672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,200900,465732350,29350,29350,29350,29350,694
|
|
20240731,200800,465732350,29350,29350,29350,29350,0
|
|
20240731,200700,465732350,29350,29350,29350,29350,0
|
|
20240731,200600,465732350,29350,29350,29350,29350,0
|
|
20240731,200500,465732350,29350,29350,29350,29350,0
|
|
20240731,200400,465732350,29350,29350,29350,29350,0
|
|
20240731,200300,465732350,29350,29350,29350,29350,0
|
|
20240731,200200,465732350,29350,29350,29350,29350,0
|
|
20240731,200100,465732350,29350,29350,29350,29350,0
|
|
20240731,200000,465732350,29350,29350,29350,29350,0
|
|
20240731,195900,465732350,29350,29350,29350,29350,0
|
|
20240731,195800,465732350,29350,29350,29350,29350,0
|
|
20240731,195700,465732350,29350,29350,29350,29350,0
|
|
20240731,195600,465732350,29350,29350,29350,29350,0
|
|
20240731,195500,465732350,29350,29350,29350,29350,0
|
|
20240731,195400,465732350,29350,29350,29350,29350,0
|
|
20240731,195300,465732350,29350,29350,29350,29350,0
|
|
20240731,195200,465732350,29350,29350,29350,29350,0
|
|
20240731,195100,465732350,29350,29350,29350,29350,0
|
|
20240731,195000,465732350,29350,29350,29350,29350,0
|
|
20240731,194900,465732350,29350,29350,29350,29350,0
|
|
20240731,194800,465732350,29350,29350,29350,29350,0
|
|
20240731,194700,465732350,29350,29350,29350,29350,0
|
|
20240731,194600,465732350,29350,29350,29350,29350,0
|
|
20240731,194500,465732350,29350,29350,29350,29350,0
|
|
20240731,194400,465732350,29350,29350,29350,29350,0
|
|
20240731,194300,465732350,29350,29350,29350,29350,0
|
|
20240731,194200,465732350,29350,29350,29350,29350,0
|
|
20240731,194100,465732350,29350,29350,29350,29350,0
|
|
20240731,194000,465732350,29350,29350,29350,29350,0
|
|
20240731,193900,465732350,29350,29350,29350,29350,694
|
|
20240731,193800,465732350,29350,29350,29350,29350,0
|
|
20240731,193700,465732350,29350,29350,29350,29350,0
|
|
20240731,193600,465732350,29350,29350,29350,29350,0
|
|
20240731,193500,465732350,29350,29350,29350,29350,0
|
|
20240731,193400,465732350,29350,29350,29350,29350,0
|
|
20240731,193300,465732350,29350,29350,29350,29350,0
|
|
20240731,193200,465732350,29350,29350,29350,29350,0
|
|
20240731,193100,465732350,29350,29350,29350,29350,0
|
|
20240731,193000,465732350,29350,29350,29350,29350,0
|
|
20240731,192900,465732350,29350,29350,29350,29350,0
|
|
20240731,192800,465732350,29350,29350,29350,29350,0
|
|
20240731,192700,465732350,29350,29350,29350,29350,0
|
|
20240731,192600,465732350,29350,29350,29350,29350,0
|
|
20240731,192500,465732350,29350,29350,29350,29350,0
|
|
20240731,192400,465732350,29350,29350,29350,29350,0
|
|
20240731,192300,465732350,29350,29350,29350,29350,0
|
|
20240731,192200,465732350,29350,29350,29350,29350,0
|
|
20240731,192100,465732350,29350,29350,29350,29350,0
|
|
20240731,192000,465732350,29350,29350,29350,29350,0
|
|
20240731,191900,465732350,29350,29350,29350,29350,0
|
|
20240731,191800,465732350,29350,29350,29350,29350,0
|
|
20240731,191700,465732350,29350,29350,29350,29350,0
|
|
20240731,191600,465732350,29350,29350,29350,29350,0
|
|
20240731,191500,465732350,29350,29350,29350,29350,0
|
|
20240731,191400,465732350,29350,29350,29350,29350,0
|
|
20240731,191300,465732350,29350,29350,29350,29350,0
|
|
20240731,191200,465732350,29350,29350,29350,29350,0
|
|
20240731,191100,465732350,29350,29350,29350,29350,0
|
|
20240731,191000,465732350,29350,29350,29350,29350,0
|
|
20240731,190900,465732350,29350,29350,29350,29350,694
|
|
20240731,190800,465732350,29350,29350,29350,29350,0
|
|
20240731,190700,465732350,29350,29350,29350,29350,0
|
|
20240731,190600,465732350,29350,29350,29350,29350,0
|
|
20240731,190500,465732350,29350,29350,29350,29350,0
|
|
20240731,190400,465732350,29350,29350,29350,29350,0
|
|
20240731,190300,465732350,29350,29350,29350,29350,0
|
|
20240731,190200,465732350,29350,29350,29350,29350,0
|
|
20240731,190100,465732350,29350,29350,29350,29350,0
|
|
20240731,190000,465732350,29350,29350,29350,29350,0
|
|
20240731,185900,465732350,29350,29350,29350,29350,0
|
|
20240731,185800,465732350,29350,29350,29350,29350,0
|
|
20240731,185700,465732350,29350,29350,29350,29350,0
|
|
20240731,185600,465732350,29350,29350,29350,29350,0
|
|
20240731,185500,465732350,29350,29350,29350,29350,0
|
|
20240731,185400,465732350,29350,29350,29350,29350,0
|
|
20240731,185300,465732350,29350,29350,29350,29350,0
|
|
20240731,185200,465732350,29350,29350,29350,29350,0
|
|
20240731,185100,465732350,29350,29350,29350,29350,0
|
|
20240731,185000,465732350,29350,29350,29350,29350,0
|
|
20240731,184900,465732350,29350,29350,29350,29350,0
|
|
20240731,184800,465732350,29350,29350,29350,29350,0
|
|
20240731,184700,465732350,29350,29350,29350,29350,0
|
|
20240731,184600,465732350,29350,29350,29350,29350,0
|
|
20240731,184500,465732350,29350,29350,29350,29350,0
|
|
20240731,184400,465732350,29350,29350,29350,29350,0
|
|
20240731,184300,465732350,29350,29350,29350,29350,0
|
|
20240731,184200,465732350,29350,29350,29350,29350,0
|
|
20240731,184100,465732350,29350,29350,29350,29350,0
|
|
20240731,184000,465732350,29350,29350,29350,29350,0
|
|
20240731,183900,465732350,29350,29350,29350,29350,694
|
|
20240731,183800,465732350,29350,29350,29350,29350,0
|
|
20240731,183700,465732350,29350,29350,29350,29350,0
|
|
20240731,183600,465732350,29350,29350,29350,29350,0
|
|
20240731,183500,465732350,29350,29350,29350,29350,0
|
|
20240731,183400,465732350,29350,29350,29350,29350,0
|
|
20240731,183300,465732350,29350,29350,29350,29350,0
|
|
20240731,183200,465732350,29350,29350,29350,29350,0
|
|
20240731,183100,465732350,29350,29350,29350,29350,0
|
|
20240731,183000,465732350,29350,29350,29350,29350,0
|
|
20240731,182900,465732350,29350,29350,29350,29350,0
|
|
20240731,182800,465732350,29350,29350,29350,29350,0
|
|
20240731,182700,465732350,29350,29350,29350,29350,0
|
|
20240731,182600,465732350,29350,29350,29350,29350,0
|
|
20240731,182500,465732350,29350,29350,29350,29350,0
|
|
20240731,182400,465732350,29350,29350,29350,29350,0
|
|
20240731,182300,465732350,29350,29350,29350,29350,0
|
|
20240731,182200,465732350,29350,29350,29350,29350,0
|
|
20240731,182100,465732350,29350,29350,29350,29350,0
|
|
20240731,182000,465732350,29350,29350,29350,29350,0
|
|
20240731,181900,465732350,29350,29350,29350,29350,0
|
|
20240731,181800,465732350,29350,29350,29350,29350,0
|
|
20240731,181700,465732350,29350,29350,29350,29350,0
|
|
20240731,181600,465732350,29350,29350,29350,29350,0
|
|
20240731,181500,465732350,29350,29350,29350,29350,0
|
|
20240731,181400,465732350,29350,29350,29350,29350,0
|
|
20240731,181300,465732350,29350,29350,29350,29350,0
|
|
20240731,181200,465732350,29350,29350,29350,29350,0
|
|
20240731,181100,465732350,29350,29350,29350,29350,0
|
|
20240731,181000,465732350,29350,29350,29350,29350,0
|
|
20240731,180900,465732350,29350,29350,29350,29350,694
|
|
20240731,180800,465732350,29350,29350,29350,29350,0
|
|
20240731,180700,465732350,29350,29350,29350,29350,0
|
|
20240731,180600,465732350,29350,29350,29350,29350,0
|
|
20240731,180500,465732350,29350,29350,29350,29350,0
|
|
20240731,180400,465732350,29350,29350,29350,29350,0
|
|
20240731,180300,465732350,29350,29350,29350,29350,0
|
|
20240731,180200,465732350,29350,29350,29350,29350,0
|
|
20240731,180100,465732350,29350,29350,29350,29350,0
|
|
20240731,180000,465732350,29350,29350,29350,29350,0
|
|
20240731,175900,465732350,29350,29350,29350,29350,0
|
|
20240731,175800,465732350,29350,29350,29350,29350,0
|
|
20240731,175700,465732350,29350,29350,29350,29350,0
|
|
20240731,175600,465732350,29350,29350,29350,29350,0
|
|
20240731,175500,465732350,29350,29350,29350,29350,0
|
|
20240731,175400,465732350,29350,29350,29350,29350,0
|
|
20240731,175300,465732350,29350,29350,29350,29350,0
|
|
20240731,175200,465732350,29350,29350,29350,29350,0
|
|
20240731,175100,465732350,29350,29350,29350,29350,0
|
|
20240731,175000,465732350,29350,29350,29350,29350,0
|
|
20240731,174900,465732350,29350,29350,29350,29350,0
|
|
20240731,174800,465732350,29350,29350,29350,29350,0
|
|
20240731,174700,465732350,29350,29350,29350,29350,0
|
|
20240731,174600,465732350,29350,29350,29350,29350,0
|
|
20240731,174500,465732350,29350,29350,29350,29350,0
|
|
20240731,174400,465732350,29350,29350,29350,29350,0
|
|
20240731,174300,465732350,29350,29350,29350,29350,0
|
|
20240731,174200,465732350,29350,29350,29350,29350,0
|
|
20240731,174100,465732350,29350,29350,29350,29350,0
|
|
20240731,174000,465732350,29350,29350,29350,29350,0
|
|
20240731,173900,465732350,29350,29350,29350,29350,694
|
|
20240731,173800,465732350,29350,29350,29350,29350,0
|
|
20240731,173700,465732350,29350,29350,29350,29350,0
|
|
20240731,173600,465732350,29350,29350,29350,29350,0
|
|
20240731,173500,465732350,29350,29350,29350,29350,0
|
|
20240731,173400,465732350,29350,29350,29350,29350,0
|
|
20240731,173300,465732350,29350,29350,29350,29350,0
|
|
20240731,173200,465732350,29350,29350,29350,29350,0
|
|
20240731,173100,465732350,29350,29350,29350,29350,0
|
|
20240731,173000,465732350,29350,29350,29350,29350,0
|
|
20240731,172900,465732350,29350,29350,29350,29350,0
|
|
20240731,172800,465732350,29350,29350,29350,29350,0
|
|
20240731,172700,465732350,29350,29350,29350,29350,0
|
|
20240731,172600,465732350,29350,29350,29350,29350,0
|
|
20240731,172500,465732350,29350,29350,29350,29350,0
|
|
20240731,172400,465732350,29350,29350,29350,29350,0
|
|
20240731,172300,465732350,29350,29350,29350,29350,0
|
|
20240731,172200,465732350,29350,29350,29350,29350,0
|
|
20240731,172100,465732350,29350,29350,29350,29350,0
|
|
20240731,172000,465732350,29350,29350,29350,29350,0
|
|
20240731,171900,465732350,29350,29350,29350,29350,0
|
|
20240731,171800,465732350,29350,29350,29350,29350,0
|
|
20240731,171700,465732350,29350,29350,29350,29350,0
|
|
20240731,171600,465732350,29350,29350,29350,29350,0
|
|
20240731,171500,465732350,29350,29350,29350,29350,0
|
|
20240731,171400,465732350,29350,29350,29350,29350,0
|
|
20240731,171300,465732350,29350,29350,29350,29350,0
|
|
20240731,171200,465732350,29350,29350,29350,29350,0
|
|
20240731,171100,465732350,29350,29350,29350,29350,0
|
|
20240731,171000,465732350,29350,29350,29350,29350,0
|
|
20240731,170900,465732350,29350,29350,29350,29350,694
|
|
20240731,170800,465732350,29350,29350,29350,29350,0
|
|
20240731,170700,465732350,29350,29350,29350,29350,0
|
|
20240731,170600,465732350,29350,29350,29350,29350,0
|
|
20240731,170500,465732350,29350,29350,29350,29350,0
|
|
20240731,170400,465732350,29350,29350,29350,29350,0
|
|
20240731,170300,465732350,29350,29350,29350,29350,0
|
|
20240731,170200,465732350,29350,29350,29350,29350,0
|
|
20240731,170100,465732350,29350,29350,29350,29350,0
|
|
20240731,170000,465732350,29350,29350,29350,29350,0
|
|
20240731,165900,465732350,29350,29350,29350,29350,0
|
|
20240731,165800,465732350,29350,29350,29350,29350,0
|
|
20240731,165700,465732350,29350,29350,29350,29350,0
|
|
20240731,165600,465732350,29350,29350,29350,29350,0
|
|
20240731,165500,465732350,29350,29350,29350,29350,0
|
|
20240731,165400,465732350,29350,29350,29350,29350,0
|
|
20240731,165300,465732350,29350,29350,29350,29350,0
|
|
20240731,165200,465732350,29350,29350,29350,29350,0
|
|
20240731,165100,465732350,29350,29350,29350,29350,0
|
|
20240731,165000,465732350,29350,29350,29350,29350,0
|
|
20240731,164900,465732350,29350,29350,29350,29350,0
|
|
20240731,164800,465732350,29350,29350,29350,29350,0
|
|
20240731,164700,465732350,29350,29350,29350,29350,0
|
|
20240731,164600,465732350,29350,29350,29350,29350,0
|
|
20240731,164500,465732350,29350,29350,29350,29350,0
|
|
20240731,164400,465732350,29350,29350,29350,29350,0
|
|
20240731,164300,465732350,29350,29350,29350,29350,0
|
|
20240731,164200,465732350,29350,29350,29350,29350,0
|
|
20240731,164100,465732350,29350,29350,29350,29350,0
|
|
20240731,164000,465732350,29350,29350,29350,29350,0
|
|
20240731,163900,465732350,29350,29350,29350,29350,694
|
|
20240731,163800,465732350,29350,29350,29350,29350,0
|
|
20240731,163700,465732350,29350,29350,29350,29350,0
|
|
20240731,163600,465732350,29350,29350,29350,29350,0
|
|
20240731,163500,465732350,29350,29350,29350,29350,0
|
|
20240731,163400,465732350,29350,29350,29350,29350,0
|
|
20240731,163300,465732350,29350,29350,29350,29350,0
|
|
20240731,163200,465732350,29350,29350,29350,29350,0
|
|
20240731,163100,465732350,29350,29350,29350,29350,0
|
|
20240731,163000,465732350,29350,29350,29350,29350,0
|
|
20240731,162900,465732350,29350,29350,29350,29350,0
|
|
20240731,162800,465732350,29350,29350,29350,29350,0
|
|
20240731,162700,465732350,29350,29350,29350,29350,0
|
|
20240731,162600,465732350,29350,29350,29350,29350,0
|
|
20240731,162500,465732350,29350,29350,29350,29350,0
|
|
20240731,162400,465732350,29350,29350,29350,29350,0
|
|
20240731,162300,465732350,29350,29350,29350,29350,0
|
|
20240731,162200,465732350,29350,29350,29350,29350,0
|
|
20240731,162100,465732350,29350,29350,29350,29350,0
|
|
20240731,162000,465732350,29350,29350,29350,29350,0
|
|
20240731,161900,465732350,29350,29350,29350,29350,0
|
|
20240731,161800,465732350,29350,29350,29350,29350,0
|
|
20240731,161700,465732350,29350,29350,29350,29350,0
|
|
20240731,161600,465732350,29350,29350,29350,29350,0
|
|
20240731,161500,465732350,29350,29350,29350,29350,0
|
|
20240731,161400,465732350,29350,29350,29350,29350,0
|
|
20240731,161300,465732350,29350,29350,29350,29350,0
|
|
20240731,161200,465732350,29350,29350,29350,29350,0
|
|
20240731,161100,465732350,29350,29350,29350,29350,0
|
|
20240731,161000,465732350,29350,29350,29350,29350,0
|
|
20240731,160900,465732350,29350,29350,29350,29350,694
|
|
20240731,160800,465732350,29350,29350,29350,29350,0
|
|
20240731,160700,465732350,29350,29350,29350,29350,0
|
|
20240731,160600,465732350,29350,29350,29350,29350,0
|
|
20240731,160500,465732350,29350,29350,29350,29350,0
|
|
20240731,160400,465732350,29350,29350,29350,29350,0
|
|
20240731,160300,465732350,29350,29350,29350,29350,0
|
|
20240731,160200,465732350,29350,29350,29350,29350,0
|
|
20240731,160100,465732350,29350,29350,29350,29350,0
|
|
20240731,160000,465732350,29350,29350,29350,29350,0
|
|
20240731,155900,465732350,29350,29350,29350,29350,0
|
|
20240731,155800,465732350,29350,29350,29350,29350,0
|
|
20240731,155700,465732350,29350,29350,29350,29350,0
|
|
20240731,155600,465732350,29350,29350,29350,29350,0
|
|
20240731,155500,465732350,29350,29350,29350,29350,0
|
|
20240731,155400,465732350,29350,29350,29350,29350,0
|
|
20240731,155300,465732350,29350,29350,29350,29350,0
|
|
20240731,155200,465732350,29350,29350,29350,29350,0
|
|
20240731,155100,465732350,29350,29350,29350,29350,0
|
|
20240731,155000,465732350,29350,29350,29350,29350,0
|
|
20240731,154900,465732350,29350,29350,29350,29350,0
|
|
20240731,154800,465732350,29350,29350,29350,29350,0
|
|
20240731,154700,465732350,29350,29350,29350,29350,0
|
|
20240731,154600,465732350,29350,29350,29350,29350,0
|
|
20240731,154500,465732350,29350,29350,29350,29350,0
|
|
20240731,154400,465732350,29350,29350,29350,29350,0
|
|
20240731,154300,465732350,29350,29350,29350,29350,0
|
|
20240731,154200,465732350,29350,29350,29350,29350,0
|
|
20240731,154100,465732350,29350,29350,29350,29350,0
|
|
20240731,154000,465732350,29350,29350,29350,29350,0
|
|
20240731,153900,465732350,29350,29350,29350,29350,694
|
|
20240731,153800,465732350,29350,29350,29350,29350,0
|
|
20240731,153700,465732350,29350,29350,29350,29350,0
|
|
20240731,153600,465732350,29350,29350,29350,29350,0
|
|
20240731,153500,465732350,29350,29350,29350,29350,0
|
|
20240731,153400,465732350,29350,29350,29350,29350,0
|
|
20240731,153300,465732350,29350,29350,29350,29350,0
|
|
20240731,153200,465732350,29350,29350,29350,29350,0
|
|
20240731,153100,465732350,29350,29350,29350,29350,0
|
|
20240731,153000,465732350,29350,29350,29350,29350,694
|
|
20240731,152900,445363450,29350,29350,29350,29350,0
|
|
20240731,152800,445363450,29350,29350,29350,29350,0
|
|
20240731,152700,445363450,29350,29350,29350,29350,0
|
|
20240731,152600,445363450,29350,29350,29350,29350,0
|
|
20240731,152500,445363450,29350,29350,29350,29350,0
|
|
20240731,152400,445363450,29350,29350,29350,29350,0
|
|
20240731,152300,445363450,29350,29350,29350,29350,0
|
|
20240731,152200,445363450,29350,29350,29350,29350,0
|
|
20240731,152100,445363450,29350,29350,29350,29350,0
|
|
20240731,152000,445363450,29350,29350,29350,29350,0
|
|
20240731,151900,445363450,29350,29300,29350,29300,68
|
|
20240731,151800,443370950,29400,29350,29400,29300,118
|
|
20240731,151700,439905700,29400,29400,29400,29400,1
|
|
20240731,151600,439876300,29300,29300,29300,29300,1
|
|
20240731,151500,439847000,29400,29400,29400,29400,1
|
|
20240731,151400,439817600,29400,29400,29400,29400,4
|
|
20240731,151300,439700000,29350,29350,29350,29350,154
|
|
20240731,151200,435180100,29400,29350,29400,29350,8
|
|
20240731,151100,434945200,29400,29400,29400,29400,1
|
|
20240731,151000,434915800,29400,29450,29450,29400,380
|
|
20240731,150900,423741300,29450,29450,29450,29450,15
|
|
20240731,150800,423299550,29450,29450,29450,29450,5
|
|
20240731,150700,423152300,29450,29450,29450,29450,23
|
|
20240731,150600,422474950,29500,29500,29500,29500,1
|
|
20240731,150500,422445450,29500,29500,29500,29500,15
|
|
20240731,150400,422002950,29500,29450,29500,29450,39
|
|
20240731,150300,420853650,29450,29450,29450,29450,126
|
|
20240731,150200,417142950,29450,29450,29450,29400,19
|
|
20240731,150100,416583650,29400,29400,29400,29400,48
|
|
20240731,150000,415172450,29400,29450,29450,29400,2
|
|
20240731,145900,415113600,29400,29450,29450,29400,6
|
|
20240731,145800,414937150,29450,29450,29450,29400,101
|
|
20240731,145700,411964250,29400,29400,29400,29400,6
|
|
20240731,145600,411787850,29350,29350,29350,29350,9
|
|
20240731,145500,411523700,29400,29400,29400,29400,32
|
|
20240731,145400,410582900,29400,29400,29400,29400,0
|
|
20240731,145300,410582900,29400,29400,29400,29400,5
|
|
20240731,145200,410435900,29400,29400,29400,29400,1
|
|
20240731,145100,410406500,29400,29350,29400,29350,45
|
|
20240731,145000,409084750,29350,29350,29350,29350,0
|
|
20240731,144900,409084750,29350,29350,29350,29350,2
|
|
20240731,144800,409026050,29350,29250,29350,29250,9
|
|
20240731,144700,408762550,29250,29250,29250,29250,15
|
|
20240731,144600,408323800,29300,29300,29300,29300,3
|
|
20240731,144500,408235900,29300,29350,29350,29300,7
|
|
20240731,144400,408030700,29300,29300,29300,29300,54
|
|
20240731,144300,406448500,29300,29300,29300,29300,0
|
|
20240731,144200,406448500,29300,29300,29300,29300,42
|
|
20240731,144100,405217900,29300,29250,29300,29250,37
|
|
20240731,144000,404135600,29250,29250,29250,29250,2
|
|
20240731,143900,404077100,29250,29250,29250,29250,0
|
|
20240731,143800,404077100,29250,29250,29250,29250,0
|
|
20240731,143700,404077100,29250,29250,29250,29250,52
|
|
20240731,143600,402556100,29250,29250,29250,29250,1
|
|
20240731,143500,402526850,29200,29200,29200,29200,18
|
|
20240731,143400,402001250,29100,29150,29150,29100,12
|
|
20240731,143300,401651850,29100,29250,29250,29100,58
|
|
20240731,143200,399958150,29250,29250,29250,29250,2
|
|
20240731,143100,399899650,29250,29250,29250,29250,1
|
|
20240731,143000,399870400,29100,29100,29100,29100,6
|
|
20240731,142900,399695800,29250,29250,29250,29250,1
|
|
20240731,142800,399666550,29250,29250,29250,29250,0
|
|
20240731,142700,399666550,29250,29250,29250,29250,1
|
|
20240731,142600,399637300,29100,29200,29200,29100,53
|
|
20240731,142500,398092800,29200,29200,29200,29200,0
|
|
20240731,142400,398092800,29200,29200,29200,29200,0
|
|
20240731,142300,398092800,29200,29200,29200,29200,0
|
|
20240731,142200,398092800,29200,29200,29200,29200,0
|
|
20240731,142100,398092800,29200,29200,29200,29200,0
|
|
20240731,142000,398092800,29200,29200,29200,29200,0
|
|
20240731,141900,398092800,29200,29200,29200,29200,40
|
|
20240731,141800,396924800,29050,29050,29050,29050,1
|
|
20240731,141700,396895750,29000,29200,29200,29000,499
|
|
20240731,141600,382369450,29200,29200,29200,29200,10
|
|
20240731,141500,382077450,29200,29200,29200,29200,60
|
|
20240731,141400,380325450,29250,29250,29250,29250,4
|
|
20240731,141300,380208450,29250,29250,29250,29250,0
|
|
20240731,141200,380208450,29250,29250,29250,29250,27
|
|
20240731,141100,379418700,29200,29200,29200,29200,0
|
|
20240731,141000,379418700,29200,29200,29200,29200,0
|
|
20240731,140900,379418700,29200,29200,29200,29200,0
|
|
20240731,140800,379418700,29200,29200,29200,29200,193
|
|
20240731,140700,373783100,29200,29200,29200,29200,53
|
|
20240731,140600,372235500,29200,29200,29200,29200,0
|
|
20240731,140500,372235500,29200,29200,29200,29200,5
|
|
20240731,140400,372089500,29150,29150,29150,29150,0
|
|
20240731,140300,372089500,29150,29150,29150,29150,0
|
|
20240731,140200,372089500,29150,29150,29150,29150,0
|
|
20240731,140100,372089500,29150,29150,29150,29150,0
|
|
20240731,140000,372089500,29150,29150,29150,29150,0
|
|
20240731,135900,372089500,29150,29150,29150,29150,0
|
|
20240731,135800,372089500,29150,29150,29150,29150,0
|
|
20240731,135700,372089500,29150,29150,29150,29150,189
|
|
20240731,135600,366580150,29150,29150,29150,29150,0
|
|
20240731,135500,366580150,29150,29150,29150,29150,0
|
|
20240731,135400,366580150,29150,29100,29200,29100,93
|
|
20240731,135300,363867900,29200,29200,29200,29200,0
|
|
20240731,135200,363867900,29200,29100,29200,29100,125
|
|
20240731,135100,360230300,29100,29150,29150,29100,126
|
|
20240731,135000,356561400,29200,29200,29200,29200,0
|
|
20240731,134900,356561400,29200,29200,29200,29200,0
|
|
20240731,134800,356561400,29200,29150,29200,29150,99
|
|
20240731,134700,353673550,29150,29200,29200,29150,53
|
|
20240731,134600,352128400,29200,29200,29200,29200,14
|
|
20240731,134500,351719600,29200,29250,29250,29200,96
|
|
20240731,134400,348915550,29300,29250,29300,29250,84
|
|
20240731,134300,346454500,29250,29250,29250,29250,13
|
|
20240731,134200,346074250,29300,29300,29300,29300,61
|
|
20240731,134100,344286950,29350,29250,29350,29200,12
|
|
20240731,134000,343936250,29250,29300,29300,29250,31
|
|
20240731,133900,343028000,29300,29300,29300,29300,0
|
|
20240731,133800,343028000,29300,29300,29300,29300,40
|
|
20240731,133700,341856000,29200,29300,29300,29200,179
|
|
20240731,133600,336617850,29300,29300,29300,29300,0
|
|
20240731,133500,336617850,29300,29300,29300,29300,8
|
|
20240731,133400,336383450,29300,29300,29300,29300,0
|
|
20240731,133300,336383450,29300,29300,29300,29300,0
|
|
20240731,133200,336383450,29300,29300,29300,29300,0
|
|
20240731,133100,336383450,29300,29300,29300,29300,0
|
|
20240731,133000,336383450,29300,29300,29300,29300,1
|
|
20240731,132900,336354150,29300,29300,29300,29300,31
|
|
20240731,132800,335445850,29300,29300,29300,29300,64
|
|
20240731,132700,333570650,29300,29300,29300,29300,58
|
|
20240731,132600,331871250,29300,29300,29300,29300,0
|
|
20240731,132500,331871250,29300,29300,29300,29300,27
|
|
20240731,132400,331080150,29300,29300,29300,29300,54
|
|
20240731,132300,329497950,29300,29300,29300,29300,9
|
|
20240731,132200,329234250,29300,29350,29350,29300,255
|
|
20240731,132100,321756900,29400,29400,29400,29400,4
|
|
20240731,132000,321639300,29400,29450,29450,29400,6
|
|
20240731,131900,321462850,29400,29400,29400,29400,0
|
|
20240731,131800,321462850,29400,29400,29400,29400,115
|
|
20240731,131700,318081850,29400,29450,29450,29400,10
|
|
20240731,131600,317787450,29500,29500,29500,29500,0
|
|
20240731,131500,317787450,29500,29500,29500,29500,0
|
|
20240731,131400,317787450,29500,29500,29500,29500,0
|
|
20240731,131300,317787450,29500,29500,29500,29500,0
|
|
20240731,131200,317787450,29500,29500,29500,29500,3
|
|
20240731,131100,317698950,29550,29550,29550,29550,3
|
|
20240731,131000,317610300,29500,29600,29600,29500,3
|
|
20240731,130900,317521700,29500,29500,29500,29500,5
|
|
20240731,130800,317374200,29500,29500,29500,29500,0
|
|
20240731,130700,317374200,29500,29400,29500,29400,9
|
|
20240731,130600,317108800,29500,29500,29500,29500,2
|
|
20240731,130500,317049800,29500,29500,29500,29500,1
|
|
20240731,130400,317020300,29500,29500,29500,29500,4
|
|
20240731,130300,316902300,29500,29400,29500,29400,4
|
|
20240731,130200,316784600,29500,29500,29500,29500,0
|
|
20240731,130100,316784600,29500,29500,29500,29400,45
|
|
20240731,130000,315457400,29500,29500,29500,29500,1
|
|
20240731,125900,315427900,29400,29400,29400,29400,1
|
|
20240731,125800,315398500,29500,29500,29500,29500,0
|
|
20240731,125700,315398500,29500,29500,29500,29500,1
|
|
20240731,125600,315369000,29400,29400,29400,29400,28
|
|
20240731,125500,314545800,29400,29400,29400,29400,0
|
|
20240731,125400,314545800,29400,29400,29400,29400,0
|
|
20240731,125300,314545800,29400,29450,29450,29400,25
|
|
20240731,125200,313810750,29600,29600,29600,29600,1
|
|
20240731,125100,313781150,29450,29450,29450,29450,0
|
|
20240731,125000,313781150,29450,29450,29450,29450,0
|
|
20240731,124900,313781150,29450,29450,29450,29450,16
|
|
20240731,124800,313309950,29450,29450,29450,29450,0
|
|
20240731,124700,313309950,29450,29450,29450,29450,0
|
|
20240731,124600,313309950,29450,29450,29450,29450,0
|
|
20240731,124500,313309950,29450,29600,29600,29450,4
|
|
20240731,124400,313191850,29600,29550,29600,29550,11
|
|
20240731,124300,312866550,29550,29550,29550,29550,0
|
|
20240731,124200,312866550,29550,29550,29550,29550,0
|
|
20240731,124100,312866550,29550,29550,29550,29550,1
|
|
20240731,124000,312837000,29400,29400,29400,29400,0
|
|
20240731,123900,312837000,29400,29400,29400,29400,0
|
|
20240731,123800,312837000,29400,29400,29400,29400,0
|
|
20240731,123700,312837000,29400,29400,29400,29400,0
|
|
20240731,123600,312837000,29400,29400,29400,29400,1
|
|
20240731,123500,312807600,29350,29500,29500,29350,255
|
|
20240731,123400,305314450,29500,29500,29500,29500,14
|
|
20240731,123300,304901450,29650,29650,29650,29650,7
|
|
20240731,123200,304693900,29650,29650,29650,29650,0
|
|
20240731,123100,304693900,29650,29650,29650,29650,2
|
|
20240731,123000,304634600,29650,29650,29650,29650,0
|
|
20240731,122900,304634600,29650,29650,29650,29650,0
|
|
20240731,122800,304634600,29650,29650,29650,29650,7
|
|
20240731,122700,304427050,29650,29650,29650,29650,1
|
|
20240731,122600,304397400,29600,29600,29600,29600,2
|
|
20240731,122500,304338200,29650,29650,29650,29650,202
|
|
20240731,122400,298348900,29650,29650,29650,29650,0
|
|
20240731,122300,298348900,29650,29650,29650,29650,1
|
|
20240731,122200,298319250,29650,29650,29650,29650,0
|
|
20240731,122100,298319250,29650,29600,29650,29600,24
|
|
20240731,122000,297607850,29600,29600,29600,29600,20
|
|
20240731,121900,297015850,29600,29600,29600,29600,2
|
|
20240731,121800,296956650,29500,29500,29500,29500,0
|
|
20240731,121700,296956650,29500,29600,29600,29500,10
|
|
20240731,121600,296661550,29500,29500,29500,29500,1
|
|
20240731,121500,296632050,29600,29600,29600,29600,0
|
|
20240731,121400,296632050,29600,29600,29600,29600,0
|
|
20240731,121300,296632050,29600,29600,29600,29600,0
|
|
20240731,121200,296632050,29600,29600,29600,29600,0
|
|
20240731,121100,296632050,29600,29600,29600,29600,1
|
|
20240731,121000,296602450,29450,29450,29450,29450,0
|
|
20240731,120900,296602450,29450,29450,29450,29450,0
|
|
20240731,120800,296602450,29450,29450,29450,29450,0
|
|
20240731,120700,296602450,29450,29450,29450,29450,32
|
|
20240731,120600,295660050,29600,29500,29600,29500,101
|
|
20240731,120500,292670900,29500,29500,29500,29500,0
|
|
20240731,120400,292670900,29500,29500,29500,29500,2
|
|
20240731,120300,292611900,29500,29500,29500,29500,1
|
|
20240731,120200,292582400,29400,29400,29400,29400,0
|
|
20240731,120100,292582400,29400,29500,29500,29400,11
|
|
20240731,120000,292258000,29500,29500,29500,29500,0
|
|
20240731,115900,292258000,29500,29500,29500,29500,11
|
|
20240731,115800,291933500,29500,29500,29500,29500,17
|
|
20240731,115700,291432000,29500,29500,29500,29500,34
|
|
20240731,115600,290429000,29500,29500,29500,29500,0
|
|
20240731,115500,290429000,29500,29500,29500,29500,0
|
|
20240731,115400,290429000,29500,29500,29500,29500,0
|
|
20240731,115300,290429000,29500,29500,29500,29500,0
|
|
20240731,115200,290429000,29500,29500,29500,29500,0
|
|
20240731,115100,290429000,29500,29500,29500,29500,25
|
|
20240731,115000,289691500,29500,29500,29500,29500,87
|
|
20240731,114900,287125000,29500,29500,29500,29500,0
|
|
20240731,114800,287125000,29500,29500,29500,29500,0
|
|
20240731,114700,287125000,29500,29500,29500,29500,0
|
|
20240731,114600,287125000,29500,29500,29500,29500,1
|
|
20240731,114500,287095500,29450,29450,29500,29450,33
|
|
20240731,114400,286123600,29450,29500,29500,29450,82
|
|
20240731,114300,283708000,29500,29500,29500,29500,2
|
|
20240731,114200,283649000,29400,29450,29450,29400,101
|
|
20240731,114100,280679400,29450,29450,29450,29450,1
|
|
20240731,114000,280649950,29450,29450,29450,29450,0
|
|
20240731,113900,280649950,29450,29450,29450,29450,10
|
|
20240731,113800,280355450,29450,29450,29450,29450,0
|
|
20240731,113700,280355450,29450,29500,29500,29450,3
|
|
20240731,113600,280267000,29500,29600,29600,29500,33
|
|
20240731,113500,279293300,29600,29600,29600,29600,1
|
|
20240731,113400,279263700,29600,29600,29600,29600,0
|
|
20240731,113300,279263700,29600,29600,29600,29600,0
|
|
20240731,113200,279263700,29600,29600,29600,29600,0
|
|
20240731,113100,279263700,29600,29600,29600,29600,0
|
|
20240731,113000,279263700,29600,29450,29600,29450,2
|
|
20240731,112900,279204650,29400,29400,29400,29400,0
|
|
20240731,112800,279204650,29400,29400,29400,29400,0
|
|
20240731,112700,279204650,29400,29400,29400,29400,1
|
|
20240731,112600,279175250,29500,29500,29500,29500,38
|
|
20240731,112500,278054250,29500,29450,29500,29450,4
|
|
20240731,112400,277936400,29450,29450,29450,29450,1
|
|
20240731,112300,277906950,29400,29400,29400,29400,1
|
|
20240731,112200,277877550,29400,29400,29400,29400,0
|
|
20240731,112100,277877550,29400,29400,29400,29400,0
|
|
20240731,112000,277877550,29400,29400,29400,29400,4
|
|
20240731,111900,277759950,29450,29450,29450,29450,2
|
|
20240731,111800,277701050,29450,29450,29450,29450,3
|
|
20240731,111700,277612700,29450,29450,29450,29450,0
|
|
20240731,111600,277612700,29450,29450,29450,29450,0
|
|
20240731,111500,277612700,29450,29450,29450,29450,0
|
|
20240731,111400,277612700,29450,29450,29450,29450,0
|
|
20240731,111300,277612700,29450,29400,29450,29400,54
|
|
20240731,111200,276025050,29450,29450,29450,29450,65
|
|
20240731,111100,274110800,29450,29450,29450,29450,0
|
|
20240731,111000,274110800,29450,29450,29450,29450,10
|
|
20240731,110900,273816300,29400,29450,29450,29400,2
|
|
20240731,110800,273757450,29400,29400,29400,29400,5
|
|
20240731,110700,273610450,29450,29450,29450,29450,4
|
|
20240731,110600,273492650,29500,29500,29500,29500,0
|
|
20240731,110500,273492650,29500,29500,29500,29500,0
|
|
20240731,110400,273492650,29500,29500,29500,29500,0
|
|
20240731,110300,273492650,29500,29400,29500,29400,3
|
|
20240731,110200,273404350,29500,29400,29500,29400,5
|
|
20240731,110100,273257250,29400,29400,29400,29400,3
|
|
20240731,110000,273169050,29600,29600,29600,29600,0
|
|
20240731,105900,273169050,29600,29600,29600,29600,1
|
|
20240731,105800,273139450,29600,29600,29600,29600,5
|
|
20240731,105700,272991450,29600,29600,29600,29600,0
|
|
20240731,105600,272991450,29600,29450,29600,29400,553
|
|
20240731,105500,256731250,29450,29450,29450,29450,4
|
|
20240731,105400,256613450,29600,29600,29600,29600,0
|
|
20240731,105300,256613450,29600,29600,29600,29600,0
|
|
20240731,105200,256613450,29600,29450,29600,29450,87
|
|
20240731,105100,254051150,29650,29650,29650,29650,0
|
|
20240731,105000,254051150,29650,29650,29650,29650,0
|
|
20240731,104900,254051150,29650,29650,29650,29650,0
|
|
20240731,104800,254051150,29650,29650,29650,29650,0
|
|
20240731,104700,254051150,29650,29650,29650,29650,0
|
|
20240731,104600,254051150,29650,29650,29650,29650,5
|
|
20240731,104500,253902900,29650,29650,29650,29650,0
|
|
20240731,104400,253902900,29650,29650,29650,29650,0
|
|
20240731,104300,253902900,29650,29650,29650,29650,1
|
|
20240731,104200,253873250,29400,29400,29400,29400,0
|
|
20240731,104100,253873250,29400,29400,29400,29400,0
|
|
20240731,104000,253873250,29400,29400,29400,29400,0
|
|
20240731,103900,253873250,29400,29650,29650,29400,24
|
|
20240731,103800,253167150,29650,29600,29650,29600,2
|
|
20240731,103700,253107900,29600,29600,29600,29600,1
|
|
20240731,103600,253078300,29600,29600,29600,29600,1
|
|
20240731,103500,253048700,29650,29650,29650,29650,1
|
|
20240731,103400,253019050,29400,29650,29650,29400,265
|
|
20240731,103300,245221900,29450,29500,29650,29450,699
|
|
20240731,103200,224604850,29650,29650,29650,29650,1
|
|
20240731,103100,224575200,29550,29550,29550,29550,50
|
|
20240731,103000,223097700,29700,29700,29700,29500,220
|
|
20240731,102900,216589500,29650,29700,29700,29650,7
|
|
20240731,102800,216381900,29700,29700,29700,29700,0
|
|
20240731,102700,216381900,29700,29700,29700,29700,0
|
|
20240731,102600,216381900,29700,29700,29700,29700,0
|
|
20240731,102500,216381900,29700,29650,29700,29650,2
|
|
20240731,102400,216322550,29650,29650,29650,29650,2
|
|
20240731,102300,216263250,29700,29700,29700,29700,0
|
|
20240731,102200,216263250,29700,29700,29700,29700,1
|
|
20240731,102100,216233550,29700,29700,29700,29700,0
|
|
20240731,102000,216233550,29700,29700,29700,29700,1
|
|
20240731,101900,216203850,29500,29650,29700,29500,108
|
|
20240731,101800,213012950,29750,29750,29750,29750,0
|
|
20240731,101700,213012950,29750,29750,29750,29750,0
|
|
20240731,101600,213012950,29750,29750,29750,29750,0
|
|
20240731,101500,213012950,29750,29750,29750,29750,0
|
|
20240731,101400,213012950,29750,29600,29750,29500,136
|
|
20240731,101300,208994950,29700,29750,29750,29700,3
|
|
20240731,101200,208905800,29750,29600,29750,29600,11
|
|
20240731,101100,208580050,29650,29650,29750,29600,470
|
|
20240731,101000,194654450,29650,29650,29650,29650,0
|
|
20240731,100900,194654450,29650,29650,29650,29650,28
|
|
20240731,100800,193824250,29750,29650,29750,29650,6
|
|
20240731,100700,193646250,29650,29750,29750,29650,6
|
|
20240731,100600,193468250,29750,29750,29750,29750,1
|
|
20240731,100500,193438500,29650,29650,29650,29650,1
|
|
20240731,100400,193408850,29750,29750,29750,29750,100
|
|
20240731,100300,190433850,29750,29750,29750,29750,0
|
|
20240731,100200,190433850,29750,29650,29750,29650,90
|
|
20240731,100100,187761000,29700,29700,29700,29650,115
|
|
20240731,100000,184345700,29700,29700,29700,29700,1
|
|
20240731,095900,184316000,29700,29700,29700,29700,26
|
|
20240731,095800,183543800,29700,29700,29700,29700,5
|
|
20240731,095700,183395300,29700,29700,29700,29700,1
|
|
20240731,095600,183365600,29700,29550,29700,29550,25
|
|
20240731,095500,182626400,29700,29600,29700,29550,303
|
|
20240731,095400,173660350,29700,29700,29700,29600,55
|
|
20240731,095300,172027850,29600,29600,29600,29600,4
|
|
20240731,095200,171909450,29700,29700,29700,29700,1
|
|
20240731,095100,171879750,29750,29600,29750,29600,13
|
|
20240731,095000,171494800,29700,29750,29750,29700,8
|
|
20240731,094900,171256850,29750,29800,29800,29750,11
|
|
20240731,094800,170929550,29850,29850,29850,29850,1
|
|
20240731,094700,170899700,29550,29550,29550,29550,99
|
|
20240731,094600,167974250,29850,29550,29850,29550,43
|
|
20240731,094500,166703300,29700,29600,29700,29600,77
|
|
20240731,094400,164418700,29600,29600,29600,29600,153
|
|
20240731,094300,159889900,29550,29550,29550,29550,1
|
|
20240731,094200,159860350,29600,29550,29600,29500,254
|
|
20240731,094100,152362750,29550,29550,29550,29550,164
|
|
20240731,094000,147516550,29550,29750,29750,29550,31
|
|
20240731,093900,146599300,29750,29600,29750,29550,31
|
|
20240731,093800,145682700,29550,29550,29550,29550,0
|
|
20240731,093700,145682700,29550,29600,29600,29550,265
|
|
20240731,093600,137840150,29600,29600,29600,29600,30
|
|
20240731,093500,136952150,29850,29850,29850,29600,30
|
|
20240731,093400,136062150,29850,29650,29850,29600,101
|
|
20240731,093300,133070700,29650,29850,29850,29650,51
|
|
20240731,093200,131557100,29900,29900,29900,29900,167
|
|
20240731,093100,126563800,29900,29900,29900,29900,0
|
|
20240731,093000,126563800,29900,29900,29900,29850,3
|
|
20240731,092900,126474150,29900,29900,29900,29900,7
|
|
20240731,092800,126264850,29900,29850,29900,29850,3
|
|
20240731,092700,126175250,29900,29650,29900,29650,9
|
|
20240731,092600,125908150,29650,29650,29650,29600,200
|
|
20240731,092500,119986850,29650,29650,29700,29600,27
|
|
20240731,092400,119186400,29650,29750,29750,29650,201
|
|
20240731,092300,113211200,29750,29850,29900,29750,362
|
|
20240731,092200,102422200,29900,29900,30000,29900,91
|
|
20240731,092100,99701100,29950,30000,30000,29950,7
|
|
20240731,092000,99491400,29950,29900,30000,29900,32
|
|
20240731,091900,98532900,30000,30000,30000,30000,25
|
|
20240731,091800,97782900,30050,30050,30050,30050,0
|
|
20240731,091700,97782900,30050,30050,30050,29850,29
|
|
20240731,091600,96914150,30050,30000,30050,29900,15
|
|
20240731,091500,96465250,29900,30000,30050,29900,131
|
|
20240731,091400,92538000,30050,30000,30050,30000,49
|
|
20240731,091300,91067950,30000,29900,30000,29900,106
|
|
20240731,091200,87892850,30000,30000,30000,30000,0
|
|
20240731,091100,87892850,30000,29800,30000,29800,5
|
|
20240731,091000,87743350,30000,29850,30050,29800,25
|
|
20240731,090900,86996050,29850,29900,29950,29850,248
|
|
20240731,090800,79588250,29900,29950,30100,29900,195
|
|
20240731,090700,73754800,30100,30100,30100,30000,71
|
|
20240731,090600,71618500,30100,30100,30100,30100,102
|
|
20240731,090500,68548300,30100,30100,30150,29900,48
|
|
20240731,090400,67101550,30150,30200,30200,30000,110
|
|
20240731,090300,63793200,30250,30250,30250,30050,321
|
|
20240731,090200,54138550,30250,30050,30300,30050,355
|
|
20240731,090100,43441150,30000,30000,30000,30000,13
|
|
20240731,090000,43051150,30000,29900,30000,29850,457
|