641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,193800,741024040,2305,2305,2305,2305,4795
|
|
20240731,193700,741024040,2305,2305,2305,2305,0
|
|
20240731,193600,741024040,2305,2305,2305,2305,0
|
|
20240731,193500,741024040,2305,2305,2305,2305,0
|
|
20240731,193400,741024040,2305,2305,2305,2305,0
|
|
20240731,193300,741024040,2305,2305,2305,2305,0
|
|
20240731,193200,741024040,2305,2305,2305,2305,0
|
|
20240731,193100,741024040,2305,2305,2305,2305,0
|
|
20240731,193000,741024040,2305,2305,2305,2305,0
|
|
20240731,192900,741024040,2305,2305,2305,2305,0
|
|
20240731,192800,741024040,2305,2305,2305,2305,0
|
|
20240731,192700,741024040,2305,2305,2305,2305,0
|
|
20240731,192600,741024040,2305,2305,2305,2305,0
|
|
20240731,192500,741024040,2305,2305,2305,2305,0
|
|
20240731,192400,741024040,2305,2305,2305,2305,0
|
|
20240731,192300,741024040,2305,2305,2305,2305,0
|
|
20240731,192200,741024040,2305,2305,2305,2305,0
|
|
20240731,192100,741024040,2305,2305,2305,2305,0
|
|
20240731,192000,741024040,2305,2305,2305,2305,0
|
|
20240731,191900,741024040,2305,2305,2305,2305,0
|
|
20240731,191800,741024040,2305,2305,2305,2305,0
|
|
20240731,191700,741024040,2305,2305,2305,2305,0
|
|
20240731,191600,741024040,2305,2305,2305,2305,0
|
|
20240731,191500,741024040,2305,2305,2305,2305,0
|
|
20240731,191400,741024040,2305,2305,2305,2305,0
|
|
20240731,191300,741024040,2305,2305,2305,2305,0
|
|
20240731,191200,741024040,2305,2305,2305,2305,0
|
|
20240731,191100,741024040,2305,2305,2305,2305,0
|
|
20240731,191000,741024040,2305,2305,2305,2305,0
|
|
20240731,190900,741024040,2305,2305,2305,2305,0
|
|
20240731,190800,741024040,2305,2305,2305,2305,4795
|
|
20240731,190700,741024040,2305,2305,2305,2305,0
|
|
20240731,190600,741024040,2305,2305,2305,2305,0
|
|
20240731,190500,741024040,2305,2305,2305,2305,0
|
|
20240731,190400,741024040,2305,2305,2305,2305,0
|
|
20240731,190300,741024040,2305,2305,2305,2305,0
|
|
20240731,190200,741024040,2305,2305,2305,2305,0
|
|
20240731,190100,741024040,2305,2305,2305,2305,0
|
|
20240731,190000,741024040,2305,2305,2305,2305,0
|
|
20240731,185900,741024040,2305,2305,2305,2305,0
|
|
20240731,185800,741024040,2305,2305,2305,2305,0
|
|
20240731,185700,741024040,2305,2305,2305,2305,0
|
|
20240731,185600,741024040,2305,2305,2305,2305,0
|
|
20240731,185500,741024040,2305,2305,2305,2305,0
|
|
20240731,185400,741024040,2305,2305,2305,2305,0
|
|
20240731,185300,741024040,2305,2305,2305,2305,0
|
|
20240731,185200,741024040,2305,2305,2305,2305,0
|
|
20240731,185100,741024040,2305,2305,2305,2305,0
|
|
20240731,185000,741024040,2305,2305,2305,2305,0
|
|
20240731,184900,741024040,2305,2305,2305,2305,0
|
|
20240731,184800,741024040,2305,2305,2305,2305,0
|
|
20240731,184700,741024040,2305,2305,2305,2305,0
|
|
20240731,184600,741024040,2305,2305,2305,2305,0
|
|
20240731,184500,741024040,2305,2305,2305,2305,0
|
|
20240731,184400,741024040,2305,2305,2305,2305,0
|
|
20240731,184300,741024040,2305,2305,2305,2305,0
|
|
20240731,184200,741024040,2305,2305,2305,2305,0
|
|
20240731,184100,741024040,2305,2305,2305,2305,0
|
|
20240731,184000,741024040,2305,2305,2305,2305,0
|
|
20240731,183900,741024040,2305,2305,2305,2305,0
|
|
20240731,183800,741024040,2305,2305,2305,2305,4795
|
|
20240731,183700,741024040,2305,2305,2305,2305,0
|
|
20240731,183600,741024040,2305,2305,2305,2305,0
|
|
20240731,183500,741024040,2305,2305,2305,2305,0
|
|
20240731,183400,741024040,2305,2305,2305,2305,0
|
|
20240731,183300,741024040,2305,2305,2305,2305,0
|
|
20240731,183200,741024040,2305,2305,2305,2305,0
|
|
20240731,183100,741024040,2305,2305,2305,2305,0
|
|
20240731,183000,741024040,2305,2305,2305,2305,0
|
|
20240731,182900,741024040,2305,2305,2305,2305,0
|
|
20240731,182800,741024040,2305,2305,2305,2305,0
|
|
20240731,182700,741024040,2305,2305,2305,2305,0
|
|
20240731,182600,741024040,2305,2305,2305,2305,0
|
|
20240731,182500,741024040,2305,2305,2305,2305,0
|
|
20240731,182400,741024040,2305,2305,2305,2305,0
|
|
20240731,182300,741024040,2305,2305,2305,2305,0
|
|
20240731,182200,741024040,2305,2305,2305,2305,0
|
|
20240731,182100,741024040,2305,2305,2305,2305,0
|
|
20240731,182000,741024040,2305,2305,2305,2305,0
|
|
20240731,181900,741024040,2305,2305,2305,2305,0
|
|
20240731,181800,741024040,2305,2305,2305,2305,0
|
|
20240731,181700,741024040,2305,2305,2305,2305,0
|
|
20240731,181600,741024040,2305,2305,2305,2305,0
|
|
20240731,181500,741024040,2305,2305,2305,2305,0
|
|
20240731,181400,741024040,2305,2305,2305,2305,0
|
|
20240731,181300,741024040,2305,2305,2305,2305,0
|
|
20240731,181200,741024040,2305,2305,2305,2305,0
|
|
20240731,181100,741024040,2305,2305,2305,2305,0
|
|
20240731,181000,741024040,2305,2305,2305,2305,0
|
|
20240731,180900,741024040,2305,2305,2305,2305,0
|
|
20240731,180800,741024040,2305,2305,2305,2305,4795
|
|
20240731,180700,741024040,2305,2305,2305,2305,0
|
|
20240731,180600,741024040,2305,2305,2305,2305,0
|
|
20240731,180500,741024040,2305,2305,2305,2305,0
|
|
20240731,180400,741024040,2305,2305,2305,2305,0
|
|
20240731,180300,741024040,2305,2305,2305,2305,0
|
|
20240731,180200,741024040,2305,2305,2305,2305,0
|
|
20240731,180100,741024040,2305,2305,2305,2305,0
|
|
20240731,180000,741024040,2305,2305,2305,2305,0
|
|
20240731,175900,741024040,2305,2305,2305,2305,0
|
|
20240731,175800,741024040,2305,2305,2305,2305,0
|
|
20240731,175700,741024040,2305,2305,2305,2305,0
|
|
20240731,175600,741024040,2305,2305,2305,2305,0
|
|
20240731,175500,741024040,2305,2305,2305,2305,0
|
|
20240731,175400,741024040,2305,2305,2305,2305,0
|
|
20240731,175300,741024040,2305,2305,2305,2305,0
|
|
20240731,175200,741024040,2305,2305,2305,2305,0
|
|
20240731,175100,741024040,2305,2305,2305,2305,0
|
|
20240731,175000,741024040,2305,2305,2305,2305,0
|
|
20240731,174900,741024040,2305,2305,2305,2305,0
|
|
20240731,174800,741024040,2305,2305,2305,2305,0
|
|
20240731,174700,741024040,2305,2305,2305,2305,0
|
|
20240731,174600,741024040,2305,2305,2305,2305,0
|
|
20240731,174500,741024040,2305,2305,2305,2305,0
|
|
20240731,174400,741024040,2305,2305,2305,2305,0
|
|
20240731,174300,741024040,2305,2305,2305,2305,0
|
|
20240731,174200,741024040,2305,2305,2305,2305,0
|
|
20240731,174100,741024040,2305,2305,2305,2305,0
|
|
20240731,174000,741024040,2305,2305,2305,2305,0
|
|
20240731,173900,741024040,2305,2305,2305,2305,0
|
|
20240731,173800,741024040,2305,2305,2305,2305,4795
|
|
20240731,173700,741024040,2305,2305,2305,2305,0
|
|
20240731,173600,741024040,2305,2305,2305,2305,0
|
|
20240731,173500,741024040,2305,2305,2305,2305,0
|
|
20240731,173400,741024040,2305,2305,2305,2305,0
|
|
20240731,173300,741024040,2305,2305,2305,2305,0
|
|
20240731,173200,741024040,2305,2305,2305,2305,0
|
|
20240731,173100,741024040,2305,2305,2305,2305,0
|
|
20240731,173000,741024040,2305,2305,2305,2305,0
|
|
20240731,172900,741024040,2305,2305,2305,2305,0
|
|
20240731,172800,741024040,2305,2305,2305,2305,0
|
|
20240731,172700,741024040,2305,2305,2305,2305,0
|
|
20240731,172600,741024040,2305,2305,2305,2305,0
|
|
20240731,172500,741024040,2305,2305,2305,2305,0
|
|
20240731,172400,741024040,2305,2305,2305,2305,0
|
|
20240731,172300,741024040,2305,2305,2305,2305,0
|
|
20240731,172200,741024040,2305,2305,2305,2305,0
|
|
20240731,172100,741024040,2305,2305,2305,2305,0
|
|
20240731,172000,741024040,2305,2305,2305,2305,0
|
|
20240731,171900,741024040,2305,2305,2305,2305,0
|
|
20240731,171800,741024040,2305,2305,2305,2305,0
|
|
20240731,171700,741024040,2305,2305,2305,2305,0
|
|
20240731,171600,741024040,2305,2305,2305,2305,0
|
|
20240731,171500,741024040,2305,2305,2305,2305,0
|
|
20240731,171400,741024040,2305,2305,2305,2305,0
|
|
20240731,171300,741024040,2305,2305,2305,2305,0
|
|
20240731,171200,741024040,2305,2305,2305,2305,0
|
|
20240731,171100,741024040,2305,2305,2305,2305,0
|
|
20240731,171000,741024040,2305,2305,2305,2305,0
|
|
20240731,170900,741024040,2305,2305,2305,2305,0
|
|
20240731,170800,741024040,2305,2305,2305,2305,4795
|
|
20240731,170700,741024040,2305,2305,2305,2305,0
|
|
20240731,170600,741024040,2305,2305,2305,2305,0
|
|
20240731,170500,741024040,2305,2305,2305,2305,0
|
|
20240731,170400,741024040,2305,2305,2305,2305,0
|
|
20240731,170300,741024040,2305,2305,2305,2305,0
|
|
20240731,170200,741024040,2305,2305,2305,2305,0
|
|
20240731,170100,741024040,2305,2305,2305,2305,0
|
|
20240731,170000,741024040,2305,2305,2305,2305,0
|
|
20240731,165900,741024040,2305,2305,2305,2305,0
|
|
20240731,165800,741024040,2305,2305,2305,2305,0
|
|
20240731,165700,741024040,2305,2305,2305,2305,0
|
|
20240731,165600,741024040,2305,2305,2305,2305,0
|
|
20240731,165500,741024040,2305,2305,2305,2305,0
|
|
20240731,165400,741024040,2305,2305,2305,2305,0
|
|
20240731,165300,741024040,2305,2305,2305,2305,0
|
|
20240731,165200,741024040,2305,2305,2305,2305,0
|
|
20240731,165100,741024040,2305,2305,2305,2305,0
|
|
20240731,165000,741024040,2305,2305,2305,2305,0
|
|
20240731,164900,741024040,2305,2305,2305,2305,0
|
|
20240731,164800,741024040,2305,2305,2305,2305,0
|
|
20240731,164700,741024040,2305,2305,2305,2305,0
|
|
20240731,164600,741024040,2305,2305,2305,2305,0
|
|
20240731,164500,741024040,2305,2305,2305,2305,0
|
|
20240731,164400,741024040,2305,2305,2305,2305,0
|
|
20240731,164300,741024040,2305,2305,2305,2305,0
|
|
20240731,164200,741024040,2305,2305,2305,2305,0
|
|
20240731,164100,741024040,2305,2305,2305,2305,0
|
|
20240731,164000,741024040,2305,2305,2305,2305,0
|
|
20240731,163900,741024040,2305,2305,2305,2305,0
|
|
20240731,163800,741024040,2305,2305,2305,2305,4795
|
|
20240731,163700,741024040,2305,2305,2305,2305,0
|
|
20240731,163600,741024040,2305,2305,2305,2305,0
|
|
20240731,163500,741024040,2305,2305,2305,2305,0
|
|
20240731,163400,741024040,2305,2305,2305,2305,0
|
|
20240731,163300,741024040,2305,2305,2305,2305,0
|
|
20240731,163200,741024040,2305,2305,2305,2305,0
|
|
20240731,163100,741024040,2305,2305,2305,2305,0
|
|
20240731,163000,741024040,2305,2305,2305,2305,0
|
|
20240731,162900,741024040,2305,2305,2305,2305,0
|
|
20240731,162800,741024040,2305,2305,2305,2305,0
|
|
20240731,162700,741024040,2305,2305,2305,2305,0
|
|
20240731,162600,741024040,2305,2305,2305,2305,0
|
|
20240731,162500,741024040,2305,2305,2305,2305,0
|
|
20240731,162400,741024040,2305,2305,2305,2305,0
|
|
20240731,162300,741024040,2305,2305,2305,2305,0
|
|
20240731,162200,741024040,2305,2305,2305,2305,0
|
|
20240731,162100,741024040,2305,2305,2305,2305,0
|
|
20240731,162000,741024040,2305,2305,2305,2305,0
|
|
20240731,161900,741024040,2305,2305,2305,2305,0
|
|
20240731,161800,741024040,2305,2305,2305,2305,0
|
|
20240731,161700,741024040,2305,2305,2305,2305,0
|
|
20240731,161600,741024040,2305,2305,2305,2305,0
|
|
20240731,161500,741024040,2305,2305,2305,2305,0
|
|
20240731,161400,741024040,2305,2305,2305,2305,0
|
|
20240731,161300,741024040,2305,2305,2305,2305,0
|
|
20240731,161200,741024040,2305,2305,2305,2305,0
|
|
20240731,161100,741024040,2305,2305,2305,2305,0
|
|
20240731,161000,741024040,2305,2305,2305,2305,0
|
|
20240731,160900,741024040,2305,2305,2305,2305,0
|
|
20240731,160800,741024040,2305,2305,2305,2305,4795
|
|
20240731,160700,741024040,2305,2305,2305,2305,0
|
|
20240731,160600,741024040,2305,2305,2305,2305,0
|
|
20240731,160500,741024040,2305,2305,2305,2305,0
|
|
20240731,160400,741024040,2305,2305,2305,2305,0
|
|
20240731,160300,741024040,2305,2305,2305,2305,0
|
|
20240731,160200,741024040,2305,2305,2305,2305,0
|
|
20240731,160100,741024040,2305,2305,2305,2305,0
|
|
20240731,160000,741024040,2305,2305,2305,2305,0
|
|
20240731,155900,741024040,2305,2305,2305,2305,0
|
|
20240731,155800,741024040,2305,2305,2305,2305,0
|
|
20240731,155700,741024040,2305,2305,2305,2305,0
|
|
20240731,155600,741024040,2305,2305,2305,2305,0
|
|
20240731,155500,741024040,2305,2305,2305,2305,0
|
|
20240731,155400,741024040,2305,2305,2305,2305,0
|
|
20240731,155300,741024040,2305,2305,2305,2305,0
|
|
20240731,155200,741024040,2305,2305,2305,2305,0
|
|
20240731,155100,741024040,2305,2305,2305,2305,0
|
|
20240731,155000,741024040,2305,2305,2305,2305,0
|
|
20240731,154900,741024040,2305,2305,2305,2305,0
|
|
20240731,154800,741024040,2305,2305,2305,2305,0
|
|
20240731,154700,741024040,2305,2305,2305,2305,0
|
|
20240731,154600,741024040,2305,2305,2305,2305,0
|
|
20240731,154500,741024040,2305,2305,2305,2305,0
|
|
20240731,154400,741024040,2305,2305,2305,2305,0
|
|
20240731,154300,741024040,2305,2305,2305,2305,0
|
|
20240731,154200,741024040,2305,2305,2305,2305,0
|
|
20240731,154100,741024040,2305,2305,2305,2305,0
|
|
20240731,154000,741024040,2305,2305,2305,2305,0
|
|
20240731,153900,741024040,2305,2305,2305,2305,0
|
|
20240731,153800,741024040,2305,2305,2305,2305,4795
|
|
20240731,153700,741024040,2305,2305,2305,2305,0
|
|
20240731,153600,741024040,2305,2305,2305,2305,0
|
|
20240731,153500,741024040,2305,2305,2305,2305,0
|
|
20240731,153400,741024040,2305,2305,2305,2305,0
|
|
20240731,153300,741024040,2305,2305,2305,2305,0
|
|
20240731,153200,741024040,2305,2305,2305,2305,0
|
|
20240731,153100,741024040,2305,2305,2305,2305,0
|
|
20240731,153000,741024040,2305,2305,2305,2305,4795
|
|
20240731,152900,729971565,2310,2310,2310,2310,0
|
|
20240731,152800,729971565,2310,2310,2310,2310,0
|
|
20240731,152700,729971565,2310,2310,2310,2310,0
|
|
20240731,152600,729971565,2310,2310,2310,2310,0
|
|
20240731,152500,729971565,2310,2310,2310,2310,0
|
|
20240731,152400,729971565,2310,2310,2310,2310,0
|
|
20240731,152300,729971565,2310,2310,2310,2310,0
|
|
20240731,152200,729971565,2310,2310,2310,2310,0
|
|
20240731,152100,729971565,2310,2310,2310,2310,0
|
|
20240731,152000,729971565,2310,2310,2310,2310,0
|
|
20240731,151900,729971565,2310,2305,2310,2305,101
|
|
20240731,151800,729738755,2305,2305,2310,2300,1017
|
|
20240731,151700,727394760,2310,2310,2310,2310,100
|
|
20240731,151600,727163760,2310,2310,2310,2305,432
|
|
20240731,151500,726166340,2310,2310,2310,2310,9673
|
|
20240731,151400,703821710,2310,2310,2310,2310,0
|
|
20240731,151300,703821710,2310,2310,2310,2310,0
|
|
20240731,151200,703821710,2310,2310,2310,2310,0
|
|
20240731,151100,703821710,2310,2300,2310,2300,145
|
|
20240731,151000,703488100,2310,2310,2310,2310,0
|
|
20240731,150900,703488100,2310,2310,2310,2310,0
|
|
20240731,150800,703488100,2310,2310,2310,2295,6
|
|
20240731,150700,703474300,2305,2310,2310,2300,5381
|
|
20240731,150600,691094605,2310,2310,2310,2310,48
|
|
20240731,150500,690983725,2310,2310,2310,2310,0
|
|
20240731,150400,690983725,2310,2305,2320,2295,29367
|
|
20240731,150300,623257650,2310,2305,2310,2305,7687
|
|
20240731,150200,605502855,2300,2300,2310,2300,7710
|
|
20240731,150100,587769835,2300,2310,2310,2300,173
|
|
20240731,150000,587371905,2310,2310,2310,2310,3
|
|
20240731,145900,587364975,2310,2300,2310,2300,2288
|
|
20240731,145800,582102525,2310,2300,2310,2300,1204
|
|
20240731,145700,579321295,2310,2310,2310,2310,350
|
|
20240731,145600,578512795,2310,2310,2310,2305,8
|
|
20240731,145500,578494325,2305,2305,2310,2305,11021
|
|
20240731,145400,553078930,2305,2305,2305,2305,1
|
|
20240731,145300,553076625,2295,2295,2295,2295,951
|
|
20240731,145200,550894080,2305,2305,2305,2305,0
|
|
20240731,145100,550894080,2305,2300,2305,2290,19
|
|
20240731,145000,550850390,2300,2300,2300,2300,4275
|
|
20240731,144900,541017890,2300,2295,2300,2295,1207
|
|
20240731,144800,538247795,2300,2300,2300,2300,137
|
|
20240731,144700,537932695,2300,2285,2300,2285,2
|
|
20240731,144600,537928110,2300,2295,2300,2295,105
|
|
20240731,144500,537687110,2295,2295,2295,2295,1858
|
|
20240731,144400,533423000,2295,2290,2295,2290,140
|
|
20240731,144300,533102200,2295,2295,2295,2295,0
|
|
20240731,144200,533102200,2295,2290,2295,2290,1555
|
|
20240731,144100,529541245,2290,2295,2300,2270,5875
|
|
20240731,144000,516149570,2300,2300,2300,2300,101
|
|
20240731,143900,515917270,2300,2300,2300,2300,307
|
|
20240731,143800,515211170,2300,2295,2300,2295,8048
|
|
20240731,143700,496715530,2295,2290,2295,2290,2360
|
|
20240731,143600,491310100,2290,2285,2290,2285,1431
|
|
20240731,143500,488036580,2285,2280,2285,2280,451
|
|
20240731,143400,487008295,2280,2280,2280,2280,51
|
|
20240731,143300,486892015,2280,2280,2285,2280,1200
|
|
20240731,143200,484155015,2285,2285,2285,2285,0
|
|
20240731,143100,484155015,2285,2280,2285,2280,286
|
|
20240731,143000,483502930,2280,2280,2280,2280,1
|
|
20240731,142900,483500650,2280,2280,2280,2280,0
|
|
20240731,142800,483500650,2280,2280,2280,2280,4
|
|
20240731,142700,483491530,2280,2280,2280,2280,13
|
|
20240731,142600,483461890,2280,2280,2280,2280,277
|
|
20240731,142500,482830330,2285,2280,2285,2280,27
|
|
20240731,142400,482768765,2285,2285,2285,2285,0
|
|
20240731,142300,482768765,2285,2280,2285,2280,3
|
|
20240731,142200,482761920,2285,2280,2285,2280,101
|
|
20240731,142100,482531635,2285,2280,2285,2280,2
|
|
20240731,142000,482527070,2285,2285,2285,2285,0
|
|
20240731,141900,482527070,2285,2285,2285,2285,0
|
|
20240731,141800,482527070,2285,2285,2285,2285,0
|
|
20240731,141700,482527070,2285,2280,2285,2280,61
|
|
20240731,141600,482387985,2285,2270,2285,2270,201
|
|
20240731,141500,481931700,2270,2270,2270,2270,0
|
|
20240731,141400,481931700,2270,2275,2275,2270,300
|
|
20240731,141300,481250105,2285,2285,2285,2285,4
|
|
20240731,141200,481240965,2285,2280,2285,2280,1714
|
|
20240731,141100,477325010,2285,2275,2285,2275,2
|
|
20240731,141000,477320450,2285,2285,2285,2285,0
|
|
20240731,140900,477320450,2285,2275,2285,2275,12
|
|
20240731,140800,477293140,2270,2270,2270,2270,756
|
|
20240731,140700,475577020,2285,2285,2285,2285,0
|
|
20240731,140600,475577020,2285,2285,2285,2285,0
|
|
20240731,140500,475577020,2285,2280,2285,2280,3
|
|
20240731,140400,475570175,2285,2280,2285,2280,3
|
|
20240731,140300,475563330,2285,2280,2285,2280,100
|
|
20240731,140200,475334840,2285,2285,2285,2285,0
|
|
20240731,140100,475334840,2285,2270,2285,2270,2335
|
|
20240731,140000,470034375,2275,2280,2285,2275,499
|
|
20240731,135900,468898980,2280,2280,2280,2280,0
|
|
20240731,135800,468898980,2280,2280,2280,2280,269
|
|
20240731,135700,468285660,2280,2280,2280,2280,300
|
|
20240731,135600,467601660,2285,2285,2285,2285,0
|
|
20240731,135500,467601660,2285,2285,2285,2285,500
|
|
20240731,135400,466459160,2285,2285,2285,2285,10
|
|
20240731,135300,466436310,2285,2285,2285,2285,37
|
|
20240731,135200,466351765,2285,2285,2285,2285,0
|
|
20240731,135100,466351765,2285,2285,2285,2285,15
|
|
20240731,135000,466317490,2285,2285,2285,2285,83
|
|
20240731,134900,466127835,2290,2285,2290,2285,103
|
|
20240731,134800,465892475,2280,2280,2280,2280,300
|
|
20240731,134700,465208475,2280,2290,2290,2280,117
|
|
20240731,134600,464941560,2290,2290,2290,2290,22
|
|
20240731,134500,464891180,2290,2290,2290,2290,1100
|
|
20240731,134400,462372180,2290,2290,2290,2290,0
|
|
20240731,134300,462372180,2290,2290,2290,2290,5
|
|
20240731,134200,462360730,2285,2285,2285,2285,100
|
|
20240731,134100,462132230,2290,2290,2290,2290,0
|
|
20240731,134000,462132230,2290,2290,2290,2290,0
|
|
20240731,133900,462132230,2290,2290,2290,2290,0
|
|
20240731,133800,462132230,2290,2290,2290,2290,0
|
|
20240731,133700,462132230,2290,2290,2290,2290,10
|
|
20240731,133600,462109330,2290,2290,2290,2290,0
|
|
20240731,133500,462109330,2290,2290,2290,2290,0
|
|
20240731,133400,462109330,2290,2285,2290,2285,146
|
|
20240731,133300,461775715,2290,2285,2290,2285,450
|
|
20240731,133200,460746715,2280,2280,2280,2280,300
|
|
20240731,133100,460062715,2290,2290,2290,2290,2
|
|
20240731,133000,460058135,2285,2290,2290,2285,1111
|
|
20240731,132900,457519475,2290,2290,2290,2290,0
|
|
20240731,132800,457519475,2290,2290,2290,2290,0
|
|
20240731,132700,457519475,2290,2290,2295,2290,483
|
|
20240731,132600,456413400,2295,2290,2295,2290,51
|
|
20240731,132500,456296605,2295,2295,2295,2290,1376
|
|
20240731,132400,453145375,2285,2285,2285,2285,48
|
|
20240731,132300,453035695,2295,2290,2295,2290,249
|
|
20240731,132200,452465480,2290,2290,2290,2290,210
|
|
20240731,132100,451984580,2290,2290,2290,2290,220
|
|
20240731,132000,451480780,2295,2295,2295,2295,376
|
|
20240731,131900,450617860,2295,2290,2295,2290,52
|
|
20240731,131800,450498775,2290,2290,2290,2290,149
|
|
20240731,131700,450157565,2290,2290,2290,2290,1009
|
|
20240731,131600,447846955,2295,2295,2295,2295,1
|
|
20240731,131500,447844660,2290,2290,2290,2290,1708
|
|
20240731,131400,443933340,2290,2290,2290,2290,38
|
|
20240731,131300,443846320,2290,2290,2290,2290,78
|
|
20240731,131200,443667700,2285,2285,2285,2285,0
|
|
20240731,131100,443667700,2285,2285,2285,2285,200
|
|
20240731,131000,443210700,2285,2290,2290,2285,170
|
|
20240731,130900,442821705,2290,2280,2290,2280,1243
|
|
20240731,130800,439981700,2285,2280,2285,2280,277
|
|
20240731,130700,439350130,2285,2285,2285,2285,0
|
|
20240731,130600,439350130,2285,2285,2285,2285,440
|
|
20240731,130500,438344730,2285,2285,2285,2285,2
|
|
20240731,130400,438340160,2275,2275,2285,2275,2103
|
|
20240731,130300,433548645,2275,2275,2275,2275,12
|
|
20240731,130200,433521345,2275,2275,2275,2275,0
|
|
20240731,130100,433521345,2275,2280,2280,2275,2
|
|
20240731,130000,433516790,2275,2280,2280,2275,53
|
|
20240731,125900,433396205,2275,2275,2275,2275,937
|
|
20240731,125800,431264530,2275,2275,2275,2275,1584
|
|
20240731,125700,427660930,2275,2270,2275,2260,14067
|
|
20240731,125600,395718620,2260,2265,2265,2260,3812
|
|
20240731,125500,387084690,2265,2265,2265,2265,0
|
|
20240731,125400,387084690,2265,2265,2265,2265,50
|
|
20240731,125300,386971440,2265,2265,2265,2265,192
|
|
20240731,125200,386536560,2265,2255,2265,2255,316
|
|
20240731,125100,385821770,2265,2265,2265,2265,1
|
|
20240731,125000,385819505,2255,2260,2265,2255,146
|
|
20240731,124900,385490220,2255,2255,2255,2255,15
|
|
20240731,124800,385456395,2265,2265,2265,2265,14
|
|
20240731,124700,385424685,2260,2260,2260,2260,0
|
|
20240731,124600,385424685,2260,2260,2260,2260,0
|
|
20240731,124500,385424685,2260,2260,2260,2260,16
|
|
20240731,124400,385388525,2260,2260,2260,2260,100
|
|
20240731,124300,385162525,2260,2260,2260,2260,1326
|
|
20240731,124200,382165765,2260,2260,2260,2260,0
|
|
20240731,124100,382165765,2260,2260,2260,2260,1
|
|
20240731,124000,382163505,2260,2260,2260,2260,10
|
|
20240731,123900,382140905,2260,2260,2260,2260,500
|
|
20240731,123800,381010905,2260,2260,2260,2260,406
|
|
20240731,123700,380093345,2260,2260,2260,2260,0
|
|
20240731,123600,380093345,2260,2260,2260,2260,2
|
|
20240731,123500,380088825,2255,2255,2255,2255,0
|
|
20240731,123400,380088825,2255,2255,2255,2255,10
|
|
20240731,123300,380066275,2250,2250,2250,2250,0
|
|
20240731,123200,380066275,2250,2250,2250,2250,0
|
|
20240731,123100,380066275,2250,2250,2250,2250,100
|
|
20240731,123000,379841275,2260,2255,2260,2255,3
|
|
20240731,122900,379834500,2260,2260,2260,2260,2
|
|
20240731,122800,379829980,2260,2260,2260,2260,0
|
|
20240731,122700,379829980,2260,2260,2260,2260,100
|
|
20240731,122600,379603980,2260,2255,2260,2255,318
|
|
20240731,122500,378886885,2255,2255,2255,2255,0
|
|
20240731,122400,378886885,2255,2255,2255,2255,0
|
|
20240731,122300,378886885,2255,2255,2255,2255,100
|
|
20240731,122200,378661385,2255,2255,2255,2255,1000
|
|
20240731,122100,376406385,2260,2260,2260,2260,0
|
|
20240731,122000,376406385,2260,2260,2260,2260,1
|
|
20240731,121900,376404125,2260,2260,2260,2260,0
|
|
20240731,121800,376404125,2260,2260,2260,2260,0
|
|
20240731,121700,376404125,2260,2260,2260,2260,1
|
|
20240731,121600,376401865,2255,2255,2255,2255,230
|
|
20240731,121500,375883215,2255,2255,2255,2255,20
|
|
20240731,121400,375838115,2255,2255,2255,2255,300
|
|
20240731,121300,375161615,2255,2255,2255,2255,0
|
|
20240731,121200,375161615,2255,2255,2255,2255,73
|
|
20240731,121100,374997000,2255,2255,2255,2255,300
|
|
20240731,121000,374320500,2250,2250,2250,2250,0
|
|
20240731,120900,374320500,2250,2250,2250,2250,0
|
|
20240731,120800,374320500,2250,2260,2260,2250,554
|
|
20240731,120700,373071230,2260,2260,2260,2260,100
|
|
20240731,120600,372845230,2260,2260,2260,2260,0
|
|
20240731,120500,372845230,2260,2260,2260,2260,1
|
|
20240731,120400,372842970,2250,2250,2250,2250,0
|
|
20240731,120300,372842970,2250,2250,2250,2250,0
|
|
20240731,120200,372842970,2250,2250,2250,2250,165
|
|
20240731,120100,372471720,2250,2255,2255,2250,2
|
|
20240731,120000,372467215,2260,2260,2260,2260,0
|
|
20240731,115900,372467215,2260,2260,2260,2260,0
|
|
20240731,115800,372467215,2260,2255,2260,2255,104
|
|
20240731,115700,372232675,2250,2250,2250,2250,0
|
|
20240731,115600,372232675,2250,2250,2250,2250,250
|
|
20240731,115500,371670175,2265,2265,2265,2265,1
|
|
20240731,115400,371667910,2255,2265,2265,2255,56
|
|
20240731,115300,371541570,2265,2265,2265,2265,0
|
|
20240731,115200,371541570,2265,2265,2265,2265,0
|
|
20240731,115100,371541570,2265,2265,2265,2265,0
|
|
20240731,115000,371541570,2265,2260,2265,2245,1989
|
|
20240731,114900,367069245,2255,2260,2260,2255,45
|
|
20240731,114800,366967765,2265,2265,2265,2265,0
|
|
20240731,114700,366967765,2265,2265,2265,2265,2
|
|
20240731,114600,366963235,2260,2260,2260,2260,5000
|
|
20240731,114500,355663235,2260,2260,2260,2260,0
|
|
20240731,114400,355663235,2260,2260,2260,2260,37
|
|
20240731,114300,355579615,2260,2260,2260,2260,0
|
|
20240731,114200,355579615,2260,2260,2260,2260,0
|
|
20240731,114100,355579615,2260,2260,2260,2260,505
|
|
20240731,114000,354438315,2260,2255,2260,2255,100
|
|
20240731,113900,354212320,2260,2260,2260,2260,104
|
|
20240731,113800,353977280,2250,2250,2260,2250,745
|
|
20240731,113700,352300980,2250,2250,2250,2250,0
|
|
20240731,113600,352300980,2250,2250,2250,2250,0
|
|
20240731,113500,352300980,2250,2250,2250,2250,1
|
|
20240731,113400,352298730,2260,2260,2260,2260,0
|
|
20240731,113300,352298730,2260,2255,2260,2255,273
|
|
20240731,113200,351683095,2260,2260,2260,2260,0
|
|
20240731,113100,351683095,2260,2260,2260,2260,0
|
|
20240731,113000,351683095,2260,2255,2260,2255,1137
|
|
20240731,112900,349119155,2255,2255,2255,2255,1
|
|
20240731,112800,349116900,2250,2250,2250,2250,1000
|
|
20240731,112700,346866900,2255,2255,2255,2255,1
|
|
20240731,112600,346864645,2250,2250,2250,2250,1000
|
|
20240731,112500,344614645,2250,2255,2255,2250,558
|
|
20240731,112400,343359135,2255,2255,2255,2255,10
|
|
20240731,112300,343336585,2250,2250,2250,2250,1
|
|
20240731,112200,343334335,2250,2250,2250,2250,2
|
|
20240731,112100,343329835,2250,2255,2255,2250,572
|
|
20240731,112000,342042635,2255,2250,2255,2250,2
|
|
20240731,111900,342038130,2255,2255,2255,2255,15
|
|
20240731,111800,342004305,2255,2255,2255,2255,2
|
|
20240731,111700,341999795,2255,2250,2255,2250,80
|
|
20240731,111600,341819785,2255,2255,2255,2255,0
|
|
20240731,111500,341819785,2255,2255,2255,2250,777
|
|
20240731,111400,340071525,2250,2250,2250,2250,0
|
|
20240731,111300,340071525,2250,2250,2250,2250,500
|
|
20240731,111200,338946525,2260,2260,2260,2260,1
|
|
20240731,111100,338944265,2250,2250,2250,2250,1700
|
|
20240731,111000,335119265,2250,2250,2260,2250,1555
|
|
20240731,110900,331620500,2260,2255,2260,2255,22
|
|
20240731,110800,331570885,2260,2260,2260,2260,0
|
|
20240731,110700,331570885,2260,2260,2260,2260,0
|
|
20240731,110600,331570885,2260,2260,2260,2260,0
|
|
20240731,110500,331570885,2260,2260,2260,2260,0
|
|
20240731,110400,331570885,2260,2260,2260,2260,1
|
|
20240731,110300,331568625,2255,2250,2260,2250,631
|
|
20240731,110200,330148215,2255,2250,2255,2250,115
|
|
20240731,110100,329889460,2250,2250,2250,2250,800
|
|
20240731,110000,328089460,2260,2260,2260,2260,1
|
|
20240731,105900,328087200,2250,2250,2250,2250,1833
|
|
20240731,105800,323962950,2250,2250,2250,2250,0
|
|
20240731,105700,323962950,2250,2245,2250,2245,657
|
|
20240731,105600,322487875,2250,2250,2250,2250,31
|
|
20240731,105500,322418125,2245,2250,2250,2245,1813
|
|
20240731,105400,318342050,2250,2250,2250,2250,2291
|
|
20240731,105300,313187300,2255,2250,2255,2250,2
|
|
20240731,105200,313182795,2250,2250,2250,2250,7088
|
|
20240731,105100,297234795,2250,2250,2250,2250,3808
|
|
20240731,105000,288666795,2260,2250,2260,2250,1697
|
|
20240731,104900,284843840,2260,2260,2260,2260,1
|
|
20240731,104800,284841580,2250,2250,2250,2250,0
|
|
20240731,104700,284841580,2250,2255,2255,2250,714
|
|
20240731,104600,283234575,2255,2260,2260,2255,823
|
|
20240731,104500,281377210,2250,2250,2250,2250,619
|
|
20240731,104400,279984460,2250,2250,2250,2250,0
|
|
20240731,104300,279984460,2250,2250,2250,2250,5995
|
|
20240731,104200,266495710,2250,2265,2265,2250,5643
|
|
20240731,104100,253798945,2255,2260,2260,2255,12102
|
|
20240731,104000,226508885,2255,2255,2255,2255,1474
|
|
20240731,103900,223185015,2255,2255,2255,2255,73
|
|
20240731,103800,223020400,2260,2260,2260,2260,0
|
|
20240731,103700,223020400,2260,2260,2260,2260,3586
|
|
20240731,103600,214916040,2260,2260,2260,2260,200
|
|
20240731,103500,214464040,2255,2255,2255,2255,0
|
|
20240731,103400,214464040,2255,2255,2255,2255,1523
|
|
20240731,103300,211029675,2260,2260,2260,2260,2589
|
|
20240731,103200,205178535,2260,2260,2260,2260,3000
|
|
20240731,103100,198398535,2265,2265,2265,2265,2
|
|
20240731,103000,198394005,2265,2265,2265,2265,0
|
|
20240731,102900,198394005,2265,2265,2265,2265,210
|
|
20240731,102800,197918355,2260,2260,2260,2260,0
|
|
20240731,102700,197918355,2260,2260,2260,2260,0
|
|
20240731,102600,197918355,2260,2265,2265,2260,43
|
|
20240731,102500,197821155,2265,2265,2265,2260,2363
|
|
20240731,102400,192476830,2265,2265,2265,2265,101
|
|
20240731,102300,192248065,2265,2265,2265,2265,0
|
|
20240731,102200,192248065,2265,2265,2265,2265,481
|
|
20240731,102100,191158600,2265,2265,2265,2265,519
|
|
20240731,102000,189983065,2265,2265,2265,2265,0
|
|
20240731,101900,189983065,2265,2270,2270,2265,2
|
|
20240731,101800,189978530,2270,2270,2270,2270,1
|
|
20240731,101700,189976260,2260,2260,2260,2260,0
|
|
20240731,101600,189976260,2260,2260,2260,2260,300
|
|
20240731,101500,189298260,2260,2265,2265,2260,1243
|
|
20240731,101400,186487460,2265,2265,2265,2265,4516
|
|
20240731,101300,176258720,2265,2265,2265,2265,521
|
|
20240731,101200,175078655,2260,2260,2260,2260,30
|
|
20240731,101100,175010855,2260,2265,2265,2260,5443
|
|
20240731,101000,162709460,2265,2265,2265,2265,121
|
|
20240731,100900,162435395,2265,2265,2265,2265,0
|
|
20240731,100800,162435395,2265,2265,2265,2265,53
|
|
20240731,100700,162315350,2270,2270,2270,2270,5
|
|
20240731,100600,162304000,2270,2270,2270,2270,15
|
|
20240731,100500,162269950,2265,2265,2265,2265,205
|
|
20240731,100400,161805625,2270,2270,2270,2270,100
|
|
20240731,100300,161578625,2270,2270,2270,2270,200
|
|
20240731,100200,161124625,2270,2270,2270,2265,10
|
|
20240731,100100,161101940,2270,2270,2270,2270,16
|
|
20240731,100000,161065620,2270,2270,2270,2270,11
|
|
20240731,095900,161040650,2265,2265,2265,2265,847
|
|
20240731,095800,159122195,2265,2265,2265,2265,6070
|
|
20240731,095700,145373645,2260,2260,2260,2260,17
|
|
20240731,095600,145335225,2265,2265,2265,2265,1
|
|
20240731,095500,145332960,2265,2265,2265,2260,840
|
|
20240731,095400,143434060,2265,2265,2265,2265,0
|
|
20240731,095300,143434060,2265,2265,2265,2265,1
|
|
20240731,095200,143431795,2260,2260,2260,2260,72
|
|
20240731,095100,143269075,2260,2260,2260,2260,57
|
|
20240731,095000,143140255,2265,2265,2265,2265,1232
|
|
20240731,094900,140349775,2260,2260,2260,2260,1000
|
|
20240731,094800,138089775,2260,2260,2260,2260,32
|
|
20240731,094700,138017455,2260,2265,2265,2260,204
|
|
20240731,094600,137555405,2265,2255,2265,2250,10001
|
|
20240731,094500,115045840,2265,2255,2265,2250,2954
|
|
20240731,094400,108368145,2265,2265,2265,2265,1
|
|
20240731,094300,108365880,2255,2255,2255,2255,345
|
|
20240731,094200,107587905,2265,2265,2265,2265,0
|
|
20240731,094100,107587905,2265,2260,2265,2260,103
|
|
20240731,094000,107355120,2270,2255,2270,2255,1002
|
|
20240731,093900,105095585,2255,2260,2260,2255,3813
|
|
20240731,093800,96489770,2255,2255,2255,2255,500
|
|
20240731,093700,95362270,2255,2255,2255,2255,4856
|
|
20240731,093600,84411990,2265,2265,2265,2260,1271
|
|
20240731,093500,81537160,2265,2265,2265,2265,10
|
|
20240731,093400,81514510,2265,2265,2265,2265,2
|
|
20240731,093300,81509980,2265,2265,2265,2265,200
|
|
20240731,093200,81056980,2265,2260,2265,2260,33
|
|
20240731,093100,80982250,2270,2270,2270,2270,0
|
|
20240731,093000,80982250,2270,2270,2270,2270,0
|
|
20240731,092900,80982250,2270,2270,2270,2270,90
|
|
20240731,092800,80777950,2270,2265,2270,2265,247
|
|
20240731,092700,80218490,2265,2265,2265,2265,31
|
|
20240731,092600,80148275,2265,2265,2265,2265,1
|
|
20240731,092500,80146010,2265,2265,2265,2260,195
|
|
20240731,092400,79705030,2265,2265,2265,2265,79
|
|
20240731,092300,79526095,2265,2260,2265,2260,437
|
|
20240731,092200,78537790,2270,2270,2270,2270,15
|
|
20240731,092100,78503740,2270,2270,2270,2270,6
|
|
20240731,092000,78490120,2270,2265,2270,2260,221
|
|
20240731,091900,77989545,2270,2270,2270,2270,331
|
|
20240731,091800,77238175,2270,2265,2270,2255,2772
|
|
20240731,091700,70958660,2270,2265,2270,2265,450
|
|
20240731,091600,69939405,2270,2275,2275,2270,87
|
|
20240731,091500,69741885,2275,2275,2275,2275,1
|
|
20240731,091400,69739610,2265,2265,2265,2265,1772
|
|
20240731,091300,65726030,2265,2265,2265,2265,35
|
|
20240731,091200,65646755,2265,2265,2265,2260,133
|
|
20240731,091100,65345535,2245,2255,2255,2245,1800
|
|
20240731,091000,61297285,2245,2260,2270,2245,5374
|
|
20240731,090900,49189860,2260,2280,2280,2260,3210
|
|
20240731,090800,41909660,2280,2265,2280,2265,155
|
|
20240731,090700,41558370,2270,2275,2280,2270,840
|
|
20240731,090600,39648550,2280,2280,2300,2280,558
|
|
20240731,090500,38376290,2280,2300,2300,2280,2787
|
|
20240731,090400,32019730,2300,2295,2300,2295,305
|
|
20240731,090300,31319730,2280,2295,2300,2280,297
|
|
20240731,090200,30638140,2295,2290,2295,2290,1057
|
|
20240731,090100,28217325,2290,2280,2290,2280,3734
|
|
20240731,090000,19703795,2280,2275,2280,2275,8661
|