704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,204100,248173010,12980,12980,12980,12980,257
|
|
20240731,204000,248173010,12980,12980,12980,12980,0
|
|
20240731,203900,248173010,12980,12980,12980,12980,0
|
|
20240731,203800,248173010,12980,12980,12980,12980,0
|
|
20240731,203700,248173010,12980,12980,12980,12980,0
|
|
20240731,203600,248173010,12980,12980,12980,12980,0
|
|
20240731,203500,248173010,12980,12980,12980,12980,0
|
|
20240731,203400,248173010,12980,12980,12980,12980,0
|
|
20240731,203300,248173010,12980,12980,12980,12980,0
|
|
20240731,203200,248173010,12980,12980,12980,12980,0
|
|
20240731,203100,248173010,12980,12980,12980,12980,0
|
|
20240731,203000,248173010,12980,12980,12980,12980,0
|
|
20240731,202900,248173010,12980,12980,12980,12980,0
|
|
20240731,202800,248173010,12980,12980,12980,12980,0
|
|
20240731,202700,248173010,12980,12980,12980,12980,0
|
|
20240731,202600,248173010,12980,12980,12980,12980,0
|
|
20240731,202500,248173010,12980,12980,12980,12980,0
|
|
20240731,202400,248173010,12980,12980,12980,12980,0
|
|
20240731,202300,248173010,12980,12980,12980,12980,0
|
|
20240731,202200,248173010,12980,12980,12980,12980,0
|
|
20240731,202100,248173010,12980,12980,12980,12980,0
|
|
20240731,202000,248173010,12980,12980,12980,12980,0
|
|
20240731,201900,248173010,12980,12980,12980,12980,0
|
|
20240731,201800,248173010,12980,12980,12980,12980,0
|
|
20240731,201700,248173010,12980,12980,12980,12980,0
|
|
20240731,201600,248173010,12980,12980,12980,12980,0
|
|
20240731,201500,248173010,12980,12980,12980,12980,0
|
|
20240731,201400,248173010,12980,12980,12980,12980,0
|
|
20240731,201300,248173010,12980,12980,12980,12980,0
|
|
20240731,201200,248173010,12980,12980,12980,12980,0
|
|
20240731,201100,248173010,12980,12980,12980,12980,257
|
|
20240731,201000,248173010,12980,12980,12980,12980,0
|
|
20240731,200900,248173010,12980,12980,12980,12980,0
|
|
20240731,200800,248173010,12980,12980,12980,12980,0
|
|
20240731,200700,248173010,12980,12980,12980,12980,0
|
|
20240731,200600,248173010,12980,12980,12980,12980,0
|
|
20240731,200500,248173010,12980,12980,12980,12980,0
|
|
20240731,200400,248173010,12980,12980,12980,12980,0
|
|
20240731,200300,248173010,12980,12980,12980,12980,0
|
|
20240731,200200,248173010,12980,12980,12980,12980,0
|
|
20240731,200100,248173010,12980,12980,12980,12980,0
|
|
20240731,200000,248173010,12980,12980,12980,12980,0
|
|
20240731,195900,248173010,12980,12980,12980,12980,0
|
|
20240731,195800,248173010,12980,12980,12980,12980,0
|
|
20240731,195700,248173010,12980,12980,12980,12980,0
|
|
20240731,195600,248173010,12980,12980,12980,12980,0
|
|
20240731,195500,248173010,12980,12980,12980,12980,0
|
|
20240731,195400,248173010,12980,12980,12980,12980,0
|
|
20240731,195300,248173010,12980,12980,12980,12980,0
|
|
20240731,195200,248173010,12980,12980,12980,12980,0
|
|
20240731,195100,248173010,12980,12980,12980,12980,0
|
|
20240731,195000,248173010,12980,12980,12980,12980,0
|
|
20240731,194900,248173010,12980,12980,12980,12980,0
|
|
20240731,194800,248173010,12980,12980,12980,12980,0
|
|
20240731,194700,248173010,12980,12980,12980,12980,0
|
|
20240731,194600,248173010,12980,12980,12980,12980,0
|
|
20240731,194500,248173010,12980,12980,12980,12980,0
|
|
20240731,194400,248173010,12980,12980,12980,12980,0
|
|
20240731,194300,248173010,12980,12980,12980,12980,0
|
|
20240731,194200,248173010,12980,12980,12980,12980,0
|
|
20240731,194100,248173010,12980,12980,12980,12980,257
|
|
20240731,194000,248173010,12980,12980,12980,12980,0
|
|
20240731,193900,248173010,12980,12980,12980,12980,0
|
|
20240731,193800,248173010,12980,12980,12980,12980,0
|
|
20240731,193700,248173010,12980,12980,12980,12980,0
|
|
20240731,193600,248173010,12980,12980,12980,12980,0
|
|
20240731,193500,248173010,12980,12980,12980,12980,0
|
|
20240731,193400,248173010,12980,12980,12980,12980,0
|
|
20240731,193300,248173010,12980,12980,12980,12980,0
|
|
20240731,193200,248173010,12980,12980,12980,12980,0
|
|
20240731,193100,248173010,12980,12980,12980,12980,0
|
|
20240731,193000,248173010,12980,12980,12980,12980,0
|
|
20240731,192900,248173010,12980,12980,12980,12980,0
|
|
20240731,192800,248173010,12980,12980,12980,12980,0
|
|
20240731,192700,248173010,12980,12980,12980,12980,0
|
|
20240731,192600,248173010,12980,12980,12980,12980,0
|
|
20240731,192500,248173010,12980,12980,12980,12980,0
|
|
20240731,192400,248173010,12980,12980,12980,12980,0
|
|
20240731,192300,248173010,12980,12980,12980,12980,0
|
|
20240731,192200,248173010,12980,12980,12980,12980,0
|
|
20240731,192100,248173010,12980,12980,12980,12980,0
|
|
20240731,192000,248173010,12980,12980,12980,12980,0
|
|
20240731,191900,248173010,12980,12980,12980,12980,0
|
|
20240731,191800,248173010,12980,12980,12980,12980,0
|
|
20240731,191700,248173010,12980,12980,12980,12980,0
|
|
20240731,191600,248173010,12980,12980,12980,12980,0
|
|
20240731,191500,248173010,12980,12980,12980,12980,0
|
|
20240731,191400,248173010,12980,12980,12980,12980,0
|
|
20240731,191300,248173010,12980,12980,12980,12980,0
|
|
20240731,191200,248173010,12980,12980,12980,12980,0
|
|
20240731,191100,248173010,12980,12980,12980,12980,257
|
|
20240731,191000,248173010,12980,12980,12980,12980,0
|
|
20240731,190900,248173010,12980,12980,12980,12980,0
|
|
20240731,190800,248173010,12980,12980,12980,12980,0
|
|
20240731,190700,248173010,12980,12980,12980,12980,0
|
|
20240731,190600,248173010,12980,12980,12980,12980,0
|
|
20240731,190500,248173010,12980,12980,12980,12980,0
|
|
20240731,190400,248173010,12980,12980,12980,12980,0
|
|
20240731,190300,248173010,12980,12980,12980,12980,0
|
|
20240731,190200,248173010,12980,12980,12980,12980,0
|
|
20240731,190100,248173010,12980,12980,12980,12980,0
|
|
20240731,190000,248173010,12980,12980,12980,12980,0
|
|
20240731,185900,248173010,12980,12980,12980,12980,0
|
|
20240731,185800,248173010,12980,12980,12980,12980,0
|
|
20240731,185700,248173010,12980,12980,12980,12980,0
|
|
20240731,185600,248173010,12980,12980,12980,12980,0
|
|
20240731,185500,248173010,12980,12980,12980,12980,0
|
|
20240731,185400,248173010,12980,12980,12980,12980,0
|
|
20240731,185300,248173010,12980,12980,12980,12980,0
|
|
20240731,185200,248173010,12980,12980,12980,12980,0
|
|
20240731,185100,248173010,12980,12980,12980,12980,0
|
|
20240731,185000,248173010,12980,12980,12980,12980,0
|
|
20240731,184900,248173010,12980,12980,12980,12980,0
|
|
20240731,184800,248173010,12980,12980,12980,12980,0
|
|
20240731,184700,248173010,12980,12980,12980,12980,0
|
|
20240731,184600,248173010,12980,12980,12980,12980,0
|
|
20240731,184500,248173010,12980,12980,12980,12980,0
|
|
20240731,184400,248173010,12980,12980,12980,12980,0
|
|
20240731,184300,248173010,12980,12980,12980,12980,0
|
|
20240731,184200,248173010,12980,12980,12980,12980,0
|
|
20240731,184100,248173010,12980,12980,12980,12980,257
|
|
20240731,184000,248173010,12980,12980,12980,12980,0
|
|
20240731,183900,248173010,12980,12980,12980,12980,0
|
|
20240731,183800,248173010,12980,12980,12980,12980,0
|
|
20240731,183700,248173010,12980,12980,12980,12980,0
|
|
20240731,183600,248173010,12980,12980,12980,12980,0
|
|
20240731,183500,248173010,12980,12980,12980,12980,0
|
|
20240731,183400,248173010,12980,12980,12980,12980,0
|
|
20240731,183300,248173010,12980,12980,12980,12980,0
|
|
20240731,183200,248173010,12980,12980,12980,12980,0
|
|
20240731,183100,248173010,12980,12980,12980,12980,0
|
|
20240731,183000,248173010,12980,12980,12980,12980,0
|
|
20240731,182900,248173010,12980,12980,12980,12980,0
|
|
20240731,182800,248173010,12980,12980,12980,12980,0
|
|
20240731,182700,248173010,12980,12980,12980,12980,0
|
|
20240731,182600,248173010,12980,12980,12980,12980,0
|
|
20240731,182500,248173010,12980,12980,12980,12980,0
|
|
20240731,182400,248173010,12980,12980,12980,12980,0
|
|
20240731,182300,248173010,12980,12980,12980,12980,0
|
|
20240731,182200,248173010,12980,12980,12980,12980,0
|
|
20240731,182100,248173010,12980,12980,12980,12980,0
|
|
20240731,182000,248173010,12980,12980,12980,12980,0
|
|
20240731,181900,248173010,12980,12980,12980,12980,0
|
|
20240731,181800,248173010,12980,12980,12980,12980,0
|
|
20240731,181700,248173010,12980,12980,12980,12980,0
|
|
20240731,181600,248173010,12980,12980,12980,12980,0
|
|
20240731,181500,248173010,12980,12980,12980,12980,0
|
|
20240731,181400,248173010,12980,12980,12980,12980,0
|
|
20240731,181300,248173010,12980,12980,12980,12980,0
|
|
20240731,181200,248173010,12980,12980,12980,12980,0
|
|
20240731,181100,248173010,12980,12980,12980,12980,257
|
|
20240731,181000,248173010,12980,12980,12980,12980,0
|
|
20240731,180900,248173010,12980,12980,12980,12980,0
|
|
20240731,180800,248173010,12980,12980,12980,12980,0
|
|
20240731,180700,248173010,12980,12980,12980,12980,0
|
|
20240731,180600,248173010,12980,12980,12980,12980,0
|
|
20240731,180500,248173010,12980,12980,12980,12980,0
|
|
20240731,180400,248173010,12980,12980,12980,12980,0
|
|
20240731,180300,248173010,12980,12980,12980,12980,0
|
|
20240731,180200,248173010,12980,12980,12980,12980,0
|
|
20240731,180100,248173010,12980,12980,12980,12980,0
|
|
20240731,180000,248173010,12980,12980,12980,12980,0
|
|
20240731,175900,248173010,12980,12980,12980,12980,0
|
|
20240731,175800,248173010,12980,12980,12980,12980,0
|
|
20240731,175700,248173010,12980,12980,12980,12980,0
|
|
20240731,175600,248173010,12980,12980,12980,12980,0
|
|
20240731,175500,248173010,12980,12980,12980,12980,0
|
|
20240731,175400,248173010,12980,12980,12980,12980,0
|
|
20240731,175300,248173010,12980,12980,12980,12980,0
|
|
20240731,175200,248173010,12980,12980,12980,12980,0
|
|
20240731,175100,248173010,12980,12980,12980,12980,0
|
|
20240731,175000,248173010,12980,12980,12980,12980,0
|
|
20240731,174900,248173010,12980,12980,12980,12980,0
|
|
20240731,174800,248173010,12980,12980,12980,12980,0
|
|
20240731,174700,248173010,12980,12980,12980,12980,0
|
|
20240731,174600,248173010,12980,12980,12980,12980,0
|
|
20240731,174500,248173010,12980,12980,12980,12980,0
|
|
20240731,174400,248173010,12980,12980,12980,12980,0
|
|
20240731,174300,248173010,12980,12980,12980,12980,0
|
|
20240731,174200,248173010,12980,12980,12980,12980,0
|
|
20240731,174100,248173010,12980,12980,12980,12980,257
|
|
20240731,174000,248173010,12980,12980,12980,12980,0
|
|
20240731,173900,248173010,12980,12980,12980,12980,0
|
|
20240731,173800,248173010,12980,12980,12980,12980,0
|
|
20240731,173700,248173010,12980,12980,12980,12980,0
|
|
20240731,173600,248173010,12980,12980,12980,12980,0
|
|
20240731,173500,248173010,12980,12980,12980,12980,0
|
|
20240731,173400,248173010,12980,12980,12980,12980,0
|
|
20240731,173300,248173010,12980,12980,12980,12980,0
|
|
20240731,173200,248173010,12980,12980,12980,12980,0
|
|
20240731,173100,248173010,12980,12980,12980,12980,0
|
|
20240731,173000,248173010,12980,12980,12980,12980,0
|
|
20240731,172900,248173010,12980,12980,12980,12980,0
|
|
20240731,172800,248173010,12980,12980,12980,12980,0
|
|
20240731,172700,248173010,12980,12980,12980,12980,0
|
|
20240731,172600,248173010,12980,12980,12980,12980,0
|
|
20240731,172500,248173010,12980,12980,12980,12980,0
|
|
20240731,172400,248173010,12980,12980,12980,12980,0
|
|
20240731,172300,248173010,12980,12980,12980,12980,0
|
|
20240731,172200,248173010,12980,12980,12980,12980,0
|
|
20240731,172100,248173010,12980,12980,12980,12980,0
|
|
20240731,172000,248173010,12980,12980,12980,12980,0
|
|
20240731,171900,248173010,12980,12980,12980,12980,0
|
|
20240731,171800,248173010,12980,12980,12980,12980,0
|
|
20240731,171700,248173010,12980,12980,12980,12980,0
|
|
20240731,171600,248173010,12980,12980,12980,12980,0
|
|
20240731,171500,248173010,12980,12980,12980,12980,0
|
|
20240731,171400,248173010,12980,12980,12980,12980,0
|
|
20240731,171300,248173010,12980,12980,12980,12980,0
|
|
20240731,171200,248173010,12980,12980,12980,12980,0
|
|
20240731,171100,248173010,12980,12980,12980,12980,257
|
|
20240731,171000,248173010,12980,12980,12980,12980,0
|
|
20240731,170900,248173010,12980,12980,12980,12980,0
|
|
20240731,170800,248173010,12980,12980,12980,12980,0
|
|
20240731,170700,248173010,12980,12980,12980,12980,0
|
|
20240731,170600,248173010,12980,12980,12980,12980,0
|
|
20240731,170500,248173010,12980,12980,12980,12980,0
|
|
20240731,170400,248173010,12980,12980,12980,12980,0
|
|
20240731,170300,248173010,12980,12980,12980,12980,0
|
|
20240731,170200,248173010,12980,12980,12980,12980,0
|
|
20240731,170100,248173010,12980,12980,12980,12980,0
|
|
20240731,170000,248173010,12980,12980,12980,12980,0
|
|
20240731,165900,248173010,12980,12980,12980,12980,0
|
|
20240731,165800,248173010,12980,12980,12980,12980,0
|
|
20240731,165700,248173010,12980,12980,12980,12980,0
|
|
20240731,165600,248173010,12980,12980,12980,12980,0
|
|
20240731,165500,248173010,12980,12980,12980,12980,0
|
|
20240731,165400,248173010,12980,12980,12980,12980,0
|
|
20240731,165300,248173010,12980,12980,12980,12980,0
|
|
20240731,165200,248173010,12980,12980,12980,12980,0
|
|
20240731,165100,248173010,12980,12980,12980,12980,0
|
|
20240731,165000,248173010,12980,12980,12980,12980,0
|
|
20240731,164900,248173010,12980,12980,12980,12980,0
|
|
20240731,164800,248173010,12980,12980,12980,12980,0
|
|
20240731,164700,248173010,12980,12980,12980,12980,0
|
|
20240731,164600,248173010,12980,12980,12980,12980,0
|
|
20240731,164500,248173010,12980,12980,12980,12980,0
|
|
20240731,164400,248173010,12980,12980,12980,12980,0
|
|
20240731,164300,248173010,12980,12980,12980,12980,0
|
|
20240731,164200,248173010,12980,12980,12980,12980,0
|
|
20240731,164100,248173010,12980,12980,12980,12980,257
|
|
20240731,164000,248173010,12980,12980,12980,12980,0
|
|
20240731,163900,248173010,12980,12980,12980,12980,0
|
|
20240731,163800,248173010,12980,12980,12980,12980,0
|
|
20240731,163700,248173010,12980,12980,12980,12980,0
|
|
20240731,163600,248173010,12980,12980,12980,12980,0
|
|
20240731,163500,248173010,12980,12980,12980,12980,0
|
|
20240731,163400,248173010,12980,12980,12980,12980,0
|
|
20240731,163300,248173010,12980,12980,12980,12980,0
|
|
20240731,163200,248173010,12980,12980,12980,12980,0
|
|
20240731,163100,248173010,12980,12980,12980,12980,0
|
|
20240731,163000,248173010,12980,12980,12980,12980,0
|
|
20240731,162900,248173010,12980,12980,12980,12980,0
|
|
20240731,162800,248173010,12980,12980,12980,12980,0
|
|
20240731,162700,248173010,12980,12980,12980,12980,0
|
|
20240731,162600,248173010,12980,12980,12980,12980,0
|
|
20240731,162500,248173010,12980,12980,12980,12980,0
|
|
20240731,162400,248173010,12980,12980,12980,12980,0
|
|
20240731,162300,248173010,12980,12980,12980,12980,0
|
|
20240731,162200,248173010,12980,12980,12980,12980,0
|
|
20240731,162100,248173010,12980,12980,12980,12980,0
|
|
20240731,162000,248173010,12980,12980,12980,12980,0
|
|
20240731,161900,248173010,12980,12980,12980,12980,0
|
|
20240731,161800,248173010,12980,12980,12980,12980,0
|
|
20240731,161700,248173010,12980,12980,12980,12980,0
|
|
20240731,161600,248173010,12980,12980,12980,12980,0
|
|
20240731,161500,248173010,12980,12980,12980,12980,0
|
|
20240731,161400,248173010,12980,12980,12980,12980,0
|
|
20240731,161300,248173010,12980,12980,12980,12980,0
|
|
20240731,161200,248173010,12980,12980,12980,12980,0
|
|
20240731,161100,248173010,12980,12980,12980,12980,257
|
|
20240731,161000,248173010,12980,12980,12980,12980,0
|
|
20240731,160900,248173010,12980,12980,12980,12980,0
|
|
20240731,160800,248173010,12980,12980,12980,12980,0
|
|
20240731,160700,248173010,12980,12980,12980,12980,0
|
|
20240731,160600,248173010,12980,12980,12980,12980,0
|
|
20240731,160500,248173010,12980,12980,12980,12980,0
|
|
20240731,160400,248173010,12980,12980,12980,12980,0
|
|
20240731,160300,248173010,12980,12980,12980,12980,0
|
|
20240731,160200,248173010,12980,12980,12980,12980,0
|
|
20240731,160100,248173010,12980,12980,12980,12980,0
|
|
20240731,160000,248173010,12980,12980,12980,12980,0
|
|
20240731,155900,248173010,12980,12980,12980,12980,0
|
|
20240731,155800,248173010,12980,12980,12980,12980,0
|
|
20240731,155700,248173010,12980,12980,12980,12980,0
|
|
20240731,155600,248173010,12980,12980,12980,12980,0
|
|
20240731,155500,248173010,12980,12980,12980,12980,0
|
|
20240731,155400,248173010,12980,12980,12980,12980,0
|
|
20240731,155300,248173010,12980,12980,12980,12980,0
|
|
20240731,155200,248173010,12980,12980,12980,12980,0
|
|
20240731,155100,248173010,12980,12980,12980,12980,0
|
|
20240731,155000,248173010,12980,12980,12980,12980,0
|
|
20240731,154900,248173010,12980,12980,12980,12980,0
|
|
20240731,154800,248173010,12980,12980,12980,12980,0
|
|
20240731,154700,248173010,12980,12980,12980,12980,0
|
|
20240731,154600,248173010,12980,12980,12980,12980,0
|
|
20240731,154500,248173010,12980,12980,12980,12980,0
|
|
20240731,154400,248173010,12980,12980,12980,12980,0
|
|
20240731,154300,248173010,12980,12980,12980,12980,0
|
|
20240731,154200,248173010,12980,12980,12980,12980,0
|
|
20240731,154100,248173010,12980,12980,12980,12980,257
|
|
20240731,154000,248173010,12980,12980,12980,12980,0
|
|
20240731,153900,248173010,12980,12980,12980,12980,0
|
|
20240731,153800,248173010,12980,12980,12980,12980,0
|
|
20240731,153700,248173010,12980,12980,12980,12980,0
|
|
20240731,153600,248173010,12980,12980,12980,12980,0
|
|
20240731,153500,248173010,12980,12980,12980,12980,0
|
|
20240731,153400,248173010,12980,12980,12980,12980,0
|
|
20240731,153300,248173010,12980,12980,12980,12980,0
|
|
20240731,153200,248173010,12980,12980,12980,12980,0
|
|
20240731,153100,248173010,12980,12980,12980,12980,0
|
|
20240731,153000,248173010,12980,12980,12980,12980,257
|
|
20240731,152900,244837150,12980,12980,12980,12980,0
|
|
20240731,152800,244837150,12980,12980,12980,12980,0
|
|
20240731,152700,244837150,12980,12980,12980,12980,0
|
|
20240731,152600,244837150,12980,12980,12980,12980,0
|
|
20240731,152500,244837150,12980,12980,12980,12980,0
|
|
20240731,152400,244837150,12980,12980,12980,12980,0
|
|
20240731,152300,244837150,12980,12980,12980,12980,0
|
|
20240731,152200,244837150,12980,12980,12980,12980,0
|
|
20240731,152100,244837150,12980,12980,12980,12980,0
|
|
20240731,152000,244837150,12980,12980,12980,12980,0
|
|
20240731,151900,244837150,12980,12980,12980,12980,29
|
|
20240731,151800,244460730,12980,12890,12980,12890,56
|
|
20240731,151700,243737630,12980,12950,12980,12950,895
|
|
20240731,151600,232144650,12990,12990,12990,12990,0
|
|
20240731,151500,232144650,12990,12990,12990,12990,0
|
|
20240731,151400,232144650,12990,12950,12990,12950,1062
|
|
20240731,151300,218389270,12950,12950,12950,12950,0
|
|
20240731,151200,218389270,12950,12950,12950,12950,0
|
|
20240731,151100,218389270,12950,12950,12950,12950,0
|
|
20240731,151000,218389270,12950,12950,12950,12950,1
|
|
20240731,150900,218376320,13000,13000,13000,13000,0
|
|
20240731,150800,218376320,13000,13000,13000,13000,1
|
|
20240731,150700,218363320,13000,13000,13000,13000,0
|
|
20240731,150600,218363320,13000,13000,13000,13000,0
|
|
20240731,150500,218363320,13000,13000,13000,13000,38
|
|
20240731,150400,217869320,12990,12990,12990,12990,0
|
|
20240731,150300,217869320,12990,12990,12990,12990,0
|
|
20240731,150200,217869320,12990,12990,12990,12990,0
|
|
20240731,150100,217869320,12990,12950,12990,12950,345
|
|
20240731,150000,213399770,12990,12990,12990,12990,0
|
|
20240731,145900,213399770,12990,12990,12990,12990,0
|
|
20240731,145800,213399770,12990,12990,12990,12990,38
|
|
20240731,145700,212906150,12990,12990,12990,12990,55
|
|
20240731,145600,212191700,12960,12960,12960,12960,0
|
|
20240731,145500,212191700,12960,12960,12960,12960,0
|
|
20240731,145400,212191700,12960,12960,12960,12960,12
|
|
20240731,145300,212036180,12950,12950,12950,12950,0
|
|
20240731,145200,212036180,12950,12950,12950,12950,0
|
|
20240731,145100,212036180,12950,12950,12950,12950,0
|
|
20240731,145000,212036180,12950,12950,12950,12950,0
|
|
20240731,144900,212036180,12950,12950,12950,12950,10
|
|
20240731,144800,211906680,12960,12960,12960,12960,0
|
|
20240731,144700,211906680,12960,12960,12960,12960,1
|
|
20240731,144600,211893720,12960,12960,12960,12960,4
|
|
20240731,144500,211841880,12970,12870,12970,12870,369
|
|
20240731,144400,207086150,12960,12960,12960,12960,0
|
|
20240731,144300,207086150,12960,12880,12960,12870,51
|
|
20240731,144200,206429450,12880,12880,12880,12880,0
|
|
20240731,144100,206429450,12880,12890,12890,12880,47
|
|
20240731,144000,205824080,12880,12880,12880,12880,0
|
|
20240731,143900,205824080,12880,12960,12960,12880,18
|
|
20240731,143800,205591590,12970,12970,12970,12970,17
|
|
20240731,143700,205371100,12980,12980,12980,12980,0
|
|
20240731,143600,205371100,12980,12980,12980,12980,0
|
|
20240731,143500,205371100,12980,12980,12980,12980,0
|
|
20240731,143400,205371100,12980,12980,12980,12980,0
|
|
20240731,143300,205371100,12980,12980,12980,12980,0
|
|
20240731,143200,205371100,12980,12980,12980,12980,0
|
|
20240731,143100,205371100,12980,12980,12980,12980,0
|
|
20240731,143000,205371100,12980,12980,12980,12980,0
|
|
20240731,142900,205371100,12980,12980,12980,12980,5
|
|
20240731,142800,205306200,12980,12980,12980,12980,0
|
|
20240731,142700,205306200,12980,12980,12980,12980,0
|
|
20240731,142600,205306200,12980,12980,12980,12980,0
|
|
20240731,142500,205306200,12980,12980,12980,12980,0
|
|
20240731,142400,205306200,12980,12980,12980,12980,0
|
|
20240731,142300,205306200,12980,12980,12980,12980,0
|
|
20240731,142200,205306200,12980,12930,12980,12930,11
|
|
20240731,142100,205163470,12930,12930,12930,12930,0
|
|
20240731,142000,205163470,12930,12930,12930,12930,0
|
|
20240731,141900,205163470,12930,12930,12930,12930,0
|
|
20240731,141800,205163470,12930,12930,12930,12930,0
|
|
20240731,141700,205163470,12930,12930,12930,12930,0
|
|
20240731,141600,205163470,12930,12930,12930,12930,10
|
|
20240731,141500,205034170,12880,12900,12900,12880,50
|
|
20240731,141400,204389950,12930,12980,12980,12930,50
|
|
20240731,141300,203741200,12980,12930,12980,12930,19
|
|
20240731,141200,203494780,12930,12930,12930,12930,2
|
|
20240731,141100,203468920,12930,12930,12930,12930,10
|
|
20240731,141000,203339620,12940,12940,12940,12940,0
|
|
20240731,140900,203339620,12940,12940,12940,12940,0
|
|
20240731,140800,203339620,12940,12940,12940,12940,0
|
|
20240731,140700,203339620,12940,12940,12940,12940,0
|
|
20240731,140600,203339620,12940,12940,12940,12940,9
|
|
20240731,140500,203223160,12960,12960,12960,12960,0
|
|
20240731,140400,203223160,12960,12960,12960,12960,7
|
|
20240731,140300,203132440,12870,12880,12880,12870,3
|
|
20240731,140200,203093810,12890,12900,12900,12890,100
|
|
20240731,140100,201804800,12900,12950,12950,12900,50
|
|
20240731,140000,201159740,12900,12900,12900,12900,0
|
|
20240731,135900,201159740,12900,12910,12910,12900,10
|
|
20240731,135800,201030720,13000,13000,13000,13000,0
|
|
20240731,135700,201030720,13000,13000,13000,13000,0
|
|
20240731,135600,201030720,13000,13000,13000,13000,0
|
|
20240731,135500,201030720,13000,13000,13000,13000,0
|
|
20240731,135400,201030720,13000,13000,13000,13000,0
|
|
20240731,135300,201030720,13000,13000,13000,13000,41
|
|
20240731,135200,200497720,12920,12920,12920,12920,65
|
|
20240731,135100,199657920,13000,13000,13000,13000,2
|
|
20240731,135000,199631920,13000,13000,13000,13000,0
|
|
20240731,134900,199631920,13000,13000,13000,13000,0
|
|
20240731,134800,199631920,13000,13000,13000,13000,0
|
|
20240731,134700,199631920,13000,13000,13000,13000,0
|
|
20240731,134600,199631920,13000,13000,13000,13000,0
|
|
20240731,134500,199631920,13000,13000,13000,13000,0
|
|
20240731,134400,199631920,13000,13000,13000,13000,4
|
|
20240731,134300,199579920,13020,13020,13020,13020,0
|
|
20240731,134200,199579920,13020,13020,13020,13020,0
|
|
20240731,134100,199579920,13020,13020,13020,13020,0
|
|
20240731,134000,199579920,13020,13020,13020,13020,0
|
|
20240731,133900,199579920,13020,13020,13020,13020,0
|
|
20240731,133800,199579920,13020,13020,13020,13020,0
|
|
20240731,133700,199579920,13020,13020,13020,13020,0
|
|
20240731,133600,199579920,13020,13020,13020,13020,0
|
|
20240731,133500,199579920,13020,13020,13020,13020,0
|
|
20240731,133400,199579920,13020,13020,13020,13020,0
|
|
20240731,133300,199579920,13020,13020,13020,13020,0
|
|
20240731,133200,199579920,13020,13020,13020,13020,0
|
|
20240731,133100,199579920,13020,12900,13020,12900,60
|
|
20240731,133000,198804720,12900,12900,12900,12900,0
|
|
20240731,132900,198804720,12900,12900,12900,12900,100
|
|
20240731,132800,197514720,12900,12900,12900,12900,0
|
|
20240731,132700,197514720,12900,12900,12900,12900,6
|
|
20240731,132600,197437320,12910,12910,12910,12910,0
|
|
20240731,132500,197437320,12910,12910,12910,12910,12
|
|
20240731,132400,197282400,12890,12890,12890,12890,0
|
|
20240731,132300,197282400,12890,12940,12940,12890,28
|
|
20240731,132200,196920670,13040,13040,13040,13040,0
|
|
20240731,132100,196920670,13040,13040,13040,13040,0
|
|
20240731,132000,196920670,13040,13040,13040,13040,0
|
|
20240731,131900,196920670,13040,13040,13040,13040,0
|
|
20240731,131800,196920670,13040,13040,13040,13040,0
|
|
20240731,131700,196920670,13040,13040,13040,13040,0
|
|
20240731,131600,196920670,13040,13040,13040,13040,0
|
|
20240731,131500,196920670,13040,13040,13040,13040,0
|
|
20240731,131400,196920670,13040,13040,13040,13040,0
|
|
20240731,131300,196920670,13040,13040,13040,13040,0
|
|
20240731,131200,196920670,13040,13040,13040,13040,0
|
|
20240731,131100,196920670,13040,13040,13040,13040,0
|
|
20240731,131000,196920670,13040,13040,13040,13040,0
|
|
20240731,130900,196920670,13040,13040,13040,13040,0
|
|
20240731,130800,196920670,13040,13040,13040,13040,0
|
|
20240731,130700,196920670,13040,13040,13040,13040,0
|
|
20240731,130600,196920670,13040,13040,13040,13040,0
|
|
20240731,130500,196920670,13040,13040,13040,13040,0
|
|
20240731,130400,196920670,13040,13040,13040,13040,0
|
|
20240731,130300,196920670,13040,13040,13040,13040,0
|
|
20240731,130200,196920670,13040,13040,13040,13040,2
|
|
20240731,130100,196894590,13030,13030,13030,13030,5
|
|
20240731,130000,196829440,13030,13030,13030,13030,0
|
|
20240731,125900,196829440,13030,13030,13030,13030,0
|
|
20240731,125800,196829440,13030,13030,13030,13030,0
|
|
20240731,125700,196829440,13030,13030,13030,13030,0
|
|
20240731,125600,196829440,13030,13030,13030,13030,0
|
|
20240731,125500,196829440,13030,13030,13030,13030,0
|
|
20240731,125400,196829440,13030,13030,13030,13030,0
|
|
20240731,125300,196829440,13030,13030,13030,13030,0
|
|
20240731,125200,196829440,13030,13030,13030,13030,0
|
|
20240731,125100,196829440,13030,13030,13030,13030,0
|
|
20240731,125000,196829440,13030,13030,13030,13030,0
|
|
20240731,124900,196829440,13030,13030,13030,13030,0
|
|
20240731,124800,196829440,13030,13030,13030,13030,0
|
|
20240731,124700,196829440,13030,13030,13030,13030,10
|
|
20240731,124600,196699140,13040,13040,13040,13040,0
|
|
20240731,124500,196699140,13040,13040,13040,13040,0
|
|
20240731,124400,196699140,13040,13040,13040,13040,0
|
|
20240731,124300,196699140,13040,13040,13040,13040,0
|
|
20240731,124200,196699140,13040,13040,13040,13040,0
|
|
20240731,124100,196699140,13040,13040,13040,13040,0
|
|
20240731,124000,196699140,13040,13040,13040,13040,0
|
|
20240731,123900,196699140,13040,13040,13040,13040,0
|
|
20240731,123800,196699140,13040,13040,13040,13040,0
|
|
20240731,123700,196699140,13040,13040,13040,13040,0
|
|
20240731,123600,196699140,13040,13040,13040,13040,0
|
|
20240731,123500,196699140,13040,13040,13040,13040,46
|
|
20240731,123400,196099300,13040,13040,13040,13040,0
|
|
20240731,123300,196099300,13040,13040,13040,13040,0
|
|
20240731,123200,196099300,13040,13040,13040,13040,0
|
|
20240731,123100,196099300,13040,13040,13040,13040,0
|
|
20240731,123000,196099300,13040,13040,13040,13040,0
|
|
20240731,122900,196099300,13040,13040,13040,13040,0
|
|
20240731,122800,196099300,13040,13040,13040,13040,54
|
|
20240731,122700,195395140,13040,13040,13040,13040,0
|
|
20240731,122600,195395140,13040,13040,13040,13040,10
|
|
20240731,122500,195264740,13040,13040,13040,13040,0
|
|
20240731,122400,195264740,13040,13040,13040,13040,0
|
|
20240731,122300,195264740,13040,13040,13040,13040,1
|
|
20240731,122200,195251700,13040,13030,13040,13030,45
|
|
20240731,122100,194664920,12860,12860,12860,12860,0
|
|
20240731,122000,194664920,12860,12860,12860,12860,0
|
|
20240731,121900,194664920,12860,12860,12860,12860,0
|
|
20240731,121800,194664920,12860,12860,12860,12860,2
|
|
20240731,121700,194639200,13040,13040,13040,13040,0
|
|
20240731,121600,194639200,13040,13040,13040,13040,0
|
|
20240731,121500,194639200,13040,13040,13040,13040,47
|
|
20240731,121400,194026320,13040,13040,13040,13040,0
|
|
20240731,121300,194026320,13040,12920,13050,12810,3585
|
|
20240731,121200,147992330,13050,13050,13050,13050,0
|
|
20240731,121100,147992330,13050,13050,13050,13050,0
|
|
20240731,121000,147992330,13050,12960,13050,12930,1083
|
|
20240731,120900,133971290,13020,13020,13020,13020,0
|
|
20240731,120800,133971290,13020,13020,13020,13020,0
|
|
20240731,120700,133971290,13020,13020,13020,13020,27
|
|
20240731,120600,133619750,13020,13020,13020,13020,0
|
|
20240731,120500,133619750,13020,13020,13020,13020,0
|
|
20240731,120400,133619750,13020,13020,13020,13020,0
|
|
20240731,120300,133619750,13020,13020,13020,13020,4
|
|
20240731,120200,133567670,13030,13030,13030,13030,31
|
|
20240731,120100,133163740,13050,13050,13050,13050,0
|
|
20240731,120000,133163740,13050,13050,13050,13050,0
|
|
20240731,115900,133163740,13050,13050,13050,13050,0
|
|
20240731,115800,133163740,13050,13050,13050,13050,0
|
|
20240731,115700,133163740,13050,13050,13050,13050,0
|
|
20240731,115600,133163740,13050,13050,13050,13050,0
|
|
20240731,115500,133163740,13050,13050,13050,13050,0
|
|
20240731,115400,133163740,13050,13050,13050,13050,0
|
|
20240731,115300,133163740,13050,13050,13050,13050,0
|
|
20240731,115200,133163740,13050,13050,13050,13050,0
|
|
20240731,115100,133163740,13050,13050,13050,13050,0
|
|
20240731,115000,133163740,13050,13050,13050,13050,0
|
|
20240731,114900,133163740,13050,13000,13050,13000,40
|
|
20240731,114800,132641890,13050,13050,13050,13050,0
|
|
20240731,114700,132641890,13050,13050,13050,13050,0
|
|
20240731,114600,132641890,13050,13050,13050,13050,0
|
|
20240731,114500,132641890,13050,13000,13050,13000,43
|
|
20240731,114400,132080840,13050,13050,13050,13050,0
|
|
20240731,114300,132080840,13050,13050,13050,13050,0
|
|
20240731,114200,132080840,13050,13050,13050,13050,1
|
|
20240731,114100,132067790,13050,13050,13050,13050,0
|
|
20240731,114000,132067790,13050,13050,13050,13050,0
|
|
20240731,113900,132067790,13050,13050,13050,13050,0
|
|
20240731,113800,132067790,13050,13050,13050,13050,54
|
|
20240731,113700,131363090,13040,13040,13040,13040,0
|
|
20240731,113600,131363090,13040,13040,13040,13040,10
|
|
20240731,113500,131232690,13050,13050,13050,13050,0
|
|
20240731,113400,131232690,13050,13050,13050,13050,0
|
|
20240731,113300,131232690,13050,13050,13050,13050,0
|
|
20240731,113200,131232690,13050,13050,13050,13050,0
|
|
20240731,113100,131232690,13050,13050,13050,13050,0
|
|
20240731,113000,131232690,13050,13050,13050,13050,0
|
|
20240731,112900,131232690,13050,13050,13050,13050,43
|
|
20240731,112800,130671540,13050,13050,13050,13050,0
|
|
20240731,112700,130671540,13050,13050,13050,13050,0
|
|
20240731,112600,130671540,13050,13050,13050,13050,0
|
|
20240731,112500,130671540,13050,13050,13050,13050,0
|
|
20240731,112400,130671540,13050,13050,13050,13050,0
|
|
20240731,112300,130671540,13050,13050,13050,13050,0
|
|
20240731,112200,130671540,13050,13050,13050,13050,0
|
|
20240731,112100,130671540,13050,13050,13050,13050,0
|
|
20240731,112000,130671540,13050,13050,13050,13050,258
|
|
20240731,111900,127304640,13050,13050,13050,13050,7
|
|
20240731,111800,127213290,13040,13040,13040,13040,0
|
|
20240731,111700,127213290,13040,13040,13040,13040,4
|
|
20240731,111600,127161130,13050,13050,13050,13050,0
|
|
20240731,111500,127161130,13050,13050,13050,13050,99
|
|
20240731,111400,125869180,13050,13050,13050,13050,1
|
|
20240731,111300,125856130,13040,13040,13040,13040,0
|
|
20240731,111200,125856130,13040,13040,13040,13040,0
|
|
20240731,111100,125856130,13040,13040,13040,13040,0
|
|
20240731,111000,125856130,13040,13040,13040,13040,38
|
|
20240731,110900,125360610,13050,13050,13050,13050,111
|
|
20240731,110800,123912060,13050,13050,13050,13050,0
|
|
20240731,110700,123912060,13050,13050,13050,13050,38
|
|
20240731,110600,123416160,13050,13050,13050,13050,598
|
|
20240731,110500,115612260,13050,13050,13050,13050,0
|
|
20240731,110400,115612260,13050,13050,13050,13050,2988
|
|
20240731,110300,76618860,13030,13030,13030,13030,103
|
|
20240731,110200,75276770,13020,13020,13020,13020,0
|
|
20240731,110100,75276770,13020,13020,13020,13020,0
|
|
20240731,110000,75276770,13020,13020,13020,13020,0
|
|
20240731,105900,75276770,13020,13020,13020,13020,0
|
|
20240731,105800,75276770,13020,13020,13020,13020,0
|
|
20240731,105700,75276770,13020,13020,13020,13020,5
|
|
20240731,105600,75211670,13000,13000,13000,13000,0
|
|
20240731,105500,75211670,13000,12990,13000,12990,19
|
|
20240731,105400,74964680,12960,12960,12960,12960,0
|
|
20240731,105300,74964680,12960,12960,12960,12960,0
|
|
20240731,105200,74964680,12960,12960,12960,12960,0
|
|
20240731,105100,74964680,12960,12960,12960,12960,0
|
|
20240731,105000,74964680,12960,12960,12960,12960,0
|
|
20240731,104900,74964680,12960,12960,12960,12960,0
|
|
20240731,104800,74964680,12960,12960,12960,12960,0
|
|
20240731,104700,74964680,12960,12960,12960,12960,0
|
|
20240731,104600,74964680,12960,12950,12960,12950,51
|
|
20240731,104500,74304220,12950,12950,12950,12950,9
|
|
20240731,104400,74187670,12950,12960,12960,12950,214
|
|
20240731,104300,71414490,13030,13030,13030,13030,0
|
|
20240731,104200,71414490,13030,13030,13030,13030,0
|
|
20240731,104100,71414490,13030,13030,13030,13030,5
|
|
20240731,104000,71349340,13050,13050,13050,13050,0
|
|
20240731,103900,71349340,13050,13050,13050,13050,63
|
|
20240731,103800,70527190,13040,13040,13040,13040,0
|
|
20240731,103700,70527190,13040,13040,13040,13040,0
|
|
20240731,103600,70527190,13040,13040,13040,13040,20
|
|
20240731,103500,70266390,13050,13050,13050,13050,0
|
|
20240731,103400,70266390,13050,13050,13050,13050,0
|
|
20240731,103300,70266390,13050,13000,13050,12970,2402
|
|
20240731,103200,39026440,13010,13010,13010,13010,0
|
|
20240731,103100,39026440,13010,13010,13010,13010,2
|
|
20240731,103000,39000420,13060,13060,13060,13060,0
|
|
20240731,102900,39000420,13060,13060,13060,13060,0
|
|
20240731,102800,39000420,13060,13060,13060,13060,0
|
|
20240731,102700,39000420,13060,13060,13060,13060,0
|
|
20240731,102600,39000420,13060,13070,13070,13050,72
|
|
20240731,102500,38059410,13050,13050,13050,13050,0
|
|
20240731,102400,38059410,13050,13050,13050,13050,0
|
|
20240731,102300,38059410,13050,13040,13060,13040,51
|
|
20240731,102200,37393860,13050,13050,13050,13050,0
|
|
20240731,102100,37393860,13050,13050,13050,13050,0
|
|
20240731,102000,37393860,13050,13050,13050,13050,0
|
|
20240731,101900,37393860,13050,13050,13050,13050,15
|
|
20240731,101800,37198110,13050,13050,13050,13050,44
|
|
20240731,101700,36623910,13050,13050,13050,13050,100
|
|
20240731,101600,35318910,13050,13050,13050,13050,10
|
|
20240731,101500,35188410,13050,13050,13050,13050,21
|
|
20240731,101400,34914360,13050,13050,13050,13050,0
|
|
20240731,101300,34914360,13050,13050,13050,13050,0
|
|
20240731,101200,34914360,13050,13050,13050,13050,8
|
|
20240731,101100,34809960,13050,13050,13050,13050,0
|
|
20240731,101000,34809960,13050,13050,13050,13050,0
|
|
20240731,100900,34809960,13050,13020,13050,13020,106
|
|
20240731,100800,33429330,13020,13020,13020,13020,0
|
|
20240731,100700,33429330,13020,13020,13020,13020,11
|
|
20240731,100600,33286110,13020,13020,13020,13020,40
|
|
20240731,100500,32765310,12990,12990,12990,12990,0
|
|
20240731,100400,32765310,12990,12990,12990,12990,1
|
|
20240731,100300,32752320,12990,12980,12990,12980,21
|
|
20240731,100200,32479630,12970,12970,12970,12970,0
|
|
20240731,100100,32479630,12970,12970,12970,12970,0
|
|
20240731,100000,32479630,12970,12970,12970,12970,0
|
|
20240731,095900,32479630,12970,12970,12970,12970,116
|
|
20240731,095800,30975110,12980,12980,12980,12980,0
|
|
20240731,095700,30975110,12980,12980,12980,12980,0
|
|
20240731,095600,30975110,12980,12980,12980,12980,0
|
|
20240731,095500,30975110,12980,12980,12980,12980,0
|
|
20240731,095400,30975110,12980,12980,12980,12980,0
|
|
20240731,095300,30975110,12980,12980,12980,12980,0
|
|
20240731,095200,30975110,12980,12980,12980,12980,42
|
|
20240731,095100,30429950,13020,13020,13020,13020,0
|
|
20240731,095000,30429950,13020,13020,13020,13020,0
|
|
20240731,094900,30429950,13020,13020,13020,13020,0
|
|
20240731,094800,30429950,13020,13020,13020,13000,16
|
|
20240731,094700,30221670,13020,13020,13020,13020,7
|
|
20240731,094600,30130530,13020,13020,13020,13020,0
|
|
20240731,094500,30130530,13020,13020,13020,13020,0
|
|
20240731,094400,30130530,13020,13020,13020,13020,8
|
|
20240731,094300,30026370,13020,13020,13020,13020,0
|
|
20240731,094200,30026370,13020,13020,13020,13020,0
|
|
20240731,094100,30026370,13020,13020,13020,13020,0
|
|
20240731,094000,30026370,13020,13010,13020,13010,11
|
|
20240731,093900,29883170,13010,13020,13020,13010,8
|
|
20240731,093800,29779070,13030,13030,13030,13030,1
|
|
20240731,093700,29766040,12930,12930,12930,12930,0
|
|
20240731,093600,29766040,12930,12930,12930,12930,0
|
|
20240731,093500,29766040,12930,12930,12930,12930,0
|
|
20240731,093400,29766040,12930,12930,12930,12930,0
|
|
20240731,093300,29766040,12930,12930,12930,12930,0
|
|
20240731,093200,29766040,12930,12930,12930,12930,0
|
|
20240731,093100,29766040,12930,12930,12930,12930,2
|
|
20240731,093000,29740180,13040,13040,13040,13040,6
|
|
20240731,092900,29661940,12980,12980,12980,12980,0
|
|
20240731,092800,29661940,12980,12990,12990,12980,3
|
|
20240731,092700,29622980,12990,12990,12990,12980,53
|
|
20240731,092600,28934950,12990,12980,12990,12970,5
|
|
20240731,092500,28870040,12980,12980,12980,12980,0
|
|
20240731,092400,28870040,12980,13010,13010,12980,15
|
|
20240731,092300,28674980,13010,13010,13010,13010,81
|
|
20240731,092200,27621170,13020,13050,13050,13020,29
|
|
20240731,092100,27242790,13030,13000,13030,13000,493
|
|
20240731,092000,20831230,12990,12990,12990,12990,0
|
|
20240731,091900,20831230,12990,12990,12990,12990,0
|
|
20240731,091800,20831230,12990,12990,12990,12990,0
|
|
20240731,091700,20831230,12990,12990,12990,12990,123
|
|
20240731,091600,19233460,12990,12930,13000,12930,364
|
|
20240731,091500,14522600,12930,12930,12930,12930,30
|
|
20240731,091400,14134700,12930,12930,12930,12930,0
|
|
20240731,091300,14134700,12930,12930,12930,12930,10
|
|
20240731,091200,14005400,12930,12930,12930,12930,0
|
|
20240731,091100,14005400,12930,12930,12930,12930,0
|
|
20240731,091000,14005400,12930,12950,12990,12930,116
|
|
20240731,090900,12503010,12950,12940,12950,12940,110
|
|
20240731,090800,11079110,13010,13010,13010,13010,0
|
|
20240731,090700,11079110,13010,13010,13010,13010,0
|
|
20240731,090600,11079110,13010,13010,13010,13010,0
|
|
20240731,090500,11079110,13010,13010,13010,13010,100
|
|
20240731,090400,9778110,13010,13010,13010,13010,0
|
|
20240731,090300,9778110,13010,12910,13010,12910,485
|
|
20240731,090200,3503490,12800,12810,12810,12800,30
|
|
20240731,090100,3119400,12900,12900,12900,12900,56
|
|
20240731,090000,2397000,12750,12750,12750,12750,188
|