649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194600,215099175,4400,4400,4400,4400,869
|
|
20240731,194500,215099175,4400,4400,4400,4400,0
|
|
20240731,194400,215099175,4400,4400,4400,4400,0
|
|
20240731,194300,215099175,4400,4400,4400,4400,0
|
|
20240731,194200,215099175,4400,4400,4400,4400,0
|
|
20240731,194100,215099175,4400,4400,4400,4400,0
|
|
20240731,194000,215099175,4400,4400,4400,4400,0
|
|
20240731,193900,215099175,4400,4400,4400,4400,0
|
|
20240731,193800,215099175,4400,4400,4400,4400,0
|
|
20240731,193700,215099175,4400,4400,4400,4400,0
|
|
20240731,193600,215099175,4400,4400,4400,4400,0
|
|
20240731,193500,215099175,4400,4400,4400,4400,0
|
|
20240731,193400,215099175,4400,4400,4400,4400,0
|
|
20240731,193300,215099175,4400,4400,4400,4400,0
|
|
20240731,193200,215099175,4400,4400,4400,4400,0
|
|
20240731,193100,215099175,4400,4400,4400,4400,0
|
|
20240731,193000,215099175,4400,4400,4400,4400,0
|
|
20240731,192900,215099175,4400,4400,4400,4400,0
|
|
20240731,192800,215099175,4400,4400,4400,4400,0
|
|
20240731,192700,215099175,4400,4400,4400,4400,0
|
|
20240731,192600,215099175,4400,4400,4400,4400,0
|
|
20240731,192500,215099175,4400,4400,4400,4400,0
|
|
20240731,192400,215099175,4400,4400,4400,4400,0
|
|
20240731,192300,215099175,4400,4400,4400,4400,0
|
|
20240731,192200,215099175,4400,4400,4400,4400,0
|
|
20240731,192100,215099175,4400,4400,4400,4400,0
|
|
20240731,192000,215099175,4400,4400,4400,4400,0
|
|
20240731,191900,215099175,4400,4400,4400,4400,0
|
|
20240731,191800,215099175,4400,4400,4400,4400,0
|
|
20240731,191700,215099175,4400,4400,4400,4400,0
|
|
20240731,191600,215099175,4400,4400,4400,4400,869
|
|
20240731,191500,215099175,4400,4400,4400,4400,0
|
|
20240731,191400,215099175,4400,4400,4400,4400,0
|
|
20240731,191300,215099175,4400,4400,4400,4400,0
|
|
20240731,191200,215099175,4400,4400,4400,4400,0
|
|
20240731,191100,215099175,4400,4400,4400,4400,0
|
|
20240731,191000,215099175,4400,4400,4400,4400,0
|
|
20240731,190900,215099175,4400,4400,4400,4400,0
|
|
20240731,190800,215099175,4400,4400,4400,4400,0
|
|
20240731,190700,215099175,4400,4400,4400,4400,0
|
|
20240731,190600,215099175,4400,4400,4400,4400,0
|
|
20240731,190500,215099175,4400,4400,4400,4400,0
|
|
20240731,190400,215099175,4400,4400,4400,4400,0
|
|
20240731,190300,215099175,4400,4400,4400,4400,0
|
|
20240731,190200,215099175,4400,4400,4400,4400,0
|
|
20240731,190100,215099175,4400,4400,4400,4400,0
|
|
20240731,190000,215099175,4400,4400,4400,4400,0
|
|
20240731,185900,215099175,4400,4400,4400,4400,0
|
|
20240731,185800,215099175,4400,4400,4400,4400,0
|
|
20240731,185700,215099175,4400,4400,4400,4400,0
|
|
20240731,185600,215099175,4400,4400,4400,4400,0
|
|
20240731,185500,215099175,4400,4400,4400,4400,0
|
|
20240731,185400,215099175,4400,4400,4400,4400,0
|
|
20240731,185300,215099175,4400,4400,4400,4400,0
|
|
20240731,185200,215099175,4400,4400,4400,4400,0
|
|
20240731,185100,215099175,4400,4400,4400,4400,0
|
|
20240731,185000,215099175,4400,4400,4400,4400,0
|
|
20240731,184900,215099175,4400,4400,4400,4400,0
|
|
20240731,184800,215099175,4400,4400,4400,4400,0
|
|
20240731,184700,215099175,4400,4400,4400,4400,0
|
|
20240731,184600,215099175,4400,4400,4400,4400,869
|
|
20240731,184500,215099175,4400,4400,4400,4400,0
|
|
20240731,184400,215099175,4400,4400,4400,4400,0
|
|
20240731,184300,215099175,4400,4400,4400,4400,0
|
|
20240731,184200,215099175,4400,4400,4400,4400,0
|
|
20240731,184100,215099175,4400,4400,4400,4400,0
|
|
20240731,184000,215099175,4400,4400,4400,4400,0
|
|
20240731,183900,215099175,4400,4400,4400,4400,0
|
|
20240731,183800,215099175,4400,4400,4400,4400,0
|
|
20240731,183700,215099175,4400,4400,4400,4400,0
|
|
20240731,183600,215099175,4400,4400,4400,4400,0
|
|
20240731,183500,215099175,4400,4400,4400,4400,0
|
|
20240731,183400,215099175,4400,4400,4400,4400,0
|
|
20240731,183300,215099175,4400,4400,4400,4400,0
|
|
20240731,183200,215099175,4400,4400,4400,4400,0
|
|
20240731,183100,215099175,4400,4400,4400,4400,0
|
|
20240731,183000,215099175,4400,4400,4400,4400,0
|
|
20240731,182900,215099175,4400,4400,4400,4400,0
|
|
20240731,182800,215099175,4400,4400,4400,4400,0
|
|
20240731,182700,215099175,4400,4400,4400,4400,0
|
|
20240731,182600,215099175,4400,4400,4400,4400,0
|
|
20240731,182500,215099175,4400,4400,4400,4400,0
|
|
20240731,182400,215099175,4400,4400,4400,4400,0
|
|
20240731,182300,215099175,4400,4400,4400,4400,0
|
|
20240731,182200,215099175,4400,4400,4400,4400,0
|
|
20240731,182100,215099175,4400,4400,4400,4400,0
|
|
20240731,182000,215099175,4400,4400,4400,4400,0
|
|
20240731,181900,215099175,4400,4400,4400,4400,0
|
|
20240731,181800,215099175,4400,4400,4400,4400,0
|
|
20240731,181700,215099175,4400,4400,4400,4400,0
|
|
20240731,181600,215099175,4400,4400,4400,4400,869
|
|
20240731,181500,215099175,4400,4400,4400,4400,0
|
|
20240731,181400,215099175,4400,4400,4400,4400,0
|
|
20240731,181300,215099175,4400,4400,4400,4400,0
|
|
20240731,181200,215099175,4400,4400,4400,4400,0
|
|
20240731,181100,215099175,4400,4400,4400,4400,0
|
|
20240731,181000,215099175,4400,4400,4400,4400,0
|
|
20240731,180900,215099175,4400,4400,4400,4400,0
|
|
20240731,180800,215099175,4400,4400,4400,4400,0
|
|
20240731,180700,215099175,4400,4400,4400,4400,0
|
|
20240731,180600,215099175,4400,4400,4400,4400,0
|
|
20240731,180500,215099175,4400,4400,4400,4400,0
|
|
20240731,180400,215099175,4400,4400,4400,4400,0
|
|
20240731,180300,215099175,4400,4400,4400,4400,0
|
|
20240731,180200,215099175,4400,4400,4400,4400,0
|
|
20240731,180100,215099175,4400,4400,4400,4400,0
|
|
20240731,180000,215099175,4400,4400,4400,4400,0
|
|
20240731,175900,215099175,4400,4400,4400,4400,0
|
|
20240731,175800,215099175,4400,4400,4400,4400,0
|
|
20240731,175700,215099175,4400,4400,4400,4400,0
|
|
20240731,175600,215099175,4400,4400,4400,4400,0
|
|
20240731,175500,215099175,4400,4400,4400,4400,0
|
|
20240731,175400,215099175,4400,4400,4400,4400,0
|
|
20240731,175300,215099175,4400,4400,4400,4400,0
|
|
20240731,175200,215099175,4400,4400,4400,4400,0
|
|
20240731,175100,215099175,4400,4400,4400,4400,0
|
|
20240731,175000,215099175,4400,4400,4400,4400,0
|
|
20240731,174900,215099175,4400,4400,4400,4400,0
|
|
20240731,174800,215099175,4400,4400,4400,4400,0
|
|
20240731,174700,215099175,4400,4400,4400,4400,0
|
|
20240731,174600,215099175,4400,4400,4400,4400,869
|
|
20240731,174500,215099175,4400,4400,4400,4400,0
|
|
20240731,174400,215099175,4400,4400,4400,4400,0
|
|
20240731,174300,215099175,4400,4400,4400,4400,0
|
|
20240731,174200,215099175,4400,4400,4400,4400,0
|
|
20240731,174100,215099175,4400,4400,4400,4400,0
|
|
20240731,174000,215099175,4400,4400,4400,4400,0
|
|
20240731,173900,215099175,4400,4400,4400,4400,0
|
|
20240731,173800,215099175,4400,4400,4400,4400,0
|
|
20240731,173700,215099175,4400,4400,4400,4400,0
|
|
20240731,173600,215099175,4400,4400,4400,4400,0
|
|
20240731,173500,215099175,4400,4400,4400,4400,0
|
|
20240731,173400,215099175,4400,4400,4400,4400,0
|
|
20240731,173300,215099175,4400,4400,4400,4400,0
|
|
20240731,173200,215099175,4400,4400,4400,4400,0
|
|
20240731,173100,215099175,4400,4400,4400,4400,0
|
|
20240731,173000,215099175,4400,4400,4400,4400,0
|
|
20240731,172900,215099175,4400,4400,4400,4400,0
|
|
20240731,172800,215099175,4400,4400,4400,4400,0
|
|
20240731,172700,215099175,4400,4400,4400,4400,0
|
|
20240731,172600,215099175,4400,4400,4400,4400,0
|
|
20240731,172500,215099175,4400,4400,4400,4400,0
|
|
20240731,172400,215099175,4400,4400,4400,4400,0
|
|
20240731,172300,215099175,4400,4400,4400,4400,0
|
|
20240731,172200,215099175,4400,4400,4400,4400,0
|
|
20240731,172100,215099175,4400,4400,4400,4400,0
|
|
20240731,172000,215099175,4400,4400,4400,4400,0
|
|
20240731,171900,215099175,4400,4400,4400,4400,0
|
|
20240731,171800,215099175,4400,4400,4400,4400,0
|
|
20240731,171700,215099175,4400,4400,4400,4400,0
|
|
20240731,171600,215099175,4400,4400,4400,4400,869
|
|
20240731,171500,215099175,4400,4400,4400,4400,0
|
|
20240731,171400,215099175,4400,4400,4400,4400,0
|
|
20240731,171300,215099175,4400,4400,4400,4400,0
|
|
20240731,171200,215099175,4400,4400,4400,4400,0
|
|
20240731,171100,215099175,4400,4400,4400,4400,0
|
|
20240731,171000,215099175,4400,4400,4400,4400,0
|
|
20240731,170900,215099175,4400,4400,4400,4400,0
|
|
20240731,170800,215099175,4400,4400,4400,4400,0
|
|
20240731,170700,215099175,4400,4400,4400,4400,0
|
|
20240731,170600,215099175,4400,4400,4400,4400,0
|
|
20240731,170500,215099175,4400,4400,4400,4400,0
|
|
20240731,170400,215099175,4400,4400,4400,4400,0
|
|
20240731,170300,215099175,4400,4400,4400,4400,0
|
|
20240731,170200,215099175,4400,4400,4400,4400,0
|
|
20240731,170100,215099175,4400,4400,4400,4400,0
|
|
20240731,170000,215099175,4400,4400,4400,4400,0
|
|
20240731,165900,215099175,4400,4400,4400,4400,0
|
|
20240731,165800,215099175,4400,4400,4400,4400,0
|
|
20240731,165700,215099175,4400,4400,4400,4400,0
|
|
20240731,165600,215099175,4400,4400,4400,4400,0
|
|
20240731,165500,215099175,4400,4400,4400,4400,0
|
|
20240731,165400,215099175,4400,4400,4400,4400,0
|
|
20240731,165300,215099175,4400,4400,4400,4400,0
|
|
20240731,165200,215099175,4400,4400,4400,4400,0
|
|
20240731,165100,215099175,4400,4400,4400,4400,0
|
|
20240731,165000,215099175,4400,4400,4400,4400,0
|
|
20240731,164900,215099175,4400,4400,4400,4400,0
|
|
20240731,164800,215099175,4400,4400,4400,4400,0
|
|
20240731,164700,215099175,4400,4400,4400,4400,0
|
|
20240731,164600,215099175,4400,4400,4400,4400,869
|
|
20240731,164500,215099175,4400,4400,4400,4400,0
|
|
20240731,164400,215099175,4400,4400,4400,4400,0
|
|
20240731,164300,215099175,4400,4400,4400,4400,0
|
|
20240731,164200,215099175,4400,4400,4400,4400,0
|
|
20240731,164100,215099175,4400,4400,4400,4400,0
|
|
20240731,164000,215099175,4400,4400,4400,4400,0
|
|
20240731,163900,215099175,4400,4400,4400,4400,0
|
|
20240731,163800,215099175,4400,4400,4400,4400,0
|
|
20240731,163700,215099175,4400,4400,4400,4400,0
|
|
20240731,163600,215099175,4400,4400,4400,4400,0
|
|
20240731,163500,215099175,4400,4400,4400,4400,0
|
|
20240731,163400,215099175,4400,4400,4400,4400,0
|
|
20240731,163300,215099175,4400,4400,4400,4400,0
|
|
20240731,163200,215099175,4400,4400,4400,4400,0
|
|
20240731,163100,215099175,4400,4400,4400,4400,0
|
|
20240731,163000,215099175,4400,4400,4400,4400,0
|
|
20240731,162900,215099175,4400,4400,4400,4400,0
|
|
20240731,162800,215099175,4400,4400,4400,4400,0
|
|
20240731,162700,215099175,4400,4400,4400,4400,0
|
|
20240731,162600,215099175,4400,4400,4400,4400,0
|
|
20240731,162500,215099175,4400,4400,4400,4400,0
|
|
20240731,162400,215099175,4400,4400,4400,4400,0
|
|
20240731,162300,215099175,4400,4400,4400,4400,0
|
|
20240731,162200,215099175,4400,4400,4400,4400,0
|
|
20240731,162100,215099175,4400,4400,4400,4400,0
|
|
20240731,162000,215099175,4400,4400,4400,4400,0
|
|
20240731,161900,215099175,4400,4400,4400,4400,0
|
|
20240731,161800,215099175,4400,4400,4400,4400,0
|
|
20240731,161700,215099175,4400,4400,4400,4400,0
|
|
20240731,161600,215099175,4400,4400,4400,4400,869
|
|
20240731,161500,215099175,4400,4400,4400,4400,0
|
|
20240731,161400,215099175,4400,4400,4400,4400,0
|
|
20240731,161300,215099175,4400,4400,4400,4400,0
|
|
20240731,161200,215099175,4400,4400,4400,4400,0
|
|
20240731,161100,215099175,4400,4400,4400,4400,0
|
|
20240731,161000,215099175,4400,4400,4400,4400,0
|
|
20240731,160900,215099175,4400,4400,4400,4400,0
|
|
20240731,160800,215099175,4400,4400,4400,4400,0
|
|
20240731,160700,215099175,4400,4400,4400,4400,0
|
|
20240731,160600,215099175,4400,4400,4400,4400,0
|
|
20240731,160500,215099175,4400,4400,4400,4400,0
|
|
20240731,160400,215099175,4400,4400,4400,4400,0
|
|
20240731,160300,215099175,4400,4400,4400,4400,0
|
|
20240731,160200,215099175,4400,4400,4400,4400,0
|
|
20240731,160100,215099175,4400,4400,4400,4400,0
|
|
20240731,160000,215099175,4400,4400,4400,4400,0
|
|
20240731,155900,215099175,4400,4400,4400,4400,0
|
|
20240731,155800,215099175,4400,4400,4400,4400,0
|
|
20240731,155700,215099175,4400,4400,4400,4400,0
|
|
20240731,155600,215099175,4400,4400,4400,4400,0
|
|
20240731,155500,215099175,4400,4400,4400,4400,0
|
|
20240731,155400,215099175,4400,4400,4400,4400,0
|
|
20240731,155300,215099175,4400,4400,4400,4400,0
|
|
20240731,155200,215099175,4400,4400,4400,4400,0
|
|
20240731,155100,215099175,4400,4400,4400,4400,0
|
|
20240731,155000,215099175,4400,4400,4400,4400,0
|
|
20240731,154900,215099175,4400,4400,4400,4400,0
|
|
20240731,154800,215099175,4400,4400,4400,4400,0
|
|
20240731,154700,215099175,4400,4400,4400,4400,0
|
|
20240731,154600,215099175,4400,4400,4400,4400,869
|
|
20240731,154500,215099175,4400,4400,4400,4400,0
|
|
20240731,154400,215099175,4400,4400,4400,4400,0
|
|
20240731,154300,215099175,4400,4400,4400,4400,0
|
|
20240731,154200,215099175,4400,4400,4400,4400,0
|
|
20240731,154100,215099175,4400,4400,4400,4400,0
|
|
20240731,154000,215099175,4400,4400,4400,4400,0
|
|
20240731,153900,215099175,4400,4400,4400,4400,0
|
|
20240731,153800,215099175,4400,4400,4400,4400,0
|
|
20240731,153700,215099175,4400,4400,4400,4400,0
|
|
20240731,153600,215099175,4400,4400,4400,4400,0
|
|
20240731,153500,215099175,4400,4400,4400,4400,0
|
|
20240731,153400,215099175,4400,4400,4400,4400,0
|
|
20240731,153300,215099175,4400,4400,4400,4400,0
|
|
20240731,153200,215099175,4400,4400,4400,4400,0
|
|
20240731,153100,215099175,4400,4400,4400,4400,0
|
|
20240731,153000,215099175,4400,4400,4400,4400,869
|
|
20240731,152900,211275575,4400,4400,4400,4400,0
|
|
20240731,152800,211275575,4400,4400,4400,4400,0
|
|
20240731,152700,211275575,4400,4400,4400,4400,0
|
|
20240731,152600,211275575,4400,4400,4400,4400,0
|
|
20240731,152500,211275575,4400,4400,4400,4400,0
|
|
20240731,152400,211275575,4400,4400,4400,4400,0
|
|
20240731,152300,211275575,4400,4400,4400,4400,0
|
|
20240731,152200,211275575,4400,4400,4400,4400,0
|
|
20240731,152100,211275575,4400,4400,4400,4400,0
|
|
20240731,152000,211275575,4400,4400,4400,4400,0
|
|
20240731,151900,211275575,4400,4395,4400,4395,18
|
|
20240731,151800,211196400,4400,4400,4400,4400,0
|
|
20240731,151700,211196400,4400,4400,4400,4400,201
|
|
20240731,151600,210312000,4400,4395,4400,4395,183
|
|
20240731,151500,209507045,4390,4390,4390,4390,60
|
|
20240731,151400,209243645,4395,4395,4395,4395,108
|
|
20240731,151300,208768985,4395,4395,4395,4395,0
|
|
20240731,151200,208768985,4395,4385,4395,4385,278
|
|
20240731,151100,207548595,4395,4395,4395,4395,0
|
|
20240731,151000,207548595,4395,4375,4395,4375,120
|
|
20240731,150900,207023495,4395,4395,4395,4395,103
|
|
20240731,150800,206570810,4375,4385,4385,4375,700
|
|
20240731,150700,203504820,4390,4390,4390,4390,1
|
|
20240731,150600,203500430,4395,4385,4395,4385,48
|
|
20240731,150500,203289870,4395,4385,4395,4385,57
|
|
20240731,150400,203039765,4395,4395,4395,4395,216
|
|
20240731,150300,202090445,4395,4380,4395,4380,15
|
|
20240731,150200,202024670,4395,4380,4395,4380,18
|
|
20240731,150100,201945715,4375,4375,4375,4375,36
|
|
20240731,150000,201788215,4370,4370,4370,4370,0
|
|
20240731,145900,201788215,4370,4370,4370,4370,0
|
|
20240731,145800,201788215,4370,4370,4370,4370,0
|
|
20240731,145700,201788215,4370,4370,4370,4370,0
|
|
20240731,145600,201788215,4370,4370,4370,4370,0
|
|
20240731,145500,201788215,4370,4370,4370,4370,0
|
|
20240731,145400,201788215,4370,4370,4370,4370,0
|
|
20240731,145300,201788215,4370,4370,4370,4370,1
|
|
20240731,145200,201783845,4370,4370,4370,4370,0
|
|
20240731,145100,201783845,4370,4370,4370,4370,103
|
|
20240731,145000,201333735,4375,4375,4375,4375,1
|
|
20240731,144900,201329360,4340,4340,4340,4340,0
|
|
20240731,144800,201329360,4340,4355,4355,4340,176
|
|
20240731,144700,200563610,4395,4395,4395,4395,0
|
|
20240731,144600,200563610,4395,4375,4395,4375,232
|
|
20240731,144500,199546010,4375,4375,4375,4375,0
|
|
20240731,144400,199546010,4375,4375,4375,4375,0
|
|
20240731,144300,199546010,4375,4375,4375,4375,0
|
|
20240731,144200,199546010,4375,4355,4375,4325,360
|
|
20240731,144100,197979860,4360,4360,4360,4360,10
|
|
20240731,144000,197936260,4355,4355,4355,4355,0
|
|
20240731,143900,197936260,4355,4355,4355,4355,0
|
|
20240731,143800,197936260,4355,4355,4355,4355,4
|
|
20240731,143700,197918840,4370,4375,4375,4370,668
|
|
20240731,143600,194999650,4375,4355,4375,4355,1588
|
|
20240731,143500,188075470,4350,4345,4350,4345,136
|
|
20240731,143400,187484425,4345,4345,4345,4345,10
|
|
20240731,143300,187440975,4340,4340,4340,4340,14
|
|
20240731,143200,187380215,4340,4340,4340,4340,0
|
|
20240731,143100,187380215,4340,4340,4340,4340,0
|
|
20240731,143000,187380215,4340,4340,4340,4340,0
|
|
20240731,142900,187380215,4340,4340,4340,4340,0
|
|
20240731,142800,187380215,4340,4340,4340,4340,0
|
|
20240731,142700,187380215,4340,4340,4340,4340,0
|
|
20240731,142600,187380215,4340,4340,4340,4340,0
|
|
20240731,142500,187380215,4340,4340,4340,4340,0
|
|
20240731,142400,187380215,4340,4340,4340,4340,0
|
|
20240731,142300,187380215,4340,4340,4340,4340,0
|
|
20240731,142200,187380215,4340,4340,4340,4340,0
|
|
20240731,142100,187380215,4340,4340,4340,4340,8
|
|
20240731,142000,187345495,4340,4340,4340,4340,0
|
|
20240731,141900,187345495,4340,4340,4340,4340,13
|
|
20240731,141800,187289075,4330,4330,4330,4330,0
|
|
20240731,141700,187289075,4330,4330,4330,4330,0
|
|
20240731,141600,187289075,4330,4330,4330,4330,0
|
|
20240731,141500,187289075,4330,4330,4330,4330,20
|
|
20240731,141400,187202475,4330,4325,4330,4320,41
|
|
20240731,141300,187025040,4330,4330,4330,4330,0
|
|
20240731,141200,187025040,4330,4330,4330,4330,0
|
|
20240731,141100,187025040,4330,4330,4330,4330,3
|
|
20240731,141000,187012050,4330,4330,4330,4330,0
|
|
20240731,140900,187012050,4330,4330,4330,4330,0
|
|
20240731,140800,187012050,4330,4330,4330,4330,10
|
|
20240731,140700,186968750,4330,4330,4330,4330,0
|
|
20240731,140600,186968750,4330,4330,4330,4330,0
|
|
20240731,140500,186968750,4330,4330,4330,4330,1
|
|
20240731,140400,186964420,4330,4330,4330,4330,0
|
|
20240731,140300,186964420,4330,4330,4330,4330,0
|
|
20240731,140200,186964420,4330,4330,4330,4330,3
|
|
20240731,140100,186951430,4330,4330,4330,4330,0
|
|
20240731,140000,186951430,4330,4330,4330,4330,0
|
|
20240731,135900,186951430,4330,4330,4330,4330,0
|
|
20240731,135800,186951430,4330,4330,4330,4330,0
|
|
20240731,135700,186951430,4330,4330,4330,4330,0
|
|
20240731,135600,186951430,4330,4330,4330,4330,0
|
|
20240731,135500,186951430,4330,4330,4330,4330,1
|
|
20240731,135400,186947100,4340,4340,4340,4340,0
|
|
20240731,135300,186947100,4340,4340,4340,4340,0
|
|
20240731,135200,186947100,4340,4340,4340,4340,0
|
|
20240731,135100,186947100,4340,4340,4340,4340,0
|
|
20240731,135000,186947100,4340,4340,4340,4340,0
|
|
20240731,134900,186947100,4340,4340,4340,4340,0
|
|
20240731,134800,186947100,4340,4340,4340,4340,0
|
|
20240731,134700,186947100,4340,4340,4340,4340,0
|
|
20240731,134600,186947100,4340,4340,4340,4340,0
|
|
20240731,134500,186947100,4340,4340,4340,4340,0
|
|
20240731,134400,186947100,4340,4340,4340,4340,0
|
|
20240731,134300,186947100,4340,4340,4340,4340,20
|
|
20240731,134200,186860300,4345,4345,4345,4345,0
|
|
20240731,134100,186860300,4345,4345,4345,4345,0
|
|
20240731,134000,186860300,4345,4345,4345,4345,0
|
|
20240731,133900,186860300,4345,4345,4345,4345,0
|
|
20240731,133800,186860300,4345,4345,4345,4345,0
|
|
20240731,133700,186860300,4345,4345,4345,4345,0
|
|
20240731,133600,186860300,4345,4345,4345,4345,0
|
|
20240731,133500,186860300,4345,4345,4345,4345,0
|
|
20240731,133400,186860300,4345,4345,4345,4345,0
|
|
20240731,133300,186860300,4345,4345,4345,4345,0
|
|
20240731,133200,186860300,4345,4345,4345,4345,0
|
|
20240731,133100,186860300,4345,4345,4345,4345,0
|
|
20240731,133000,186860300,4345,4345,4345,4345,0
|
|
20240731,132900,186860300,4345,4345,4345,4345,0
|
|
20240731,132800,186860300,4345,4345,4345,4345,0
|
|
20240731,132700,186860300,4345,4345,4345,4345,0
|
|
20240731,132600,186860300,4345,4345,4345,4345,0
|
|
20240731,132500,186860300,4345,4345,4345,4345,0
|
|
20240731,132400,186860300,4345,4345,4345,4345,0
|
|
20240731,132300,186860300,4345,4345,4345,4345,0
|
|
20240731,132200,186860300,4345,4345,4345,4345,0
|
|
20240731,132100,186860300,4345,4345,4345,4345,0
|
|
20240731,132000,186860300,4345,4345,4345,4345,0
|
|
20240731,131900,186860300,4345,4345,4345,4345,0
|
|
20240731,131800,186860300,4345,4345,4345,4345,0
|
|
20240731,131700,186860300,4345,4345,4345,4345,0
|
|
20240731,131600,186860300,4345,4345,4345,4345,0
|
|
20240731,131500,186860300,4345,4345,4345,4345,0
|
|
20240731,131400,186860300,4345,4345,4345,4345,327
|
|
20240731,131300,185439485,4345,4345,4345,4345,1
|
|
20240731,131200,185435140,4320,4320,4320,4320,0
|
|
20240731,131100,185435140,4320,4320,4320,4320,0
|
|
20240731,131000,185435140,4320,4320,4320,4320,0
|
|
20240731,130900,185435140,4320,4320,4320,4320,0
|
|
20240731,130800,185435140,4320,4320,4320,4320,0
|
|
20240731,130700,185435140,4320,4320,4320,4320,0
|
|
20240731,130600,185435140,4320,4320,4320,4320,0
|
|
20240731,130500,185435140,4320,4320,4320,4320,0
|
|
20240731,130400,185435140,4320,4320,4320,4320,0
|
|
20240731,130300,185435140,4320,4320,4320,4320,0
|
|
20240731,130200,185435140,4320,4320,4320,4320,0
|
|
20240731,130100,185435140,4320,4320,4320,4320,15
|
|
20240731,130000,185370340,4325,4325,4325,4325,0
|
|
20240731,125900,185370340,4325,4325,4325,4325,0
|
|
20240731,125800,185370340,4325,4325,4325,4325,0
|
|
20240731,125700,185370340,4325,4325,4325,4325,0
|
|
20240731,125600,185370340,4325,4325,4325,4325,0
|
|
20240731,125500,185370340,4325,4325,4325,4325,0
|
|
20240731,125400,185370340,4325,4325,4325,4325,0
|
|
20240731,125300,185370340,4325,4325,4325,4325,0
|
|
20240731,125200,185370340,4325,4325,4325,4325,0
|
|
20240731,125100,185370340,4325,4330,4330,4310,221
|
|
20240731,125000,184415845,4330,4330,4330,4330,0
|
|
20240731,124900,184415845,4330,4330,4330,4330,0
|
|
20240731,124800,184415845,4330,4330,4330,4330,0
|
|
20240731,124700,184415845,4330,4330,4330,4330,0
|
|
20240731,124600,184415845,4330,4330,4330,4330,0
|
|
20240731,124500,184415845,4330,4330,4330,4330,0
|
|
20240731,124400,184415845,4330,4330,4330,4330,0
|
|
20240731,124300,184415845,4330,4335,4335,4330,33
|
|
20240731,124200,184272865,4355,4355,4355,4355,0
|
|
20240731,124100,184272865,4355,4355,4355,4355,0
|
|
20240731,124000,184272865,4355,4355,4355,4355,0
|
|
20240731,123900,184272865,4355,4355,4355,4355,0
|
|
20240731,123800,184272865,4355,4355,4355,4355,0
|
|
20240731,123700,184272865,4355,4355,4355,4355,0
|
|
20240731,123600,184272865,4355,4355,4355,4355,0
|
|
20240731,123500,184272865,4355,4355,4355,4355,0
|
|
20240731,123400,184272865,4355,4350,4355,4350,2
|
|
20240731,123300,184264160,4350,4350,4350,4350,0
|
|
20240731,123200,184264160,4350,4350,4350,4350,0
|
|
20240731,123100,184264160,4350,4350,4350,4350,0
|
|
20240731,123000,184264160,4350,4350,4350,4350,0
|
|
20240731,122900,184264160,4350,4350,4350,4350,0
|
|
20240731,122800,184264160,4350,4350,4350,4350,20
|
|
20240731,122700,184177160,4350,4350,4350,4350,0
|
|
20240731,122600,184177160,4350,4350,4350,4350,0
|
|
20240731,122500,184177160,4350,4350,4350,4350,0
|
|
20240731,122400,184177160,4350,4350,4350,4350,0
|
|
20240731,122300,184177160,4350,4350,4350,4350,3
|
|
20240731,122200,184164110,4350,4350,4350,4350,25
|
|
20240731,122100,184055360,4335,4335,4335,4335,0
|
|
20240731,122000,184055360,4335,4340,4340,4335,3
|
|
20240731,121900,184042345,4340,4340,4340,4340,0
|
|
20240731,121800,184042345,4340,4340,4340,4340,0
|
|
20240731,121700,184042345,4340,4340,4340,4340,0
|
|
20240731,121600,184042345,4340,4340,4340,4340,0
|
|
20240731,121500,184042345,4340,4340,4340,4340,0
|
|
20240731,121400,184042345,4340,4340,4340,4340,0
|
|
20240731,121300,184042345,4340,4340,4340,4340,0
|
|
20240731,121200,184042345,4340,4340,4340,4340,0
|
|
20240731,121100,184042345,4340,4340,4340,4340,0
|
|
20240731,121000,184042345,4340,4340,4340,4340,0
|
|
20240731,120900,184042345,4340,4340,4340,4340,100
|
|
20240731,120800,183608345,4350,4350,4350,4350,10
|
|
20240731,120700,183564845,4355,4355,4355,4355,0
|
|
20240731,120600,183564845,4355,4355,4355,4355,0
|
|
20240731,120500,183564845,4355,4355,4355,4355,0
|
|
20240731,120400,183564845,4355,4355,4355,4355,0
|
|
20240731,120300,183564845,4355,4345,4355,4345,3
|
|
20240731,120200,183551800,4345,4345,4345,4345,0
|
|
20240731,120100,183551800,4345,4345,4345,4345,0
|
|
20240731,120000,183551800,4345,4345,4345,4345,0
|
|
20240731,115900,183551800,4345,4345,4345,4345,0
|
|
20240731,115800,183551800,4345,4345,4345,4345,8
|
|
20240731,115700,183517040,4345,4345,4345,4345,1
|
|
20240731,115600,183512695,4345,4345,4345,4345,0
|
|
20240731,115500,183512695,4345,4340,4345,4340,3
|
|
20240731,115400,183499665,4345,4345,4345,4345,29
|
|
20240731,115300,183373660,4345,4345,4345,4345,0
|
|
20240731,115200,183373660,4345,4345,4345,4345,0
|
|
20240731,115100,183373660,4345,4345,4345,4345,0
|
|
20240731,115000,183373660,4345,4345,4345,4345,0
|
|
20240731,114900,183373660,4345,4345,4345,4345,100
|
|
20240731,114800,182939160,4345,4345,4345,4345,0
|
|
20240731,114700,182939160,4345,4345,4345,4345,7
|
|
20240731,114600,182908745,4350,4350,4350,4350,0
|
|
20240731,114500,182908745,4350,4350,4350,4350,0
|
|
20240731,114400,182908745,4350,4350,4350,4350,0
|
|
20240731,114300,182908745,4350,4350,4350,4350,0
|
|
20240731,114200,182908745,4350,4350,4350,4350,0
|
|
20240731,114100,182908745,4350,4350,4350,4350,0
|
|
20240731,114000,182908745,4350,4350,4350,4350,10
|
|
20240731,113900,182865245,4340,4340,4340,4340,0
|
|
20240731,113800,182865245,4340,4340,4340,4340,0
|
|
20240731,113700,182865245,4340,4340,4340,4340,0
|
|
20240731,113600,182865245,4340,4340,4340,4340,0
|
|
20240731,113500,182865245,4340,4340,4340,4340,50
|
|
20240731,113400,182648245,4350,4350,4350,4350,0
|
|
20240731,113300,182648245,4350,4350,4350,4350,1
|
|
20240731,113200,182643895,4355,4355,4355,4355,0
|
|
20240731,113100,182643895,4355,4355,4355,4355,0
|
|
20240731,113000,182643895,4355,4355,4355,4355,0
|
|
20240731,112900,182643895,4355,4355,4355,4355,0
|
|
20240731,112800,182643895,4355,4355,4355,4355,0
|
|
20240731,112700,182643895,4355,4355,4355,4355,0
|
|
20240731,112600,182643895,4355,4355,4355,4355,116
|
|
20240731,112500,182138715,4355,4355,4355,4355,0
|
|
20240731,112400,182138715,4355,4355,4355,4355,0
|
|
20240731,112300,182138715,4355,4355,4355,4355,0
|
|
20240731,112200,182138715,4355,4355,4355,4355,0
|
|
20240731,112100,182138715,4355,4355,4355,4355,0
|
|
20240731,112000,182138715,4355,4355,4355,4355,0
|
|
20240731,111900,182138715,4355,4355,4355,4355,347
|
|
20240731,111800,180627530,4355,4355,4355,4355,0
|
|
20240731,111700,180627530,4355,4355,4355,4355,1
|
|
20240731,111600,180623175,4355,4355,4355,4355,1
|
|
20240731,111500,180618820,4355,4330,4355,4330,104
|
|
20240731,111400,180168400,4330,4330,4330,4330,0
|
|
20240731,111300,180168400,4330,4330,4330,4330,0
|
|
20240731,111200,180168400,4330,4330,4330,4330,385
|
|
20240731,111100,178501350,4330,4330,4330,4330,0
|
|
20240731,111000,178501350,4330,4335,4335,4330,75
|
|
20240731,110900,178176420,4345,4345,4345,4345,0
|
|
20240731,110800,178176420,4345,4345,4345,4345,0
|
|
20240731,110700,178176420,4345,4345,4345,4345,0
|
|
20240731,110600,178176420,4345,4345,4345,4345,0
|
|
20240731,110500,178176420,4345,4345,4345,4345,0
|
|
20240731,110400,178176420,4345,4340,4345,4335,6
|
|
20240731,110300,178150385,4340,4340,4340,4340,8
|
|
20240731,110200,178115665,4340,4340,4340,4340,11
|
|
20240731,110100,178067925,4340,4340,4340,4340,10
|
|
20240731,110000,178024525,4340,4340,4340,4340,11
|
|
20240731,105900,177976785,4340,4345,4345,4340,30
|
|
20240731,105800,177846485,4345,4345,4345,4345,10
|
|
20240731,105700,177803035,4345,4345,4345,4345,11
|
|
20240731,105600,177755240,4345,4345,4345,4345,11
|
|
20240731,105500,177707445,4345,4350,4350,4345,10
|
|
20240731,105400,177663985,4350,4360,4365,4350,318
|
|
20240731,105300,176278550,4360,4360,4360,4360,2
|
|
20240731,105200,176269830,4365,4360,4365,4360,6
|
|
20240731,105100,176243650,4360,4365,4365,4360,692
|
|
20240731,105000,173223080,4360,4360,4360,4360,8
|
|
20240731,104900,173188200,4365,4380,4380,4365,206
|
|
20240731,104800,172288975,4390,4390,4390,4390,0
|
|
20240731,104700,172288975,4390,4390,4390,4390,0
|
|
20240731,104600,172288975,4390,4390,4390,4390,0
|
|
20240731,104500,172288975,4390,4390,4390,4390,0
|
|
20240731,104400,172288975,4390,4390,4390,4390,0
|
|
20240731,104300,172288975,4390,4390,4390,4390,0
|
|
20240731,104200,172288975,4390,4390,4390,4390,0
|
|
20240731,104100,172288975,4390,4390,4390,4390,1
|
|
20240731,104000,172284585,4390,4365,4390,4365,13
|
|
20240731,103900,172227765,4380,4375,4380,4375,1117
|
|
20240731,103800,167336045,4365,4365,4365,4365,0
|
|
20240731,103700,167336045,4365,4365,4365,4365,0
|
|
20240731,103600,167336045,4365,4365,4365,4365,0
|
|
20240731,103500,167336045,4365,4365,4370,4365,8
|
|
20240731,103400,167301120,4370,4370,4370,4370,2
|
|
20240731,103300,167292380,4375,4370,4375,4370,2
|
|
20240731,103200,167283635,4365,4365,4365,4365,220
|
|
20240731,103100,166323335,4375,4375,4375,4375,0
|
|
20240731,103000,166323335,4375,4370,4375,4370,101
|
|
20240731,102900,165881960,4370,4375,4375,4370,106
|
|
20240731,102800,165418735,4380,4380,4380,4380,0
|
|
20240731,102700,165418735,4380,4380,4380,4380,0
|
|
20240731,102600,165418735,4380,4380,4380,4380,0
|
|
20240731,102500,165418735,4380,4375,4380,4375,425
|
|
20240731,102400,163557385,4380,4380,4380,4380,0
|
|
20240731,102300,163557385,4380,4380,4380,4380,0
|
|
20240731,102200,163557385,4380,4375,4380,4375,94
|
|
20240731,102100,163146080,4375,4380,4380,4375,6
|
|
20240731,102000,163119805,4380,4380,4380,4380,5
|
|
20240731,101900,163097905,4380,4380,4380,4380,267
|
|
20240731,101800,161928445,4395,4395,4395,4395,2
|
|
20240731,101700,161919655,4395,4385,4395,4385,602
|
|
20240731,101600,159279865,4395,4395,4395,4395,1
|
|
20240731,101500,159275470,4395,4385,4395,4385,13
|
|
20240731,101400,159218425,4385,4385,4385,4385,91
|
|
20240731,101300,158819390,4395,4395,4395,4395,174
|
|
20240731,101200,158054660,4395,4395,4395,4395,0
|
|
20240731,101100,158054660,4395,4385,4395,4385,9
|
|
20240731,101000,158015175,4385,4395,4395,4385,120
|
|
20240731,100900,157488705,4395,4400,4400,4390,414
|
|
20240731,100800,155670535,4380,4380,4380,4380,170
|
|
20240731,100700,154925935,4400,4400,4400,4400,750
|
|
20240731,100600,151625935,4385,4385,4385,4385,200
|
|
20240731,100500,150748935,4385,4385,4385,4385,0
|
|
20240731,100400,150748935,4385,4385,4385,4385,1000
|
|
20240731,100300,146363935,4385,4390,4390,4385,50
|
|
20240731,100200,146144670,4385,4405,4405,4385,1140
|
|
20240731,100100,141134680,4410,4430,4430,4410,266
|
|
20240731,100000,139961500,4440,4440,4440,4440,0
|
|
20240731,095900,139961500,4440,4440,4445,4410,816
|
|
20240731,095800,136360965,4425,4440,4440,4415,230
|
|
20240731,095700,135344790,4450,4450,4450,4450,2
|
|
20240731,095600,135335890,4425,4445,4450,4425,950
|
|
20240731,095500,131117880,4455,4460,4460,4455,298
|
|
20240731,095400,129789300,4460,4420,4470,4420,4931
|
|
20240731,095300,107860610,4410,4410,4420,4410,300
|
|
20240731,095200,106537340,4410,4410,4410,4395,237
|
|
20240731,095100,105494165,4420,4420,4420,4385,489
|
|
20240731,095000,103335120,4420,4410,4440,4410,2222
|
|
20240731,094900,93503695,4440,4390,4440,4390,4620
|
|
20240731,094800,73089115,4380,4385,4385,4380,998
|
|
20240731,094700,68714435,4400,4395,4400,4395,2
|
|
20240731,094600,68705640,4405,4405,4405,4405,0
|
|
20240731,094500,68705640,4405,4405,4405,4405,0
|
|
20240731,094400,68705640,4405,4405,4405,4405,0
|
|
20240731,094300,68705640,4405,4405,4405,4405,0
|
|
20240731,094200,68705640,4405,4400,4405,4400,63
|
|
20240731,094100,68428425,4400,4400,4400,4400,108
|
|
20240731,094000,67953225,4400,4365,4400,4365,43
|
|
20240731,093900,67764830,4365,4400,4400,4365,315
|
|
20240731,093800,66380625,4395,4365,4395,4365,184
|
|
20240731,093700,65572125,4370,4380,4380,4370,616
|
|
20240731,093600,62878615,4380,4390,4395,4380,167
|
|
20240731,093500,62146600,4395,4430,4430,4395,548
|
|
20240731,093400,59735610,4435,4405,4445,4405,3012
|
|
20240731,093300,46391415,4405,4355,4415,4355,4110
|
|
20240731,093200,28428055,4350,4325,4350,4325,56
|
|
20240731,093100,28185705,4360,4355,4360,4355,1102
|
|
20240731,093000,23385480,4325,4345,4345,4325,298
|
|
20240731,092900,22090990,4360,4360,4360,4360,0
|
|
20240731,092800,22090990,4360,4355,4360,4355,1628
|
|
20240731,092700,14994710,4355,4345,4355,4345,272
|
|
20240731,092600,13811525,4345,4340,4345,4340,119
|
|
20240731,092500,13295055,4320,4320,4320,4320,0
|
|
20240731,092400,13295055,4320,4320,4320,4320,20
|
|
20240731,092300,13208655,4320,4320,4320,4320,0
|
|
20240731,092200,13208655,4320,4320,4320,4320,0
|
|
20240731,092100,13208655,4320,4320,4320,4320,0
|
|
20240731,092000,13208655,4320,4320,4320,4320,0
|
|
20240731,091900,13208655,4320,4320,4320,4320,0
|
|
20240731,091800,13208655,4320,4320,4320,4320,0
|
|
20240731,091700,13208655,4320,4320,4320,4320,230
|
|
20240731,091600,12215055,4345,4320,4345,4320,757
|
|
20240731,091500,8939430,4320,4315,4320,4315,5
|
|
20240731,091400,8917845,4310,4310,4310,4310,0
|
|
20240731,091300,8917845,4310,4310,4310,4310,402
|
|
20240731,091200,7185225,4310,4310,4310,4310,0
|
|
20240731,091100,7185225,4310,4310,4310,4310,0
|
|
20240731,091000,7185225,4310,4310,4310,4310,0
|
|
20240731,090900,7185225,4310,4310,4310,4310,0
|
|
20240731,090800,7185225,4310,4310,4310,4310,0
|
|
20240731,090700,7185225,4310,4310,4310,4310,0
|
|
20240731,090600,7185225,4310,4310,4310,4310,51
|
|
20240731,090500,6965415,4310,4310,4310,4310,0
|
|
20240731,090400,6965415,4310,4310,4310,4310,1400
|
|
20240731,090300,931415,4315,4310,4315,4310,54
|
|
20240731,090200,698465,4310,4310,4310,4310,0
|
|
20240731,090100,698465,4310,4315,4315,4310,131
|
|
20240731,090000,133510,4320,4295,4320,4295,31
|