0
|
|
20240731,180800,189518010,4100,4100,4100,4100,0
|
|
20240731,180700,189518010,4100,4100,4100,4100,0
|
|
20240731,180600,189518010,4100,4100,4100,4100,0
|
|
20240731,180500,189518010,4100,4100,4100,4100,0
|
|
20240731,180400,189518010,4100,4100,4100,4100,0
|
|
20240731,180300,189518010,4100,4100,4100,4100,0
|
|
20240731,180200,189518010,4100,4100,4100,4100,0
|
|
20240731,180100,189518010,4100,4100,4100,4100,0
|
|
20240731,180000,189518010,4100,4100,4100,4100,1384
|
|
20240731,175900,189518010,4100,4100,4100,4100,0
|
|
20240731,175800,189518010,4100,4100,4100,4100,0
|
|
20240731,175700,189518010,4100,4100,4100,4100,0
|
|
20240731,175600,189518010,4100,4100,4100,4100,0
|
|
20240731,175500,189518010,4100,4100,4100,4100,0
|
|
20240731,175400,189518010,4100,4100,4100,4100,0
|
|
20240731,175300,189518010,4100,4100,4100,4100,0
|
|
20240731,175200,189518010,4100,4100,4100,4100,0
|
|
20240731,175100,189518010,4100,4100,4100,4100,0
|
|
20240731,175000,189518010,4100,4100,4100,4100,0
|
|
20240731,174900,189518010,4100,4100,4100,4100,0
|
|
20240731,174800,189518010,4100,4100,4100,4100,0
|
|
20240731,174700,189518010,4100,4100,4100,4100,0
|
|
20240731,174600,189518010,4100,4100,4100,4100,0
|
|
20240731,174500,189518010,4100,4100,4100,4100,0
|
|
20240731,174400,189518010,4100,4100,4100,4100,0
|
|
20240731,174300,189518010,4100,4100,4100,4100,0
|
|
20240731,174200,189518010,4100,4100,4100,4100,0
|
|
20240731,174100,189518010,4100,4100,4100,4100,0
|
|
20240731,174000,189518010,4100,4100,4100,4100,0
|
|
20240731,173900,189518010,4100,4100,4100,4100,0
|
|
20240731,173800,189518010,4100,4100,4100,4100,0
|
|
20240731,173700,189518010,4100,4100,4100,4100,0
|
|
20240731,173600,189518010,4100,4100,4100,4100,0
|
|
20240731,173500,189518010,4100,4100,4100,4100,0
|
|
20240731,173400,189518010,4100,4100,4100,4100,0
|
|
20240731,173300,189518010,4100,4100,4100,4100,0
|
|
20240731,173200,189518010,4100,4100,4100,4100,0
|
|
20240731,173100,189518010,4100,4100,4100,4100,0
|
|
20240731,173000,189518010,4100,4100,4100,4100,1384
|
|
20240731,172900,189518010,4100,4100,4100,4100,0
|
|
20240731,172800,189518010,4100,4100,4100,4100,0
|
|
20240731,172700,189518010,4100,4100,4100,4100,0
|
|
20240731,172600,189518010,4100,4100,4100,4100,0
|
|
20240731,172500,189518010,4100,4100,4100,4100,0
|
|
20240731,172400,189518010,4100,4100,4100,4100,0
|
|
20240731,172300,189518010,4100,4100,4100,4100,0
|
|
20240731,172200,189518010,4100,4100,4100,4100,0
|
|
20240731,172100,189518010,4100,4100,4100,4100,0
|
|
20240731,172000,189518010,4100,4100,4100,4100,0
|
|
20240731,171900,189518010,4100,4100,4100,4100,0
|
|
20240731,171800,189518010,4100,4100,4100,4100,0
|
|
20240731,171700,189518010,4100,4100,4100,4100,0
|
|
20240731,171600,189518010,4100,4100,4100,4100,0
|
|
20240731,171500,189518010,4100,4100,4100,4100,0
|
|
20240731,171400,189518010,4100,4100,4100,4100,0
|
|
20240731,171300,189518010,4100,4100,4100,4100,0
|
|
20240731,171200,189518010,4100,4100,4100,4100,0
|
|
20240731,171100,189518010,4100,4100,4100,4100,0
|
|
20240731,171000,189518010,4100,4100,4100,4100,0
|
|
20240731,170900,189518010,4100,4100,4100,4100,0
|
|
20240731,170800,189518010,4100,4100,4100,4100,0
|
|
20240731,170700,189518010,4100,4100,4100,4100,0
|
|
20240731,170600,189518010,4100,4100,4100,4100,0
|
|
20240731,170500,189518010,4100,4100,4100,4100,0
|
|
20240731,170400,189518010,4100,4100,4100,4100,0
|
|
20240731,170300,189518010,4100,4100,4100,4100,0
|
|
20240731,170200,189518010,4100,4100,4100,4100,0
|
|
20240731,170100,189518010,4100,4100,4100,4100,0
|
|
20240731,170000,189518010,4100,4100,4100,4100,1384
|
|
20240731,165900,189518010,4100,4100,4100,4100,0
|
|
20240731,165800,189518010,4100,4100,4100,4100,0
|
|
20240731,165700,189518010,4100,4100,4100,4100,0
|
|
20240731,165600,189518010,4100,4100,4100,4100,0
|
|
20240731,165500,189518010,4100,4100,4100,4100,0
|
|
20240731,165400,189518010,4100,4100,4100,4100,0
|
|
20240731,165300,189518010,4100,4100,4100,4100,0
|
|
20240731,165200,189518010,4100,4100,4100,4100,0
|
|
20240731,165100,189518010,4100,4100,4100,4100,0
|
|
20240731,165000,189518010,4100,4100,4100,4100,0
|
|
20240731,164900,189518010,4100,4100,4100,4100,0
|
|
20240731,164800,189518010,4100,4100,4100,4100,0
|
|
20240731,164700,189518010,4100,4100,4100,4100,0
|
|
20240731,164600,189518010,4100,4100,4100,4100,0
|
|
20240731,164500,189518010,4100,4100,4100,4100,0
|
|
20240731,164400,189518010,4100,4100,4100,4100,0
|
|
20240731,164300,189518010,4100,4100,4100,4100,0
|
|
20240731,164200,189518010,4100,4100,4100,4100,0
|
|
20240731,164100,189518010,4100,4100,4100,4100,0
|
|
20240731,164000,189518010,4100,4100,4100,4100,0
|
|
20240731,163900,189518010,4100,4100,4100,4100,0
|
|
20240731,163800,189518010,4100,4100,4100,4100,0
|
|
20240731,163700,189518010,4100,4100,4100,4100,0
|
|
20240731,163600,189518010,4100,4100,4100,4100,0
|
|
20240731,163500,189518010,4100,4100,4100,4100,0
|
|
20240731,163400,189518010,4100,4100,4100,4100,0
|
|
20240731,163300,189518010,4100,4100,4100,4100,0
|
|
20240731,163200,189518010,4100,4100,4100,4100,0
|
|
20240731,163100,189518010,4100,4100,4100,4100,0
|
|
20240731,163000,189518010,4100,4100,4100,4100,1384
|
|
20240731,162900,189518010,4100,4100,4100,4100,0
|
|
20240731,162800,189518010,4100,4100,4100,4100,0
|
|
20240731,162700,189518010,4100,4100,4100,4100,0
|
|
20240731,162600,189518010,4100,4100,4100,4100,0
|
|
20240731,162500,189518010,4100,4100,4100,4100,0
|
|
20240731,162400,189518010,4100,4100,4100,4100,0
|
|
20240731,162300,189518010,4100,4100,4100,4100,0
|
|
20240731,162200,189518010,4100,4100,4100,4100,0
|
|
20240731,162100,189518010,4100,4100,4100,4100,0
|
|
20240731,162000,189518010,4100,4100,4100,4100,0
|
|
20240731,161900,189518010,4100,4100,4100,4100,0
|
|
20240731,161800,189518010,4100,4100,4100,4100,0
|
|
20240731,161700,189518010,4100,4100,4100,4100,0
|
|
20240731,161600,189518010,4100,4100,4100,4100,0
|
|
20240731,161500,189518010,4100,4100,4100,4100,0
|
|
20240731,161400,189518010,4100,4100,4100,4100,0
|
|
20240731,161300,189518010,4100,4100,4100,4100,0
|
|
20240731,161200,189518010,4100,4100,4100,4100,0
|
|
20240731,161100,189518010,4100,4100,4100,4100,0
|
|
20240731,161000,189518010,4100,4100,4100,4100,0
|
|
20240731,160900,189518010,4100,4100,4100,4100,0
|
|
20240731,160800,189518010,4100,4100,4100,4100,0
|
|
20240731,160700,189518010,4100,4100,4100,4100,0
|
|
20240731,160600,189518010,4100,4100,4100,4100,0
|
|
20240731,160500,189518010,4100,4100,4100,4100,0
|
|
20240731,160400,189518010,4100,4100,4100,4100,0
|
|
20240731,160300,189518010,4100,4100,4100,4100,0
|
|
20240731,160200,189518010,4100,4100,4100,4100,0
|
|
20240731,160100,189518010,4100,4100,4100,4100,0
|
|
20240731,160000,189518010,4100,4100,4100,4100,1384
|
|
20240731,155900,189518010,4100,4100,4100,4100,0
|
|
20240731,155800,189518010,4100,4100,4100,4100,0
|
|
20240731,155700,189518010,4100,4100,4100,4100,0
|
|
20240731,155600,189518010,4100,4100,4100,4100,0
|
|
20240731,155500,189518010,4100,4100,4100,4100,0
|
|
20240731,155400,189518010,4100,4100,4100,4100,0
|
|
20240731,155300,189518010,4100,4100,4100,4100,0
|
|
20240731,155200,189518010,4100,4100,4100,4100,0
|
|
20240731,155100,189518010,4100,4100,4100,4100,0
|
|
20240731,155000,189518010,4100,4100,4100,4100,0
|
|
20240731,154900,189518010,4100,4100,4100,4100,0
|
|
20240731,154800,189518010,4100,4100,4100,4100,0
|
|
20240731,154700,189518010,4100,4100,4100,4100,0
|
|
20240731,154600,189518010,4100,4100,4100,4100,0
|
|
20240731,154500,189518010,4100,4100,4100,4100,0
|
|
20240731,154400,189518010,4100,4100,4100,4100,0
|
|
20240731,154300,189518010,4100,4100,4100,4100,0
|
|
20240731,154200,189518010,4100,4100,4100,4100,0
|
|
20240731,154100,189518010,4100,4100,4100,4100,0
|
|
20240731,154000,189518010,4100,4100,4100,4100,0
|
|
20240731,153900,189518010,4100,4100,4100,4100,0
|
|
20240731,153800,189518010,4100,4100,4100,4100,0
|
|
20240731,153700,189518010,4100,4100,4100,4100,0
|
|
20240731,153600,189518010,4100,4100,4100,4100,0
|
|
20240731,153500,189518010,4100,4100,4100,4100,0
|
|
20240731,153400,189518010,4100,4100,4100,4100,0
|
|
20240731,153300,189518010,4100,4100,4100,4100,0
|
|
20240731,153200,189518010,4100,4100,4100,4100,0
|
|
20240731,153100,189518010,4100,4100,4100,4100,0
|
|
20240731,153000,189518010,4100,4100,4100,4100,2768
|
|
20240731,152900,183843610,4090,4090,4090,4090,0
|
|
20240731,152800,183843610,4090,4090,4090,4090,0
|
|
20240731,152700,183843610,4090,4090,4090,4090,0
|
|
20240731,152600,183843610,4090,4090,4090,4090,0
|
|
20240731,152500,183843610,4090,4090,4090,4090,0
|
|
20240731,152400,183843610,4090,4090,4090,4090,0
|
|
20240731,152300,183843610,4090,4090,4090,4090,0
|
|
20240731,152200,183843610,4090,4090,4090,4090,0
|
|
20240731,152100,183843610,4090,4090,4090,4090,0
|
|
20240731,152000,183843610,4090,4090,4090,4090,0
|
|
20240731,151900,183843610,4090,4075,4090,4075,23
|
|
20240731,151800,183749870,4100,4060,4100,4060,1031
|
|
20240731,151700,179548470,4065,4065,4065,4065,1
|
|
20240731,151600,179544405,4060,4045,4060,4045,32
|
|
20240731,151500,179414795,4050,4050,4050,4050,356
|
|
20240731,151400,177972995,4060,4050,4060,4050,15
|
|
20240731,151300,177912125,4045,4060,4060,4035,351
|
|
20240731,151200,176490685,4060,4060,4060,4060,0
|
|
20240731,151100,176490685,4060,4060,4060,4060,108
|
|
20240731,151000,176052205,4065,4065,4065,4065,0
|
|
20240731,150900,176052205,4065,4065,4065,4065,0
|
|
20240731,150800,176052205,4065,4060,4065,4060,169
|
|
20240731,150700,175365395,4055,4055,4055,4055,3
|
|
20240731,150600,175353230,4060,4050,4060,4050,5
|
|
20240731,150500,175332945,4060,4060,4060,4060,0
|
|
20240731,150400,175332945,4060,4060,4060,4060,0
|
|
20240731,150300,175332945,4060,4060,4060,4060,0
|
|
20240731,150200,175332945,4060,4060,4060,4060,0
|
|
20240731,150100,175332945,4060,4055,4060,4055,12
|
|
20240731,150000,175284255,4060,4055,4060,4055,35
|
|
20240731,145900,175142190,4060,4050,4060,4040,346
|
|
20240731,145800,173741765,4050,4050,4050,4050,23
|
|
20240731,145700,173648615,4055,4055,4055,4055,0
|
|
20240731,145600,173648615,4055,4055,4055,4055,0
|
|
20240731,145500,173648615,4055,4050,4055,4050,3
|
|
20240731,145400,173636455,4035,4055,4055,4035,126
|
|
20240731,145300,173127635,4055,4050,4055,4050,13
|
|
20240731,145200,173074930,4055,4045,4055,4045,15
|
|
20240731,145100,173014195,4040,4060,4060,4040,339
|
|
20240731,145000,171640370,4060,4075,4075,4060,47
|
|
20240731,144900,171449520,4070,4070,4070,4070,0
|
|
20240731,144800,171449520,4070,4065,4070,4065,362
|
|
20240731,144700,169977985,4050,4050,4050,4050,1
|
|
20240731,144600,169973935,4060,4045,4060,4045,2
|
|
20240731,144500,169965830,4030,4030,4030,4030,0
|
|
20240731,144400,169965830,4030,4030,4030,4030,0
|
|
20240731,144300,169965830,4030,4045,4060,4030,1582
|
|
20240731,144200,163575790,4045,4050,4050,4045,3001
|
|
20240731,144100,151421745,4055,4055,4055,4055,40
|
|
20240731,144000,151259545,4060,4060,4060,4060,58
|
|
20240731,143900,151024065,4070,4070,4070,4070,1
|
|
20240731,143800,151019995,4060,4060,4060,4060,4
|
|
20240731,143700,151003755,4060,4060,4060,4060,0
|
|
20240731,143600,151003755,4060,4060,4060,4060,0
|
|
20240731,143500,151003755,4060,4060,4060,4060,0
|
|
20240731,143400,151003755,4060,4060,4060,4060,0
|
|
20240731,143300,151003755,4060,4060,4060,4060,20
|
|
20240731,143200,150922555,4060,4060,4060,4060,0
|
|
20240731,143100,150922555,4060,4060,4060,4060,0
|
|
20240731,143000,150922555,4060,4070,4070,4060,900
|
|
20240731,142900,147261305,4065,4065,4065,4065,1
|
|
20240731,142800,147257240,4065,4065,4065,4065,0
|
|
20240731,142700,147257240,4065,4065,4065,4065,0
|
|
20240731,142600,147257240,4065,4065,4065,4065,0
|
|
20240731,142500,147257240,4065,4065,4065,4065,0
|
|
20240731,142400,147257240,4065,4065,4065,4065,4
|
|
20240731,142300,147240980,4060,4060,4060,4060,1
|
|
20240731,142200,147236920,4050,4050,4050,4050,500
|
|
20240731,142100,145211920,4070,4075,4075,4070,5000
|
|
20240731,142000,124858825,4085,4085,4085,4085,0
|
|
20240731,141900,124858825,4085,4085,4085,4085,0
|
|
20240731,141800,124858825,4085,4085,4085,4085,0
|
|
20240731,141700,124858825,4085,4080,4085,4080,4
|
|
20240731,141600,124842500,4080,4080,4080,4080,104
|
|
20240731,141500,124418180,4080,4080,4080,4080,0
|
|
20240731,141400,124418180,4080,4080,4080,4080,0
|
|
20240731,141300,124418180,4080,4080,4080,4080,90
|
|
20240731,141200,124050980,4080,4085,4085,4080,73
|
|
20240731,141100,123753060,4085,4085,4085,4085,0
|
|
20240731,141000,123753060,4085,4095,4095,4085,108
|
|
20240731,140900,123311640,4100,4100,4100,4100,99
|
|
20240731,140800,122905740,4095,4095,4095,4095,0
|
|
20240731,140700,122905740,4095,4095,4095,4095,0
|
|
20240731,140600,122905740,4095,4095,4095,4095,0
|
|
20240731,140500,122905740,4095,4095,4095,4095,0
|
|
20240731,140400,122905740,4095,4095,4095,4095,0
|
|
20240731,140300,122905740,4095,4095,4095,4095,1
|
|
20240731,140200,122901645,4090,4090,4090,4090,0
|
|
20240731,140100,122901645,4090,4090,4090,4090,0
|
|
20240731,140000,122901645,4090,4090,4090,4090,0
|
|
20240731,135900,122901645,4090,4090,4090,4090,1
|
|
20240731,135800,122897555,4095,4095,4095,4095,0
|
|
20240731,135700,122897555,4095,4095,4095,4095,0
|
|
20240731,135600,122897555,4095,4095,4095,4095,0
|
|
20240731,135500,122897555,4095,4095,4095,4095,0
|
|
20240731,135400,122897555,4095,4095,4095,4095,1
|
|
20240731,135300,122893460,4085,4085,4085,4085,1
|
|
20240731,135200,122889375,4080,4080,4080,4080,23
|
|
20240731,135100,122795535,4080,4080,4080,4080,0
|
|
20240731,135000,122795535,4080,4080,4080,4080,0
|
|
20240731,134900,122795535,4080,4080,4080,4080,0
|
|
20240731,134800,122795535,4080,4080,4080,4080,1
|
|
20240731,134700,122791455,4075,4075,4075,4075,0
|
|
20240731,134600,122791455,4075,4085,4115,4075,1226
|
|
20240731,134500,117795455,4075,4075,4075,4075,243
|
|
20240731,134400,116805230,4115,4115,4115,4115,0
|
|
20240731,134300,116805230,4115,4080,4115,4080,123
|
|
20240731,134200,116300585,4080,4080,4080,4080,1
|
|
20240731,134100,116296505,4100,4100,4100,4100,0
|
|
20240731,134000,116296505,4100,4100,4100,4100,0
|
|
20240731,133900,116296505,4100,4080,4100,4075,73
|
|
20240731,133800,115997290,4100,4100,4100,4100,0
|
|
20240731,133700,115997290,4100,4080,4100,4080,100
|
|
20240731,133600,115587330,4080,4080,4080,4080,1
|
|
20240731,133500,115583250,4095,4095,4095,4095,0
|
|
20240731,133400,115583250,4095,4095,4095,4095,0
|
|
20240731,133300,115583250,4095,4095,4095,4095,0
|
|
20240731,133200,115583250,4095,4095,4095,4095,0
|
|
20240731,133100,115583250,4095,4100,4100,4075,1263
|
|
20240731,133000,110426000,4105,4105,4105,4105,1
|
|
20240731,132900,110421895,4100,4100,4100,4100,0
|
|
20240731,132800,110421895,4100,4100,4100,4100,1
|
|
20240731,132700,110417795,4100,4100,4100,4100,101
|
|
20240731,132600,110003695,4105,4105,4105,4105,12
|
|
20240731,132500,109954435,4110,4110,4110,4110,0
|
|
20240731,132400,109954435,4110,4110,4110,4110,1
|
|
20240731,132300,109950325,4115,4115,4115,4115,0
|
|
20240731,132200,109950325,4115,4115,4115,4115,0
|
|
20240731,132100,109950325,4115,4115,4115,4115,0
|
|
20240731,132000,109950325,4115,4115,4115,4115,2
|
|
20240731,131900,109942095,4115,4105,4115,4105,36
|
|
20240731,131800,109794305,4115,4115,4130,4115,216
|
|
20240731,131700,108902485,4120,4120,4120,4120,378
|
|
20240731,131600,107345125,4130,4130,4130,4130,0
|
|
20240731,131500,107345125,4130,4130,4130,4130,0
|
|
20240731,131400,107345125,4130,4130,4130,4130,303
|
|
20240731,131300,106093735,4130,4130,4130,4130,0
|
|
20240731,131200,106093735,4130,4130,4130,4130,1
|
|
20240731,131100,106089605,4140,4140,4140,4140,0
|
|
20240731,131000,106089605,4140,4140,4140,4140,1
|
|
20240731,130900,106085465,4130,4125,4130,4125,9
|
|
20240731,130800,106048325,4125,4125,4125,4125,0
|
|
20240731,130700,106048325,4125,4125,4125,4125,0
|
|
20240731,130600,106048325,4125,4125,4125,4125,1
|
|
20240731,130500,106044200,4125,4125,4125,4125,0
|
|
20240731,130400,106044200,4125,4125,4125,4125,1
|
|
20240731,130300,106040075,4145,4120,4145,4120,486
|
|
20240731,130200,104031215,4115,4125,4125,4115,433
|
|
20240731,130100,102247220,4120,4120,4120,4120,0
|
|
20240731,130000,102247220,4120,4120,4120,4120,1
|
|
20240731,125900,102243100,4115,4115,4115,4115,1
|
|
20240731,125800,102238985,4125,4125,4125,4125,0
|
|
20240731,125700,102238985,4125,4120,4125,4120,2
|
|
20240731,125600,102230740,4110,4110,4110,4110,0
|
|
20240731,125500,102230740,4110,4110,4110,4110,0
|
|
20240731,125400,102230740,4110,4110,4110,4110,1
|
|
20240731,125300,102226630,4110,4110,4110,4110,0
|
|
20240731,125200,102226630,4110,4110,4110,4110,0
|
|
20240731,125100,102226630,4110,4110,4110,4110,0
|
|
20240731,125000,102226630,4110,4110,4110,4110,0
|
|
20240731,124900,102226630,4110,4110,4110,4110,0
|
|
20240731,124800,102226630,4110,4110,4110,4110,1
|
|
20240731,124700,102222520,4110,4110,4110,4110,0
|
|
20240731,124600,102222520,4110,4110,4110,4110,0
|
|
20240731,124500,102222520,4110,4110,4110,4110,0
|
|
20240731,124400,102222520,4110,4110,4110,4110,0
|
|
20240731,124300,102222520,4110,4110,4110,4110,0
|
|
20240731,124200,102222520,4110,4110,4110,4110,1
|
|
20240731,124100,102218410,4105,4105,4105,4105,0
|
|
20240731,124000,102218410,4105,4105,4105,4105,3
|
|
20240731,123900,102206095,4100,4100,4100,4100,15
|
|
20240731,123800,102144595,4100,4100,4100,4100,1
|
|
20240731,123700,102140495,4095,4095,4095,4095,10
|
|
20240731,123600,102099545,4100,4100,4100,4100,1
|
|
20240731,123500,102095445,4105,4105,4105,4105,0
|
|
20240731,123400,102095445,4105,4105,4105,4105,0
|
|
20240731,123300,102095445,4105,4105,4105,4105,0
|
|
20240731,123200,102095445,4105,4105,4105,4105,0
|
|
20240731,123100,102095445,4105,4105,4105,4105,0
|
|
20240731,123000,102095445,4105,4105,4105,4105,1
|
|
20240731,122900,102091340,4095,4095,4095,4095,1
|
|
20240731,122800,102087245,4085,4085,4085,4085,0
|
|
20240731,122700,102087245,4085,4085,4085,4085,0
|
|
20240731,122600,102087245,4085,4085,4085,4085,0
|
|
20240731,122500,102087245,4085,4095,4125,4085,4
|
|
20240731,122400,102070825,4095,4095,4125,4095,4
|
|
20240731,122300,102054405,4100,4100,4100,4100,0
|
|
20240731,122200,102054405,4100,4100,4100,4100,1000
|
|
20240731,122100,97954405,4125,4125,4125,4125,0
|
|
20240731,122000,97954405,4125,4125,4125,4125,0
|
|
20240731,121900,97954405,4125,4125,4125,4125,13
|
|
20240731,121800,97900780,4100,4090,4125,4090,5
|
|
20240731,121700,97880245,4120,4090,4125,4080,199
|
|
20240731,121600,97066980,4105,4105,4105,4105,301
|
|
20240731,121500,95831375,4110,4110,4110,4110,0
|
|
20240731,121400,95831375,4110,4110,4110,4110,0
|
|
20240731,121300,95831375,4110,4110,4110,4110,0
|
|
20240731,121200,95831375,4110,4110,4110,4110,1
|
|
20240731,121100,95827265,4110,4110,4110,4110,0
|
|
20240731,121000,95827265,4110,4110,4110,4110,0
|
|
20240731,120900,95827265,4110,4110,4110,4110,0
|
|
20240731,120800,95827265,4110,4110,4110,4110,0
|
|
20240731,120700,95827265,4110,4110,4110,4110,0
|
|
20240731,120600,95827265,4110,4110,4110,4110,1
|
|
20240731,120500,95823155,4105,4105,4105,4105,0
|
|
20240731,120400,95823155,4105,4105,4105,4105,17
|
|
20240731,120300,95753370,4110,4110,4110,4110,0
|
|
20240731,120200,95753370,4110,4110,4110,4110,0
|
|
20240731,120100,95753370,4110,4110,4110,4110,0
|
|
20240731,120000,95753370,4110,4110,4110,4110,1
|
|
20240731,115900,95749260,4110,4110,4110,4110,11
|
|
20240731,115800,95704050,4110,4110,4110,4110,1
|
|
20240731,115700,95699940,4130,4130,4130,4130,0
|
|
20240731,115600,95699940,4130,4130,4130,4130,0
|
|
20240731,115500,95699940,4130,4115,4130,4115,35
|
|
20240731,115400,95555405,4110,4110,4110,4110,1
|
|
20240731,115300,95551295,4110,4110,4110,4110,0
|
|
20240731,115200,95551295,4110,4110,4110,4110,0
|
|
20240731,115100,95551295,4110,4110,4110,4110,0
|
|
20240731,115000,95551295,4110,4110,4110,4110,0
|
|
20240731,114900,95551295,4110,4110,4110,4110,0
|
|
20240731,114800,95551295,4110,4115,4120,4110,568
|
|
20240731,114700,93216445,4120,4115,4120,4115,26
|
|
20240731,114600,93109450,4120,4115,4120,4110,223
|
|
20240731,114500,92192400,4115,4115,4115,4115,0
|
|
20240731,114400,92192400,4115,4110,4115,4110,64
|
|
20240731,114300,91929050,4110,4110,4110,4110,0
|
|
20240731,114200,91929050,4110,4110,4110,4110,1
|
|
20240731,114100,91924940,4110,4110,4110,4105,450
|
|
20240731,114000,90077575,4120,4160,4175,4120,118
|
|
20240731,113900,89588175,4175,4165,4175,4155,25
|
|
20240731,113800,89484010,4150,4150,4160,4150,2456
|
|
20240731,113700,79291510,4140,4120,4140,4120,1129
|
|
20240731,113600,74629705,4120,4110,4120,4110,11
|
|
20240731,113500,74584465,4110,4110,4110,4110,1
|
|
20240731,113400,74580355,4105,4105,4105,4105,0
|
|
20240731,113300,74580355,4105,4100,4105,4100,50
|
|
20240731,113200,74375110,4105,4090,4105,4090,1132
|
|
20240731,113100,69733715,4085,4085,4085,4085,0
|
|
20240731,113000,69733715,4085,4085,4085,4085,0
|
|
20240731,112900,69733715,4085,4085,4085,4085,0
|
|
20240731,112800,69733715,4085,4085,4085,4085,0
|
|
20240731,112700,69733715,4085,4085,4085,4085,41
|
|
20240731,112600,69566230,4090,4085,4090,4085,372
|
|
20240731,112500,68045210,4080,4080,4080,4080,0
|
|
20240731,112400,68045210,4080,4080,4080,4080,0
|
|
20240731,112300,68045210,4080,4080,4080,4080,0
|
|
20240731,112200,68045210,4080,4080,4080,4080,2
|
|
20240731,112100,68037050,4080,4080,4085,4080,724
|
|
20240731,112000,65080630,4075,4060,4075,4060,1867
|
|
20240731,111900,57474320,4060,4055,4060,4055,104
|
|
20240731,111800,57052100,4045,4045,4045,4045,0
|
|
20240731,111700,57052100,4045,4045,4045,4045,39
|
|
20240731,111600,56894345,4055,4055,4065,4055,209
|
|
20240731,111500,56045800,4055,4040,4055,4040,977
|
|
20240731,111400,52085775,4045,4045,4045,4045,0
|
|
20240731,111300,52085775,4045,4045,4045,4045,0
|
|
20240731,111200,52085775,4045,4045,4045,4045,0
|
|
20240731,111100,52085775,4045,4045,4045,4045,0
|
|
20240731,111000,52085775,4045,4045,4045,4045,0
|
|
20240731,110900,52085775,4045,4045,4045,4045,43
|
|
20240731,110800,51911840,4040,4040,4040,4040,0
|
|
20240731,110700,51911840,4040,4040,4040,4040,0
|
|
20240731,110600,51911840,4040,4040,4040,4040,1
|
|
20240731,110500,51907800,4035,4035,4035,4035,0
|
|
20240731,110400,51907800,4035,4035,4035,4035,0
|
|
20240731,110300,51907800,4035,4035,4035,4035,1
|
|
20240731,110200,51903765,4050,4050,4050,4050,0
|
|
20240731,110100,51903765,4050,4050,4050,4050,0
|
|
20240731,110000,51903765,4050,4050,4050,4050,0
|
|
20240731,105900,51903765,4050,4050,4050,4050,0
|
|
20240731,105800,51903765,4050,4040,4050,4040,2
|
|
20240731,105700,51895675,4030,4040,4050,4030,206
|
|
20240731,105600,51065280,4035,4035,4035,4035,2
|
|
20240731,105500,51057210,4025,4025,4025,4025,0
|
|
20240731,105400,51057210,4025,4025,4025,4025,0
|
|
20240731,105300,51057210,4025,4025,4025,4025,0
|
|
20240731,105200,51057210,4025,4025,4025,4025,76
|
|
20240731,105100,50751310,4030,4030,4030,4030,1
|
|
20240731,105000,50747280,4030,4030,4030,4030,1
|
|
20240731,104900,50743250,4050,4040,4050,4040,6
|
|
20240731,104800,50718970,4050,4050,4050,4050,0
|
|
20240731,104700,50718970,4050,4050,4050,4050,0
|
|
20240731,104600,50718970,4050,4025,4050,4020,34
|
|
20240731,104500,50581570,4020,4025,4025,4020,19
|
|
20240731,104400,50505120,4025,4030,4030,4025,31
|
|
20240731,104300,50380205,4035,4035,4035,4035,11
|
|
20240731,104200,50335820,4040,4040,4040,4040,0
|
|
20240731,104100,50335820,4040,4040,4040,4040,19
|
|
20240731,104000,50259060,4030,4030,4030,4030,0
|
|
20240731,103900,50259060,4030,4030,4030,4030,0
|
|
20240731,103800,50259060,4030,4030,4030,4030,0
|
|
20240731,103700,50259060,4030,4030,4030,4030,0
|
|
20240731,103600,50259060,4030,4030,4030,4030,184
|
|
20240731,103500,49517540,4020,4025,4025,4020,36
|
|
20240731,103400,49372815,4030,4030,4030,4030,0
|
|
20240731,103300,49372815,4030,4030,4030,4030,0
|
|
20240731,103200,49372815,4030,4030,4030,4030,0
|
|
20240731,103100,49372815,4030,4030,4030,4030,1
|
|
20240731,103000,49368785,4030,4030,4030,4030,0
|
|
20240731,102900,49368785,4030,4030,4030,4030,0
|
|
20240731,102800,49368785,4030,4030,4030,4030,0
|
|
20240731,102700,49368785,4030,4030,4035,4020,1375
|
|
20240731,102600,43832025,4040,4040,4040,4040,0
|
|
20240731,102500,43832025,4040,4030,4040,4030,259
|
|
20240731,102400,42788245,4035,4045,4045,4030,663
|
|
20240731,102300,40113440,4050,4050,4050,4045,5
|
|
20240731,102200,40093195,4055,4055,4055,4055,0
|
|
20240731,102100,40093195,4055,4055,4055,4055,4
|
|
20240731,102000,40076975,4055,4035,4055,4035,3
|
|
20240731,101900,40064845,4030,4030,4030,4030,0
|
|
20240731,101800,40064845,4030,4030,4030,4030,0
|
|
20240731,101700,40064845,4030,4030,4030,4030,0
|
|
20240731,101600,40064845,4030,4030,4030,4030,0
|
|
20240731,101500,40064845,4030,4030,4030,4030,0
|
|
20240731,101400,40064845,4030,4030,4030,4030,0
|
|
20240731,101300,40064845,4030,4030,4030,4030,0
|
|
20240731,101200,40064845,4030,4035,4040,4030,90
|
|
20240731,101100,39702025,4030,4030,4030,4030,0
|
|
20240731,101000,39702025,4030,4030,4030,4030,0
|
|
20240731,100900,39702025,4030,4035,4035,4030,115
|
|
20240731,100800,39238195,4045,4040,4045,4040,500
|
|
20240731,100700,37215700,4045,4045,4045,4045,0
|
|
20240731,100600,37215700,4045,4045,4045,4045,0
|
|
20240731,100500,37215700,4045,4045,4045,4045,0
|
|
20240731,100400,37215700,4045,4045,4045,4045,0
|
|
20240731,100300,37215700,4045,4045,4045,4045,1
|
|
20240731,100200,37211655,4045,4045,4045,4045,5
|
|
20240731,100100,37191430,4045,4045,4045,4045,0
|
|
20240731,100000,37191430,4045,4045,4045,4045,0
|
|
20240731,095900,37191430,4045,4045,4045,4045,696
|
|
20240731,095800,34376110,4055,4050,4055,4050,96
|
|
20240731,095700,33987305,4055,4055,4055,4055,0
|
|
20240731,095600,33987305,4055,4055,4055,4055,14
|
|
20240731,095500,33930535,4065,4055,4065,4055,15
|
|
20240731,095400,33869575,4065,4065,4065,4065,0
|
|
20240731,095300,33869575,4065,4055,4065,4055,110
|
|
20240731,095200,33422800,4055,4045,4055,4045,13
|
|
20240731,095100,33370195,4045,4045,4045,4045,0
|
|
20240731,095000,33370195,4045,4045,4045,4045,215
|
|
20240731,094900,32500520,4045,4045,4045,4045,44
|
|
20240731,094800,32322540,4055,4055,4055,4055,0
|
|
20240731,094700,32322540,4055,4055,4055,4055,0
|
|
20240731,094600,32322540,4055,4055,4055,4055,40
|
|
20240731,094500,32160340,4050,4045,4050,4045,65
|
|
20240731,094400,31897265,4045,4045,4045,4045,0
|
|
20240731,094300,31897265,4045,4030,4045,4030,126
|
|
20240731,094200,31387940,4035,4035,4035,4025,9
|
|
20240731,094100,31351655,4035,4030,4035,4030,6
|
|
20240731,094000,31327460,4030,4040,4040,4015,157
|
|
20240731,093900,30696290,4030,4030,4030,4030,0
|
|
20240731,093800,30696290,4030,4035,4035,4030,3
|
|
20240731,093700,30684195,4050,4050,4050,4050,0
|
|
20240731,093600,30684195,4050,4050,4050,4050,0
|
|
20240731,093500,30684195,4050,4050,4050,4050,0
|
|
20240731,093400,30684195,4050,4050,4050,4050,1
|
|
20240731,093300,30680145,4050,4050,4050,4050,0
|
|
20240731,093200,30680145,4050,4050,4050,4050,0
|
|
20240731,093100,30680145,4050,4050,4050,4050,3
|
|
20240731,093000,30667995,4040,4040,4040,4040,2
|
|
20240731,092900,30659915,4060,4060,4060,4060,0
|
|
20240731,092800,30659915,4060,4060,4060,4060,2
|
|
20240731,092700,30651795,4060,4060,4060,4060,0
|
|
20240731,092600,30651795,4060,4030,4060,4030,2250
|
|
20240731,092500,21568120,4060,4060,4060,4060,0
|
|
20240731,092400,21568120,4060,4030,4065,4025,1702
|
|
20240731,092300,14651400,4030,4030,4030,4030,0
|
|
20240731,092200,14651400,4030,4030,4030,4030,0
|
|
20240731,092100,14651400,4030,4030,4030,4030,0
|
|
20240731,092000,14651400,4030,4030,4030,4030,0
|
|
20240731,091900,14651400,4030,4030,4030,4030,1
|
|
20240731,091800,14647370,4035,4035,4035,4035,0
|
|
20240731,091700,14647370,4035,4035,4035,4035,1
|
|
20240731,091600,14643335,4010,4010,4010,4010,1100
|
|
20240731,091500,10232335,4010,4015,4015,4010,2
|
|
20240731,091400,10224310,4010,4010,4015,4010,55
|
|
20240731,091300,10003750,4030,4030,4030,4030,0
|
|
20240731,091200,10003750,4030,4030,4030,4030,0
|
|
20240731,091100,10003750,4030,4030,4030,4030,0
|
|
20240731,091000,10003750,4030,4025,4035,4005,82
|
|
20240731,090900,9674460,4020,4020,4020,4020,677
|
|
20240731,090800,6952920,4020,4005,4020,4005,109
|
|
20240731,090700,6516360,4010,4025,4030,4010,531
|
|
20240731,090600,4382230,4030,4030,4040,4030,100
|
|
20240731,090500,3979180,4030,4035,4035,4030,268
|
|
20240731,090400,2898125,4065,4065,4065,4065,0
|
|
20240731,090300,2898125,4065,4060,4065,4060,99
|
|
20240731,090200,2495740,4065,4050,4065,4050,175
|
|
20240731,090100,1786275,4050,4045,4050,4045,140
|
|
20240731,090000,1219775,4045,4025,4065,4025,303
|