592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184900,2330933000,436000,436000,436000,436000,170
|
|
20240731,184800,2330933000,436000,436000,436000,436000,0
|
|
20240731,184700,2330933000,436000,436000,436000,436000,0
|
|
20240731,184600,2330933000,436000,436000,436000,436000,0
|
|
20240731,184500,2330933000,436000,436000,436000,436000,0
|
|
20240731,184400,2330933000,436000,436000,436000,436000,0
|
|
20240731,184300,2330933000,436000,436000,436000,436000,0
|
|
20240731,184200,2330933000,436000,436000,436000,436000,0
|
|
20240731,184100,2330933000,436000,436000,436000,436000,0
|
|
20240731,184000,2330933000,436000,436000,436000,436000,0
|
|
20240731,183900,2330933000,436000,436000,436000,436000,0
|
|
20240731,183800,2330933000,436000,436000,436000,436000,0
|
|
20240731,183700,2330933000,436000,436000,436000,436000,0
|
|
20240731,183600,2330933000,436000,436000,436000,436000,0
|
|
20240731,183500,2330933000,436000,436000,436000,436000,0
|
|
20240731,183400,2330933000,436000,436000,436000,436000,0
|
|
20240731,183300,2330933000,436000,436000,436000,436000,0
|
|
20240731,183200,2330933000,436000,436000,436000,436000,0
|
|
20240731,183100,2330933000,436000,436000,436000,436000,0
|
|
20240731,183000,2330933000,436000,436000,436000,436000,0
|
|
20240731,182900,2330933000,436000,436000,436000,436000,0
|
|
20240731,182800,2330933000,436000,436000,436000,436000,0
|
|
20240731,182700,2330933000,436000,436000,436000,436000,0
|
|
20240731,182600,2330933000,436000,436000,436000,436000,0
|
|
20240731,182500,2330933000,436000,436000,436000,436000,0
|
|
20240731,182400,2330933000,436000,436000,436000,436000,0
|
|
20240731,182300,2330933000,436000,436000,436000,436000,0
|
|
20240731,182200,2330933000,436000,436000,436000,436000,0
|
|
20240731,182100,2330933000,436000,436000,436000,436000,0
|
|
20240731,182000,2330933000,436000,436000,436000,436000,0
|
|
20240731,181900,2330933000,436000,436000,436000,436000,170
|
|
20240731,181800,2330933000,436000,436000,436000,436000,0
|
|
20240731,181700,2330933000,436000,436000,436000,436000,0
|
|
20240731,181600,2330933000,436000,436000,436000,436000,0
|
|
20240731,181500,2330933000,436000,436000,436000,436000,0
|
|
20240731,181400,2330933000,436000,436000,436000,436000,0
|
|
20240731,181300,2330933000,436000,436000,436000,436000,0
|
|
20240731,181200,2330933000,436000,436000,436000,436000,0
|
|
20240731,181100,2330933000,436000,436000,436000,436000,0
|
|
20240731,181000,2330933000,436000,436000,436000,436000,0
|
|
20240731,180900,2330933000,436000,436000,436000,436000,0
|
|
20240731,180800,2330933000,436000,436000,436000,436000,0
|
|
20240731,180700,2330933000,436000,436000,436000,436000,0
|
|
20240731,180600,2330933000,436000,436000,436000,436000,0
|
|
20240731,180500,2330933000,436000,436000,436000,436000,0
|
|
20240731,180400,2330933000,436000,436000,436000,436000,0
|
|
20240731,180300,2330933000,436000,436000,436000,436000,0
|
|
20240731,180200,2330933000,436000,436000,436000,436000,0
|
|
20240731,180100,2330933000,436000,436000,436000,436000,0
|
|
20240731,180000,2330933000,436000,436000,436000,436000,0
|
|
20240731,175900,2330933000,436000,436000,436000,436000,0
|
|
20240731,175800,2330933000,436000,436000,436000,436000,0
|
|
20240731,175700,2330933000,436000,436000,436000,436000,0
|
|
20240731,175600,2330933000,436000,436000,436000,436000,0
|
|
20240731,175500,2330933000,436000,436000,436000,436000,0
|
|
20240731,175400,2330933000,436000,436000,436000,436000,0
|
|
20240731,175300,2330933000,436000,436000,436000,436000,0
|
|
20240731,175200,2330933000,436000,436000,436000,436000,0
|
|
20240731,175100,2330933000,436000,436000,436000,436000,0
|
|
20240731,175000,2330933000,436000,436000,436000,436000,0
|
|
20240731,174900,2330933000,436000,436000,436000,436000,170
|
|
20240731,174800,2330933000,436000,436000,436000,436000,0
|
|
20240731,174700,2330933000,436000,436000,436000,436000,0
|
|
20240731,174600,2330933000,436000,436000,436000,436000,0
|
|
20240731,174500,2330933000,436000,436000,436000,436000,0
|
|
20240731,174400,2330933000,436000,436000,436000,436000,0
|
|
20240731,174300,2330933000,436000,436000,436000,436000,0
|
|
20240731,174200,2330933000,436000,436000,436000,436000,0
|
|
20240731,174100,2330933000,436000,436000,436000,436000,0
|
|
20240731,174000,2330933000,436000,436000,436000,436000,0
|
|
20240731,173900,2330933000,436000,436000,436000,436000,0
|
|
20240731,173800,2330933000,436000,436000,436000,436000,0
|
|
20240731,173700,2330933000,436000,436000,436000,436000,0
|
|
20240731,173600,2330933000,436000,436000,436000,436000,0
|
|
20240731,173500,2330933000,436000,436000,436000,436000,0
|
|
20240731,173400,2330933000,436000,436000,436000,436000,0
|
|
20240731,173300,2330933000,436000,436000,436000,436000,0
|
|
20240731,173200,2330933000,436000,436000,436000,436000,0
|
|
20240731,173100,2330933000,436000,436000,436000,436000,0
|
|
20240731,173000,2330933000,436000,436000,436000,436000,0
|
|
20240731,172900,2330933000,436000,436000,436000,436000,0
|
|
20240731,172800,2330933000,436000,436000,436000,436000,0
|
|
20240731,172700,2330933000,436000,436000,436000,436000,0
|
|
20240731,172600,2330933000,436000,436000,436000,436000,0
|
|
20240731,172500,2330933000,436000,436000,436000,436000,0
|
|
20240731,172400,2330933000,436000,436000,436000,436000,0
|
|
20240731,172300,2330933000,436000,436000,436000,436000,0
|
|
20240731,172200,2330933000,436000,436000,436000,436000,0
|
|
20240731,172100,2330933000,436000,436000,436000,436000,0
|
|
20240731,172000,2330933000,436000,436000,436000,436000,0
|
|
20240731,171900,2330933000,436000,436000,436000,436000,170
|
|
20240731,171800,2330933000,436000,436000,436000,436000,0
|
|
20240731,171700,2330933000,436000,436000,436000,436000,0
|
|
20240731,171600,2330933000,436000,436000,436000,436000,0
|
|
20240731,171500,2330933000,436000,436000,436000,436000,0
|
|
20240731,171400,2330933000,436000,436000,436000,436000,0
|
|
20240731,171300,2330933000,436000,436000,436000,436000,0
|
|
20240731,171200,2330933000,436000,436000,436000,436000,0
|
|
20240731,171100,2330933000,436000,436000,436000,436000,0
|
|
20240731,171000,2330933000,436000,436000,436000,436000,0
|
|
20240731,170900,2330933000,436000,436000,436000,436000,0
|
|
20240731,170800,2330933000,436000,436000,436000,436000,0
|
|
20240731,170700,2330933000,436000,436000,436000,436000,0
|
|
20240731,170600,2330933000,436000,436000,436000,436000,0
|
|
20240731,170500,2330933000,436000,436000,436000,436000,0
|
|
20240731,170400,2330933000,436000,436000,436000,436000,0
|
|
20240731,170300,2330933000,436000,436000,436000,436000,0
|
|
20240731,170200,2330933000,436000,436000,436000,436000,0
|
|
20240731,170100,2330933000,436000,436000,436000,436000,0
|
|
20240731,170000,2330933000,436000,436000,436000,436000,0
|
|
20240731,165900,2330933000,436000,436000,436000,436000,0
|
|
20240731,165800,2330933000,436000,436000,436000,436000,0
|
|
20240731,165700,2330933000,436000,436000,436000,436000,0
|
|
20240731,165600,2330933000,436000,436000,436000,436000,0
|
|
20240731,165500,2330933000,436000,436000,436000,436000,0
|
|
20240731,165400,2330933000,436000,436000,436000,436000,0
|
|
20240731,165300,2330933000,436000,436000,436000,436000,0
|
|
20240731,165200,2330933000,436000,436000,436000,436000,0
|
|
20240731,165100,2330933000,436000,436000,436000,436000,0
|
|
20240731,165000,2330933000,436000,436000,436000,436000,0
|
|
20240731,164900,2330933000,436000,436000,436000,436000,170
|
|
20240731,164800,2330933000,436000,436000,436000,436000,0
|
|
20240731,164700,2330933000,436000,436000,436000,436000,0
|
|
20240731,164600,2330933000,436000,436000,436000,436000,0
|
|
20240731,164500,2330933000,436000,436000,436000,436000,0
|
|
20240731,164400,2330933000,436000,436000,436000,436000,0
|
|
20240731,164300,2330933000,436000,436000,436000,436000,0
|
|
20240731,164200,2330933000,436000,436000,436000,436000,0
|
|
20240731,164100,2330933000,436000,436000,436000,436000,0
|
|
20240731,164000,2330933000,436000,436000,436000,436000,0
|
|
20240731,163900,2330933000,436000,436000,436000,436000,0
|
|
20240731,163800,2330933000,436000,436000,436000,436000,0
|
|
20240731,163700,2330933000,436000,436000,436000,436000,0
|
|
20240731,163600,2330933000,436000,436000,436000,436000,0
|
|
20240731,163500,2330933000,436000,436000,436000,436000,0
|
|
20240731,163400,2330933000,436000,436000,436000,436000,0
|
|
20240731,163300,2330933000,436000,436000,436000,436000,0
|
|
20240731,163200,2330933000,436000,436000,436000,436000,0
|
|
20240731,163100,2330933000,436000,436000,436000,436000,0
|
|
20240731,163000,2330933000,436000,436000,436000,436000,0
|
|
20240731,162900,2330933000,436000,436000,436000,436000,0
|
|
20240731,162800,2330933000,436000,436000,436000,436000,0
|
|
20240731,162700,2330933000,436000,436000,436000,436000,0
|
|
20240731,162600,2330933000,436000,436000,436000,436000,0
|
|
20240731,162500,2330933000,436000,436000,436000,436000,0
|
|
20240731,162400,2330933000,436000,436000,436000,436000,0
|
|
20240731,162300,2330933000,436000,436000,436000,436000,0
|
|
20240731,162200,2330933000,436000,436000,436000,436000,0
|
|
20240731,162100,2330933000,436000,436000,436000,436000,0
|
|
20240731,162000,2330933000,436000,436000,436000,436000,0
|
|
20240731,161900,2330933000,436000,436000,436000,436000,170
|
|
20240731,161800,2330933000,436000,436000,436000,436000,0
|
|
20240731,161700,2330933000,436000,436000,436000,436000,0
|
|
20240731,161600,2330933000,436000,436000,436000,436000,0
|
|
20240731,161500,2330933000,436000,436000,436000,436000,0
|
|
20240731,161400,2330933000,436000,436000,436000,436000,0
|
|
20240731,161300,2330933000,436000,436000,436000,436000,0
|
|
20240731,161200,2330933000,436000,436000,436000,436000,0
|
|
20240731,161100,2330933000,436000,436000,436000,436000,0
|
|
20240731,161000,2330933000,436000,436000,436000,436000,0
|
|
20240731,160900,2330933000,436000,436000,436000,436000,0
|
|
20240731,160800,2330933000,436000,436000,436000,436000,0
|
|
20240731,160700,2330933000,436000,436000,436000,436000,0
|
|
20240731,160600,2330933000,436000,436000,436000,436000,0
|
|
20240731,160500,2330933000,436000,436000,436000,436000,0
|
|
20240731,160400,2330933000,436000,436000,436000,436000,0
|
|
20240731,160300,2330933000,436000,436000,436000,436000,0
|
|
20240731,160200,2330933000,436000,436000,436000,436000,0
|
|
20240731,160100,2330933000,436000,436000,436000,436000,0
|
|
20240731,160000,2330933000,436000,436000,436000,436000,0
|
|
20240731,155900,2330933000,436000,436000,436000,436000,0
|
|
20240731,155800,2330933000,436000,436000,436000,436000,0
|
|
20240731,155700,2330933000,436000,436000,436000,436000,0
|
|
20240731,155600,2330933000,436000,436000,436000,436000,0
|
|
20240731,155500,2330933000,436000,436000,436000,436000,0
|
|
20240731,155400,2330933000,436000,436000,436000,436000,0
|
|
20240731,155300,2330933000,436000,436000,436000,436000,0
|
|
20240731,155200,2330933000,436000,436000,436000,436000,0
|
|
20240731,155100,2330933000,436000,436000,436000,436000,0
|
|
20240731,155000,2330933000,436000,436000,436000,436000,0
|
|
20240731,154900,2330933000,436000,436000,436000,436000,170
|
|
20240731,154800,2330933000,436000,436000,436000,436000,0
|
|
20240731,154700,2330933000,436000,436000,436000,436000,0
|
|
20240731,154600,2330933000,436000,436000,436000,436000,0
|
|
20240731,154500,2330933000,436000,436000,436000,436000,0
|
|
20240731,154400,2330933000,436000,436000,436000,436000,0
|
|
20240731,154300,2330933000,436000,436000,436000,436000,0
|
|
20240731,154200,2330933000,436000,436000,436000,436000,0
|
|
20240731,154100,2330933000,436000,436000,436000,436000,0
|
|
20240731,154000,2330933000,436000,436000,436000,436000,0
|
|
20240731,153900,2330933000,436000,436000,436000,436000,0
|
|
20240731,153800,2330933000,436000,436000,436000,436000,0
|
|
20240731,153700,2330933000,436000,436000,436000,436000,0
|
|
20240731,153600,2330933000,436000,436000,436000,436000,0
|
|
20240731,153500,2330933000,436000,436000,436000,436000,0
|
|
20240731,153400,2330933000,436000,436000,436000,436000,0
|
|
20240731,153300,2330933000,436000,436000,436000,436000,0
|
|
20240731,153200,2330933000,436000,436000,436000,436000,0
|
|
20240731,153100,2330933000,436000,436000,436000,436000,0
|
|
20240731,153000,2330933000,436000,436000,436000,436000,170
|
|
20240731,152900,2256813000,435500,435500,435500,435500,0
|
|
20240731,152800,2256813000,435500,435500,435500,435500,0
|
|
20240731,152700,2256813000,435500,435500,435500,435500,0
|
|
20240731,152600,2256813000,435500,435500,435500,435500,0
|
|
20240731,152500,2256813000,435500,435500,435500,435500,0
|
|
20240731,152400,2256813000,435500,435500,435500,435500,0
|
|
20240731,152300,2256813000,435500,435500,435500,435500,0
|
|
20240731,152200,2256813000,435500,435500,435500,435500,0
|
|
20240731,152100,2256813000,435500,435500,435500,435500,0
|
|
20240731,152000,2256813000,435500,435500,435500,435500,0
|
|
20240731,151900,2256813000,435500,436000,436000,435500,26
|
|
20240731,151800,2245484500,437500,436500,437500,435500,15
|
|
20240731,151700,2238934000,435500,437000,437000,435500,19
|
|
20240731,151600,2230646000,437000,437000,437000,437000,2
|
|
20240731,151500,2229772000,436500,436000,436500,436000,31
|
|
20240731,151400,2216247000,436500,436500,436500,436500,50
|
|
20240731,151300,2194422000,436500,436500,436500,436500,8
|
|
20240731,151200,2190930000,436500,436500,436500,436500,5
|
|
20240731,151100,2188747500,436500,436500,436500,436500,0
|
|
20240731,151000,2188747500,436500,436500,436500,436500,7
|
|
20240731,150900,2185692000,437000,436500,437000,436500,2
|
|
20240731,150800,2184818500,435500,435500,435500,435500,0
|
|
20240731,150700,2184818500,435500,436000,436000,435500,8
|
|
20240731,150600,2181331000,436000,436000,436000,436000,1
|
|
20240731,150500,2180895000,436000,436500,436500,436000,9
|
|
20240731,150400,2176968500,436500,436000,436500,436000,4
|
|
20240731,150300,2175223000,436000,436000,436500,436000,10
|
|
20240731,150200,2170862500,436000,436000,436000,436000,0
|
|
20240731,150100,2170862500,436000,436500,436500,436000,7
|
|
20240731,150000,2167809500,437000,437000,437000,437000,1
|
|
20240731,145900,2167372500,436000,436000,436000,436000,7
|
|
20240731,145800,2164320500,436000,436000,436000,436000,2
|
|
20240731,145700,2163448500,436000,436500,436500,436000,6
|
|
20240731,145600,2160831500,436500,436500,436500,436500,0
|
|
20240731,145500,2160831500,436500,436000,436500,436000,3
|
|
20240731,145400,2159522500,436000,436500,436500,436000,27
|
|
20240731,145300,2147749500,436000,436000,436000,436000,3
|
|
20240731,145200,2146441500,436500,437000,437000,436500,2
|
|
20240731,145100,2145568000,437000,436000,437000,436000,42
|
|
20240731,145000,2127235000,436000,436500,436500,436000,2
|
|
20240731,144900,2126362500,436000,436000,436000,436000,2
|
|
20240731,144800,2125490500,435500,435500,435500,435500,1
|
|
20240731,144700,2125055000,436500,437500,437500,436000,48
|
|
20240731,144600,2104077000,438000,438000,438000,438000,2
|
|
20240731,144500,2103201000,438000,438000,438000,438000,1
|
|
20240731,144400,2102763000,438500,438000,438500,438000,2
|
|
20240731,144300,2101886500,438000,438000,438000,438000,0
|
|
20240731,144200,2101886500,438000,438000,438000,438000,16
|
|
20240731,144100,2094878500,438000,438000,438000,438000,4
|
|
20240731,144000,2093126500,437500,437500,437500,437500,1
|
|
20240731,143900,2092689000,438000,437500,438000,437500,3
|
|
20240731,143800,2091376000,437500,438000,438000,437500,2
|
|
20240731,143700,2090500500,437500,437500,437500,437500,8
|
|
20240731,143600,2087000500,437500,437500,437500,437500,16
|
|
20240731,143500,2080000500,437000,437000,437000,437000,1
|
|
20240731,143400,2079563500,437000,437000,437000,437000,4
|
|
20240731,143300,2077815500,437000,436000,437000,436000,27
|
|
20240731,143200,2066032000,435500,435500,435500,435500,3
|
|
20240731,143100,2064725500,435500,436000,436000,435500,3
|
|
20240731,143000,2063418000,436000,435500,436000,435500,35
|
|
20240731,142900,2048159500,435500,435500,435500,435500,4
|
|
20240731,142800,2046417500,435500,435500,435500,435500,2
|
|
20240731,142700,2045546500,435500,435500,435500,435500,3
|
|
20240731,142600,2044240000,435500,435500,435500,435500,2
|
|
20240731,142500,2043369000,435500,435500,435500,435500,3
|
|
20240731,142400,2042062500,435500,435500,435500,435500,1
|
|
20240731,142300,2041627000,435500,435500,436000,435500,4
|
|
20240731,142200,2039884500,436000,435500,436000,435500,4
|
|
20240731,142100,2038141500,435500,435500,436000,435500,45
|
|
20240731,142000,2018522500,435500,435500,435500,435500,5
|
|
20240731,141900,2016345000,436000,436000,436000,436000,7
|
|
20240731,141800,2013293000,436000,436000,436000,436000,4
|
|
20240731,141700,2011549000,436000,436000,436000,436000,2
|
|
20240731,141600,2010677000,436000,436000,436000,436000,3
|
|
20240731,141500,2009369000,436000,436000,436000,436000,10
|
|
20240731,141400,2005009000,436000,436000,436000,436000,1
|
|
20240731,141300,2004573000,436000,436000,436000,436000,3
|
|
20240731,141200,2003265000,436000,436000,436000,436000,3
|
|
20240731,141100,2001957000,436500,436500,436500,436500,1
|
|
20240731,141000,2001520500,436500,436000,436500,436000,4
|
|
20240731,140900,1999776000,436000,436000,436000,436000,2
|
|
20240731,140800,1998904000,437000,437000,437000,436000,11
|
|
20240731,140700,1994101000,436500,436500,436500,436500,27
|
|
20240731,140600,1982315500,436500,436500,436500,436500,21
|
|
20240731,140500,1973149000,436500,436500,436500,436500,3
|
|
20240731,140400,1971839500,436500,436500,436500,436500,2
|
|
20240731,140300,1970966500,437500,437500,437500,437500,89
|
|
20240731,140200,1932029000,437500,437500,437500,437500,6
|
|
20240731,140100,1929404000,438000,437500,438000,437500,2
|
|
20240731,140000,1928528500,437500,437500,437500,437500,2
|
|
20240731,135900,1927653500,437500,437500,438000,437500,5
|
|
20240731,135800,1925464500,437500,437500,437500,437500,8
|
|
20240731,135700,1921964500,437500,437500,437500,437500,3
|
|
20240731,135600,1920652000,437500,437500,437500,437500,1
|
|
20240731,135500,1920214500,437500,438000,438000,437500,4
|
|
20240731,135400,1918463500,438000,438000,438000,438000,1
|
|
20240731,135300,1918025500,438000,437500,438000,437500,7
|
|
20240731,135200,1914962500,437500,438000,438000,437500,2
|
|
20240731,135100,1914087000,438000,437500,438000,437500,3
|
|
20240731,135000,1912774000,438500,438000,438500,438000,17
|
|
20240731,134900,1905320000,437500,437500,437500,437500,2
|
|
20240731,134800,1904445000,437500,437500,437500,437500,4
|
|
20240731,134700,1902695000,437500,437500,437500,437500,2
|
|
20240731,134600,1901820000,437500,438000,438000,437500,6
|
|
20240731,134500,1899194500,438000,438000,438000,438000,8
|
|
20240731,134400,1895690500,438000,438000,438000,438000,8
|
|
20240731,134300,1892186500,438000,438500,438500,438000,5
|
|
20240731,134200,1889995500,438500,438000,438500,438000,7
|
|
20240731,134100,1886928500,438000,438000,438000,438000,3
|
|
20240731,134000,1885614500,437500,438500,438500,437500,7
|
|
20240731,133900,1882550000,438000,438000,438500,438000,12
|
|
20240731,133800,1877293000,438000,437500,438000,437500,2
|
|
20240731,133700,1876417500,437500,437500,437500,437500,2
|
|
20240731,133600,1875542500,437500,437500,437500,437500,4
|
|
20240731,133500,1873792500,437500,437500,437500,437500,3
|
|
20240731,133400,1872480000,437500,437500,437500,437500,2
|
|
20240731,133300,1871605000,437500,438000,438000,437500,10
|
|
20240731,133200,1867227000,438000,438000,438000,438000,0
|
|
20240731,133100,1867227000,438000,438000,438000,438000,0
|
|
20240731,133000,1867227000,438000,438000,438000,438000,0
|
|
20240731,132900,1867227000,438000,436500,438000,436500,25
|
|
20240731,132800,1856281000,436500,436500,436500,436500,21
|
|
20240731,132700,1847114500,437000,437000,437000,437000,25
|
|
20240731,132600,1836189500,436500,436500,436500,436500,1
|
|
20240731,132500,1835753000,436500,436500,436500,436500,0
|
|
20240731,132400,1835753000,436500,436500,436500,436500,0
|
|
20240731,132300,1835753000,436500,436500,436500,436500,0
|
|
20240731,132200,1835753000,436500,436500,436500,436500,133
|
|
20240731,132100,1777698500,436500,437000,437000,436500,27
|
|
20240731,132000,1765900000,437000,437000,437000,437000,0
|
|
20240731,131900,1765900000,437000,437000,437000,437000,0
|
|
20240731,131800,1765900000,437000,437000,437000,437000,0
|
|
20240731,131700,1765900000,437000,437000,437000,437000,46
|
|
20240731,131600,1745798000,437000,437000,437000,437000,2
|
|
20240731,131500,1744924000,437000,437000,437000,437000,1
|
|
20240731,131400,1744487000,437500,437500,437500,437500,10
|
|
20240731,131300,1740112000,437000,437000,437000,437000,1
|
|
20240731,131200,1739675000,437500,437500,437500,437500,24
|
|
20240731,131100,1729175000,437500,437500,437500,437500,0
|
|
20240731,131000,1729175000,437500,437500,438000,437500,3
|
|
20240731,130900,1727862000,437500,437500,437500,437500,1
|
|
20240731,130800,1727424500,437500,437500,437500,437500,2
|
|
20240731,130700,1726549500,437500,437500,437500,437500,0
|
|
20240731,130600,1726549500,437500,437500,437500,437500,1
|
|
20240731,130500,1726112000,438000,438000,438000,438000,43
|
|
20240731,130400,1707278000,438000,438000,438000,438000,0
|
|
20240731,130300,1707278000,438000,438000,438000,438000,1
|
|
20240731,130200,1706840000,439000,439000,439000,439000,0
|
|
20240731,130100,1706840000,439000,439000,439000,439000,11
|
|
20240731,130000,1702011000,439500,438500,439500,438000,20
|
|
20240731,125900,1693233000,438000,438000,438000,438000,1
|
|
20240731,125800,1692795000,438000,438000,438000,438000,13
|
|
20240731,125700,1687101000,438000,438000,438000,438000,1
|
|
20240731,125600,1686663000,438000,438000,438000,438000,1
|
|
20240731,125500,1686225000,438000,438000,438000,438000,4
|
|
20240731,125400,1684473000,438500,438500,438500,438500,1
|
|
20240731,125300,1684034500,438500,438500,438500,438500,7
|
|
20240731,125200,1680965000,438500,438500,438500,438500,1
|
|
20240731,125100,1680526500,438500,438500,438500,438500,21
|
|
20240731,125000,1671318000,438500,438500,438500,438500,1
|
|
20240731,124900,1670879500,438500,438500,438500,438500,5
|
|
20240731,124800,1668687000,438500,438500,438500,438500,2
|
|
20240731,124700,1667810000,439000,439000,439000,439000,4
|
|
20240731,124600,1666054000,439000,439000,439000,439000,1
|
|
20240731,124500,1665615000,439000,439000,439500,439000,7
|
|
20240731,124400,1662541000,439000,439000,439000,439000,3
|
|
20240731,124300,1661224000,439000,439000,439000,439000,1
|
|
20240731,124200,1660785000,439000,439500,439500,439000,2
|
|
20240731,124100,1659906500,438500,438500,438500,438500,0
|
|
20240731,124000,1659906500,438500,438500,438500,438500,28
|
|
20240731,123900,1647628500,438000,438000,438000,438000,7
|
|
20240731,123800,1644562500,438000,438000,438000,438000,0
|
|
20240731,123700,1644562500,438000,438000,438000,438000,2
|
|
20240731,123600,1643686500,438000,438000,438000,438000,4
|
|
20240731,123500,1641934500,437500,437500,437500,437500,2
|
|
20240731,123400,1641059500,438000,438000,438000,438000,1
|
|
20240731,123300,1640621500,437500,437500,437500,437500,1
|
|
20240731,123200,1640184000,438000,438000,438000,438000,0
|
|
20240731,123100,1640184000,438000,438000,438000,438000,0
|
|
20240731,123000,1640184000,438000,437500,438000,437500,84
|
|
20240731,122900,1603399000,438000,438000,438000,438000,12
|
|
20240731,122800,1598143000,438500,439000,439000,438500,84
|
|
20240731,122700,1561269500,439000,439000,439000,439000,19
|
|
20240731,122600,1552928500,439000,439000,439000,439000,1
|
|
20240731,122500,1552489500,439000,439000,439000,439000,0
|
|
20240731,122400,1552489500,439000,439000,439000,439000,11
|
|
20240731,122300,1547660500,439000,439000,439000,439000,2
|
|
20240731,122200,1546782500,439000,439000,439000,439000,0
|
|
20240731,122100,1546782500,439000,439000,439000,439000,1
|
|
20240731,122000,1546343500,439000,439000,439000,439000,2
|
|
20240731,121900,1545465500,439500,439500,439500,439500,1
|
|
20240731,121800,1545026000,439500,440000,440000,439500,10
|
|
20240731,121700,1540629500,439500,439500,439500,439500,1
|
|
20240731,121600,1540190000,439500,439000,439500,439000,4
|
|
20240731,121500,1538433500,439000,439000,439000,439000,0
|
|
20240731,121400,1538433500,439000,439000,439000,439000,1
|
|
20240731,121300,1537994500,440000,440000,440000,440000,0
|
|
20240731,121200,1537994500,440000,439500,440000,439500,8
|
|
20240731,121100,1534475500,440000,440000,440000,440000,0
|
|
20240731,121000,1534475500,440000,440000,440000,440000,0
|
|
20240731,120900,1534475500,440000,440000,440000,440000,1
|
|
20240731,120800,1534035500,440000,439500,440000,439500,2
|
|
20240731,120700,1533156000,440000,439500,440000,439500,6
|
|
20240731,120600,1530516500,439500,439500,439500,439500,0
|
|
20240731,120500,1530516500,439500,439500,439500,439500,4
|
|
20240731,120400,1528758500,439500,440000,440000,439500,23
|
|
20240731,120300,1518649500,440000,439500,440000,439500,41
|
|
20240731,120200,1500610000,439500,439000,439500,439000,2
|
|
20240731,120100,1499731500,439000,439000,439000,439000,0
|
|
20240731,120000,1499731500,439000,439000,439000,439000,1
|
|
20240731,115900,1499292500,439000,439000,439000,439000,2
|
|
20240731,115800,1498414500,439000,439000,439000,439000,1
|
|
20240731,115700,1497975500,439500,439500,439500,439500,2
|
|
20240731,115600,1497096500,439500,439500,439500,439500,4
|
|
20240731,115500,1495338500,439500,439000,439500,439000,3
|
|
20240731,115400,1494020500,439500,439500,439500,439500,1
|
|
20240731,115300,1493581000,439500,439000,439500,439000,11
|
|
20240731,115200,1488748000,439000,439000,439000,439000,2
|
|
20240731,115100,1487870000,439500,439000,439500,439000,11
|
|
20240731,115000,1483038000,438500,439000,439000,438500,11
|
|
20240731,114900,1478210000,439000,439000,439000,439000,2
|
|
20240731,114800,1477332000,439000,439000,439000,439000,0
|
|
20240731,114700,1477332000,439000,439000,439000,439000,0
|
|
20240731,114600,1477332000,439000,439000,439000,439000,0
|
|
20240731,114500,1477332000,439000,439000,439000,439000,0
|
|
20240731,114400,1477332000,439000,439000,439000,439000,4
|
|
20240731,114300,1475576000,439000,440000,440000,439000,11
|
|
20240731,114200,1470737000,440000,440000,440000,440000,0
|
|
20240731,114100,1470737000,440000,440000,440000,440000,1
|
|
20240731,114000,1470297000,440500,440000,440500,440000,79
|
|
20240731,113900,1435498000,440000,440000,440000,440000,1
|
|
20240731,113800,1435058000,440000,440000,440000,440000,18
|
|
20240731,113700,1427138000,440000,440500,440500,440000,2
|
|
20240731,113600,1426257500,440000,440000,440000,439500,8
|
|
20240731,113500,1422738500,440000,440000,440000,440000,30
|
|
20240731,113400,1409538500,439500,440000,440000,439500,30
|
|
20240731,113300,1396339500,440000,440500,440500,440000,9
|
|
20240731,113200,1392378000,440500,440000,440500,440000,5
|
|
20240731,113100,1390177500,440500,440500,440500,440500,7
|
|
20240731,113000,1387094000,440500,440500,441000,440500,11
|
|
20240731,112900,1382248000,440500,439000,440500,439000,484
|
|
20240731,112800,1169463500,439000,438500,439000,438500,8
|
|
20240731,112700,1165953500,438500,438000,438500,438000,104
|
|
20240731,112600,1120350500,438000,436500,438000,436500,389
|
|
20240731,112500,950170000,437000,436500,437000,436000,69
|
|
20240731,112400,920047000,436500,436500,436500,436500,19
|
|
20240731,112300,911753500,436500,436500,436500,436500,0
|
|
20240731,112200,911753500,436500,436500,436500,436500,0
|
|
20240731,112100,911753500,436500,436500,436500,436500,3
|
|
20240731,112000,910444000,436500,436500,436500,436500,25
|
|
20240731,111900,899531500,436500,436500,436500,436500,19
|
|
20240731,111800,891238000,436000,436000,436000,436000,4
|
|
20240731,111700,889494000,436000,436000,436000,436000,0
|
|
20240731,111600,889494000,436000,436000,436000,436000,1
|
|
20240731,111500,889058000,436000,436000,436000,436000,19
|
|
20240731,111400,880774000,436000,436000,436000,436000,1
|
|
20240731,111300,880338000,436500,436500,436500,436500,0
|
|
20240731,111200,880338000,436500,436500,436500,436500,2
|
|
20240731,111100,879465000,436500,436500,436500,436500,2
|
|
20240731,111000,878592000,436500,436500,436500,436500,14
|
|
20240731,110900,872481000,436500,436500,436500,436500,0
|
|
20240731,110800,872481000,436500,436000,436500,436000,32
|
|
20240731,110700,858514500,436000,436500,436500,436000,11
|
|
20240731,110600,853717500,436000,436000,436000,436000,2
|
|
20240731,110500,852845500,436000,436000,436000,436000,6
|
|
20240731,110400,850229500,436000,436000,436000,436000,0
|
|
20240731,110300,850229500,436000,436000,436000,436000,0
|
|
20240731,110200,850229500,436000,436000,436000,436000,2
|
|
20240731,110100,849357500,436000,436500,436500,436000,65
|
|
20240731,110000,820985500,436500,436500,436500,436500,7
|
|
20240731,105900,817930000,436000,436000,436000,436000,3
|
|
20240731,105800,816622000,436000,436000,436000,436000,0
|
|
20240731,105700,816622000,436000,436000,436000,436000,1
|
|
20240731,105600,816186000,436000,436000,436000,436000,47
|
|
20240731,105500,795694000,435500,436000,436000,435500,5
|
|
20240731,105400,793515000,435500,436000,436000,435500,7
|
|
20240731,105300,790465500,435500,435500,435500,435500,0
|
|
20240731,105200,790465500,435500,435500,435500,435500,1
|
|
20240731,105100,790030000,435500,436000,436000,435500,8
|
|
20240731,105000,786543000,435500,435500,435500,435500,5
|
|
20240731,104900,784365500,435500,435500,435500,435500,1
|
|
20240731,104800,783930000,435500,435500,435500,435500,0
|
|
20240731,104700,783930000,435500,435500,435500,435500,1
|
|
20240731,104600,783494500,436000,436000,436000,436000,0
|
|
20240731,104500,783494500,436000,436000,436000,436000,3
|
|
20240731,104400,782186500,435500,435500,435500,435500,0
|
|
20240731,104300,782186500,435500,435500,435500,435500,3
|
|
20240731,104200,780880000,436000,436000,436000,436000,1
|
|
20240731,104100,780444000,435500,435500,435500,435500,1
|
|
20240731,104000,780008500,435500,435500,435500,435500,10
|
|
20240731,103900,775653500,435500,435500,435500,435500,6
|
|
20240731,103800,773040500,436000,436000,436000,436000,90
|
|
20240731,103700,733800500,436000,436000,436000,436000,5
|
|
20240731,103600,731620500,436500,436500,436500,436500,0
|
|
20240731,103500,731620500,436500,436000,436500,436000,5
|
|
20240731,103400,729440000,436500,436500,436500,436500,3
|
|
20240731,103300,728130500,436500,436500,436500,436500,1
|
|
20240731,103200,727694000,436000,436000,436000,436000,1
|
|
20240731,103100,727258000,436500,436000,436500,436000,2
|
|
20240731,103000,726385500,436500,436500,436500,436500,1
|
|
20240731,102900,725949000,436000,436000,436000,436000,1
|
|
20240731,102800,725513000,436000,436000,436000,436000,1
|
|
20240731,102700,725077000,436500,436500,436500,436500,2
|
|
20240731,102600,724204000,436000,436000,436000,436000,2
|
|
20240731,102500,723332000,436000,436000,436000,436000,5
|
|
20240731,102400,721152000,436000,436000,436000,436000,1
|
|
20240731,102300,720716000,436500,436500,436500,436500,11
|
|
20240731,102200,715914500,436500,436500,436500,436500,43
|
|
20240731,102100,697145000,436500,436500,436500,436500,1
|
|
20240731,102000,696708500,436500,436500,436500,436500,2
|
|
20240731,101900,695835500,436500,436500,436500,436500,17
|
|
20240731,101800,688415000,436500,436500,436500,436500,0
|
|
20240731,101700,688415000,436500,436500,436500,436000,22
|
|
20240731,101600,678817500,436500,436500,436500,436500,6
|
|
20240731,101500,676198500,436500,436500,436500,436500,0
|
|
20240731,101400,676198500,436500,436500,436500,436500,110
|
|
20240731,101300,628183500,436000,436000,436000,436000,1
|
|
20240731,101200,627747500,436000,436000,436000,436000,3
|
|
20240731,101100,626439500,436000,436000,436000,436000,5
|
|
20240731,101000,624259500,436500,436000,436500,436000,19
|
|
20240731,100900,615966500,436500,436000,436500,436000,2
|
|
20240731,100800,615094000,436000,436500,436500,436000,2
|
|
20240731,100700,614221500,436000,436000,436000,436000,1
|
|
20240731,100600,613785500,436500,436500,436500,436500,0
|
|
20240731,100500,613785500,436500,436500,436500,436500,0
|
|
20240731,100400,613785500,436500,436500,436500,436500,2
|
|
20240731,100300,612912500,436500,436500,436500,436500,2
|
|
20240731,100200,612039500,436500,436000,436500,436000,52
|
|
20240731,100100,589342500,436000,436500,436500,435500,35
|
|
20240731,100000,574083500,436500,436500,436500,436500,8
|
|
20240731,095900,570591500,436000,436000,436000,436000,4
|
|
20240731,095800,568847500,436000,436000,436000,436000,16
|
|
20240731,095700,561871500,436000,436000,436000,436000,2
|
|
20240731,095600,560999500,435500,435500,435500,435500,5
|
|
20240731,095500,558822000,436000,435500,436000,435500,3
|
|
20240731,095400,557514500,435500,435500,435500,435500,2
|
|
20240731,095300,556643500,436000,436000,436000,436000,0
|
|
20240731,095200,556643500,436000,436500,436500,436000,36
|
|
20240731,095100,540946000,436000,436000,436000,436000,1
|
|
20240731,095000,540510000,436500,436500,436500,436500,0
|
|
20240731,094900,540510000,436500,435000,436500,435000,159
|
|
20240731,094800,471212500,435000,434500,435000,434500,137
|
|
20240731,094700,411624000,435000,434500,435000,434500,9
|
|
20240731,094600,407709500,434500,434500,434500,434500,83
|
|
20240731,094500,371646000,434000,434000,434000,434000,31
|
|
20240731,094400,358192000,434000,434000,434000,434000,3
|
|
20240731,094300,356890000,434000,434000,434000,434000,1
|
|
20240731,094200,356456000,434000,434000,434000,434000,1
|
|
20240731,094100,356022000,434000,434000,434000,434000,1
|
|
20240731,094000,355588000,434000,434500,434500,434000,2
|
|
20240731,093900,354719500,434500,434500,434500,434500,2
|
|
20240731,093800,353850500,434000,434000,434000,434000,0
|
|
20240731,093700,353850500,434000,434000,434000,434000,3
|
|
20240731,093600,352548500,432500,433000,434000,432500,73
|
|
20240731,093500,320939000,433000,433000,433000,433000,1
|
|
20240731,093400,320506000,434000,434000,434000,434000,0
|
|
20240731,093300,320506000,434000,434000,434000,433500,10
|
|
20240731,093200,316166500,434000,434000,434000,434000,1
|
|
20240731,093100,315732500,434000,434000,434500,434000,20
|
|
20240731,093000,307050000,433000,433000,433000,433000,2
|
|
20240731,092900,306184000,432000,432000,432000,432000,2
|
|
20240731,092800,305320000,431500,431500,431500,431500,0
|
|
20240731,092700,305320000,431500,431500,431500,431500,2
|
|
20240731,092600,304457000,434500,434500,434500,434500,0
|
|
20240731,092500,304457000,434500,434500,434500,434500,0
|
|
20240731,092400,304457000,434500,434500,434500,434500,4
|
|
20240731,092300,302719000,434500,435000,435000,434500,3
|
|
20240731,092200,301415000,435000,434500,435000,434500,18
|
|
20240731,092100,293585500,435000,435000,435000,434500,13
|
|
20240731,092000,287931000,434500,432500,435000,432500,240
|
|
20240731,091900,184011000,432500,431500,432500,431500,76
|
|
20240731,091800,151206000,431500,430500,431500,430500,34
|
|
20240731,091700,136557500,430500,430500,430500,430500,0
|
|
20240731,091600,136557500,430500,430000,430500,430000,18
|
|
20240731,091500,128815000,428500,428500,428500,428500,2
|
|
20240731,091400,127958000,428500,428500,428500,428500,2
|
|
20240731,091300,127101000,430000,430000,430000,430000,0
|
|
20240731,091200,127101000,430000,430000,430000,430000,49
|
|
20240731,091100,106031000,430000,430000,430000,430000,0
|
|
20240731,091000,106031000,430000,430000,430500,430000,14
|
|
20240731,090900,100009500,430000,430000,430000,430000,10
|
|
20240731,090800,95709500,430000,429500,430000,428500,132
|
|
20240731,090700,38983500,429500,429500,429500,429500,0
|
|
20240731,090600,38983500,429500,430000,430000,429500,6
|
|
20240731,090500,36406000,430000,430000,430000,430000,2
|
|
20240731,090400,35546000,430000,430000,430000,430000,0
|
|
20240731,090300,35546000,430000,430000,430000,430000,1
|
|
20240731,090200,35116000,430000,429000,430000,429000,3
|
|
20240731,090100,33828000,428000,428000,428000,428000,53
|
|
20240731,090000,11144000,428000,430000,430000,428000,26
|