595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,185200,5000339950,50000,50000,50000,50000,3286
|
|
20240731,185100,5000339950,50000,50000,50000,50000,0
|
|
20240731,185000,5000339950,50000,50000,50000,50000,0
|
|
20240731,184900,5000339950,50000,50000,50000,50000,0
|
|
20240731,184800,5000339950,50000,50000,50000,50000,0
|
|
20240731,184700,5000339950,50000,50000,50000,50000,0
|
|
20240731,184600,5000339950,50000,50000,50000,50000,0
|
|
20240731,184500,5000339950,50000,50000,50000,50000,0
|
|
20240731,184400,5000339950,50000,50000,50000,50000,0
|
|
20240731,184300,5000339950,50000,50000,50000,50000,0
|
|
20240731,184200,5000339950,50000,50000,50000,50000,0
|
|
20240731,184100,5000339950,50000,50000,50000,50000,0
|
|
20240731,184000,5000339950,50000,50000,50000,50000,0
|
|
20240731,183900,5000339950,50000,50000,50000,50000,0
|
|
20240731,183800,5000339950,50000,50000,50000,50000,0
|
|
20240731,183700,5000339950,50000,50000,50000,50000,0
|
|
20240731,183600,5000339950,50000,50000,50000,50000,0
|
|
20240731,183500,5000339950,50000,50000,50000,50000,0
|
|
20240731,183400,5000339950,50000,50000,50000,50000,0
|
|
20240731,183300,5000339950,50000,50000,50000,50000,0
|
|
20240731,183200,5000339950,50000,50000,50000,50000,0
|
|
20240731,183100,5000339950,50000,50000,50000,50000,0
|
|
20240731,183000,5000339950,50000,50000,50000,50000,0
|
|
20240731,182900,5000339950,50000,50000,50000,50000,0
|
|
20240731,182800,5000339950,50000,50000,50000,50000,0
|
|
20240731,182700,5000339950,50000,50000,50000,50000,0
|
|
20240731,182600,5000339950,50000,50000,50000,50000,0
|
|
20240731,182500,5000339950,50000,50000,50000,50000,0
|
|
20240731,182400,5000339950,50000,50000,50000,50000,0
|
|
20240731,182300,5000339950,50000,50000,50000,50000,0
|
|
20240731,182200,5000339950,50000,50000,50000,50000,3286
|
|
20240731,182100,5000339950,50000,50000,50000,50000,0
|
|
20240731,182000,5000339950,50000,50000,50000,50000,0
|
|
20240731,181900,5000339950,50000,50000,50000,50000,0
|
|
20240731,181800,5000339950,50000,50000,50000,50000,0
|
|
20240731,181700,5000339950,50000,50000,50000,50000,0
|
|
20240731,181600,5000339950,50000,50000,50000,50000,0
|
|
20240731,181500,5000339950,50000,50000,50000,50000,0
|
|
20240731,181400,5000339950,50000,50000,50000,50000,0
|
|
20240731,181300,5000339950,50000,50000,50000,50000,0
|
|
20240731,181200,5000339950,50000,50000,50000,50000,0
|
|
20240731,181100,5000339950,50000,50000,50000,50000,0
|
|
20240731,181000,5000339950,50000,50000,50000,50000,0
|
|
20240731,180900,5000339950,50000,50000,50000,50000,0
|
|
20240731,180800,5000339950,50000,50000,50000,50000,0
|
|
20240731,180700,5000339950,50000,50000,50000,50000,0
|
|
20240731,180600,5000339950,50000,50000,50000,50000,0
|
|
20240731,180500,5000339950,50000,50000,50000,50000,0
|
|
20240731,180400,5000339950,50000,50000,50000,50000,0
|
|
20240731,180300,5000339950,50000,50000,50000,50000,0
|
|
20240731,180200,5000339950,50000,50000,50000,50000,0
|
|
20240731,180100,5000339950,50000,50000,50000,50000,0
|
|
20240731,180000,5000339950,50000,50000,50000,50000,0
|
|
20240731,175900,5000339950,50000,50000,50000,50000,0
|
|
20240731,175800,5000339950,50000,50000,50000,50000,0
|
|
20240731,175700,5000339950,50000,50000,50000,50000,0
|
|
20240731,175600,5000339950,50000,50000,50000,50000,0
|
|
20240731,175500,5000339950,50000,50000,50000,50000,0
|
|
20240731,175400,5000339950,50000,50000,50000,50000,0
|
|
20240731,175300,5000339950,50000,50000,50000,50000,0
|
|
20240731,175200,5000339950,50000,50000,50000,50000,3286
|
|
20240731,175100,5000339950,50000,50000,50000,50000,0
|
|
20240731,175000,5000339950,50000,50000,50000,50000,0
|
|
20240731,174900,5000339950,50000,50000,50000,50000,0
|
|
20240731,174800,5000339950,50000,50000,50000,50000,0
|
|
20240731,174700,5000339950,50000,50000,50000,50000,0
|
|
20240731,174600,5000339950,50000,50000,50000,50000,0
|
|
20240731,174500,5000339950,50000,50000,50000,50000,0
|
|
20240731,174400,5000339950,50000,50000,50000,50000,0
|
|
20240731,174300,5000339950,50000,50000,50000,50000,0
|
|
20240731,174200,5000339950,50000,50000,50000,50000,0
|
|
20240731,174100,5000339950,50000,50000,50000,50000,0
|
|
20240731,174000,5000339950,50000,50000,50000,50000,0
|
|
20240731,173900,5000339950,50000,50000,50000,50000,0
|
|
20240731,173800,5000339950,50000,50000,50000,50000,0
|
|
20240731,173700,5000339950,50000,50000,50000,50000,0
|
|
20240731,173600,5000339950,50000,50000,50000,50000,0
|
|
20240731,173500,5000339950,50000,50000,50000,50000,0
|
|
20240731,173400,5000339950,50000,50000,50000,50000,0
|
|
20240731,173300,5000339950,50000,50000,50000,50000,0
|
|
20240731,173200,5000339950,50000,50000,50000,50000,0
|
|
20240731,173100,5000339950,50000,50000,50000,50000,0
|
|
20240731,173000,5000339950,50000,50000,50000,50000,0
|
|
20240731,172900,5000339950,50000,50000,50000,50000,0
|
|
20240731,172800,5000339950,50000,50000,50000,50000,0
|
|
20240731,172700,5000339950,50000,50000,50000,50000,0
|
|
20240731,172600,5000339950,50000,50000,50000,50000,0
|
|
20240731,172500,5000339950,50000,50000,50000,50000,0
|
|
20240731,172400,5000339950,50000,50000,50000,50000,0
|
|
20240731,172300,5000339950,50000,50000,50000,50000,0
|
|
20240731,172200,5000339950,50000,50000,50000,50000,3286
|
|
20240731,172100,5000339950,50000,50000,50000,50000,0
|
|
20240731,172000,5000339950,50000,50000,50000,50000,0
|
|
20240731,171900,5000339950,50000,50000,50000,50000,0
|
|
20240731,171800,5000339950,50000,50000,50000,50000,0
|
|
20240731,171700,5000339950,50000,50000,50000,50000,0
|
|
20240731,171600,5000339950,50000,50000,50000,50000,0
|
|
20240731,171500,5000339950,50000,50000,50000,50000,0
|
|
20240731,171400,5000339950,50000,50000,50000,50000,0
|
|
20240731,171300,5000339950,50000,50000,50000,50000,0
|
|
20240731,171200,5000339950,50000,50000,50000,50000,0
|
|
20240731,171100,5000339950,50000,50000,50000,50000,0
|
|
20240731,171000,5000339950,50000,50000,50000,50000,0
|
|
20240731,170900,5000339950,50000,50000,50000,50000,0
|
|
20240731,170800,5000339950,50000,50000,50000,50000,0
|
|
20240731,170700,5000339950,50000,50000,50000,50000,0
|
|
20240731,170600,5000339950,50000,50000,50000,50000,0
|
|
20240731,170500,5000339950,50000,50000,50000,50000,0
|
|
20240731,170400,5000339950,50000,50000,50000,50000,0
|
|
20240731,170300,5000339950,50000,50000,50000,50000,0
|
|
20240731,170200,5000339950,50000,50000,50000,50000,0
|
|
20240731,170100,5000339950,50000,50000,50000,50000,0
|
|
20240731,170000,5000339950,50000,50000,50000,50000,0
|
|
20240731,165900,5000339950,50000,50000,50000,50000,0
|
|
20240731,165800,5000339950,50000,50000,50000,50000,0
|
|
20240731,165700,5000339950,50000,50000,50000,50000,0
|
|
20240731,165600,5000339950,50000,50000,50000,50000,0
|
|
20240731,165500,5000339950,50000,50000,50000,50000,0
|
|
20240731,165400,5000339950,50000,50000,50000,50000,0
|
|
20240731,165300,5000339950,50000,50000,50000,50000,0
|
|
20240731,165200,5000339950,50000,50000,50000,50000,3286
|
|
20240731,165100,5000339950,50000,50000,50000,50000,0
|
|
20240731,165000,5000339950,50000,50000,50000,50000,0
|
|
20240731,164900,5000339950,50000,50000,50000,50000,0
|
|
20240731,164800,5000339950,50000,50000,50000,50000,0
|
|
20240731,164700,5000339950,50000,50000,50000,50000,0
|
|
20240731,164600,5000339950,50000,50000,50000,50000,0
|
|
20240731,164500,5000339950,50000,50000,50000,50000,0
|
|
20240731,164400,5000339950,50000,50000,50000,50000,0
|
|
20240731,164300,5000339950,50000,50000,50000,50000,0
|
|
20240731,164200,5000339950,50000,50000,50000,50000,0
|
|
20240731,164100,5000339950,50000,50000,50000,50000,0
|
|
20240731,164000,5000339950,50000,50000,50000,50000,0
|
|
20240731,163900,5000339950,50000,50000,50000,50000,0
|
|
20240731,163800,5000339950,50000,50000,50000,50000,0
|
|
20240731,163700,5000339950,50000,50000,50000,50000,0
|
|
20240731,163600,5000339950,50000,50000,50000,50000,0
|
|
20240731,163500,5000339950,50000,50000,50000,50000,0
|
|
20240731,163400,5000339950,50000,50000,50000,50000,0
|
|
20240731,163300,5000339950,50000,50000,50000,50000,0
|
|
20240731,163200,5000339950,50000,50000,50000,50000,0
|
|
20240731,163100,5000339950,50000,50000,50000,50000,0
|
|
20240731,163000,5000339950,50000,50000,50000,50000,0
|
|
20240731,162900,5000339950,50000,50000,50000,50000,0
|
|
20240731,162800,5000339950,50000,50000,50000,50000,0
|
|
20240731,162700,5000339950,50000,50000,50000,50000,0
|
|
20240731,162600,5000339950,50000,50000,50000,50000,0
|
|
20240731,162500,5000339950,50000,50000,50000,50000,0
|
|
20240731,162400,5000339950,50000,50000,50000,50000,0
|
|
20240731,162300,5000339950,50000,50000,50000,50000,0
|
|
20240731,162200,5000339950,50000,50000,50000,50000,3286
|
|
20240731,162100,5000339950,50000,50000,50000,50000,0
|
|
20240731,162000,5000339950,50000,50000,50000,50000,0
|
|
20240731,161900,5000339950,50000,50000,50000,50000,0
|
|
20240731,161800,5000339950,50000,50000,50000,50000,0
|
|
20240731,161700,5000339950,50000,50000,50000,50000,0
|
|
20240731,161600,5000339950,50000,50000,50000,50000,0
|
|
20240731,161500,5000339950,50000,50000,50000,50000,0
|
|
20240731,161400,5000339950,50000,50000,50000,50000,0
|
|
20240731,161300,5000339950,50000,50000,50000,50000,0
|
|
20240731,161200,5000339950,50000,50000,50000,50000,0
|
|
20240731,161100,5000339950,50000,50000,50000,50000,0
|
|
20240731,161000,5000339950,50000,50000,50000,50000,0
|
|
20240731,160900,5000339950,50000,50000,50000,50000,0
|
|
20240731,160800,5000339950,50000,50000,50000,50000,0
|
|
20240731,160700,5000339950,50000,50000,50000,50000,0
|
|
20240731,160600,5000339950,50000,50000,50000,50000,0
|
|
20240731,160500,5000339950,50000,50000,50000,50000,0
|
|
20240731,160400,5000339950,50000,50000,50000,50000,0
|
|
20240731,160300,5000339950,50000,50000,50000,50000,0
|
|
20240731,160200,5000339950,50000,50000,50000,50000,0
|
|
20240731,160100,5000339950,50000,50000,50000,50000,0
|
|
20240731,160000,5000339950,50000,50000,50000,50000,0
|
|
20240731,155900,5000339950,50000,50000,50000,50000,0
|
|
20240731,155800,5000339950,50000,50000,50000,50000,0
|
|
20240731,155700,5000339950,50000,50000,50000,50000,0
|
|
20240731,155600,5000339950,50000,50000,50000,50000,0
|
|
20240731,155500,5000339950,50000,50000,50000,50000,0
|
|
20240731,155400,5000339950,50000,50000,50000,50000,0
|
|
20240731,155300,5000339950,50000,50000,50000,50000,0
|
|
20240731,155200,5000339950,50000,50000,50000,50000,3286
|
|
20240731,155100,5000339950,50000,50000,50000,50000,0
|
|
20240731,155000,5000339950,50000,50000,50000,50000,0
|
|
20240731,154900,5000339950,50000,50000,50000,50000,0
|
|
20240731,154800,5000339950,50000,50000,50000,50000,0
|
|
20240731,154700,5000339950,50000,50000,50000,50000,0
|
|
20240731,154600,5000339950,50000,50000,50000,50000,0
|
|
20240731,154500,5000339950,50000,50000,50000,50000,0
|
|
20240731,154400,5000339950,50000,50000,50000,50000,0
|
|
20240731,154300,5000339950,50000,50000,50000,50000,0
|
|
20240731,154200,5000339950,50000,50000,50000,50000,0
|
|
20240731,154100,5000339950,50000,50000,50000,50000,0
|
|
20240731,154000,5000339950,50000,50000,50000,50000,0
|
|
20240731,153900,5000339950,50000,50000,50000,50000,0
|
|
20240731,153800,5000339950,50000,50000,50000,50000,0
|
|
20240731,153700,5000339950,50000,50000,50000,50000,0
|
|
20240731,153600,5000339950,50000,50000,50000,50000,0
|
|
20240731,153500,5000339950,50000,50000,50000,50000,0
|
|
20240731,153400,5000339950,50000,50000,50000,50000,0
|
|
20240731,153300,5000339950,50000,50000,50000,50000,0
|
|
20240731,153200,5000339950,50000,50000,50000,50000,0
|
|
20240731,153100,5000339950,50000,50000,50000,50000,0
|
|
20240731,153000,5000339950,50000,50000,50000,50000,3286
|
|
20240731,152900,4836039950,49950,49950,49950,49950,0
|
|
20240731,152800,4836039950,49950,49950,49950,49950,0
|
|
20240731,152700,4836039950,49950,49950,49950,49950,0
|
|
20240731,152600,4836039950,49950,49950,49950,49950,0
|
|
20240731,152500,4836039950,49950,49950,49950,49950,0
|
|
20240731,152400,4836039950,49950,49950,49950,49950,0
|
|
20240731,152300,4836039950,49950,49950,49950,49950,0
|
|
20240731,152200,4836039950,49950,49950,49950,49950,0
|
|
20240731,152100,4836039950,49950,49950,49950,49950,0
|
|
20240731,152000,4836039950,49950,49950,49950,49950,0
|
|
20240731,151900,4836039950,49950,49950,50200,49950,158
|
|
20240731,151800,4828130700,49950,50000,50000,49950,49
|
|
20240731,151700,4825681300,50000,50000,50000,50000,19
|
|
20240731,151600,4824731300,50000,50000,50100,50000,276
|
|
20240731,151500,4810926800,50000,50100,50100,50000,7
|
|
20240731,151400,4810576700,50100,50100,50200,50100,150
|
|
20240731,151300,4803057800,50100,50100,50100,50000,548
|
|
20240731,151200,4775636400,50100,50200,50200,50100,122
|
|
20240731,151100,4769523900,50100,50100,50300,50100,293
|
|
20240731,151000,4754819500,50200,50000,50200,50000,214
|
|
20240731,150900,4744085700,50000,50100,50100,50000,205
|
|
20240731,150800,4733826200,50100,50000,50100,50000,227
|
|
20240731,150700,4722456900,50000,50000,50100,50000,564
|
|
20240731,150600,4694247900,50100,50100,50100,50100,4
|
|
20240731,150500,4694047500,50100,50100,50200,50100,245
|
|
20240731,150400,4681772900,50100,50100,50200,50100,229
|
|
20240731,150300,4670290800,50100,50200,50200,50100,34
|
|
20240731,150200,4668584500,50100,50000,50100,50000,115
|
|
20240731,150100,4662829200,50000,50300,50300,49950,440
|
|
20240731,150000,4640768750,50200,50500,50600,50200,4528
|
|
20240731,145900,4412885450,50400,50500,50600,50400,85
|
|
20240731,145800,4408600650,50600,50600,50600,50500,509
|
|
20240731,145700,4382884450,50600,50400,50600,50400,1280
|
|
20240731,145600,4318174150,50400,50100,50400,50100,1796
|
|
20240731,145500,4227887950,50100,50200,50200,50100,281
|
|
20240731,145400,4213784050,50300,50300,50400,50300,589
|
|
20240731,145300,4184148750,50300,50200,50300,50200,347
|
|
20240731,145200,4166700050,50200,50300,50300,50100,880
|
|
20240731,145100,4122477050,50300,50300,50500,50300,602
|
|
20240731,145000,4092143750,50300,50300,50400,50100,1362
|
|
20240731,144900,4023744250,50200,50400,50500,50200,2060
|
|
20240731,144800,3919991450,50400,50200,50800,50100,2264
|
|
20240731,144700,3805740050,50200,49750,50300,49700,5466
|
|
20240731,144600,3532633500,49800,49600,49800,49600,526
|
|
20240731,144500,3506483400,49650,49650,49650,49600,684
|
|
20240731,144400,3472524150,49600,49550,49650,49550,900
|
|
20240731,144300,3427877950,49600,49400,49600,49400,380
|
|
20240731,144200,3409071650,49450,49350,49450,49350,982
|
|
20240731,144100,3360542250,49350,49350,49400,49350,56
|
|
20240731,144000,3357777400,49350,49350,49350,49350,9
|
|
20240731,143900,3357333250,49400,49350,49400,49350,41
|
|
20240731,143800,3355308650,49350,49350,49400,49300,130
|
|
20240731,143700,3348891950,49350,49300,49350,49300,77
|
|
20240731,143600,3345093950,49250,49200,49250,49200,242
|
|
20240731,143500,3333179750,49200,49150,49250,49150,97
|
|
20240731,143400,3328406150,49150,49250,49300,49150,158
|
|
20240731,143300,3320627550,49300,49250,49300,49200,53
|
|
20240731,143200,3318015500,49350,49300,49350,49300,130
|
|
20240731,143100,3311605500,49300,49300,49300,49250,177
|
|
20240731,143000,3302880950,49450,49400,49500,49250,503
|
|
20240731,142900,3278076150,49500,49200,49500,49200,702
|
|
20240731,142800,3243364500,49150,49050,49150,49050,68
|
|
20240731,142700,3240024650,49100,49050,49100,49050,29
|
|
20240731,142600,3238602000,49050,49000,49050,49000,31
|
|
20240731,142500,3237081550,49000,48950,49000,48900,2010
|
|
20240731,142400,3138788250,49050,48900,49050,48900,180
|
|
20240731,142300,3129963450,48900,48850,48900,48800,61
|
|
20240731,142200,3126983900,48850,48900,48900,48850,183
|
|
20240731,142100,3118040200,48900,48950,48950,48900,102
|
|
20240731,142000,3113050200,48900,48900,49050,48850,36
|
|
20240731,141900,3111288100,49000,48900,49000,48900,1042
|
|
20240731,141800,3060237250,48900,48900,48950,48900,62
|
|
20240731,141700,3057204200,48900,48950,48950,48900,327
|
|
20240731,141600,3041212650,48950,48950,49000,48950,275
|
|
20240731,141500,3027745900,48950,48950,49000,48950,80
|
|
20240731,141400,3023828650,48950,49000,49000,48950,39
|
|
20240731,141300,3021917800,48950,48950,48950,48900,50
|
|
20240731,141200,3019470800,48950,49000,49050,48950,46
|
|
20240731,141100,3017215600,49000,48950,49000,48950,9
|
|
20240731,141000,3016774650,48950,49000,49000,48950,43
|
|
20240731,140900,3014668600,49000,49000,49050,49000,59
|
|
20240731,140800,3011776350,49050,49050,49050,49000,46
|
|
20240731,140700,3009520100,49000,49050,49050,49000,6
|
|
20240731,140600,3009225900,49100,49050,49100,49050,26
|
|
20240731,140500,3007949350,49100,49050,49100,49050,33
|
|
20240731,140400,3006329450,49050,49050,49050,49000,47
|
|
20240731,140300,3004025000,49050,49050,49050,49000,222
|
|
20240731,140200,2993136250,49050,49000,49050,49000,42
|
|
20240731,140100,2991077000,49000,49050,49050,49000,31
|
|
20240731,140000,2989556750,49050,48950,49050,48950,12
|
|
20240731,135900,2988968750,48950,48850,48950,48850,366
|
|
20240731,135800,2971058600,48850,49050,49050,48850,84
|
|
20240731,135700,2966949700,48950,48900,48950,48900,20
|
|
20240731,135600,2965971250,48900,48950,48950,48900,77
|
|
20240731,135500,2962202550,48950,48950,49000,48950,66
|
|
20240731,135400,2958970600,48950,48950,48950,48950,9
|
|
20240731,135300,2958530050,49000,49000,49000,48950,91
|
|
20240731,135200,2954071100,48950,48950,49000,48950,61
|
|
20240731,135100,2951084900,49050,49100,49100,49000,71
|
|
20240731,135000,2947601950,49100,49150,49150,49100,50
|
|
20240731,134900,2945145700,49250,49000,49250,49000,57
|
|
20240731,134800,2942344150,49000,48900,49000,48900,32
|
|
20240731,134700,2940776600,48900,48750,48900,48750,234
|
|
20240731,134600,2929345150,48750,48750,48750,48750,29
|
|
20240731,134500,2927931400,48750,48700,48750,48700,15
|
|
20240731,134400,2927200350,48750,48850,48850,48750,30
|
|
20240731,134300,2925735350,48800,48800,48800,48700,58
|
|
20240731,134200,2922905700,48850,48800,48850,48650,129
|
|
20240731,134100,2916618850,48850,48900,48900,48850,44
|
|
20240731,134000,2914467700,48950,49050,49050,48950,1242
|
|
20240731,133900,2853609650,49050,49000,49050,49000,78
|
|
20240731,133800,2849786750,49050,49000,49050,49000,43
|
|
20240731,133700,2847678500,49050,49050,49050,49000,34
|
|
20240731,133600,2846011100,49050,49050,49050,49050,0
|
|
20240731,133500,2846011100,49050,49000,49050,49000,415
|
|
20240731,133400,2825674750,49050,49150,49150,49050,263
|
|
20240731,133300,2812769650,49150,49150,49150,49150,10
|
|
20240731,133200,2812278150,49150,49100,49150,49100,42
|
|
20240731,133100,2810215000,49050,49150,49200,49050,243
|
|
20240731,133000,2798287800,49150,49150,49150,49150,31
|
|
20240731,132900,2796764150,49200,49150,49200,49150,50
|
|
20240731,132800,2794305350,49250,49150,49250,49150,225
|
|
20240731,132700,2783244100,49150,49250,49250,49150,188
|
|
20240731,132600,2774003200,49250,49250,49250,49200,103
|
|
20240731,132500,2768934150,49300,49400,49500,49300,103
|
|
20240731,132400,2763847400,49400,49450,49550,49400,260
|
|
20240731,132300,2750971500,49400,49400,49400,49350,38
|
|
20240731,132200,2749095400,49400,49450,49450,49400,252
|
|
20240731,132100,2736643650,49350,49400,49400,49350,119
|
|
20240731,132000,2730770850,49400,49400,49450,49400,51
|
|
20240731,131900,2728251400,49450,49500,49500,49400,780
|
|
20240731,131800,2689655300,49550,49550,49550,49500,76
|
|
20240731,131700,2685891700,49550,49450,49550,49450,390
|
|
20240731,131600,2666586300,49450,49450,49450,49450,64
|
|
20240731,131500,2663421500,49450,49400,49450,49400,79
|
|
20240731,131400,2659517150,49450,49450,49450,49400,211
|
|
20240731,131300,2649083350,49450,49350,49450,49350,94
|
|
20240731,131200,2644440650,49350,49350,49400,49350,137
|
|
20240731,131100,2637677500,49400,49300,49400,49300,93
|
|
20240731,131000,2633086550,49300,49200,49300,49200,51
|
|
20240731,130900,2630574050,49200,49200,49250,49200,50
|
|
20240731,130800,2628112800,49200,49200,49200,49200,6
|
|
20240731,130700,2627817600,49200,49150,49200,49000,71
|
|
20240731,130600,2624326500,49150,49200,49250,49150,98
|
|
20240731,130500,2619506100,49250,49200,49250,49200,20
|
|
20240731,130400,2618521200,49200,49200,49200,49200,169
|
|
20240731,130300,2610206400,49200,49250,49250,49200,91
|
|
20240731,130200,2605725450,49250,49250,49250,49250,25
|
|
20240731,130100,2604494200,49200,49200,49250,49200,54
|
|
20240731,130000,2601837350,49400,49150,49400,49150,246
|
|
20240731,125900,2589702200,49200,49200,49200,49150,78
|
|
20240731,125800,2585865500,49200,49200,49200,49200,5
|
|
20240731,125700,2585619500,49200,49200,49200,49200,26
|
|
20240731,125600,2584340300,49250,49150,49250,49150,22
|
|
20240731,125500,2583258650,49100,49150,49150,49100,35
|
|
20240731,125400,2581539000,49150,49100,49150,49100,13
|
|
20240731,125300,2580900600,49100,49000,49100,49000,94
|
|
20240731,125200,2576294400,48900,48900,48900,48850,42
|
|
20240731,125100,2574240850,49000,48950,49000,48950,37
|
|
20240731,125000,2572428450,48950,49000,49050,48950,288
|
|
20240731,124900,2558325650,49050,49050,49050,49050,21
|
|
20240731,124800,2557295600,49050,49050,49050,49050,57
|
|
20240731,124700,2554499750,49050,48950,49050,48950,49
|
|
20240731,124600,2552098150,48950,49000,49000,48950,124
|
|
20240731,124500,2546027100,49000,49050,49050,49000,36
|
|
20240731,124400,2544262900,49100,49050,49100,49050,45
|
|
20240731,124300,2542054400,49250,49250,49250,49250,25
|
|
20240731,124200,2540823150,48950,49300,49300,48950,1250
|
|
20240731,124100,2479259700,49250,49000,49250,48950,922
|
|
20240731,124000,2433905250,49000,48900,49050,48850,36
|
|
20240731,123900,2432142400,48900,48900,48900,48900,126
|
|
20240731,123800,2425981000,48900,48800,48900,48800,163
|
|
20240731,123700,2418014700,48800,48700,48800,48700,54
|
|
20240731,123600,2415383000,48700,48700,48700,48700,69
|
|
20240731,123500,2412022700,48700,48700,48700,48650,48
|
|
20240731,123400,2409685400,48700,48750,48750,48700,49
|
|
20240731,123300,2407297700,48750,48750,48750,48750,1
|
|
20240731,123200,2407248950,48750,48750,48750,48750,75
|
|
20240731,123100,2403592700,48750,48800,48800,48750,31
|
|
20240731,123000,2402080050,48800,48850,48850,48650,37
|
|
20240731,122900,2400273950,48800,48900,48900,48800,81
|
|
20240731,122800,2396318500,48900,48900,48900,48900,11
|
|
20240731,122700,2395780600,48900,48900,48900,48900,25
|
|
20240731,122600,2394558100,48900,48900,48900,48900,5
|
|
20240731,122500,2394313600,48950,48950,48950,48950,1078
|
|
20240731,122400,2341545500,49000,49050,49050,49000,33
|
|
20240731,122300,2339927150,49000,49050,49050,49000,109
|
|
20240731,122200,2334584950,49050,49100,49150,49050,65
|
|
20240731,122100,2331393450,49100,49000,49150,49000,537
|
|
20240731,122000,2305008150,49000,48950,49000,48950,665
|
|
20240731,121900,2272442650,49000,48700,49000,48700,688
|
|
20240731,121800,2238882450,48700,48750,48750,48700,75
|
|
20240731,121700,2235228700,48700,48750,48750,48700,48
|
|
20240731,121600,2232889550,48750,48750,48750,48750,25
|
|
20240731,121500,2231670800,48700,48650,48700,48650,39
|
|
20240731,121400,2229772050,48650,48750,48750,48650,26
|
|
20240731,121300,2228504650,48750,48750,48750,48750,0
|
|
20240731,121200,2228504650,48750,48750,48750,48750,31
|
|
20240731,121100,2226993400,48700,48800,48800,48700,26
|
|
20240731,121000,2225724700,48700,48700,48700,48700,30
|
|
20240731,120900,2224263700,48800,48700,48800,48700,206
|
|
20240731,120800,2214222150,48750,48750,48750,48750,25
|
|
20240731,120700,2213003400,48750,48750,48750,48750,23
|
|
20240731,120600,2211882150,48750,48750,48750,48750,22
|
|
20240731,120500,2210809650,48800,48700,48800,48700,56
|
|
20240731,120400,2208076950,48750,48750,48750,48750,24
|
|
20240731,120300,2206906950,48750,48450,48750,48450,44
|
|
20240731,120200,2204769000,48450,48700,48700,48450,92
|
|
20240731,120100,2200305350,48450,48500,48500,48450,83
|
|
20240731,120000,2196282000,48450,48450,48500,48450,833
|
|
20240731,115900,2155885300,48450,48500,48500,48450,30
|
|
20240731,115800,2154430550,48450,48500,48500,48450,26
|
|
20240731,115700,2153169600,48450,48550,48550,48450,27
|
|
20240731,115600,2151861100,48500,48450,48500,48450,80
|
|
20240731,115500,2147984100,48500,48450,48500,48450,33
|
|
20240731,115400,2146383750,48450,48450,48450,48450,22
|
|
20240731,115300,2145317850,48500,48500,48500,48500,25
|
|
20240731,115200,2144105350,48500,48500,48500,48500,25
|
|
20240731,115100,2142892850,48500,48550,48550,48500,137
|
|
20240731,115000,2136247950,48550,48550,48550,48550,36
|
|
20240731,114900,2134500150,48600,48550,48600,48550,16
|
|
20240731,114800,2133723300,48500,48500,48500,48500,39
|
|
20240731,114700,2131831800,48600,48600,48600,48600,25
|
|
20240731,114600,2130616800,48550,48500,48550,48500,49
|
|
20240731,114500,2128239050,48600,48550,48600,48500,9
|
|
20240731,114400,2127802100,48700,48700,48700,48700,26
|
|
20240731,114300,2126535900,48600,48500,48600,48500,528
|
|
20240731,114200,2100921550,48500,48500,48500,48500,21
|
|
20240731,114100,2099903050,48600,48550,48600,48500,212
|
|
20240731,114000,2089614250,48600,48550,48600,48550,36
|
|
20240731,113900,2087865150,48700,48700,48750,48700,26
|
|
20240731,113800,2086598900,48550,48650,48650,48550,50
|
|
20240731,113700,2084170400,48650,48650,48650,48650,15
|
|
20240731,113600,2083440650,48700,48800,48800,48650,203
|
|
20240731,113500,2073559550,48700,48700,48700,48700,6
|
|
20240731,113400,2073267350,48700,48700,48800,48700,60
|
|
20240731,113300,2070342850,48700,48850,48850,48700,45
|
|
20240731,113200,2068146000,48850,48850,48850,48850,20
|
|
20240731,113100,2067169000,48800,48800,48800,48550,97
|
|
20240731,113000,2062439650,48800,48550,48800,48550,45
|
|
20240731,112900,2060244150,48800,48800,48800,48800,0
|
|
20240731,112800,2060244150,48800,48800,48800,48800,26
|
|
20240731,112700,2058975350,48850,48800,48850,48800,91
|
|
20240731,112600,2054533250,48800,48800,48800,48800,0
|
|
20240731,112500,2054533250,48800,48600,48800,48550,341
|
|
20240731,112400,2037970650,48900,48500,49000,48500,109
|
|
20240731,112300,2032683200,48500,48400,48500,48400,58
|
|
20240731,112200,2029872550,48400,48300,48400,48300,36
|
|
20240731,112100,2028132950,48300,48300,48300,48300,25
|
|
20240731,112000,2026925450,48300,48250,48350,48250,33
|
|
20240731,111900,2025331150,48350,48400,48400,48350,9
|
|
20240731,111800,2024895750,48400,48400,48400,48400,24
|
|
20240731,111700,2023734150,48350,48350,48350,48350,24
|
|
20240731,111600,2022573750,48250,48300,48300,48250,35
|
|
20240731,111500,2020884750,48300,48250,48300,48250,51
|
|
20240731,111400,2018422950,48350,48350,48350,48350,25
|
|
20240731,111300,2017214200,48400,48400,48400,48400,0
|
|
20240731,111200,2017214200,48400,48300,48400,48300,100
|
|
20240731,111100,2012381700,48350,48200,48350,48200,39
|
|
20240731,111000,2010498150,48200,48300,48300,48200,15
|
|
20240731,110900,2009774450,48350,48350,48350,48350,25
|
|
20240731,110800,2008565700,48350,48350,48350,48350,28
|
|
20240731,110700,2007211900,48350,48350,48350,48350,25
|
|
20240731,110600,2006003150,48300,48300,48300,48300,14
|
|
20240731,110500,2005326950,48350,48200,48350,48200,63
|
|
20240731,110400,2002285600,48300,48100,48300,48100,47
|
|
20240731,110300,2000019900,48300,48300,48300,48300,2
|
|
20240731,110200,1999923300,48300,48300,48300,48300,25
|
|
20240731,110100,1998715800,48350,48350,48350,48350,25
|
|
20240731,110000,1997507050,48050,48050,48050,48050,2
|
|
20240731,105900,1997410950,48050,48350,48350,48050,109
|
|
20240731,105800,1992165700,48350,48050,48350,48050,154
|
|
20240731,105700,1984758500,48050,48000,48100,48000,128
|
|
20240731,105600,1978607650,48050,48050,48050,48050,100
|
|
20240731,105500,1973802650,48100,48250,48250,48100,280
|
|
20240731,105400,1960311950,48350,48350,48350,48350,1
|
|
20240731,105300,1960263600,48450,48350,48450,48350,104
|
|
20240731,105200,1955232100,48350,48350,48350,48350,25
|
|
20240731,105100,1954023350,48050,48150,48400,48050,410
|
|
20240731,105000,1934288750,48100,48100,48100,48100,26
|
|
20240731,104900,1933038150,48150,48200,48200,48100,175
|
|
20240731,104800,1924615050,48300,48350,48350,48300,217
|
|
20240731,104700,1914132650,48350,48350,48350,48350,5
|
|
20240731,104600,1913890900,48350,48350,48450,48350,57
|
|
20240731,104500,1911132450,48350,48350,48500,48300,102
|
|
20240731,104400,1906196850,48300,48300,48350,48300,287
|
|
20240731,104300,1892334250,48300,48300,48350,48300,29
|
|
20240731,104200,1890932300,48350,48400,48500,48350,664
|
|
20240731,104100,1858794500,48400,48450,48450,48400,112
|
|
20240731,104000,1853372550,48450,48650,48850,48450,756
|
|
20240731,103900,1816669450,48650,48600,48900,48600,47
|
|
20240731,103800,1814377700,48600,48600,48600,48600,42
|
|
20240731,103700,1812336500,48800,48700,48800,48600,153
|
|
20240731,103600,1804892850,48600,48700,48800,48600,103
|
|
20240731,103500,1799876400,48750,48750,48750,48750,73
|
|
20240731,103400,1796317650,48700,48800,48800,48700,317
|
|
20240731,103300,1780853850,48850,48850,48850,48850,92
|
|
20240731,103200,1776359650,48950,48950,48950,48950,26
|
|
20240731,103100,1775086950,48800,48900,48900,48800,90
|
|
20240731,103000,1770692750,48950,49000,49050,48950,50
|
|
20240731,102900,1768241550,49050,49000,49050,49000,39
|
|
20240731,102800,1766330350,49000,49000,49000,49000,20
|
|
20240731,102700,1765350350,48950,49000,49000,48850,324
|
|
20240731,102600,1749490500,49000,49000,49000,49000,25
|
|
20240731,102500,1748265500,48950,48950,48950,48950,3
|
|
20240731,102400,1748118650,49000,49050,49050,49000,156
|
|
20240731,102300,1740467100,49100,49100,49100,49100,2
|
|
20240731,102200,1740368900,49100,49100,49100,49100,20
|
|
20240731,102100,1739386900,49100,49050,49100,49050,109
|
|
20240731,102000,1734037550,49050,48950,49050,48950,3
|
|
20240731,101900,1733890600,48950,49000,49000,48900,295
|
|
20240731,101800,1719438150,49100,49150,49150,49100,15
|
|
20240731,101700,1718700950,49100,49150,49150,49000,882
|
|
20240731,101600,1675413350,49150,49200,49200,49150,81
|
|
20240731,101500,1671428400,49250,49250,49300,49250,96
|
|
20240731,101400,1666699600,49300,49350,49350,49300,79
|
|
20240731,101300,1662803600,49350,49350,49350,49350,0
|
|
20240731,101200,1662803600,49350,49300,49350,49300,198
|
|
20240731,101100,1653036300,49250,49300,49300,49250,111
|
|
20240731,101000,1647568550,49300,49250,49300,49250,44
|
|
20240731,100900,1645400250,49250,49250,49300,49250,50
|
|
20240731,100800,1642937000,49250,49300,49300,49250,300
|
|
20240731,100700,1628148650,49350,49350,49350,49350,0
|
|
20240731,100600,1628148650,49350,49300,49350,49300,80
|
|
20240731,100500,1624203250,49350,49400,49450,49350,52
|
|
20240731,100400,1621635200,49450,49500,49600,49450,317
|
|
20240731,100300,1605937700,49600,49500,49600,49500,44
|
|
20240731,100200,1603755700,49450,49500,49500,49450,35
|
|
20240731,100100,1602024700,49500,49700,49750,49500,277
|
|
20240731,100000,1588252150,49750,49800,49800,49700,100
|
|
20240731,095900,1583275800,49800,50100,50100,49800,758
|
|
20240731,095800,1545395550,50100,49850,50100,49850,1953
|
|
20240731,095700,1447844200,49850,49250,49900,49250,2249
|
|
20240731,095600,1336214000,49250,49250,49250,49250,33
|
|
20240731,095500,1334588750,49250,49500,49550,49150,1474
|
|
20240731,095400,1261636950,49450,49200,49500,49200,1183
|
|
20240731,095300,1203183950,49000,49250,49250,49000,201
|
|
20240731,095200,1193325100,49250,49400,49650,49250,1191
|
|
20240731,095100,1134441450,49350,48900,49350,48900,714
|
|
20240731,095000,1099336000,48900,48900,48900,48850,3
|
|
20240731,094900,1099189350,49000,49000,49000,48950,274
|
|
20240731,094800,1085768350,49000,48700,49000,48700,438
|
|
20240731,094700,1064344250,48700,48800,48800,48700,73
|
|
20240731,094600,1060785700,48900,48850,48950,48800,289
|
|
20240731,094500,1046655450,48950,48700,48950,48650,892
|
|
20240731,094400,1003056500,48750,48700,48750,48700,70
|
|
20240731,094300,999644050,48550,48750,48750,48550,1101
|
|
20240731,094200,946185850,48750,48600,48800,48550,635
|
|
20240731,094100,915288150,48650,48650,48650,48650,61
|
|
20240731,094000,912320500,48650,48600,48750,48450,585
|
|
20240731,093900,883818250,48600,48550,48600,48400,130
|
|
20240731,093800,877513500,48400,48400,48400,48400,1
|
|
20240731,093700,877465100,48400,48500,48500,48400,20
|
|
20240731,093600,876496550,48550,48600,48600,48500,384
|
|
20240731,093500,857868500,48550,48500,48650,48500,16
|
|
20240731,093400,857090800,48500,48250,48500,48250,257
|
|
20240731,093300,844635250,48250,48250,48250,48250,1
|
|
20240731,093200,844587000,48100,48100,48100,48100,2
|
|
20240731,093100,844490800,48100,48200,48300,48100,25
|
|
20240731,093000,843286600,48000,48000,48000,48000,2
|
|
20240731,092900,843190600,48000,48050,48050,48000,30
|
|
20240731,092800,841750350,48050,48050,48050,48050,64
|
|
20240731,092700,838675150,48000,48200,48350,48000,559
|
|
20240731,092600,811773950,48200,48350,48400,48200,315
|
|
20240731,092500,796551350,48350,48150,48450,48150,505
|
|
20240731,092400,772108800,48150,48100,48400,48100,661
|
|
20240731,092300,740146100,48100,48000,48350,48000,155
|
|
20240731,092200,732676400,48000,48000,48000,48000,118
|
|
20240731,092100,727012400,48000,47900,48050,47900,183
|
|
20240731,092000,718229600,47900,47800,47900,47750,572
|
|
20240731,091900,690887650,47800,47800,48000,47800,34
|
|
20240731,091800,689262250,47800,47800,47800,47800,72
|
|
20240731,091700,685820650,47800,47900,47900,47700,184
|
|
20240731,091600,677038850,47800,48000,48000,47800,1253
|
|
20240731,091500,616945200,48000,48150,48300,48000,329
|
|
20240731,091400,601111700,48150,47950,48150,47950,324
|
|
20240731,091300,585550400,47950,47750,48000,47550,1359
|
|
20240731,091200,520664250,47750,47550,47850,47350,659
|
|
20240731,091100,489265300,47250,47600,47600,47250,536
|
|
20240731,091000,463889950,47600,47650,47650,47400,2699
|
|
20240731,090900,335798350,47650,47850,47850,47600,696
|
|
20240731,090800,302585700,47850,47600,48250,47600,466
|
|
20240731,090700,280357900,47600,47750,47800,47600,2631
|
|
20240731,090600,154878950,47800,47950,47950,47800,971
|
|
20240731,090500,108373150,47950,48050,48050,47950,916
|
|
20240731,090400,64393800,48050,48300,48450,48000,476
|
|
20240731,090300,41495750,48350,48600,48600,48350,95
|
|
20240731,090200,36884000,48500,48600,48800,48500,446
|
|
20240731,090100,15217350,48600,48550,48600,48550,26
|
|
20240731,090000,13953900,48450,48450,48600,48450,267
|