688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,202500,372502480,6530,6530,6530,6530,108
|
|
20240731,202400,372502480,6530,6530,6530,6530,0
|
|
20240731,202300,372502480,6530,6530,6530,6530,0
|
|
20240731,202200,372502480,6530,6530,6530,6530,0
|
|
20240731,202100,372502480,6530,6530,6530,6530,0
|
|
20240731,202000,372502480,6530,6530,6530,6530,0
|
|
20240731,201900,372502480,6530,6530,6530,6530,0
|
|
20240731,201800,372502480,6530,6530,6530,6530,0
|
|
20240731,201700,372502480,6530,6530,6530,6530,0
|
|
20240731,201600,372502480,6530,6530,6530,6530,0
|
|
20240731,201500,372502480,6530,6530,6530,6530,0
|
|
20240731,201400,372502480,6530,6530,6530,6530,0
|
|
20240731,201300,372502480,6530,6530,6530,6530,0
|
|
20240731,201200,372502480,6530,6530,6530,6530,0
|
|
20240731,201100,372502480,6530,6530,6530,6530,0
|
|
20240731,201000,372502480,6530,6530,6530,6530,0
|
|
20240731,200900,372502480,6530,6530,6530,6530,0
|
|
20240731,200800,372502480,6530,6530,6530,6530,0
|
|
20240731,200700,372502480,6530,6530,6530,6530,0
|
|
20240731,200600,372502480,6530,6530,6530,6530,0
|
|
20240731,200500,372502480,6530,6530,6530,6530,0
|
|
20240731,200400,372502480,6530,6530,6530,6530,0
|
|
20240731,200300,372502480,6530,6530,6530,6530,0
|
|
20240731,200200,372502480,6530,6530,6530,6530,0
|
|
20240731,200100,372502480,6530,6530,6530,6530,0
|
|
20240731,200000,372502480,6530,6530,6530,6530,0
|
|
20240731,195900,372502480,6530,6530,6530,6530,0
|
|
20240731,195800,372502480,6530,6530,6530,6530,0
|
|
20240731,195700,372502480,6530,6530,6530,6530,0
|
|
20240731,195600,372502480,6530,6530,6530,6530,0
|
|
20240731,195500,372502480,6530,6530,6530,6530,108
|
|
20240731,195400,372502480,6530,6530,6530,6530,0
|
|
20240731,195300,372502480,6530,6530,6530,6530,0
|
|
20240731,195200,372502480,6530,6530,6530,6530,0
|
|
20240731,195100,372502480,6530,6530,6530,6530,0
|
|
20240731,195000,372502480,6530,6530,6530,6530,0
|
|
20240731,194900,372502480,6530,6530,6530,6530,0
|
|
20240731,194800,372502480,6530,6530,6530,6530,0
|
|
20240731,194700,372502480,6530,6530,6530,6530,0
|
|
20240731,194600,372502480,6530,6530,6530,6530,0
|
|
20240731,194500,372502480,6530,6530,6530,6530,0
|
|
20240731,194400,372502480,6530,6530,6530,6530,0
|
|
20240731,194300,372502480,6530,6530,6530,6530,0
|
|
20240731,194200,372502480,6530,6530,6530,6530,0
|
|
20240731,194100,372502480,6530,6530,6530,6530,0
|
|
20240731,194000,372502480,6530,6530,6530,6530,0
|
|
20240731,193900,372502480,6530,6530,6530,6530,0
|
|
20240731,193800,372502480,6530,6530,6530,6530,0
|
|
20240731,193700,372502480,6530,6530,6530,6530,0
|
|
20240731,193600,372502480,6530,6530,6530,6530,0
|
|
20240731,193500,372502480,6530,6530,6530,6530,0
|
|
20240731,193400,372502480,6530,6530,6530,6530,0
|
|
20240731,193300,372502480,6530,6530,6530,6530,0
|
|
20240731,193200,372502480,6530,6530,6530,6530,0
|
|
20240731,193100,372502480,6530,6530,6530,6530,0
|
|
20240731,193000,372502480,6530,6530,6530,6530,0
|
|
20240731,192900,372502480,6530,6530,6530,6530,0
|
|
20240731,192800,372502480,6530,6530,6530,6530,0
|
|
20240731,192700,372502480,6530,6530,6530,6530,0
|
|
20240731,192600,372502480,6530,6530,6530,6530,0
|
|
20240731,192500,372502480,6530,6530,6530,6530,108
|
|
20240731,192400,372502480,6530,6530,6530,6530,0
|
|
20240731,192300,372502480,6530,6530,6530,6530,0
|
|
20240731,192200,372502480,6530,6530,6530,6530,0
|
|
20240731,192100,372502480,6530,6530,6530,6530,0
|
|
20240731,192000,372502480,6530,6530,6530,6530,0
|
|
20240731,191900,372502480,6530,6530,6530,6530,0
|
|
20240731,191800,372502480,6530,6530,6530,6530,0
|
|
20240731,191700,372502480,6530,6530,6530,6530,0
|
|
20240731,191600,372502480,6530,6530,6530,6530,0
|
|
20240731,191500,372502480,6530,6530,6530,6530,0
|
|
20240731,191400,372502480,6530,6530,6530,6530,0
|
|
20240731,191300,372502480,6530,6530,6530,6530,0
|
|
20240731,191200,372502480,6530,6530,6530,6530,0
|
|
20240731,191100,372502480,6530,6530,6530,6530,0
|
|
20240731,191000,372502480,6530,6530,6530,6530,0
|
|
20240731,190900,372502480,6530,6530,6530,6530,0
|
|
20240731,190800,372502480,6530,6530,6530,6530,0
|
|
20240731,190700,372502480,6530,6530,6530,6530,0
|
|
20240731,190600,372502480,6530,6530,6530,6530,0
|
|
20240731,190500,372502480,6530,6530,6530,6530,0
|
|
20240731,190400,372502480,6530,6530,6530,6530,0
|
|
20240731,190300,372502480,6530,6530,6530,6530,0
|
|
20240731,190200,372502480,6530,6530,6530,6530,0
|
|
20240731,190100,372502480,6530,6530,6530,6530,0
|
|
20240731,190000,372502480,6530,6530,6530,6530,0
|
|
20240731,185900,372502480,6530,6530,6530,6530,0
|
|
20240731,185800,372502480,6530,6530,6530,6530,0
|
|
20240731,185700,372502480,6530,6530,6530,6530,0
|
|
20240731,185600,372502480,6530,6530,6530,6530,0
|
|
20240731,185500,372502480,6530,6530,6530,6530,108
|
|
20240731,185400,372502480,6530,6530,6530,6530,0
|
|
20240731,185300,372502480,6530,6530,6530,6530,0
|
|
20240731,185200,372502480,6530,6530,6530,6530,0
|
|
20240731,185100,372502480,6530,6530,6530,6530,0
|
|
20240731,185000,372502480,6530,6530,6530,6530,0
|
|
20240731,184900,372502480,6530,6530,6530,6530,0
|
|
20240731,184800,372502480,6530,6530,6530,6530,0
|
|
20240731,184700,372502480,6530,6530,6530,6530,0
|
|
20240731,184600,372502480,6530,6530,6530,6530,0
|
|
20240731,184500,372502480,6530,6530,6530,6530,0
|
|
20240731,184400,372502480,6530,6530,6530,6530,0
|
|
20240731,184300,372502480,6530,6530,6530,6530,0
|
|
20240731,184200,372502480,6530,6530,6530,6530,0
|
|
20240731,184100,372502480,6530,6530,6530,6530,0
|
|
20240731,184000,372502480,6530,6530,6530,6530,0
|
|
20240731,183900,372502480,6530,6530,6530,6530,0
|
|
20240731,183800,372502480,6530,6530,6530,6530,0
|
|
20240731,183700,372502480,6530,6530,6530,6530,0
|
|
20240731,183600,372502480,6530,6530,6530,6530,0
|
|
20240731,183500,372502480,6530,6530,6530,6530,0
|
|
20240731,183400,372502480,6530,6530,6530,6530,0
|
|
20240731,183300,372502480,6530,6530,6530,6530,0
|
|
20240731,183200,372502480,6530,6530,6530,6530,0
|
|
20240731,183100,372502480,6530,6530,6530,6530,0
|
|
20240731,183000,372502480,6530,6530,6530,6530,0
|
|
20240731,182900,372502480,6530,6530,6530,6530,0
|
|
20240731,182800,372502480,6530,6530,6530,6530,0
|
|
20240731,182700,372502480,6530,6530,6530,6530,0
|
|
20240731,182600,372502480,6530,6530,6530,6530,0
|
|
20240731,182500,372502480,6530,6530,6530,6530,108
|
|
20240731,182400,372502480,6530,6530,6530,6530,0
|
|
20240731,182300,372502480,6530,6530,6530,6530,0
|
|
20240731,182200,372502480,6530,6530,6530,6530,0
|
|
20240731,182100,372502480,6530,6530,6530,6530,0
|
|
20240731,182000,372502480,6530,6530,6530,6530,0
|
|
20240731,181900,372502480,6530,6530,6530,6530,0
|
|
20240731,181800,372502480,6530,6530,6530,6530,0
|
|
20240731,181700,372502480,6530,6530,6530,6530,0
|
|
20240731,181600,372502480,6530,6530,6530,6530,0
|
|
20240731,181500,372502480,6530,6530,6530,6530,0
|
|
20240731,181400,372502480,6530,6530,6530,6530,0
|
|
20240731,181300,372502480,6530,6530,6530,6530,0
|
|
20240731,181200,372502480,6530,6530,6530,6530,0
|
|
20240731,181100,372502480,6530,6530,6530,6530,0
|
|
20240731,181000,372502480,6530,6530,6530,6530,0
|
|
20240731,180900,372502480,6530,6530,6530,6530,0
|
|
20240731,180800,372502480,6530,6530,6530,6530,0
|
|
20240731,180700,372502480,6530,6530,6530,6530,0
|
|
20240731,180600,372502480,6530,6530,6530,6530,0
|
|
20240731,180500,372502480,6530,6530,6530,6530,0
|
|
20240731,180400,372502480,6530,6530,6530,6530,0
|
|
20240731,180300,372502480,6530,6530,6530,6530,0
|
|
20240731,180200,372502480,6530,6530,6530,6530,0
|
|
20240731,180100,372502480,6530,6530,6530,6530,0
|
|
20240731,180000,372502480,6530,6530,6530,6530,0
|
|
20240731,175900,372502480,6530,6530,6530,6530,0
|
|
20240731,175800,372502480,6530,6530,6530,6530,0
|
|
20240731,175700,372502480,6530,6530,6530,6530,0
|
|
20240731,175600,372502480,6530,6530,6530,6530,0
|
|
20240731,175500,372502480,6530,6530,6530,6530,108
|
|
20240731,175400,372502480,6530,6530,6530,6530,0
|
|
20240731,175300,372502480,6530,6530,6530,6530,0
|
|
20240731,175200,372502480,6530,6530,6530,6530,0
|
|
20240731,175100,372502480,6530,6530,6530,6530,0
|
|
20240731,175000,372502480,6530,6530,6530,6530,0
|
|
20240731,174900,372502480,6530,6530,6530,6530,0
|
|
20240731,174800,372502480,6530,6530,6530,6530,0
|
|
20240731,174700,372502480,6530,6530,6530,6530,0
|
|
20240731,174600,372502480,6530,6530,6530,6530,0
|
|
20240731,174500,372502480,6530,6530,6530,6530,0
|
|
20240731,174400,372502480,6530,6530,6530,6530,0
|
|
20240731,174300,372502480,6530,6530,6530,6530,0
|
|
20240731,174200,372502480,6530,6530,6530,6530,0
|
|
20240731,174100,372502480,6530,6530,6530,6530,0
|
|
20240731,174000,372502480,6530,6530,6530,6530,0
|
|
20240731,173900,372502480,6530,6530,6530,6530,0
|
|
20240731,173800,372502480,6530,6530,6530,6530,0
|
|
20240731,173700,372502480,6530,6530,6530,6530,0
|
|
20240731,173600,372502480,6530,6530,6530,6530,0
|
|
20240731,173500,372502480,6530,6530,6530,6530,0
|
|
20240731,173400,372502480,6530,6530,6530,6530,0
|
|
20240731,173300,372502480,6530,6530,6530,6530,0
|
|
20240731,173200,372502480,6530,6530,6530,6530,0
|
|
20240731,173100,372502480,6530,6530,6530,6530,0
|
|
20240731,173000,372502480,6530,6530,6530,6530,0
|
|
20240731,172900,372502480,6530,6530,6530,6530,0
|
|
20240731,172800,372502480,6530,6530,6530,6530,0
|
|
20240731,172700,372502480,6530,6530,6530,6530,0
|
|
20240731,172600,372502480,6530,6530,6530,6530,0
|
|
20240731,172500,372502480,6530,6530,6530,6530,108
|
|
20240731,172400,372502480,6530,6530,6530,6530,0
|
|
20240731,172300,372502480,6530,6530,6530,6530,0
|
|
20240731,172200,372502480,6530,6530,6530,6530,0
|
|
20240731,172100,372502480,6530,6530,6530,6530,0
|
|
20240731,172000,372502480,6530,6530,6530,6530,0
|
|
20240731,171900,372502480,6530,6530,6530,6530,0
|
|
20240731,171800,372502480,6530,6530,6530,6530,0
|
|
20240731,171700,372502480,6530,6530,6530,6530,0
|
|
20240731,171600,372502480,6530,6530,6530,6530,0
|
|
20240731,171500,372502480,6530,6530,6530,6530,0
|
|
20240731,171400,372502480,6530,6530,6530,6530,0
|
|
20240731,171300,372502480,6530,6530,6530,6530,0
|
|
20240731,171200,372502480,6530,6530,6530,6530,0
|
|
20240731,171100,372502480,6530,6530,6530,6530,0
|
|
20240731,171000,372502480,6530,6530,6530,6530,0
|
|
20240731,170900,372502480,6530,6530,6530,6530,0
|
|
20240731,170800,372502480,6530,6530,6530,6530,0
|
|
20240731,170700,372502480,6530,6530,6530,6530,0
|
|
20240731,170600,372502480,6530,6530,6530,6530,0
|
|
20240731,170500,372502480,6530,6530,6530,6530,0
|
|
20240731,170400,372502480,6530,6530,6530,6530,0
|
|
20240731,170300,372502480,6530,6530,6530,6530,0
|
|
20240731,170200,372502480,6530,6530,6530,6530,0
|
|
20240731,170100,372502480,6530,6530,6530,6530,0
|
|
20240731,170000,372502480,6530,6530,6530,6530,0
|
|
20240731,165900,372502480,6530,6530,6530,6530,0
|
|
20240731,165800,372502480,6530,6530,6530,6530,0
|
|
20240731,165700,372502480,6530,6530,6530,6530,0
|
|
20240731,165600,372502480,6530,6530,6530,6530,0
|
|
20240731,165500,372502480,6530,6530,6530,6530,108
|
|
20240731,165400,372502480,6530,6530,6530,6530,0
|
|
20240731,165300,372502480,6530,6530,6530,6530,0
|
|
20240731,165200,372502480,6530,6530,6530,6530,0
|
|
20240731,165100,372502480,6530,6530,6530,6530,0
|
|
20240731,165000,372502480,6530,6530,6530,6530,0
|
|
20240731,164900,372502480,6530,6530,6530,6530,0
|
|
20240731,164800,372502480,6530,6530,6530,6530,0
|
|
20240731,164700,372502480,6530,6530,6530,6530,0
|
|
20240731,164600,372502480,6530,6530,6530,6530,0
|
|
20240731,164500,372502480,6530,6530,6530,6530,0
|
|
20240731,164400,372502480,6530,6530,6530,6530,0
|
|
20240731,164300,372502480,6530,6530,6530,6530,0
|
|
20240731,164200,372502480,6530,6530,6530,6530,0
|
|
20240731,164100,372502480,6530,6530,6530,6530,0
|
|
20240731,164000,372502480,6530,6530,6530,6530,0
|
|
20240731,163900,372502480,6530,6530,6530,6530,0
|
|
20240731,163800,372502480,6530,6530,6530,6530,0
|
|
20240731,163700,372502480,6530,6530,6530,6530,0
|
|
20240731,163600,372502480,6530,6530,6530,6530,0
|
|
20240731,163500,372502480,6530,6530,6530,6530,0
|
|
20240731,163400,372502480,6530,6530,6530,6530,0
|
|
20240731,163300,372502480,6530,6530,6530,6530,0
|
|
20240731,163200,372502480,6530,6530,6530,6530,0
|
|
20240731,163100,372502480,6530,6530,6530,6530,0
|
|
20240731,163000,372502480,6530,6530,6530,6530,0
|
|
20240731,162900,372502480,6530,6530,6530,6530,0
|
|
20240731,162800,372502480,6530,6530,6530,6530,0
|
|
20240731,162700,372502480,6530,6530,6530,6530,0
|
|
20240731,162600,372502480,6530,6530,6530,6530,0
|
|
20240731,162500,372502480,6530,6530,6530,6530,108
|
|
20240731,162400,372502480,6530,6530,6530,6530,0
|
|
20240731,162300,372502480,6530,6530,6530,6530,0
|
|
20240731,162200,372502480,6530,6530,6530,6530,0
|
|
20240731,162100,372502480,6530,6530,6530,6530,0
|
|
20240731,162000,372502480,6530,6530,6530,6530,0
|
|
20240731,161900,372502480,6530,6530,6530,6530,0
|
|
20240731,161800,372502480,6530,6530,6530,6530,0
|
|
20240731,161700,372502480,6530,6530,6530,6530,0
|
|
20240731,161600,372502480,6530,6530,6530,6530,0
|
|
20240731,161500,372502480,6530,6530,6530,6530,0
|
|
20240731,161400,372502480,6530,6530,6530,6530,0
|
|
20240731,161300,372502480,6530,6530,6530,6530,0
|
|
20240731,161200,372502480,6530,6530,6530,6530,0
|
|
20240731,161100,372502480,6530,6530,6530,6530,0
|
|
20240731,161000,372502480,6530,6530,6530,6530,0
|
|
20240731,160900,372502480,6530,6530,6530,6530,0
|
|
20240731,160800,372502480,6530,6530,6530,6530,0
|
|
20240731,160700,372502480,6530,6530,6530,6530,0
|
|
20240731,160600,372502480,6530,6530,6530,6530,0
|
|
20240731,160500,372502480,6530,6530,6530,6530,0
|
|
20240731,160400,372502480,6530,6530,6530,6530,0
|
|
20240731,160300,372502480,6530,6530,6530,6530,0
|
|
20240731,160200,372502480,6530,6530,6530,6530,0
|
|
20240731,160100,372502480,6530,6530,6530,6530,0
|
|
20240731,160000,372502480,6530,6530,6530,6530,0
|
|
20240731,155900,372502480,6530,6530,6530,6530,0
|
|
20240731,155800,372502480,6530,6530,6530,6530,0
|
|
20240731,155700,372502480,6530,6530,6530,6530,0
|
|
20240731,155600,372502480,6530,6530,6530,6530,0
|
|
20240731,155500,372502480,6530,6530,6530,6530,108
|
|
20240731,155400,372502480,6530,6530,6530,6530,0
|
|
20240731,155300,372502480,6530,6530,6530,6530,0
|
|
20240731,155200,372502480,6530,6530,6530,6530,0
|
|
20240731,155100,372502480,6530,6530,6530,6530,0
|
|
20240731,155000,372502480,6530,6530,6530,6530,0
|
|
20240731,154900,372502480,6530,6530,6530,6530,0
|
|
20240731,154800,372502480,6530,6530,6530,6530,0
|
|
20240731,154700,372502480,6530,6530,6530,6530,0
|
|
20240731,154600,372502480,6530,6530,6530,6530,0
|
|
20240731,154500,372502480,6530,6530,6530,6530,0
|
|
20240731,154400,372502480,6530,6530,6530,6530,0
|
|
20240731,154300,372502480,6530,6530,6530,6530,0
|
|
20240731,154200,372502480,6530,6530,6530,6530,0
|
|
20240731,154100,372502480,6530,6530,6530,6530,0
|
|
20240731,154000,372502480,6530,6530,6530,6530,0
|
|
20240731,153900,372502480,6530,6530,6530,6530,0
|
|
20240731,153800,372502480,6530,6530,6530,6530,0
|
|
20240731,153700,372502480,6530,6530,6530,6530,0
|
|
20240731,153600,372502480,6530,6530,6530,6530,0
|
|
20240731,153500,372502480,6530,6530,6530,6530,0
|
|
20240731,153400,372502480,6530,6530,6530,6530,0
|
|
20240731,153300,372502480,6530,6530,6530,6530,0
|
|
20240731,153200,372502480,6530,6530,6530,6530,0
|
|
20240731,153100,372502480,6530,6530,6530,6530,0
|
|
20240731,153000,372502480,6530,6530,6530,6530,108
|
|
20240731,152900,371797240,6510,6510,6510,6510,0
|
|
20240731,152800,371797240,6510,6510,6510,6510,0
|
|
20240731,152700,371797240,6510,6510,6510,6510,0
|
|
20240731,152600,371797240,6510,6510,6510,6510,0
|
|
20240731,152500,371797240,6510,6510,6510,6510,0
|
|
20240731,152400,371797240,6510,6510,6510,6510,0
|
|
20240731,152300,371797240,6510,6510,6510,6510,0
|
|
20240731,152200,371797240,6510,6510,6510,6510,0
|
|
20240731,152100,371797240,6510,6510,6510,6510,0
|
|
20240731,152000,371797240,6510,6510,6510,6510,0
|
|
20240731,151900,371797240,6510,6510,6510,6510,11
|
|
20240731,151800,371725630,6490,6500,6500,6490,138
|
|
20240731,151700,370829920,6500,6500,6500,6500,0
|
|
20240731,151600,370829920,6500,6500,6500,6500,0
|
|
20240731,151500,370829920,6500,6510,6510,6500,6
|
|
20240731,151400,370790870,6510,6510,6510,6510,10
|
|
20240731,151300,370725770,6520,6520,6520,6520,0
|
|
20240731,151200,370725770,6520,6520,6520,6520,1
|
|
20240731,151100,370719250,6480,6480,6480,6480,1
|
|
20240731,151000,370712770,6480,6490,6490,6480,250
|
|
20240731,150900,369090860,6540,6540,6540,6540,0
|
|
20240731,150800,369090860,6540,6530,6540,6530,6
|
|
20240731,150700,369051670,6540,6540,6540,6540,0
|
|
20240731,150600,369051670,6540,6540,6540,6540,122
|
|
20240731,150500,368253790,6540,6540,6540,6540,1
|
|
20240731,150400,368247250,6500,6500,6500,6500,0
|
|
20240731,150300,368247250,6500,6500,6500,6500,0
|
|
20240731,150200,368247250,6500,6520,6560,6500,1000
|
|
20240731,150100,361727330,6520,6520,6520,6520,100
|
|
20240731,150000,361075330,6510,6510,6510,6510,12
|
|
20240731,145900,360997210,6510,6510,6510,6510,11
|
|
20240731,145800,360925600,6510,6500,6510,6500,18
|
|
20240731,145700,360808480,6500,6500,6500,6500,20
|
|
20240731,145600,360678480,6500,6500,6500,6500,123
|
|
20240731,145500,359878980,6500,6500,6500,6500,1
|
|
20240731,145400,359872480,6490,6500,6500,6490,101
|
|
20240731,145300,359216980,6490,6490,6490,6490,9
|
|
20240731,145200,359158570,6490,6490,6490,6490,0
|
|
20240731,145100,359158570,6490,6480,6490,6480,37
|
|
20240731,145000,358918740,6480,6480,6480,6480,0
|
|
20240731,144900,358918740,6480,6470,6490,6440,10101
|
|
20240731,144800,293834860,6490,6490,6490,6490,1
|
|
20240731,144700,293828370,6470,6470,6470,6470,0
|
|
20240731,144600,293828370,6470,6470,6470,6470,1
|
|
20240731,144500,293821900,6470,6470,6470,6470,0
|
|
20240731,144400,293821900,6470,6470,6470,6470,201
|
|
20240731,144300,292521430,6480,6480,6480,6480,52
|
|
20240731,144200,292184470,6450,6450,6450,6450,0
|
|
20240731,144100,292184470,6450,6450,6450,6450,0
|
|
20240731,144000,292184470,6450,6450,6450,6450,0
|
|
20240731,143900,292184470,6450,6450,6450,6450,0
|
|
20240731,143800,292184470,6450,6480,6480,6450,411
|
|
20240731,143700,289533490,6480,6480,6480,6480,0
|
|
20240731,143600,289533490,6480,6480,6480,6480,1
|
|
20240731,143500,289527010,6450,6450,6450,6450,108
|
|
20240731,143400,288830410,6450,6450,6450,6450,0
|
|
20240731,143300,288830410,6450,6450,6450,6450,0
|
|
20240731,143200,288830410,6450,6450,6450,6450,0
|
|
20240731,143100,288830410,6450,6450,6450,6450,450
|
|
20240731,143000,285927910,6450,6450,6450,6450,299
|
|
20240731,142900,283999360,6450,6450,6450,6450,50
|
|
20240731,142800,283676860,6450,6460,6460,6450,111
|
|
20240731,142700,282960890,6460,6470,6470,6460,425
|
|
20240731,142600,280215380,6470,6480,6480,6470,371
|
|
20240731,142500,277812010,6480,6480,6480,6480,0
|
|
20240731,142400,277812010,6480,6480,6480,6480,0
|
|
20240731,142300,277812010,6480,6480,6480,6480,77
|
|
20240731,142200,277313050,6480,6480,6480,6480,0
|
|
20240731,142100,277313050,6480,6480,6480,6480,78
|
|
20240731,142000,276807610,6470,6470,6470,6470,30
|
|
20240731,141900,276613510,6470,6470,6470,6470,0
|
|
20240731,141800,276613510,6470,6470,6470,6470,40
|
|
20240731,141700,276354710,6480,6480,6480,6480,10
|
|
20240731,141600,276289910,6480,6480,6480,6480,0
|
|
20240731,141500,276289910,6480,6480,6480,6480,10
|
|
20240731,141400,276225110,6480,6480,6480,6480,0
|
|
20240731,141300,276225110,6480,6480,6480,6480,50
|
|
20240731,141200,275901110,6470,6470,6470,6470,0
|
|
20240731,141100,275901110,6470,6470,6470,6470,0
|
|
20240731,141000,275901110,6470,6480,6480,6470,54
|
|
20240731,140900,275551430,6480,6480,6480,6480,4
|
|
20240731,140800,275525510,6480,6480,6480,6480,32
|
|
20240731,140700,275318150,6480,6480,6480,6480,0
|
|
20240731,140600,275318150,6480,6480,6480,6480,3
|
|
20240731,140500,275298710,6480,6480,6480,6480,8
|
|
20240731,140400,275246870,6480,6490,6490,6480,2
|
|
20240731,140300,275233900,6490,6490,6490,6490,1
|
|
20240731,140200,275227410,6480,6480,6480,6480,0
|
|
20240731,140100,275227410,6480,6480,6480,6480,0
|
|
20240731,140000,275227410,6480,6480,6480,6480,1
|
|
20240731,135900,275220930,6480,6480,6480,6480,0
|
|
20240731,135800,275220930,6480,6480,6480,6480,200
|
|
20240731,135700,273924930,6480,6480,6480,6480,0
|
|
20240731,135600,273924930,6480,6470,6480,6470,515
|
|
20240731,135500,270588150,6470,6450,6470,6430,626
|
|
20240731,135400,266556250,6470,6470,6470,6470,0
|
|
20240731,135300,266556250,6470,6470,6470,6470,0
|
|
20240731,135200,266556250,6470,6470,6470,6440,2807
|
|
20240731,135100,248455120,6460,6470,6470,6460,2300
|
|
20240731,135000,233588150,6480,6480,6480,6480,3
|
|
20240731,134900,233568710,6470,6470,6470,6470,100
|
|
20240731,134800,232921710,6480,6480,6480,6480,0
|
|
20240731,134700,232921710,6480,6480,6480,6480,5
|
|
20240731,134600,232889310,6480,6480,6480,6480,601
|
|
20240731,134500,228994830,6480,6480,6480,6480,80
|
|
20240731,134400,228476430,6480,6480,6480,6480,80
|
|
20240731,134300,227958030,6480,6480,6480,6480,10
|
|
20240731,134200,227893230,6500,6500,6500,6500,0
|
|
20240731,134100,227893230,6500,6500,6500,6500,0
|
|
20240731,134000,227893230,6500,6500,6500,6500,0
|
|
20240731,133900,227893230,6500,6500,6500,6500,0
|
|
20240731,133800,227893230,6500,6500,6500,6500,0
|
|
20240731,133700,227893230,6500,6500,6500,6500,0
|
|
20240731,133600,227893230,6500,6500,6500,6500,0
|
|
20240731,133500,227893230,6500,6500,6500,6500,0
|
|
20240731,133400,227893230,6500,6500,6500,6500,151
|
|
20240731,133300,226911730,6500,6500,6500,6500,0
|
|
20240731,133200,226911730,6500,6500,6500,6500,0
|
|
20240731,133100,226911730,6500,6500,6500,6500,0
|
|
20240731,133000,226911730,6500,6500,6500,6500,0
|
|
20240731,132900,226911730,6500,6500,6500,6500,0
|
|
20240731,132800,226911730,6500,6500,6500,6500,0
|
|
20240731,132700,226911730,6500,6500,6500,6500,0
|
|
20240731,132600,226911730,6500,6500,6500,6500,0
|
|
20240731,132500,226911730,6500,6500,6500,6500,3
|
|
20240731,132400,226892230,6480,6480,6480,6480,100
|
|
20240731,132300,226244230,6480,6480,6480,6480,100
|
|
20240731,132200,225596230,6480,6480,6480,6480,0
|
|
20240731,132100,225596230,6480,6480,6480,6480,0
|
|
20240731,132000,225596230,6480,6480,6480,6480,0
|
|
20240731,131900,225596230,6480,6480,6480,6480,0
|
|
20240731,131800,225596230,6480,6480,6480,6480,0
|
|
20240731,131700,225596230,6480,6490,6490,6480,3000
|
|
20240731,131600,206156220,6490,6490,6490,6490,0
|
|
20240731,131500,206156220,6490,6490,6490,6490,1
|
|
20240731,131400,206149730,6510,6510,6510,6510,1
|
|
20240731,131300,206143220,6480,6480,6480,6480,0
|
|
20240731,131200,206143220,6480,6490,6490,6480,26
|
|
20240731,131100,205974690,6480,6480,6480,6480,0
|
|
20240731,131000,205974690,6480,6480,6480,6480,0
|
|
20240731,130900,205974690,6480,6480,6480,6480,140
|
|
20240731,130800,205067490,6480,6500,6500,6480,500
|
|
20240731,130700,201823850,6520,6520,6520,6520,0
|
|
20240731,130600,201823850,6520,6520,6520,6520,0
|
|
20240731,130500,201823850,6520,6520,6520,6520,258
|
|
20240731,130400,200141690,6520,6520,6520,6520,1
|
|
20240731,130300,200135170,6530,6530,6530,6530,0
|
|
20240731,130200,200135170,6530,6530,6530,6530,27
|
|
20240731,130100,199958860,6530,6530,6530,6530,0
|
|
20240731,130000,199958860,6530,6530,6530,6530,31
|
|
20240731,125900,199756430,6520,6520,6520,6520,0
|
|
20240731,125800,199756430,6520,6520,6520,6520,18
|
|
20240731,125700,199639070,6510,6510,6510,6510,0
|
|
20240731,125600,199639070,6510,6510,6510,6510,0
|
|
20240731,125500,199639070,6510,6510,6510,6510,0
|
|
20240731,125400,199639070,6510,6510,6510,6510,0
|
|
20240731,125300,199639070,6510,6510,6510,6510,0
|
|
20240731,125200,199639070,6510,6510,6510,6510,0
|
|
20240731,125100,199639070,6510,6510,6510,6510,8
|
|
20240731,125000,199586990,6510,6510,6510,6510,0
|
|
20240731,124900,199586990,6510,6520,6520,6510,12
|
|
20240731,124800,199508850,6510,6510,6510,6510,241
|
|
20240731,124700,197939940,6510,6510,6510,6510,0
|
|
20240731,124600,197939940,6510,6510,6510,6510,5
|
|
20240731,124500,197907390,6510,6510,6510,6510,1
|
|
20240731,124400,197900880,6510,6510,6510,6510,0
|
|
20240731,124300,197900880,6510,6510,6510,6510,0
|
|
20240731,124200,197900880,6510,6510,6510,6510,0
|
|
20240731,124100,197900880,6510,6510,6510,6510,5
|
|
20240731,124000,197868330,6490,6490,6490,6490,1
|
|
20240731,123900,197861840,6490,6490,6490,6490,0
|
|
20240731,123800,197861840,6490,6490,6490,6490,0
|
|
20240731,123700,197861840,6490,6490,6490,6490,0
|
|
20240731,123600,197861840,6490,6490,6490,6490,473
|
|
20240731,123500,194792070,6510,6510,6510,6510,1
|
|
20240731,123400,194785560,6510,6510,6510,6510,1
|
|
20240731,123300,194779050,6490,6490,6490,6490,30
|
|
20240731,123200,194584350,6480,6480,6480,6480,50
|
|
20240731,123100,194260350,6510,6510,6510,6510,0
|
|
20240731,123000,194260350,6510,6510,6510,6510,0
|
|
20240731,122900,194260350,6510,6510,6510,6510,0
|
|
20240731,122800,194260350,6510,6510,6510,6510,0
|
|
20240731,122700,194260350,6510,6510,6510,6510,0
|
|
20240731,122600,194260350,6510,6510,6510,6510,0
|
|
20240731,122500,194260350,6510,6510,6510,6510,0
|
|
20240731,122400,194260350,6510,6510,6510,6510,0
|
|
20240731,122300,194260350,6510,6510,6510,6510,0
|
|
20240731,122200,194260350,6510,6510,6510,6510,0
|
|
20240731,122100,194260350,6510,6510,6510,6510,0
|
|
20240731,122000,194260350,6510,6510,6510,6510,0
|
|
20240731,121900,194260350,6510,6510,6510,6510,0
|
|
20240731,121800,194260350,6510,6510,6510,6510,0
|
|
20240731,121700,194260350,6510,6510,6510,6510,0
|
|
20240731,121600,194260350,6510,6510,6510,6510,0
|
|
20240731,121500,194260350,6510,6510,6510,6510,0
|
|
20240731,121400,194260350,6510,6510,6510,6510,10
|
|
20240731,121300,194195250,6470,6470,6470,6470,150
|
|
20240731,121200,193224750,6510,6510,6510,6510,10
|
|
20240731,121100,193159650,6470,6480,6480,6470,953
|
|
20240731,121000,186989880,6510,6510,6510,6510,0
|
|
20240731,120900,186989880,6510,6510,6510,6510,0
|
|
20240731,120800,186989880,6510,6500,6510,6500,2
|
|
20240731,120700,186976870,6510,6510,6510,6510,0
|
|
20240731,120600,186976870,6510,6490,6510,6490,451
|
|
20240731,120500,184049860,6490,6490,6490,6490,0
|
|
20240731,120400,184049860,6490,6490,6490,6490,0
|
|
20240731,120300,184049860,6490,6490,6490,6490,0
|
|
20240731,120200,184049860,6490,6500,6500,6490,507
|
|
20240731,120100,180758430,6510,6510,6510,6510,0
|
|
20240731,120000,180758430,6510,6510,6510,6510,0
|
|
20240731,115900,180758430,6510,6510,6510,6510,0
|
|
20240731,115800,180758430,6510,6510,6510,6510,0
|
|
20240731,115700,180758430,6510,6510,6510,6510,0
|
|
20240731,115600,180758430,6510,6510,6510,6510,0
|
|
20240731,115500,180758430,6510,6510,6510,6510,0
|
|
20240731,115400,180758430,6510,6510,6510,6510,0
|
|
20240731,115300,180758430,6510,6510,6510,6510,0
|
|
20240731,115200,180758430,6510,6510,6510,6510,0
|
|
20240731,115100,180758430,6510,6510,6510,6510,0
|
|
20240731,115000,180758430,6510,6510,6510,6510,0
|
|
20240731,114900,180758430,6510,6510,6510,6510,0
|
|
20240731,114800,180758430,6510,6510,6510,6510,50
|
|
20240731,114700,180432930,6500,6510,6510,6500,2
|
|
20240731,114600,180419920,6510,6510,6510,6510,0
|
|
20240731,114500,180419920,6510,6510,6510,6510,0
|
|
20240731,114400,180419920,6510,6510,6510,6510,25
|
|
20240731,114300,180257170,6510,6510,6510,6510,0
|
|
20240731,114200,180257170,6510,6510,6510,6510,0
|
|
20240731,114100,180257170,6510,6510,6510,6510,1
|
|
20240731,114000,180250660,6510,6510,6510,6510,36
|
|
20240731,113900,180016300,6510,6510,6510,6510,210
|
|
20240731,113800,178649200,6510,6510,6510,6510,0
|
|
20240731,113700,178649200,6510,6510,6510,6510,0
|
|
20240731,113600,178649200,6510,6510,6510,6510,0
|
|
20240731,113500,178649200,6510,6510,6510,6510,0
|
|
20240731,113400,178649200,6510,6510,6510,6510,0
|
|
20240731,113300,178649200,6510,6510,6510,6510,0
|
|
20240731,113200,178649200,6510,6510,6510,6510,0
|
|
20240731,113100,178649200,6510,6510,6510,6510,0
|
|
20240731,113000,178649200,6510,6510,6510,6510,1
|
|
20240731,112900,178642690,6510,6510,6510,6510,0
|
|
20240731,112800,178642690,6510,6490,6510,6490,112
|
|
20240731,112700,177915710,6490,6490,6490,6490,70
|
|
20240731,112600,177461410,6510,6510,6510,6510,0
|
|
20240731,112500,177461410,6510,6510,6510,6510,0
|
|
20240731,112400,177461410,6510,6510,6510,6510,0
|
|
20240731,112300,177461410,6510,6500,6510,6500,140
|
|
20240731,112200,176551360,6500,6500,6500,6500,0
|
|
20240731,112100,176551360,6500,6500,6500,6500,0
|
|
20240731,112000,176551360,6500,6500,6500,6500,33
|
|
20240731,111900,176336860,6500,6500,6500,6500,176
|
|
20240731,111800,175192860,6500,6500,6500,6480,91
|
|
20240731,111700,174602740,6500,6500,6500,6500,0
|
|
20240731,111600,174602740,6500,6500,6500,6500,25
|
|
20240731,111500,174440240,6500,6500,6500,6500,0
|
|
20240731,111400,174440240,6500,6500,6500,6500,0
|
|
20240731,111300,174440240,6500,6500,6500,6500,0
|
|
20240731,111200,174440240,6500,6500,6500,6500,1
|
|
20240731,111100,174433740,6480,6480,6480,6480,0
|
|
20240731,111000,174433740,6480,6480,6480,6480,0
|
|
20240731,110900,174433740,6480,6480,6480,6480,12
|
|
20240731,110800,174355980,6470,6470,6470,6470,1
|
|
20240731,110700,174349510,6480,6480,6480,6480,221
|
|
20240731,110600,172917430,6480,6480,6480,6480,15
|
|
20240731,110500,172820230,6490,6490,6490,6490,55
|
|
20240731,110400,172463280,6470,6470,6470,6470,0
|
|
20240731,110300,172463280,6470,6470,6470,6470,0
|
|
20240731,110200,172463280,6470,6470,6470,6470,0
|
|
20240731,110100,172463280,6470,6470,6470,6470,0
|
|
20240731,110000,172463280,6470,6470,6470,6470,0
|
|
20240731,105900,172463280,6470,6470,6470,6470,100
|
|
20240731,105800,171816280,6500,6500,6500,6500,0
|
|
20240731,105700,171816280,6500,6500,6500,6500,0
|
|
20240731,105600,171816280,6500,6500,6500,6500,10
|
|
20240731,105500,171751280,6500,6470,6500,6470,2
|
|
20240731,105400,171738310,6500,6500,6500,6500,0
|
|
20240731,105300,171738310,6500,6500,6500,6500,0
|
|
20240731,105200,171738310,6500,6500,6500,6500,12
|
|
20240731,105100,171660310,6500,6500,6500,6500,0
|
|
20240731,105000,171660310,6500,6500,6500,6500,0
|
|
20240731,104900,171660310,6500,6500,6500,6500,0
|
|
20240731,104800,171660310,6500,6500,6500,6500,0
|
|
20240731,104700,171660310,6500,6490,6500,6490,1000
|
|
20240731,104600,165160660,6500,6500,6500,6500,0
|
|
20240731,104500,165160660,6500,6500,6500,6500,0
|
|
20240731,104400,165160660,6500,6490,6500,6490,30
|
|
20240731,104300,164965880,6480,6490,6490,6480,450
|
|
20240731,104200,162045880,6490,6490,6490,6480,791
|
|
20240731,104100,156918570,6490,6490,6490,6490,105
|
|
20240731,104000,156237120,6490,6490,6490,6490,160
|
|
20240731,103900,155198720,6460,6460,6460,6460,0
|
|
20240731,103800,155198720,6460,6460,6460,6460,154
|
|
20240731,103700,154203880,6470,6470,6470,6470,1821
|
|
20240731,103600,142422010,6480,6480,6480,6480,0
|
|
20240731,103500,142422010,6480,6470,6480,6470,533
|
|
20240731,103400,138973100,6480,6480,6480,6480,3
|
|
20240731,103300,138953660,6480,6470,6480,6470,334
|
|
20240731,103200,136789680,6470,6480,6480,6470,12
|
|
20240731,103100,136712020,6480,6480,6480,6480,916
|
|
20240731,103000,130776340,6480,6480,6480,6480,0
|
|
20240731,102900,130776340,6480,6480,6480,6480,0
|
|
20240731,102800,130776340,6480,6480,6480,6480,0
|
|
20240731,102700,130776340,6480,6480,6480,6480,94
|
|
20240731,102600,130167220,6480,6480,6480,6480,6
|
|
20240731,102500,130128340,6480,6480,6480,6480,0
|
|
20240731,102400,130128340,6480,6480,6480,6480,0
|
|
20240731,102300,130128340,6480,6480,6480,6480,201
|
|
20240731,102200,128825860,6470,6470,6470,6470,0
|
|
20240731,102100,128825860,6470,6470,6470,6470,0
|
|
20240731,102000,128825860,6470,6470,6470,6470,0
|
|
20240731,101900,128825860,6470,6500,6500,6470,29
|
|
20240731,101800,128638080,6470,6470,6470,6470,0
|
|
20240731,101700,128638080,6470,6470,6470,6470,1406
|
|
20240731,101600,119541260,6470,6480,6480,6470,155
|
|
20240731,101500,118538360,6500,6500,6500,6500,0
|
|
20240731,101400,118538360,6500,6480,6500,6470,624
|
|
20240731,101300,114497050,6480,6490,6500,6470,355
|
|
20240731,101200,112196950,6500,6500,6500,6500,0
|
|
20240731,101100,112196950,6500,6490,6500,6490,100
|
|
20240731,101000,111546970,6490,6510,6510,6490,221
|
|
20240731,100900,110112600,6530,6490,6530,6480,240
|
|
20240731,100800,108554980,6530,6500,6530,6500,620
|
|
20240731,100700,104521380,6530,6510,6670,6480,5235
|
|
20240731,100600,70168980,6510,6510,6510,6510,4483
|
|
20240731,100500,40984650,6510,6500,6510,6500,1059
|
|
20240731,100400,34090720,6500,6500,6500,6500,0
|
|
20240731,100300,34090720,6500,6500,6500,6500,0
|
|
20240731,100200,34090720,6500,6500,6500,6500,4
|
|
20240731,100100,34064720,6510,6510,6510,6510,0
|
|
20240731,100000,34064720,6510,6510,6510,6510,1
|
|
20240731,095900,34058210,6510,6510,6510,6510,0
|
|
20240731,095800,34058210,6510,6510,6510,6510,0
|
|
20240731,095700,34058210,6510,6510,6510,6510,0
|
|
20240731,095600,34058210,6510,6510,6510,6510,2
|
|
20240731,095500,34045190,6500,6500,6500,6500,50
|
|
20240731,095400,33720190,6500,6500,6500,6500,2500
|
|
20240731,095300,17470190,6510,6510,6510,6510,20
|
|
20240731,095200,17339990,6510,6500,6510,6500,35
|
|
20240731,095100,17112150,6500,6510,6510,6500,391
|
|
20240731,095000,14567430,6510,6510,6510,6510,200
|
|
20240731,094900,13265430,6510,6510,6510,6510,0
|
|
20240731,094800,13265430,6510,6510,6510,6510,2
|
|
20240731,094700,13252410,6510,6510,6510,6510,25
|
|
20240731,094600,13089660,6510,6510,6510,6510,0
|
|
20240731,094500,13089660,6510,6510,6510,6510,0
|
|
20240731,094400,13089660,6510,6510,6510,6500,198
|
|
20240731,094300,11802630,6500,6500,6500,6500,0
|
|
20240731,094200,11802630,6500,6500,6500,6500,130
|
|
20240731,094100,10957630,6500,6500,6500,6500,0
|
|
20240731,094000,10957630,6500,6500,6500,6500,10
|
|
20240731,093900,10892630,6500,6500,6500,6500,0
|
|
20240731,093800,10892630,6500,6510,6510,6500,388
|
|
20240731,093700,8370180,6510,6510,6510,6510,0
|
|
20240731,093600,8370180,6510,6510,6510,6510,0
|
|
20240731,093500,8370180,6510,6510,6510,6510,0
|
|
20240731,093400,8370180,6510,6510,6510,6510,0
|
|
20240731,093300,8370180,6510,6510,6510,6510,200
|
|
20240731,093200,7068180,6550,6550,6550,6550,0
|
|
20240731,093100,7068180,6550,6550,6550,6550,0
|
|
20240731,093000,7068180,6550,6550,6550,6550,0
|
|
20240731,092900,7068180,6550,6550,6550,6550,0
|
|
20240731,092800,7068180,6550,6550,6550,6550,55
|
|
20240731,092700,6707930,6550,6550,6550,6550,45
|
|
20240731,092600,6413180,6550,6550,6550,6550,0
|
|
20240731,092500,6413180,6550,6550,6550,6550,0
|
|
20240731,092400,6413180,6550,6550,6550,6550,0
|
|
20240731,092300,6413180,6550,6550,6550,6550,200
|
|
20240731,092200,5103180,6550,6550,6550,6550,0
|
|
20240731,092100,5103180,6550,6550,6550,6550,11
|
|
20240731,092000,5031130,6550,6550,6550,6550,0
|
|
20240731,091900,5031130,6550,6550,6550,6550,0
|
|
20240731,091800,5031130,6550,6550,6550,6550,1
|
|
20240731,091700,5024580,6550,6550,6550,6550,0
|
|
20240731,091600,5024580,6550,6550,6550,6550,0
|
|
20240731,091500,5024580,6550,6550,6550,6550,0
|
|
20240731,091400,5024580,6550,6550,6550,6550,0
|
|
20240731,091300,5024580,6550,6550,6550,6550,1
|
|
20240731,091200,5018030,6540,6540,6540,6540,100
|
|
20240731,091100,4364030,6540,6540,6540,6540,1
|
|
20240731,091000,4357490,6540,6530,6540,6530,50
|
|
20240731,090900,4030700,6540,6540,6540,6540,25
|
|
20240731,090800,3867200,6540,6540,6540,6540,0
|
|
20240731,090700,3867200,6540,6540,6540,6540,10
|
|
20240731,090600,3801800,6500,6500,6500,6500,0
|
|
20240731,090500,3801800,6500,6500,6500,6500,0
|
|
20240731,090400,3801800,6500,6500,6500,6500,4
|
|
20240731,090300,3775800,6510,6510,6510,6510,336
|
|
20240731,090200,1588440,6510,6510,6510,6510,0
|
|
20240731,090100,1588440,6510,6510,6510,6510,0
|
|
20240731,090000,1588440,6510,6510,6510,6510,244
|