650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194700,524180700,70700,70700,70700,70700,55
|
|
20240731,194600,524180700,70700,70700,70700,70700,0
|
|
20240731,194500,524180700,70700,70700,70700,70700,0
|
|
20240731,194400,524180700,70700,70700,70700,70700,0
|
|
20240731,194300,524180700,70700,70700,70700,70700,0
|
|
20240731,194200,524180700,70700,70700,70700,70700,0
|
|
20240731,194100,524180700,70700,70700,70700,70700,0
|
|
20240731,194000,524180700,70700,70700,70700,70700,0
|
|
20240731,193900,524180700,70700,70700,70700,70700,0
|
|
20240731,193800,524180700,70700,70700,70700,70700,0
|
|
20240731,193700,524180700,70700,70700,70700,70700,0
|
|
20240731,193600,524180700,70700,70700,70700,70700,0
|
|
20240731,193500,524180700,70700,70700,70700,70700,0
|
|
20240731,193400,524180700,70700,70700,70700,70700,0
|
|
20240731,193300,524180700,70700,70700,70700,70700,0
|
|
20240731,193200,524180700,70700,70700,70700,70700,0
|
|
20240731,193100,524180700,70700,70700,70700,70700,0
|
|
20240731,193000,524180700,70700,70700,70700,70700,0
|
|
20240731,192900,524180700,70700,70700,70700,70700,0
|
|
20240731,192800,524180700,70700,70700,70700,70700,0
|
|
20240731,192700,524180700,70700,70700,70700,70700,0
|
|
20240731,192600,524180700,70700,70700,70700,70700,0
|
|
20240731,192500,524180700,70700,70700,70700,70700,0
|
|
20240731,192400,524180700,70700,70700,70700,70700,0
|
|
20240731,192300,524180700,70700,70700,70700,70700,0
|
|
20240731,192200,524180700,70700,70700,70700,70700,0
|
|
20240731,192100,524180700,70700,70700,70700,70700,0
|
|
20240731,192000,524180700,70700,70700,70700,70700,0
|
|
20240731,191900,524180700,70700,70700,70700,70700,0
|
|
20240731,191800,524180700,70700,70700,70700,70700,0
|
|
20240731,191700,524180700,70700,70700,70700,70700,55
|
|
20240731,191600,524180700,70700,70700,70700,70700,0
|
|
20240731,191500,524180700,70700,70700,70700,70700,0
|
|
20240731,191400,524180700,70700,70700,70700,70700,0
|
|
20240731,191300,524180700,70700,70700,70700,70700,0
|
|
20240731,191200,524180700,70700,70700,70700,70700,0
|
|
20240731,191100,524180700,70700,70700,70700,70700,0
|
|
20240731,191000,524180700,70700,70700,70700,70700,0
|
|
20240731,190900,524180700,70700,70700,70700,70700,0
|
|
20240731,190800,524180700,70700,70700,70700,70700,0
|
|
20240731,190700,524180700,70700,70700,70700,70700,0
|
|
20240731,190600,524180700,70700,70700,70700,70700,0
|
|
20240731,190500,524180700,70700,70700,70700,70700,0
|
|
20240731,190400,524180700,70700,70700,70700,70700,0
|
|
20240731,190300,524180700,70700,70700,70700,70700,0
|
|
20240731,190200,524180700,70700,70700,70700,70700,0
|
|
20240731,190100,524180700,70700,70700,70700,70700,0
|
|
20240731,190000,524180700,70700,70700,70700,70700,0
|
|
20240731,185900,524180700,70700,70700,70700,70700,0
|
|
20240731,185800,524180700,70700,70700,70700,70700,0
|
|
20240731,185700,524180700,70700,70700,70700,70700,0
|
|
20240731,185600,524180700,70700,70700,70700,70700,0
|
|
20240731,185500,524180700,70700,70700,70700,70700,0
|
|
20240731,185400,524180700,70700,70700,70700,70700,0
|
|
20240731,185300,524180700,70700,70700,70700,70700,0
|
|
20240731,185200,524180700,70700,70700,70700,70700,0
|
|
20240731,185100,524180700,70700,70700,70700,70700,0
|
|
20240731,185000,524180700,70700,70700,70700,70700,0
|
|
20240731,184900,524180700,70700,70700,70700,70700,0
|
|
20240731,184800,524180700,70700,70700,70700,70700,0
|
|
20240731,184700,524180700,70700,70700,70700,70700,55
|
|
20240731,184600,524180700,70700,70700,70700,70700,0
|
|
20240731,184500,524180700,70700,70700,70700,70700,0
|
|
20240731,184400,524180700,70700,70700,70700,70700,0
|
|
20240731,184300,524180700,70700,70700,70700,70700,0
|
|
20240731,184200,524180700,70700,70700,70700,70700,0
|
|
20240731,184100,524180700,70700,70700,70700,70700,0
|
|
20240731,184000,524180700,70700,70700,70700,70700,0
|
|
20240731,183900,524180700,70700,70700,70700,70700,0
|
|
20240731,183800,524180700,70700,70700,70700,70700,0
|
|
20240731,183700,524180700,70700,70700,70700,70700,0
|
|
20240731,183600,524180700,70700,70700,70700,70700,0
|
|
20240731,183500,524180700,70700,70700,70700,70700,0
|
|
20240731,183400,524180700,70700,70700,70700,70700,0
|
|
20240731,183300,524180700,70700,70700,70700,70700,0
|
|
20240731,183200,524180700,70700,70700,70700,70700,0
|
|
20240731,183100,524180700,70700,70700,70700,70700,0
|
|
20240731,183000,524180700,70700,70700,70700,70700,0
|
|
20240731,182900,524180700,70700,70700,70700,70700,0
|
|
20240731,182800,524180700,70700,70700,70700,70700,0
|
|
20240731,182700,524180700,70700,70700,70700,70700,0
|
|
20240731,182600,524180700,70700,70700,70700,70700,0
|
|
20240731,182500,524180700,70700,70700,70700,70700,0
|
|
20240731,182400,524180700,70700,70700,70700,70700,0
|
|
20240731,182300,524180700,70700,70700,70700,70700,0
|
|
20240731,182200,524180700,70700,70700,70700,70700,0
|
|
20240731,182100,524180700,70700,70700,70700,70700,0
|
|
20240731,182000,524180700,70700,70700,70700,70700,0
|
|
20240731,181900,524180700,70700,70700,70700,70700,0
|
|
20240731,181800,524180700,70700,70700,70700,70700,0
|
|
20240731,181700,524180700,70700,70700,70700,70700,55
|
|
20240731,181600,524180700,70700,70700,70700,70700,0
|
|
20240731,181500,524180700,70700,70700,70700,70700,0
|
|
20240731,181400,524180700,70700,70700,70700,70700,0
|
|
20240731,181300,524180700,70700,70700,70700,70700,0
|
|
20240731,181200,524180700,70700,70700,70700,70700,0
|
|
20240731,181100,524180700,70700,70700,70700,70700,0
|
|
20240731,181000,524180700,70700,70700,70700,70700,0
|
|
20240731,180900,524180700,70700,70700,70700,70700,0
|
|
20240731,180800,524180700,70700,70700,70700,70700,0
|
|
20240731,180700,524180700,70700,70700,70700,70700,0
|
|
20240731,180600,524180700,70700,70700,70700,70700,0
|
|
20240731,180500,524180700,70700,70700,70700,70700,0
|
|
20240731,180400,524180700,70700,70700,70700,70700,0
|
|
20240731,180300,524180700,70700,70700,70700,70700,0
|
|
20240731,180200,524180700,70700,70700,70700,70700,0
|
|
20240731,180100,524180700,70700,70700,70700,70700,0
|
|
20240731,180000,524180700,70700,70700,70700,70700,0
|
|
20240731,175900,524180700,70700,70700,70700,70700,0
|
|
20240731,175800,524180700,70700,70700,70700,70700,0
|
|
20240731,175700,524180700,70700,70700,70700,70700,0
|
|
20240731,175600,524180700,70700,70700,70700,70700,0
|
|
20240731,175500,524180700,70700,70700,70700,70700,0
|
|
20240731,175400,524180700,70700,70700,70700,70700,0
|
|
20240731,175300,524180700,70700,70700,70700,70700,0
|
|
20240731,175200,524180700,70700,70700,70700,70700,0
|
|
20240731,175100,524180700,70700,70700,70700,70700,0
|
|
20240731,175000,524180700,70700,70700,70700,70700,0
|
|
20240731,174900,524180700,70700,70700,70700,70700,0
|
|
20240731,174800,524180700,70700,70700,70700,70700,0
|
|
20240731,174700,524180700,70700,70700,70700,70700,55
|
|
20240731,174600,524180700,70700,70700,70700,70700,0
|
|
20240731,174500,524180700,70700,70700,70700,70700,0
|
|
20240731,174400,524180700,70700,70700,70700,70700,0
|
|
20240731,174300,524180700,70700,70700,70700,70700,0
|
|
20240731,174200,524180700,70700,70700,70700,70700,0
|
|
20240731,174100,524180700,70700,70700,70700,70700,0
|
|
20240731,174000,524180700,70700,70700,70700,70700,0
|
|
20240731,173900,524180700,70700,70700,70700,70700,0
|
|
20240731,173800,524180700,70700,70700,70700,70700,0
|
|
20240731,173700,524180700,70700,70700,70700,70700,0
|
|
20240731,173600,524180700,70700,70700,70700,70700,0
|
|
20240731,173500,524180700,70700,70700,70700,70700,0
|
|
20240731,173400,524180700,70700,70700,70700,70700,0
|
|
20240731,173300,524180700,70700,70700,70700,70700,0
|
|
20240731,173200,524180700,70700,70700,70700,70700,0
|
|
20240731,173100,524180700,70700,70700,70700,70700,0
|
|
20240731,173000,524180700,70700,70700,70700,70700,0
|
|
20240731,172900,524180700,70700,70700,70700,70700,0
|
|
20240731,172800,524180700,70700,70700,70700,70700,0
|
|
20240731,172700,524180700,70700,70700,70700,70700,0
|
|
20240731,172600,524180700,70700,70700,70700,70700,0
|
|
20240731,172500,524180700,70700,70700,70700,70700,0
|
|
20240731,172400,524180700,70700,70700,70700,70700,0
|
|
20240731,172300,524180700,70700,70700,70700,70700,0
|
|
20240731,172200,524180700,70700,70700,70700,70700,0
|
|
20240731,172100,524180700,70700,70700,70700,70700,0
|
|
20240731,172000,524180700,70700,70700,70700,70700,0
|
|
20240731,171900,524180700,70700,70700,70700,70700,0
|
|
20240731,171800,524180700,70700,70700,70700,70700,0
|
|
20240731,171700,524180700,70700,70700,70700,70700,55
|
|
20240731,171600,524180700,70700,70700,70700,70700,0
|
|
20240731,171500,524180700,70700,70700,70700,70700,0
|
|
20240731,171400,524180700,70700,70700,70700,70700,0
|
|
20240731,171300,524180700,70700,70700,70700,70700,0
|
|
20240731,171200,524180700,70700,70700,70700,70700,0
|
|
20240731,171100,524180700,70700,70700,70700,70700,0
|
|
20240731,171000,524180700,70700,70700,70700,70700,0
|
|
20240731,170900,524180700,70700,70700,70700,70700,0
|
|
20240731,170800,524180700,70700,70700,70700,70700,0
|
|
20240731,170700,524180700,70700,70700,70700,70700,0
|
|
20240731,170600,524180700,70700,70700,70700,70700,0
|
|
20240731,170500,524180700,70700,70700,70700,70700,0
|
|
20240731,170400,524180700,70700,70700,70700,70700,0
|
|
20240731,170300,524180700,70700,70700,70700,70700,0
|
|
20240731,170200,524180700,70700,70700,70700,70700,0
|
|
20240731,170100,524180700,70700,70700,70700,70700,0
|
|
20240731,170000,524180700,70700,70700,70700,70700,0
|
|
20240731,165900,524180700,70700,70700,70700,70700,0
|
|
20240731,165800,524180700,70700,70700,70700,70700,0
|
|
20240731,165700,524180700,70700,70700,70700,70700,0
|
|
20240731,165600,524180700,70700,70700,70700,70700,0
|
|
20240731,165500,524180700,70700,70700,70700,70700,0
|
|
20240731,165400,524180700,70700,70700,70700,70700,0
|
|
20240731,165300,524180700,70700,70700,70700,70700,0
|
|
20240731,165200,524180700,70700,70700,70700,70700,0
|
|
20240731,165100,524180700,70700,70700,70700,70700,0
|
|
20240731,165000,524180700,70700,70700,70700,70700,0
|
|
20240731,164900,524180700,70700,70700,70700,70700,0
|
|
20240731,164800,524180700,70700,70700,70700,70700,0
|
|
20240731,164700,524180700,70700,70700,70700,70700,55
|
|
20240731,164600,524180700,70700,70700,70700,70700,0
|
|
20240731,164500,524180700,70700,70700,70700,70700,0
|
|
20240731,164400,524180700,70700,70700,70700,70700,0
|
|
20240731,164300,524180700,70700,70700,70700,70700,0
|
|
20240731,164200,524180700,70700,70700,70700,70700,0
|
|
20240731,164100,524180700,70700,70700,70700,70700,0
|
|
20240731,164000,524180700,70700,70700,70700,70700,0
|
|
20240731,163900,524180700,70700,70700,70700,70700,0
|
|
20240731,163800,524180700,70700,70700,70700,70700,0
|
|
20240731,163700,524180700,70700,70700,70700,70700,0
|
|
20240731,163600,524180700,70700,70700,70700,70700,0
|
|
20240731,163500,524180700,70700,70700,70700,70700,0
|
|
20240731,163400,524180700,70700,70700,70700,70700,0
|
|
20240731,163300,524180700,70700,70700,70700,70700,0
|
|
20240731,163200,524180700,70700,70700,70700,70700,0
|
|
20240731,163100,524180700,70700,70700,70700,70700,0
|
|
20240731,163000,524180700,70700,70700,70700,70700,0
|
|
20240731,162900,524180700,70700,70700,70700,70700,0
|
|
20240731,162800,524180700,70700,70700,70700,70700,0
|
|
20240731,162700,524180700,70700,70700,70700,70700,0
|
|
20240731,162600,524180700,70700,70700,70700,70700,0
|
|
20240731,162500,524180700,70700,70700,70700,70700,0
|
|
20240731,162400,524180700,70700,70700,70700,70700,0
|
|
20240731,162300,524180700,70700,70700,70700,70700,0
|
|
20240731,162200,524180700,70700,70700,70700,70700,0
|
|
20240731,162100,524180700,70700,70700,70700,70700,0
|
|
20240731,162000,524180700,70700,70700,70700,70700,0
|
|
20240731,161900,524180700,70700,70700,70700,70700,0
|
|
20240731,161800,524180700,70700,70700,70700,70700,0
|
|
20240731,161700,524180700,70700,70700,70700,70700,55
|
|
20240731,161600,524180700,70700,70700,70700,70700,0
|
|
20240731,161500,524180700,70700,70700,70700,70700,0
|
|
20240731,161400,524180700,70700,70700,70700,70700,0
|
|
20240731,161300,524180700,70700,70700,70700,70700,0
|
|
20240731,161200,524180700,70700,70700,70700,70700,0
|
|
20240731,161100,524180700,70700,70700,70700,70700,0
|
|
20240731,161000,524180700,70700,70700,70700,70700,0
|
|
20240731,160900,524180700,70700,70700,70700,70700,0
|
|
20240731,160800,524180700,70700,70700,70700,70700,0
|
|
20240731,160700,524180700,70700,70700,70700,70700,0
|
|
20240731,160600,524180700,70700,70700,70700,70700,0
|
|
20240731,160500,524180700,70700,70700,70700,70700,0
|
|
20240731,160400,524180700,70700,70700,70700,70700,0
|
|
20240731,160300,524180700,70700,70700,70700,70700,0
|
|
20240731,160200,524180700,70700,70700,70700,70700,0
|
|
20240731,160100,524180700,70700,70700,70700,70700,0
|
|
20240731,160000,524180700,70700,70700,70700,70700,0
|
|
20240731,155900,524180700,70700,70700,70700,70700,0
|
|
20240731,155800,524180700,70700,70700,70700,70700,0
|
|
20240731,155700,524180700,70700,70700,70700,70700,0
|
|
20240731,155600,524180700,70700,70700,70700,70700,0
|
|
20240731,155500,524180700,70700,70700,70700,70700,0
|
|
20240731,155400,524180700,70700,70700,70700,70700,0
|
|
20240731,155300,524180700,70700,70700,70700,70700,0
|
|
20240731,155200,524180700,70700,70700,70700,70700,0
|
|
20240731,155100,524180700,70700,70700,70700,70700,0
|
|
20240731,155000,524180700,70700,70700,70700,70700,0
|
|
20240731,154900,524180700,70700,70700,70700,70700,0
|
|
20240731,154800,524180700,70700,70700,70700,70700,0
|
|
20240731,154700,524180700,70700,70700,70700,70700,55
|
|
20240731,154600,524180700,70700,70700,70700,70700,0
|
|
20240731,154500,524180700,70700,70700,70700,70700,0
|
|
20240731,154400,524180700,70700,70700,70700,70700,0
|
|
20240731,154300,524180700,70700,70700,70700,70700,0
|
|
20240731,154200,524180700,70700,70700,70700,70700,0
|
|
20240731,154100,524180700,70700,70700,70700,70700,0
|
|
20240731,154000,524180700,70700,70700,70700,70700,0
|
|
20240731,153900,524180700,70700,70700,70700,70700,0
|
|
20240731,153800,524180700,70700,70700,70700,70700,0
|
|
20240731,153700,524180700,70700,70700,70700,70700,0
|
|
20240731,153600,524180700,70700,70700,70700,70700,0
|
|
20240731,153500,524180700,70700,70700,70700,70700,0
|
|
20240731,153400,524180700,70700,70700,70700,70700,0
|
|
20240731,153300,524180700,70700,70700,70700,70700,0
|
|
20240731,153200,524180700,70700,70700,70700,70700,0
|
|
20240731,153100,524180700,70700,70700,70700,70700,0
|
|
20240731,153000,524180700,70700,70700,70700,70700,55
|
|
20240731,152900,520292200,71000,71000,71000,71000,0
|
|
20240731,152800,520292200,71000,71000,71000,71000,0
|
|
20240731,152700,520292200,71000,71000,71000,71000,0
|
|
20240731,152600,520292200,71000,71000,71000,71000,0
|
|
20240731,152500,520292200,71000,71000,71000,71000,0
|
|
20240731,152400,520292200,71000,71000,71000,71000,0
|
|
20240731,152300,520292200,71000,71000,71000,71000,0
|
|
20240731,152200,520292200,71000,71000,71000,71000,0
|
|
20240731,152100,520292200,71000,71000,71000,71000,0
|
|
20240731,152000,520292200,71000,71000,71000,71000,0
|
|
20240731,151900,520292200,71000,71000,71000,71000,1
|
|
20240731,151800,520221200,71000,71000,71000,71000,0
|
|
20240731,151700,520221200,71000,71000,71000,71000,0
|
|
20240731,151600,520221200,71000,71000,71000,71000,1
|
|
20240731,151500,520150200,71000,71000,71000,71000,0
|
|
20240731,151400,520150200,71000,71000,71000,71000,0
|
|
20240731,151300,520150200,71000,71000,71000,71000,0
|
|
20240731,151200,520150200,71000,71000,71000,71000,1
|
|
20240731,151100,520079200,70800,70800,70800,70800,0
|
|
20240731,151000,520079200,70800,70800,70800,70800,1
|
|
20240731,150900,520008400,70900,71000,71000,70900,14
|
|
20240731,150800,519015000,71000,71000,71000,71000,0
|
|
20240731,150700,519015000,71000,71000,71000,71000,1
|
|
20240731,150600,518944000,70900,70900,70900,70900,0
|
|
20240731,150500,518944000,70900,70900,70900,70900,0
|
|
20240731,150400,518944000,70900,70900,70900,70900,0
|
|
20240731,150300,518944000,70900,70900,70900,70900,0
|
|
20240731,150200,518944000,70900,70900,70900,70900,0
|
|
20240731,150100,518944000,70900,70900,70900,70900,0
|
|
20240731,150000,518944000,70900,71000,71000,70900,2
|
|
20240731,145900,518802100,71000,71000,71000,71000,0
|
|
20240731,145800,518802100,71000,71000,71000,71000,0
|
|
20240731,145700,518802100,71000,71000,71000,71000,2
|
|
20240731,145600,518660100,71000,71000,71000,71000,0
|
|
20240731,145500,518660100,71000,70800,71000,70800,31
|
|
20240731,145400,516461900,70600,70600,70600,70600,0
|
|
20240731,145300,516461900,70600,70600,70600,70600,0
|
|
20240731,145200,516461900,70600,70600,70600,70600,0
|
|
20240731,145100,516461900,70600,70600,70600,70600,0
|
|
20240731,145000,516461900,70600,70800,70800,70600,3
|
|
20240731,144900,516249900,70700,70700,70700,70700,0
|
|
20240731,144800,516249900,70700,70700,70700,70700,0
|
|
20240731,144700,516249900,70700,70700,70700,70700,0
|
|
20240731,144600,516249900,70700,70700,70700,70700,0
|
|
20240731,144500,516249900,70700,70700,70700,70700,50
|
|
20240731,144400,512714900,70800,70800,70800,70800,0
|
|
20240731,144300,512714900,70800,70800,70800,70800,0
|
|
20240731,144200,512714900,70800,70900,70900,70800,50
|
|
20240731,144100,509174700,70800,70800,70800,70800,30
|
|
20240731,144000,507050700,70800,70800,70800,70800,0
|
|
20240731,143900,507050700,70800,71000,71000,70800,4
|
|
20240731,143800,506767300,70900,70900,70900,70900,0
|
|
20240731,143700,506767300,70900,70900,70900,70900,0
|
|
20240731,143600,506767300,70900,70900,70900,70900,0
|
|
20240731,143500,506767300,70900,70900,70900,70900,2
|
|
20240731,143400,506625500,70800,70800,70800,70800,0
|
|
20240731,143300,506625500,70800,70800,70800,70800,16
|
|
20240731,143200,505492700,70600,70600,70600,70600,0
|
|
20240731,143100,505492700,70600,70600,70600,70600,0
|
|
20240731,143000,505492700,70600,70600,70600,70600,1
|
|
20240731,142900,505422100,70800,70800,70800,70800,0
|
|
20240731,142800,505422100,70800,70800,70800,70800,0
|
|
20240731,142700,505422100,70800,70800,70800,70800,0
|
|
20240731,142600,505422100,70800,70800,70800,70800,0
|
|
20240731,142500,505422100,70800,70800,70800,70800,0
|
|
20240731,142400,505422100,70800,70800,70800,70800,1
|
|
20240731,142300,505351300,70800,70800,70800,70800,0
|
|
20240731,142200,505351300,70800,70800,70800,70800,0
|
|
20240731,142100,505351300,70800,70800,70800,70800,0
|
|
20240731,142000,505351300,70800,70800,70800,70800,0
|
|
20240731,141900,505351300,70800,70800,70800,70800,0
|
|
20240731,141800,505351300,70800,70700,70800,70700,2
|
|
20240731,141700,505209800,70700,70700,70700,70700,0
|
|
20240731,141600,505209800,70700,70700,70700,70700,0
|
|
20240731,141500,505209800,70700,70700,70700,70700,2
|
|
20240731,141400,505068400,70600,70600,70600,70600,0
|
|
20240731,141300,505068400,70600,70600,70600,70600,0
|
|
20240731,141200,505068400,70600,70600,70600,70600,0
|
|
20240731,141100,505068400,70600,70700,70700,70600,50
|
|
20240731,141000,501538300,70700,70600,70700,70600,2
|
|
20240731,140900,501397000,70600,70600,70600,70600,15
|
|
20240731,140800,500338000,70600,70600,70600,70600,10
|
|
20240731,140700,499632000,70600,70600,70600,70600,5
|
|
20240731,140600,499279000,70800,70800,70800,70800,0
|
|
20240731,140500,499279000,70800,70800,70800,70800,0
|
|
20240731,140400,499279000,70800,70800,70800,70800,0
|
|
20240731,140300,499279000,70800,70800,70800,70800,0
|
|
20240731,140200,499279000,70800,70800,70800,70800,0
|
|
20240731,140100,499279000,70800,70800,70800,70800,0
|
|
20240731,140000,499279000,70800,70800,70800,70800,1
|
|
20240731,135900,499208200,70600,70600,70600,70600,0
|
|
20240731,135800,499208200,70600,70600,70600,70600,0
|
|
20240731,135700,499208200,70600,70600,70600,70600,0
|
|
20240731,135600,499208200,70600,70600,70600,70600,0
|
|
20240731,135500,499208200,70600,70600,70600,70600,0
|
|
20240731,135400,499208200,70600,70600,70600,70600,0
|
|
20240731,135300,499208200,70600,70600,70600,70600,5
|
|
20240731,135200,498855200,70500,70500,70500,70500,0
|
|
20240731,135100,498855200,70500,70500,70500,70500,0
|
|
20240731,135000,498855200,70500,70400,70500,70400,2
|
|
20240731,134900,498714300,70500,70500,70500,70500,1
|
|
20240731,134800,498643800,70400,70400,70400,70400,20
|
|
20240731,134700,497235800,70600,70600,70600,70600,0
|
|
20240731,134600,497235800,70600,70600,70600,70600,0
|
|
20240731,134500,497235800,70600,70600,70600,70600,0
|
|
20240731,134400,497235800,70600,70600,70600,70600,0
|
|
20240731,134300,497235800,70600,70600,70600,70600,1
|
|
20240731,134200,497165200,70600,70600,70600,70600,1
|
|
20240731,134100,497094600,70600,70600,70600,70600,0
|
|
20240731,134000,497094600,70600,70600,70600,70500,45
|
|
20240731,133900,493917700,70700,70700,70700,70700,0
|
|
20240731,133800,493917700,70700,70700,70700,70700,0
|
|
20240731,133700,493917700,70700,70700,70700,70700,0
|
|
20240731,133600,493917700,70700,70700,70700,70700,0
|
|
20240731,133500,493917700,70700,70700,70700,70700,5
|
|
20240731,133400,493564200,70600,70600,70600,70600,0
|
|
20240731,133300,493564200,70600,70600,70600,70600,0
|
|
20240731,133200,493564200,70600,70600,70600,70600,0
|
|
20240731,133100,493564200,70600,70600,70600,70600,7
|
|
20240731,133000,493070000,70600,70600,70600,70600,2
|
|
20240731,132900,492928800,70700,70700,70700,70700,0
|
|
20240731,132800,492928800,70700,70700,70700,70700,0
|
|
20240731,132700,492928800,70700,70700,70700,70700,0
|
|
20240731,132600,492928800,70700,70700,70700,70700,0
|
|
20240731,132500,492928800,70700,70700,70700,70700,0
|
|
20240731,132400,492928800,70700,70700,70700,70700,0
|
|
20240731,132300,492928800,70700,70700,70700,70700,0
|
|
20240731,132200,492928800,70700,70700,70700,70700,0
|
|
20240731,132100,492928800,70700,70700,70700,70700,33
|
|
20240731,132000,490595700,70700,70700,70700,70500,80
|
|
20240731,131900,484955300,70600,70600,70600,70600,0
|
|
20240731,131800,484955300,70600,70600,70600,70600,0
|
|
20240731,131700,484955300,70600,70600,70600,70600,0
|
|
20240731,131600,484955300,70600,70600,70600,70600,0
|
|
20240731,131500,484955300,70600,70500,70600,70500,1079
|
|
20240731,131400,408885700,70400,70400,70400,70400,0
|
|
20240731,131300,408885700,70400,70400,70400,70400,0
|
|
20240731,131200,408885700,70400,70400,70400,70400,0
|
|
20240731,131100,408885700,70400,70400,70400,70400,0
|
|
20240731,131000,408885700,70400,70500,70500,70400,6
|
|
20240731,130900,408463100,70500,70500,70500,70500,0
|
|
20240731,130800,408463100,70500,70500,70500,70500,0
|
|
20240731,130700,408463100,70500,70500,70500,70500,0
|
|
20240731,130600,408463100,70500,70600,70600,70500,24
|
|
20240731,130500,406771000,70800,70800,70800,70800,2
|
|
20240731,130400,406629400,70900,70900,70900,70900,0
|
|
20240731,130300,406629400,70900,70900,70900,70900,1
|
|
20240731,130200,406558500,70800,70800,70800,70800,0
|
|
20240731,130100,406558500,70800,70800,70800,70800,0
|
|
20240731,130000,406558500,70800,70800,70800,70800,1
|
|
20240731,125900,406487700,70700,70700,70700,70700,0
|
|
20240731,125800,406487700,70700,70700,70700,70700,0
|
|
20240731,125700,406487700,70700,70700,70700,70700,2
|
|
20240731,125600,406346300,70700,70700,70700,70700,0
|
|
20240731,125500,406346300,70700,70700,70700,70700,0
|
|
20240731,125400,406346300,70700,70700,70700,70700,0
|
|
20240731,125300,406346300,70700,70700,70700,70700,0
|
|
20240731,125200,406346300,70700,70700,70700,70700,0
|
|
20240731,125100,406346300,70700,70700,70700,70700,0
|
|
20240731,125000,406346300,70700,70600,70700,70600,3
|
|
20240731,124900,406134300,70700,70700,70700,70700,4
|
|
20240731,124800,405851500,70600,70600,70600,70600,0
|
|
20240731,124700,405851500,70600,70600,70600,70600,0
|
|
20240731,124600,405851500,70600,70600,70600,70600,0
|
|
20240731,124500,405851500,70600,70600,70600,70600,10
|
|
20240731,124400,405145500,70600,70600,70600,70600,10
|
|
20240731,124300,404439500,70700,70700,70700,70700,0
|
|
20240731,124200,404439500,70700,70700,70700,70700,1
|
|
20240731,124100,404368800,70800,70800,70800,70800,1
|
|
20240731,124000,404298000,70900,70800,70900,70800,6
|
|
20240731,123900,403873000,70700,70700,70700,70700,0
|
|
20240731,123800,403873000,70700,70700,70700,70700,0
|
|
20240731,123700,403873000,70700,70700,70700,70700,0
|
|
20240731,123600,403873000,70700,70700,70700,70700,0
|
|
20240731,123500,403873000,70700,70700,70700,70700,0
|
|
20240731,123400,403873000,70700,70700,70700,70700,0
|
|
20240731,123300,403873000,70700,70700,70700,70700,0
|
|
20240731,123200,403873000,70700,70700,70700,70700,0
|
|
20240731,123100,403873000,70700,70700,70700,70700,0
|
|
20240731,123000,403873000,70700,70700,70700,70700,3
|
|
20240731,122900,403660900,70600,70800,70800,70500,152
|
|
20240731,122800,392931700,70900,70900,70900,70900,0
|
|
20240731,122700,392931700,70900,70900,70900,70900,0
|
|
20240731,122600,392931700,70900,70900,70900,70900,2
|
|
20240731,122500,392789900,70900,70900,70900,70900,2
|
|
20240731,122400,392648100,70800,70800,70800,70800,0
|
|
20240731,122300,392648100,70800,70800,70800,70800,1
|
|
20240731,122200,392577300,70900,70900,70900,70900,0
|
|
20240731,122100,392577300,70900,70900,70900,70900,0
|
|
20240731,122000,392577300,70900,70700,70900,70700,2
|
|
20240731,121900,392435700,70700,70700,70700,70700,0
|
|
20240731,121800,392435700,70700,70700,70700,70700,0
|
|
20240731,121700,392435700,70700,70700,70700,70700,1
|
|
20240731,121600,392365000,70600,70600,70600,70600,0
|
|
20240731,121500,392365000,70600,70600,70600,70600,0
|
|
20240731,121400,392365000,70600,70600,70600,70600,0
|
|
20240731,121300,392365000,70600,70600,70600,70600,0
|
|
20240731,121200,392365000,70600,70600,70600,70600,0
|
|
20240731,121100,392365000,70600,70600,70600,70600,0
|
|
20240731,121000,392365000,70600,70600,70600,70600,2
|
|
20240731,120900,392223800,70700,70700,70700,70700,6
|
|
20240731,120800,391799600,70700,70800,70800,70600,43
|
|
20240731,120700,388761800,70900,70900,70900,70900,6
|
|
20240731,120600,388336400,70800,70800,70800,70800,7
|
|
20240731,120500,387840800,70900,70900,70900,70900,1
|
|
20240731,120400,387769900,70800,70800,70800,70800,1
|
|
20240731,120300,387699100,70700,70700,70700,70700,0
|
|
20240731,120200,387699100,70700,70700,70700,70700,0
|
|
20240731,120100,387699100,70700,70700,70700,70700,0
|
|
20240731,120000,387699100,70700,70900,70900,70700,202
|
|
20240731,115900,373417300,70900,71000,71000,70900,170
|
|
20240731,115800,361363200,71000,71000,71000,71000,0
|
|
20240731,115700,361363200,71000,71000,71000,71000,1
|
|
20240731,115600,361292200,71200,71200,71200,71200,0
|
|
20240731,115500,361292200,71200,71200,71200,71200,0
|
|
20240731,115400,361292200,71200,71200,71200,71200,0
|
|
20240731,115300,361292200,71200,71200,71200,71200,0
|
|
20240731,115200,361292200,71200,71100,71200,71100,5
|
|
20240731,115100,360936400,71000,71000,71000,71000,0
|
|
20240731,115000,360936400,71000,71000,71000,71000,2
|
|
20240731,114900,360794400,71000,71000,71000,71000,0
|
|
20240731,114800,360794400,71000,71000,71000,71000,0
|
|
20240731,114700,360794400,71000,71100,71100,71000,3
|
|
20240731,114600,360581300,71200,71200,71200,71200,0
|
|
20240731,114500,360581300,71200,71200,71200,71200,0
|
|
20240731,114400,360581300,71200,71200,71200,71200,0
|
|
20240731,114300,360581300,71200,71200,71200,71200,0
|
|
20240731,114200,360581300,71200,71200,71200,71200,0
|
|
20240731,114100,360581300,71200,71200,71200,71200,0
|
|
20240731,114000,360581300,71200,71200,71200,71200,4
|
|
20240731,113900,360296500,71000,71000,71000,71000,0
|
|
20240731,113800,360296500,71000,71000,71400,71000,112
|
|
20240731,113700,352317600,71000,71000,71000,71000,5
|
|
20240731,113600,351962600,71000,70900,71000,70900,77
|
|
20240731,113500,346498200,70900,70900,70900,70900,15
|
|
20240731,113400,345434700,70900,70900,70900,70900,0
|
|
20240731,113300,345434700,70900,70900,71000,70900,5
|
|
20240731,113200,345079900,70900,70700,71000,70700,620
|
|
20240731,113100,301162400,70700,70700,70700,70700,1
|
|
20240731,113000,301091700,70600,70800,70800,70600,2
|
|
20240731,112900,300950300,70800,70700,70800,70700,15
|
|
20240731,112800,299888600,70700,70700,70700,70700,1
|
|
20240731,112700,299817900,70700,70700,70700,70700,1
|
|
20240731,112600,299747200,70700,70500,70700,70500,170
|
|
20240731,112500,287738200,70700,70600,70700,70600,10
|
|
20240731,112400,287031700,70700,70700,70700,70700,0
|
|
20240731,112300,287031700,70700,70700,70700,70700,0
|
|
20240731,112200,287031700,70700,70700,70700,70700,0
|
|
20240731,112100,287031700,70700,70700,70700,70700,0
|
|
20240731,112000,287031700,70700,70600,70700,70600,3
|
|
20240731,111900,286819700,70600,70600,70600,70600,2
|
|
20240731,111800,286678500,70700,70700,70700,70700,0
|
|
20240731,111700,286678500,70700,70700,70700,70700,1
|
|
20240731,111600,286607800,70600,70600,70600,70600,0
|
|
20240731,111500,286607800,70600,70600,70600,70600,0
|
|
20240731,111400,286607800,70600,70600,70600,70600,0
|
|
20240731,111300,286607800,70600,70600,70600,70600,1
|
|
20240731,111200,286537200,70500,70500,70500,70500,0
|
|
20240731,111100,286537200,70500,70500,70500,70500,46
|
|
20240731,111000,283294200,70500,70500,70500,70500,1
|
|
20240731,110900,283223700,70600,70600,70600,70600,1
|
|
20240731,110800,283153100,70600,70600,70600,70600,0
|
|
20240731,110700,283153100,70600,70600,70600,70600,0
|
|
20240731,110600,283153100,70600,70600,70600,70600,0
|
|
20240731,110500,283153100,70600,70600,70600,70600,0
|
|
20240731,110400,283153100,70600,70600,70600,70600,0
|
|
20240731,110300,283153100,70600,70600,70600,70600,0
|
|
20240731,110200,283153100,70600,70600,70600,70600,0
|
|
20240731,110100,283153100,70600,70600,70600,70600,0
|
|
20240731,110000,283153100,70600,70600,70600,70600,6
|
|
20240731,105900,282729500,70600,70600,70600,70600,1
|
|
20240731,105800,282658900,70600,70600,70600,70600,2
|
|
20240731,105700,282517700,70700,70700,70700,70700,0
|
|
20240731,105600,282517700,70700,70700,70700,70700,2
|
|
20240731,105500,282376300,70700,70700,70700,70700,0
|
|
20240731,105400,282376300,70700,70700,70700,70700,1
|
|
20240731,105300,282305600,70500,70500,70500,70500,0
|
|
20240731,105200,282305600,70500,70500,70500,70500,0
|
|
20240731,105100,282305600,70500,70500,70500,70500,0
|
|
20240731,105000,282305600,70500,70500,70500,70500,1
|
|
20240731,104900,282235100,70500,70500,70500,70500,16
|
|
20240731,104800,281107100,70600,70600,70600,70600,1
|
|
20240731,104700,281036500,70600,70600,70600,70600,0
|
|
20240731,104600,281036500,70600,70600,70600,70600,0
|
|
20240731,104500,281036500,70600,70600,70600,70600,0
|
|
20240731,104400,281036500,70600,70600,70600,70600,151
|
|
20240731,104300,270375900,70700,70700,70700,70700,0
|
|
20240731,104200,270375900,70700,70700,70700,70700,0
|
|
20240731,104100,270375900,70700,70700,70700,70700,0
|
|
20240731,104000,270375900,70700,70700,70700,70700,1
|
|
20240731,103900,270305200,70700,70700,70700,70700,1
|
|
20240731,103800,270234500,70600,70600,70600,70600,5
|
|
20240731,103700,269881500,70600,70600,70600,70600,100
|
|
20240731,103600,262821500,70700,70700,70700,70700,0
|
|
20240731,103500,262821500,70700,70700,70700,70700,0
|
|
20240731,103400,262821500,70700,70700,70700,70700,8
|
|
20240731,103300,262255900,70700,70700,70700,70700,100
|
|
20240731,103200,255185900,70600,70600,70600,70600,0
|
|
20240731,103100,255185900,70600,70600,70600,70600,0
|
|
20240731,103000,255185900,70600,70600,70600,70600,1
|
|
20240731,102900,255115300,70700,70700,70700,70700,0
|
|
20240731,102800,255115300,70700,70700,70700,70700,185
|
|
20240731,102700,242035800,70700,70700,70700,70700,50
|
|
20240731,102600,238500800,70700,70700,70700,70700,0
|
|
20240731,102500,238500800,70700,70700,70700,70700,0
|
|
20240731,102400,238500800,70700,70700,70700,70700,42
|
|
20240731,102300,235531400,70800,70800,70800,70800,0
|
|
20240731,102200,235531400,70800,70800,70800,70800,0
|
|
20240731,102100,235531400,70800,70800,70800,70800,0
|
|
20240731,102000,235531400,70800,70800,70800,70800,3
|
|
20240731,101900,235319000,70700,70700,70700,70700,12
|
|
20240731,101800,234470600,70700,70700,70700,70700,90
|
|
20240731,101700,228107600,70700,70700,70700,70700,0
|
|
20240731,101600,228107600,70700,70600,70700,70600,6
|
|
20240731,101500,227683500,70600,70600,70600,70600,0
|
|
20240731,101400,227683500,70600,70600,70600,70600,0
|
|
20240731,101300,227683500,70600,70600,70600,70600,1
|
|
20240731,101200,227612900,70600,70600,70600,70600,1
|
|
20240731,101100,227542300,70500,70500,70500,70500,0
|
|
20240731,101000,227542300,70500,70500,70500,70500,1
|
|
20240731,100900,227471800,70600,70600,70600,70600,2
|
|
20240731,100800,227330600,70600,70600,70600,70600,0
|
|
20240731,100700,227330600,70600,70600,70600,70600,0
|
|
20240731,100600,227330600,70600,70600,70600,70600,4
|
|
20240731,100500,227048200,70600,70600,70600,70600,0
|
|
20240731,100400,227048200,70600,70600,70600,70600,0
|
|
20240731,100300,227048200,70600,70600,70600,70600,2
|
|
20240731,100200,226907000,70600,70600,70600,70600,0
|
|
20240731,100100,226907000,70600,70600,70600,70600,4
|
|
20240731,100000,226624600,70600,70600,70600,70600,3
|
|
20240731,095900,226412800,70600,70600,70600,70600,5
|
|
20240731,095800,226059800,70600,70600,70600,70600,0
|
|
20240731,095700,226059800,70600,70600,70600,70600,0
|
|
20240731,095600,226059800,70600,70600,70600,70600,0
|
|
20240731,095500,226059800,70600,70600,70600,70600,5
|
|
20240731,095400,225706800,70600,70600,70600,70600,0
|
|
20240731,095300,225706800,70600,70600,70600,70600,0
|
|
20240731,095200,225706800,70600,70600,70600,70600,1
|
|
20240731,095100,225636200,70700,70600,70700,70600,5
|
|
20240731,095000,225282900,70600,70600,70600,70600,1
|
|
20240731,094900,225212300,70600,70700,70700,70600,2
|
|
20240731,094800,225071000,70600,70600,70600,70600,3
|
|
20240731,094700,224859200,70600,70600,70600,70600,21
|
|
20240731,094600,223376600,70400,70400,70400,70400,1
|
|
20240731,094500,223306200,70400,70400,70400,70400,0
|
|
20240731,094400,223306200,70400,70400,70400,70300,358
|
|
20240731,094300,198120900,70400,70400,70400,70400,58
|
|
20240731,094200,194037700,70400,70600,70600,70300,647
|
|
20240731,094100,148510700,70600,70600,70600,70500,15
|
|
20240731,094000,147451800,70500,70500,70500,70500,3
|
|
20240731,093900,147240300,70500,70500,70500,70500,172
|
|
20240731,093800,135114300,70500,70500,70500,70500,0
|
|
20240731,093700,135114300,70500,70500,70500,70500,0
|
|
20240731,093600,135114300,70500,70300,70500,70300,162
|
|
20240731,093500,123716200,70200,70200,70200,70200,18
|
|
20240731,093400,122452600,70100,70000,70100,70000,83
|
|
20240731,093300,116642400,70000,70000,70000,70000,0
|
|
20240731,093200,116642400,70000,70000,70000,70000,15
|
|
20240731,093100,115592400,70000,70000,70000,70000,9
|
|
20240731,093000,114962400,70000,70000,70000,70000,2
|
|
20240731,092900,114822400,70100,70100,70100,70100,0
|
|
20240731,092800,114822400,70100,70100,70100,70100,0
|
|
20240731,092700,114822400,70100,70100,70100,70100,5
|
|
20240731,092600,114471900,70100,70100,70100,70100,0
|
|
20240731,092500,114471900,70100,70100,70100,70100,0
|
|
20240731,092400,114471900,70100,70100,70100,70100,0
|
|
20240731,092300,114471900,70100,70100,70100,70100,18
|
|
20240731,092200,113210100,70200,70300,70300,70200,32
|
|
20240731,092100,110961700,70200,70100,70200,70100,20
|
|
20240731,092000,109558700,70100,70100,70100,70100,2
|
|
20240731,091900,109418500,69500,69700,69700,69500,700
|
|
20240731,091800,60701400,69900,69900,69900,69800,359
|
|
20240731,091700,35616100,69900,70100,70100,69900,200
|
|
20240731,091600,21625400,70200,70200,70200,70200,2
|
|
20240731,091500,21485000,70200,70200,70200,70200,6
|
|
20240731,091400,21063800,70100,70100,70100,70100,5
|
|
20240731,091300,20713300,70000,70100,70100,70000,51
|
|
20240731,091200,17143200,70100,70200,70200,70100,5
|
|
20240731,091100,16792600,70100,70100,70100,70100,0
|
|
20240731,091000,16792600,70100,70100,70100,70100,54
|
|
20240731,090900,13007200,70100,70100,70100,70100,0
|
|
20240731,090800,13007200,70100,70100,70100,70100,28
|
|
20240731,090700,11044400,70400,70400,70400,70400,0
|
|
20240731,090600,11044400,70400,70400,70400,70400,1
|
|
20240731,090500,10974000,70500,70500,70500,70500,0
|
|
20240731,090400,10974000,70500,70500,70500,70500,0
|
|
20240731,090300,10974000,70500,70500,70500,70500,0
|
|
20240731,090200,10974000,70500,70500,70500,70500,0
|
|
20240731,090100,10974000,70500,70500,70500,70500,0
|
|
20240731,090000,10974000,70500,69900,70500,69800,157
|