622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,191800,1973299265,3470,3470,3470,3470,0
|
|
20240731,191700,1973299265,3470,3470,3470,3470,0
|
|
20240731,191600,1973299265,3470,3470,3470,3470,0
|
|
20240731,191500,1973299265,3470,3470,3470,3470,0
|
|
20240731,191400,1973299265,3470,3470,3470,3470,0
|
|
20240731,191300,1973299265,3470,3470,3470,3470,0
|
|
20240731,191200,1973299265,3470,3470,3470,3470,0
|
|
20240731,191100,1973299265,3470,3470,3470,3470,0
|
|
20240731,191000,1973299265,3470,3470,3470,3470,0
|
|
20240731,190900,1973299265,3470,3470,3470,3470,0
|
|
20240731,190800,1973299265,3470,3470,3470,3470,0
|
|
20240731,190700,1973299265,3470,3470,3470,3470,0
|
|
20240731,190600,1973299265,3470,3470,3470,3470,0
|
|
20240731,190500,1973299265,3470,3470,3470,3470,0
|
|
20240731,190400,1973299265,3470,3470,3470,3470,0
|
|
20240731,190300,1973299265,3470,3470,3470,3470,0
|
|
20240731,190200,1973299265,3470,3470,3470,3470,0
|
|
20240731,190100,1973299265,3470,3470,3470,3470,0
|
|
20240731,190000,1973299265,3470,3470,3470,3470,0
|
|
20240731,185900,1973299265,3470,3470,3470,3470,0
|
|
20240731,185800,1973299265,3470,3470,3470,3470,0
|
|
20240731,185700,1973299265,3470,3470,3470,3470,0
|
|
20240731,185600,1973299265,3470,3470,3470,3470,0
|
|
20240731,185500,1973299265,3470,3470,3470,3470,0
|
|
20240731,185400,1973299265,3470,3470,3470,3470,0
|
|
20240731,185300,1973299265,3470,3470,3470,3470,0
|
|
20240731,185200,1973299265,3470,3470,3470,3470,0
|
|
20240731,185100,1973299265,3470,3470,3470,3470,0
|
|
20240731,185000,1973299265,3470,3470,3470,3470,0
|
|
20240731,184900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,184800,1973299265,3470,3470,3470,3470,0
|
|
20240731,184700,1973299265,3470,3470,3470,3470,0
|
|
20240731,184600,1973299265,3470,3470,3470,3470,0
|
|
20240731,184500,1973299265,3470,3470,3470,3470,0
|
|
20240731,184400,1973299265,3470,3470,3470,3470,0
|
|
20240731,184300,1973299265,3470,3470,3470,3470,0
|
|
20240731,184200,1973299265,3470,3470,3470,3470,0
|
|
20240731,184100,1973299265,3470,3470,3470,3470,0
|
|
20240731,184000,1973299265,3470,3470,3470,3470,0
|
|
20240731,183900,1973299265,3470,3470,3470,3470,0
|
|
20240731,183800,1973299265,3470,3470,3470,3470,0
|
|
20240731,183700,1973299265,3470,3470,3470,3470,0
|
|
20240731,183600,1973299265,3470,3470,3470,3470,0
|
|
20240731,183500,1973299265,3470,3470,3470,3470,0
|
|
20240731,183400,1973299265,3470,3470,3470,3470,0
|
|
20240731,183300,1973299265,3470,3470,3470,3470,0
|
|
20240731,183200,1973299265,3470,3470,3470,3470,0
|
|
20240731,183100,1973299265,3470,3470,3470,3470,0
|
|
20240731,183000,1973299265,3470,3470,3470,3470,0
|
|
20240731,182900,1973299265,3470,3470,3470,3470,0
|
|
20240731,182800,1973299265,3470,3470,3470,3470,0
|
|
20240731,182700,1973299265,3470,3470,3470,3470,0
|
|
20240731,182600,1973299265,3470,3470,3470,3470,0
|
|
20240731,182500,1973299265,3470,3470,3470,3470,0
|
|
20240731,182400,1973299265,3470,3470,3470,3470,0
|
|
20240731,182300,1973299265,3470,3470,3470,3470,0
|
|
20240731,182200,1973299265,3470,3470,3470,3470,0
|
|
20240731,182100,1973299265,3470,3470,3470,3470,0
|
|
20240731,182000,1973299265,3470,3470,3470,3470,0
|
|
20240731,181900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,181800,1973299265,3470,3470,3470,3470,0
|
|
20240731,181700,1973299265,3470,3470,3470,3470,0
|
|
20240731,181600,1973299265,3470,3470,3470,3470,0
|
|
20240731,181500,1973299265,3470,3470,3470,3470,0
|
|
20240731,181400,1973299265,3470,3470,3470,3470,0
|
|
20240731,181300,1973299265,3470,3470,3470,3470,0
|
|
20240731,181200,1973299265,3470,3470,3470,3470,0
|
|
20240731,181100,1973299265,3470,3470,3470,3470,0
|
|
20240731,181000,1973299265,3470,3470,3470,3470,0
|
|
20240731,180900,1973299265,3470,3470,3470,3470,0
|
|
20240731,180800,1973299265,3470,3470,3470,3470,0
|
|
20240731,180700,1973299265,3470,3470,3470,3470,0
|
|
20240731,180600,1973299265,3470,3470,3470,3470,0
|
|
20240731,180500,1973299265,3470,3470,3470,3470,0
|
|
20240731,180400,1973299265,3470,3470,3470,3470,0
|
|
20240731,180300,1973299265,3470,3470,3470,3470,0
|
|
20240731,180200,1973299265,3470,3470,3470,3470,0
|
|
20240731,180100,1973299265,3470,3470,3470,3470,0
|
|
20240731,180000,1973299265,3470,3470,3470,3470,0
|
|
20240731,175900,1973299265,3470,3470,3470,3470,0
|
|
20240731,175800,1973299265,3470,3470,3470,3470,0
|
|
20240731,175700,1973299265,3470,3470,3470,3470,0
|
|
20240731,175600,1973299265,3470,3470,3470,3470,0
|
|
20240731,175500,1973299265,3470,3470,3470,3470,0
|
|
20240731,175400,1973299265,3470,3470,3470,3470,0
|
|
20240731,175300,1973299265,3470,3470,3470,3470,0
|
|
20240731,175200,1973299265,3470,3470,3470,3470,0
|
|
20240731,175100,1973299265,3470,3470,3470,3470,0
|
|
20240731,175000,1973299265,3470,3470,3470,3470,0
|
|
20240731,174900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,174800,1973299265,3470,3470,3470,3470,0
|
|
20240731,174700,1973299265,3470,3470,3470,3470,0
|
|
20240731,174600,1973299265,3470,3470,3470,3470,0
|
|
20240731,174500,1973299265,3470,3470,3470,3470,0
|
|
20240731,174400,1973299265,3470,3470,3470,3470,0
|
|
20240731,174300,1973299265,3470,3470,3470,3470,0
|
|
20240731,174200,1973299265,3470,3470,3470,3470,0
|
|
20240731,174100,1973299265,3470,3470,3470,3470,0
|
|
20240731,174000,1973299265,3470,3470,3470,3470,0
|
|
20240731,173900,1973299265,3470,3470,3470,3470,0
|
|
20240731,173800,1973299265,3470,3470,3470,3470,0
|
|
20240731,173700,1973299265,3470,3470,3470,3470,0
|
|
20240731,173600,1973299265,3470,3470,3470,3470,0
|
|
20240731,173500,1973299265,3470,3470,3470,3470,0
|
|
20240731,173400,1973299265,3470,3470,3470,3470,0
|
|
20240731,173300,1973299265,3470,3470,3470,3470,0
|
|
20240731,173200,1973299265,3470,3470,3470,3470,0
|
|
20240731,173100,1973299265,3470,3470,3470,3470,0
|
|
20240731,173000,1973299265,3470,3470,3470,3470,0
|
|
20240731,172900,1973299265,3470,3470,3470,3470,0
|
|
20240731,172800,1973299265,3470,3470,3470,3470,0
|
|
20240731,172700,1973299265,3470,3470,3470,3470,0
|
|
20240731,172600,1973299265,3470,3470,3470,3470,0
|
|
20240731,172500,1973299265,3470,3470,3470,3470,0
|
|
20240731,172400,1973299265,3470,3470,3470,3470,0
|
|
20240731,172300,1973299265,3470,3470,3470,3470,0
|
|
20240731,172200,1973299265,3470,3470,3470,3470,0
|
|
20240731,172100,1973299265,3470,3470,3470,3470,0
|
|
20240731,172000,1973299265,3470,3470,3470,3470,0
|
|
20240731,171900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,171800,1973299265,3470,3470,3470,3470,0
|
|
20240731,171700,1973299265,3470,3470,3470,3470,0
|
|
20240731,171600,1973299265,3470,3470,3470,3470,0
|
|
20240731,171500,1973299265,3470,3470,3470,3470,0
|
|
20240731,171400,1973299265,3470,3470,3470,3470,0
|
|
20240731,171300,1973299265,3470,3470,3470,3470,0
|
|
20240731,171200,1973299265,3470,3470,3470,3470,0
|
|
20240731,171100,1973299265,3470,3470,3470,3470,0
|
|
20240731,171000,1973299265,3470,3470,3470,3470,0
|
|
20240731,170900,1973299265,3470,3470,3470,3470,0
|
|
20240731,170800,1973299265,3470,3470,3470,3470,0
|
|
20240731,170700,1973299265,3470,3470,3470,3470,0
|
|
20240731,170600,1973299265,3470,3470,3470,3470,0
|
|
20240731,170500,1973299265,3470,3470,3470,3470,0
|
|
20240731,170400,1973299265,3470,3470,3470,3470,0
|
|
20240731,170300,1973299265,3470,3470,3470,3470,0
|
|
20240731,170200,1973299265,3470,3470,3470,3470,0
|
|
20240731,170100,1973299265,3470,3470,3470,3470,0
|
|
20240731,170000,1973299265,3470,3470,3470,3470,0
|
|
20240731,165900,1973299265,3470,3470,3470,3470,0
|
|
20240731,165800,1973299265,3470,3470,3470,3470,0
|
|
20240731,165700,1973299265,3470,3470,3470,3470,0
|
|
20240731,165600,1973299265,3470,3470,3470,3470,0
|
|
20240731,165500,1973299265,3470,3470,3470,3470,0
|
|
20240731,165400,1973299265,3470,3470,3470,3470,0
|
|
20240731,165300,1973299265,3470,3470,3470,3470,0
|
|
20240731,165200,1973299265,3470,3470,3470,3470,0
|
|
20240731,165100,1973299265,3470,3470,3470,3470,0
|
|
20240731,165000,1973299265,3470,3470,3470,3470,0
|
|
20240731,164900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,164800,1973299265,3470,3470,3470,3470,0
|
|
20240731,164700,1973299265,3470,3470,3470,3470,0
|
|
20240731,164600,1973299265,3470,3470,3470,3470,0
|
|
20240731,164500,1973299265,3470,3470,3470,3470,0
|
|
20240731,164400,1973299265,3470,3470,3470,3470,0
|
|
20240731,164300,1973299265,3470,3470,3470,3470,0
|
|
20240731,164200,1973299265,3470,3470,3470,3470,0
|
|
20240731,164100,1973299265,3470,3470,3470,3470,0
|
|
20240731,164000,1973299265,3470,3470,3470,3470,0
|
|
20240731,163900,1973299265,3470,3470,3470,3470,0
|
|
20240731,163800,1973299265,3470,3470,3470,3470,0
|
|
20240731,163700,1973299265,3470,3470,3470,3470,0
|
|
20240731,163600,1973299265,3470,3470,3470,3470,0
|
|
20240731,163500,1973299265,3470,3470,3470,3470,0
|
|
20240731,163400,1973299265,3470,3470,3470,3470,0
|
|
20240731,163300,1973299265,3470,3470,3470,3470,0
|
|
20240731,163200,1973299265,3470,3470,3470,3470,0
|
|
20240731,163100,1973299265,3470,3470,3470,3470,0
|
|
20240731,163000,1973299265,3470,3470,3470,3470,0
|
|
20240731,162900,1973299265,3470,3470,3470,3470,0
|
|
20240731,162800,1973299265,3470,3470,3470,3470,0
|
|
20240731,162700,1973299265,3470,3470,3470,3470,0
|
|
20240731,162600,1973299265,3470,3470,3470,3470,0
|
|
20240731,162500,1973299265,3470,3470,3470,3470,0
|
|
20240731,162400,1973299265,3470,3470,3470,3470,0
|
|
20240731,162300,1973299265,3470,3470,3470,3470,0
|
|
20240731,162200,1973299265,3470,3470,3470,3470,0
|
|
20240731,162100,1973299265,3470,3470,3470,3470,0
|
|
20240731,162000,1973299265,3470,3470,3470,3470,0
|
|
20240731,161900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,161800,1973299265,3470,3470,3470,3470,0
|
|
20240731,161700,1973299265,3470,3470,3470,3470,0
|
|
20240731,161600,1973299265,3470,3470,3470,3470,0
|
|
20240731,161500,1973299265,3470,3470,3470,3470,0
|
|
20240731,161400,1973299265,3470,3470,3470,3470,0
|
|
20240731,161300,1973299265,3470,3470,3470,3470,0
|
|
20240731,161200,1973299265,3470,3470,3470,3470,0
|
|
20240731,161100,1973299265,3470,3470,3470,3470,0
|
|
20240731,161000,1973299265,3470,3470,3470,3470,0
|
|
20240731,160900,1973299265,3470,3470,3470,3470,0
|
|
20240731,160800,1973299265,3470,3470,3470,3470,0
|
|
20240731,160700,1973299265,3470,3470,3470,3470,0
|
|
20240731,160600,1973299265,3470,3470,3470,3470,0
|
|
20240731,160500,1973299265,3470,3470,3470,3470,0
|
|
20240731,160400,1973299265,3470,3470,3470,3470,0
|
|
20240731,160300,1973299265,3470,3470,3470,3470,0
|
|
20240731,160200,1973299265,3470,3470,3470,3470,0
|
|
20240731,160100,1973299265,3470,3470,3470,3470,0
|
|
20240731,160000,1973299265,3470,3470,3470,3470,0
|
|
20240731,155900,1973299265,3470,3470,3470,3470,0
|
|
20240731,155800,1973299265,3470,3470,3470,3470,0
|
|
20240731,155700,1973299265,3470,3470,3470,3470,0
|
|
20240731,155600,1973299265,3470,3470,3470,3470,0
|
|
20240731,155500,1973299265,3470,3470,3470,3470,0
|
|
20240731,155400,1973299265,3470,3470,3470,3470,0
|
|
20240731,155300,1973299265,3470,3470,3470,3470,0
|
|
20240731,155200,1973299265,3470,3470,3470,3470,0
|
|
20240731,155100,1973299265,3470,3470,3470,3470,0
|
|
20240731,155000,1973299265,3470,3470,3470,3470,0
|
|
20240731,154900,1973299265,3470,3470,3470,3470,11799
|
|
20240731,154800,1973299265,3470,3470,3470,3470,0
|
|
20240731,154700,1973299265,3470,3470,3470,3470,0
|
|
20240731,154600,1973299265,3470,3470,3470,3470,0
|
|
20240731,154500,1973299265,3470,3470,3470,3470,0
|
|
20240731,154400,1973299265,3470,3470,3470,3470,0
|
|
20240731,154300,1973299265,3470,3470,3470,3470,0
|
|
20240731,154200,1973299265,3470,3470,3470,3470,0
|
|
20240731,154100,1973299265,3470,3470,3470,3470,0
|
|
20240731,154000,1973299265,3470,3470,3470,3470,0
|
|
20240731,153900,1973299265,3470,3470,3470,3470,0
|
|
20240731,153800,1973299265,3470,3470,3470,3470,0
|
|
20240731,153700,1973299265,3470,3470,3470,3470,0
|
|
20240731,153600,1973299265,3470,3470,3470,3470,0
|
|
20240731,153500,1973299265,3470,3470,3470,3470,0
|
|
20240731,153400,1973299265,3470,3470,3470,3470,0
|
|
20240731,153300,1973299265,3470,3470,3470,3470,0
|
|
20240731,153200,1973299265,3470,3470,3470,3470,0
|
|
20240731,153100,1973299265,3470,3470,3470,3470,0
|
|
20240731,153000,1973299265,3470,3470,3470,3470,11799
|
|
20240731,152900,1932356735,3480,3480,3480,3480,0
|
|
20240731,152800,1932356735,3480,3480,3480,3480,0
|
|
20240731,152700,1932356735,3480,3480,3480,3480,0
|
|
20240731,152600,1932356735,3480,3480,3480,3480,0
|
|
20240731,152500,1932356735,3480,3480,3480,3480,0
|
|
20240731,152400,1932356735,3480,3480,3480,3480,0
|
|
20240731,152300,1932356735,3480,3480,3480,3480,0
|
|
20240731,152200,1932356735,3480,3480,3480,3480,0
|
|
20240731,152100,1932356735,3480,3480,3480,3480,0
|
|
20240731,152000,1932356735,3480,3480,3480,3480,0
|
|
20240731,151900,1932356735,3480,3470,3480,3470,492
|
|
20240731,151800,1930645045,3470,3470,3475,3470,1588
|
|
20240731,151700,1925133185,3465,3470,3470,3465,341
|
|
20240731,151600,1923950190,3470,3470,3480,3470,160
|
|
20240731,151500,1923394980,3470,3470,3470,3470,1438
|
|
20240731,151400,1918405120,3480,3470,3480,3470,1371
|
|
20240731,151300,1913634230,3470,3470,3480,3470,22
|
|
20240731,151200,1913557880,3470,3465,3470,3465,1466
|
|
20240731,151100,1908470925,3465,3465,3465,3465,13
|
|
20240731,151000,1908425880,3465,3470,3470,3465,34
|
|
20240731,150900,1908307990,3470,3465,3470,3465,20
|
|
20240731,150800,1908238685,3465,3465,3470,3465,594
|
|
20240731,150700,1906180465,3465,3465,3470,3465,49
|
|
20240731,150600,1906010530,3470,3470,3475,3470,3779
|
|
20240731,150500,1892888530,3475,3470,3475,3470,223
|
|
20240731,150400,1892114640,3470,3480,3485,3470,213
|
|
20240731,150300,1891373510,3470,3465,3485,3465,427
|
|
20240731,150200,1889888870,3470,3465,3475,3465,20
|
|
20240731,150100,1889819495,3465,3465,3465,3465,799
|
|
20240731,150000,1887050960,3470,3470,3485,3470,1187
|
|
20240731,145900,1882930920,3475,3465,3475,3465,74
|
|
20240731,145800,1882674430,3470,3470,3470,3465,46
|
|
20240731,145700,1882514860,3470,3465,3475,3465,2037
|
|
20240731,145600,1875445460,3465,3465,3465,3460,248
|
|
20240731,145500,1874586720,3465,3465,3470,3465,68
|
|
20240731,145400,1874351050,3470,3460,3470,3460,77
|
|
20240731,145300,1874084470,3460,3470,3470,3460,691
|
|
20240731,145200,1871693355,3460,3470,3480,3460,8209
|
|
20240731,145100,1843228035,3470,3470,3475,3470,284
|
|
20240731,145000,1842241550,3470,3470,3475,3470,152
|
|
20240731,144900,1841714080,3475,3470,3475,3470,1083
|
|
20240731,144800,1837951135,3470,3470,3470,3470,204
|
|
20240731,144700,1837243255,3470,3470,3475,3470,195
|
|
20240731,144600,1836566595,3475,3470,3475,3470,265
|
|
20240731,144500,1835646995,3470,3475,3475,3470,3097
|
|
20240731,144400,1824900150,3470,3475,3480,3470,1363
|
|
20240731,144300,1820167750,3475,3480,3480,3475,72
|
|
20240731,144200,1819917535,3475,3480,3480,3475,8118
|
|
20240731,144100,1791676080,3480,3480,3480,3480,144
|
|
20240731,144000,1791174960,3480,3480,3480,3480,66
|
|
20240731,143900,1790945280,3485,3485,3485,3480,1024
|
|
20240731,143800,1787376685,3485,3485,3485,3485,56
|
|
20240731,143700,1787181525,3485,3485,3485,3485,39
|
|
20240731,143600,1787045610,3485,3490,3490,3485,30
|
|
20240731,143500,1786941050,3490,3490,3490,3490,1442
|
|
20240731,143400,1781908470,3490,3490,3490,3490,0
|
|
20240731,143300,1781908470,3490,3490,3490,3490,0
|
|
20240731,143200,1781908470,3490,3490,3490,3490,1
|
|
20240731,143100,1781904980,3485,3485,3485,3485,0
|
|
20240731,143000,1781904980,3485,3485,3485,3485,0
|
|
20240731,142900,1781904980,3485,3485,3485,3485,0
|
|
20240731,142800,1781904980,3485,3485,3485,3485,1
|
|
20240731,142700,1781901495,3480,3480,3480,3480,0
|
|
20240731,142600,1781901495,3480,3480,3480,3480,3060
|
|
20240731,142500,1771252695,3480,3485,3485,3480,1852
|
|
20240731,142400,1764807595,3485,3485,3485,3485,134
|
|
20240731,142300,1764340605,3485,3485,3485,3485,14970
|
|
20240731,142200,1712170155,3485,3485,3485,3485,37
|
|
20240731,142100,1712041210,3485,3495,3495,3485,1896
|
|
20240731,142000,1705427240,3495,3495,3495,3495,1
|
|
20240731,141900,1705423745,3490,3490,3490,3490,0
|
|
20240731,141800,1705423745,3490,3495,3495,3490,2139
|
|
20240731,141700,1697958440,3490,3495,3495,3490,501
|
|
20240731,141600,1696209445,3490,3490,3490,3490,0
|
|
20240731,141500,1696209445,3490,3490,3490,3490,0
|
|
20240731,141400,1696209445,3490,3490,3490,3490,500
|
|
20240731,141300,1694464445,3495,3495,3495,3495,1
|
|
20240731,141200,1694460950,3495,3495,3495,3495,40
|
|
20240731,141100,1694321150,3495,3495,3495,3495,21
|
|
20240731,141000,1694247755,3495,3495,3495,3495,74
|
|
20240731,140900,1693989125,3495,3495,3495,3495,1
|
|
20240731,140800,1693985630,3490,3490,3490,3490,0
|
|
20240731,140700,1693985630,3490,3490,3490,3490,3100
|
|
20240731,140600,1683166630,3500,3500,3500,3500,1
|
|
20240731,140500,1683163130,3490,3490,3490,3490,0
|
|
20240731,140400,1683163130,3490,3490,3500,3490,301
|
|
20240731,140300,1682112630,3490,3495,3495,3490,1500
|
|
20240731,140200,1676873710,3500,3495,3500,3495,431
|
|
20240731,140100,1675367360,3500,3500,3500,3500,12
|
|
20240731,140000,1675325360,3500,3495,3500,3495,139
|
|
20240731,135900,1674839260,3500,3500,3500,3500,39
|
|
20240731,135800,1674702760,3500,3500,3500,3500,2
|
|
20240731,135700,1674695760,3500,3495,3500,3495,1492
|
|
20240731,135600,1669478525,3500,3500,3500,3500,0
|
|
20240731,135500,1669478525,3500,3500,3500,3500,0
|
|
20240731,135400,1669478525,3500,3500,3500,3500,2
|
|
20240731,135300,1669471525,3490,3490,3490,3490,0
|
|
20240731,135200,1669471525,3490,3490,3490,3490,1
|
|
20240731,135100,1669468035,3495,3495,3495,3495,313
|
|
20240731,135000,1668374100,3500,3500,3500,3500,1
|
|
20240731,134900,1668370600,3495,3495,3495,3495,688
|
|
20240731,134800,1665966040,3495,3495,3495,3495,1
|
|
20240731,134700,1665962545,3495,3495,3495,3495,786
|
|
20240731,134600,1663215475,3490,3495,3495,3490,3050
|
|
20240731,134500,1652570920,3495,3495,3495,3495,0
|
|
20240731,134400,1652570920,3495,3495,3495,3495,1001
|
|
20240731,134300,1649072425,3495,3495,3495,3495,88
|
|
20240731,134200,1648764865,3495,3495,3495,3495,0
|
|
20240731,134100,1648764865,3495,3495,3495,3495,10
|
|
20240731,134000,1648729915,3495,3495,3495,3495,550
|
|
20240731,133900,1646807665,3500,3500,3500,3500,1
|
|
20240731,133800,1646804165,3500,3500,3500,3500,0
|
|
20240731,133700,1646804165,3500,3500,3500,3500,7
|
|
20240731,133600,1646779665,3495,3500,3500,3495,26
|
|
20240731,133500,1646688670,3500,3500,3500,3500,1
|
|
20240731,133400,1646685170,3500,3500,3500,3500,1
|
|
20240731,133300,1646681670,3490,3500,3500,3490,11
|
|
20240731,133200,1646643180,3500,3495,3500,3490,1764
|
|
20240731,133100,1640484550,3495,3495,3495,3495,90
|
|
20240731,133000,1640170000,3500,3500,3500,3500,100
|
|
20240731,132900,1639820000,3505,3505,3505,3505,0
|
|
20240731,132800,1639820000,3505,3505,3505,3505,1
|
|
20240731,132700,1639816495,3500,3500,3500,3500,0
|
|
20240731,132600,1639816495,3500,3500,3500,3500,2104
|
|
20240731,132500,1632452495,3510,3510,3510,3510,8
|
|
20240731,132400,1632424415,3510,3510,3510,3510,1
|
|
20240731,132300,1632420905,3500,3500,3500,3500,0
|
|
20240731,132200,1632420905,3500,3500,3500,3500,131
|
|
20240731,132100,1631962405,3515,3510,3515,3510,1390
|
|
20240731,132000,1627078070,3510,3500,3510,3500,21
|
|
20240731,131900,1627004560,3500,3500,3500,3500,784
|
|
20240731,131800,1624260560,3510,3510,3510,3510,3
|
|
20240731,131700,1624250030,3510,3510,3510,3510,1
|
|
20240731,131600,1624246520,3505,3505,3505,3505,5159
|
|
20240731,131500,1606164225,3510,3510,3510,3510,0
|
|
20240731,131400,1606164225,3510,3510,3510,3510,337
|
|
20240731,131300,1604981355,3510,3510,3510,3510,1
|
|
20240731,131200,1604977845,3510,3510,3510,3505,3354
|
|
20240731,131100,1593206015,3505,3510,3510,3505,27
|
|
20240731,131000,1593111255,3515,3515,3515,3515,38
|
|
20240731,130900,1592977685,3515,3515,3515,3515,1
|
|
20240731,130800,1592974170,3510,3515,3515,3510,4979
|
|
20240731,130700,1575497630,3515,3510,3515,3510,187
|
|
20240731,130600,1574841060,3515,3505,3515,3505,7618
|
|
20240731,130500,1548088890,3510,3510,3510,3510,1
|
|
20240731,130400,1548085380,3510,3510,3510,3510,0
|
|
20240731,130300,1548085380,3510,3510,3510,3510,10
|
|
20240731,130200,1548050280,3510,3510,3510,3510,2
|
|
20240731,130100,1548043260,3505,3510,3510,3505,1205
|
|
20240731,130000,1543819475,3510,3510,3510,3510,872
|
|
20240731,125900,1540758755,3510,3510,3510,3510,0
|
|
20240731,125800,1540758755,3510,3505,3510,3505,19
|
|
20240731,125700,1540692155,3500,3500,3500,3500,0
|
|
20240731,125600,1540692155,3500,3500,3500,3500,0
|
|
20240731,125500,1540692155,3500,3500,3510,3500,660
|
|
20240731,125400,1538381355,3500,3505,3505,3500,20
|
|
20240731,125300,1538311315,3510,3510,3510,3510,0
|
|
20240731,125200,1538311315,3510,3505,3510,3505,2
|
|
20240731,125100,1538304300,3505,3505,3505,3500,7217
|
|
20240731,125000,1513019340,3510,3505,3510,3505,3802
|
|
20240731,124900,1499693325,3505,3505,3505,3505,0
|
|
20240731,124800,1499693325,3505,3505,3505,3505,0
|
|
20240731,124700,1499693325,3505,3505,3505,3505,1
|
|
20240731,124600,1499689820,3500,3495,3500,3495,1328
|
|
20240731,124500,1495048360,3495,3495,3495,3495,1219
|
|
20240731,124400,1490787955,3495,3500,3500,3495,21
|
|
20240731,124300,1490714460,3500,3500,3500,3500,2
|
|
20240731,124200,1490707460,3500,3500,3500,3500,20
|
|
20240731,124100,1490637460,3500,3500,3500,3500,0
|
|
20240731,124000,1490637460,3500,3500,3500,3500,0
|
|
20240731,123900,1490637460,3500,3500,3500,3500,1
|
|
20240731,123800,1490633960,3500,3500,3500,3500,0
|
|
20240731,123700,1490633960,3500,3500,3500,3500,0
|
|
20240731,123600,1490633960,3500,3500,3500,3500,0
|
|
20240731,123500,1490633960,3500,3495,3500,3495,5
|
|
20240731,123400,1490616480,3495,3495,3495,3495,1001
|
|
20240731,123300,1487117985,3490,3495,3495,3490,55
|
|
20240731,123200,1486925810,3495,3505,3505,3495,905
|
|
20240731,123100,1483762510,3505,3505,3505,3505,2
|
|
20240731,123000,1483755500,3500,3500,3500,3500,18
|
|
20240731,122900,1483692500,3500,3500,3500,3500,0
|
|
20240731,122800,1483692500,3500,3500,3505,3500,1110
|
|
20240731,122700,1479807495,3500,3500,3500,3500,35
|
|
20240731,122600,1479684995,3500,3495,3500,3495,3438
|
|
20240731,122500,1467652000,3495,3495,3495,3490,1335
|
|
20240731,122400,1462992675,3500,3500,3500,3500,1
|
|
20240731,122300,1462989175,3500,3500,3500,3500,1
|
|
20240731,122200,1462985675,3490,3490,3490,3490,0
|
|
20240731,122100,1462985675,3490,3495,3495,3490,1731
|
|
20240731,122000,1456941790,3495,3500,3500,3495,1137
|
|
20240731,121900,1452967790,3495,3495,3495,3495,0
|
|
20240731,121800,1452967790,3495,3495,3495,3495,0
|
|
20240731,121700,1452967790,3495,3500,3500,3495,1811
|
|
20240731,121600,1446635830,3500,3505,3505,3500,26
|
|
20240731,121500,1446544825,3500,3500,3500,3500,36
|
|
20240731,121400,1446418825,3500,3500,3500,3500,310
|
|
20240731,121300,1445333825,3500,3500,3505,3500,3
|
|
20240731,121200,1445323320,3500,3500,3500,3500,1
|
|
20240731,121100,1445319820,3495,3500,3500,3495,929
|
|
20240731,121000,1442071820,3500,3505,3510,3500,906
|
|
20240731,120900,1438898840,3505,3500,3505,3500,590
|
|
20240731,120800,1436833830,3500,3500,3500,3500,1
|
|
20240731,120700,1436830330,3495,3495,3495,3495,503
|
|
20240731,120600,1435072345,3495,3495,3495,3485,3525
|
|
20240731,120500,1422781560,3500,3495,3500,3495,103
|
|
20240731,120400,1422421560,3495,3495,3495,3495,90
|
|
20240731,120300,1422107010,3495,3485,3495,3485,2
|
|
20240731,120200,1422100030,3490,3495,3495,3490,1069
|
|
20240731,120100,1418369130,3490,3490,3490,3490,159
|
|
20240731,120000,1417814220,3480,3480,3480,3480,0
|
|
20240731,115900,1417814220,3480,3490,3490,3480,848
|
|
20240731,115800,1414859000,3490,3495,3495,3485,1101
|
|
20240731,115700,1411020005,3485,3490,3490,3485,200
|
|
20240731,115600,1410322915,3490,3490,3490,3490,1
|
|
20240731,115500,1410319425,3485,3480,3490,3480,1353
|
|
20240731,115400,1405602770,3480,3485,3485,3480,3599
|
|
20240731,115300,1393063450,3490,3495,3495,3485,3776
|
|
20240731,115200,1379891660,3495,3495,3495,3490,915
|
|
20240731,115100,1376697990,3490,3500,3500,3490,576
|
|
20240731,115000,1374684900,3500,3500,3500,3500,16
|
|
20240731,114900,1374628900,3500,3490,3500,3490,1639
|
|
20240731,114800,1368902705,3490,3485,3490,3485,492
|
|
20240731,114700,1367185650,3485,3500,3500,3485,5178
|
|
20240731,114600,1349114530,3500,3495,3500,3495,1445
|
|
20240731,114500,1344064250,3500,3500,3500,3500,199
|
|
20240731,114400,1343367750,3495,3505,3505,3495,3460
|
|
20240731,114300,1331256525,3505,3510,3510,3505,2506
|
|
20240731,114200,1322472475,3510,3510,3510,3510,200
|
|
20240731,114100,1321770475,3510,3510,3510,3510,1
|
|
20240731,114000,1321766965,3505,3515,3515,3505,2471
|
|
20240731,113900,1313102115,3520,3520,3520,3520,1
|
|
20240731,113800,1313098595,3520,3520,3520,3520,4
|
|
20240731,113700,1313084515,3515,3515,3515,3515,0
|
|
20240731,113600,1313084515,3515,3515,3515,3515,572
|
|
20240731,113500,1311073935,3515,3515,3515,3515,1356
|
|
20240731,113400,1306307595,3515,3515,3515,3510,1440
|
|
20240731,113300,1301246000,3515,3515,3515,3515,31
|
|
20240731,113200,1301137035,3515,3520,3520,3515,112
|
|
20240731,113100,1300742985,3520,3520,3520,3520,30
|
|
20240731,113000,1300637385,3520,3520,3520,3520,1
|
|
20240731,112900,1300633865,3515,3515,3515,3515,69
|
|
20240731,112800,1300391330,3515,3515,3515,3510,87
|
|
20240731,112700,1300085600,3510,3545,3545,3495,109239
|
|
20240731,112600,917159040,3545,3540,3545,3540,1234
|
|
20240731,112500,912784515,3540,3540,3540,3540,1
|
|
20240731,112400,912780975,3530,3550,3550,3530,2256
|
|
20240731,112300,904797435,3545,3545,3545,3540,71
|
|
20240731,112200,904545800,3540,3540,3545,3540,504
|
|
20240731,112100,902761635,3540,3540,3540,3540,100
|
|
20240731,112000,902407635,3540,3540,3540,3540,1
|
|
20240731,111900,902404095,3530,3535,3535,3530,1979
|
|
20240731,111800,895414475,3535,3540,3540,3535,34
|
|
20240731,111700,895294180,3530,3535,3535,3530,320
|
|
20240731,111600,894164570,3545,3545,3545,3535,1310
|
|
20240731,111500,889531870,3550,3550,3550,3550,0
|
|
20240731,111400,889531870,3550,3550,3550,3550,634
|
|
20240731,111300,887281170,3560,3560,3560,3560,341
|
|
20240731,111200,886067210,3560,3560,3560,3560,1
|
|
20240731,111100,886063650,3555,3555,3555,3555,10
|
|
20240731,111000,886028100,3550,3560,3560,3550,1409
|
|
20240731,110900,881025950,3560,3560,3560,3560,1
|
|
20240731,110800,881022390,3560,3560,3565,3550,1916
|
|
20240731,110700,874210845,3565,3550,3565,3550,3773
|
|
20240731,110600,860781415,3560,3560,3560,3560,11
|
|
20240731,110500,860742255,3560,3560,3565,3555,378
|
|
20240731,110400,859398425,3560,3560,3560,3560,10
|
|
20240731,110300,859362825,3560,3560,3560,3560,1
|
|
20240731,110200,859359265,3555,3555,3555,3555,0
|
|
20240731,110100,859359265,3555,3555,3555,3555,1
|
|
20240731,110000,859355710,3550,3550,3550,3550,0
|
|
20240731,105900,859355710,3550,3535,3550,3535,2008
|
|
20240731,105800,852242945,3530,3540,3540,3530,4063
|
|
20240731,105700,837873630,3545,3545,3545,3545,101
|
|
20240731,105600,837515585,3545,3545,3545,3545,907
|
|
20240731,105500,834300270,3555,3560,3565,3550,2063
|
|
20240731,105400,826968165,3555,3555,3555,3555,125
|
|
20240731,105300,826523790,3550,3550,3550,3550,547
|
|
20240731,105200,824581940,3550,3550,3550,3550,208
|
|
20240731,105100,823843540,3545,3560,3560,3545,1748
|
|
20240731,105000,817635955,3565,3565,3570,3560,40
|
|
20240731,104900,817493370,3570,3555,3570,3555,2211
|
|
20240731,104800,809627490,3550,3550,3550,3545,8463
|
|
20240731,104700,779583950,3555,3555,3555,3555,1
|
|
20240731,104600,779580395,3550,3555,3570,3550,800
|
|
20240731,104500,776737565,3555,3555,3555,3555,216
|
|
20240731,104400,775969685,3555,3555,3570,3555,848
|
|
20240731,104300,772950765,3555,3545,3555,3545,407
|
|
20240731,104200,771505695,3550,3555,3560,3550,3523
|
|
20240731,104100,758995940,3560,3565,3575,3560,14
|
|
20240731,104000,758946065,3570,3570,3575,3565,10
|
|
20240731,103900,758910375,3575,3575,3575,3570,9
|
|
20240731,103800,758878215,3575,3575,3575,3575,28
|
|
20240731,103700,758778115,3575,3565,3575,3565,339
|
|
20240731,103600,757569560,3565,3565,3575,3565,1427
|
|
20240731,103500,752482220,3565,3565,3575,3565,251
|
|
20240731,103400,751587380,3565,3555,3575,3550,1216
|
|
20240731,103300,747252775,3565,3560,3565,3555,393
|
|
20240731,103200,745855630,3560,3560,3565,3560,342
|
|
20240731,103100,744638105,3560,3560,3565,3560,6
|
|
20240731,103000,744616740,3560,3560,3560,3560,3
|
|
20240731,102900,744606060,3565,3565,3565,3565,10
|
|
20240731,102800,744570410,3565,3560,3565,3560,123
|
|
20240731,102700,744131925,3555,3565,3565,3555,113
|
|
20240731,102600,743729130,3565,3570,3570,3560,1876
|
|
20240731,102500,737045575,3570,3570,3570,3570,0
|
|
20240731,102400,737045575,3570,3590,3590,3570,1787
|
|
20240731,102300,730650735,3590,3590,3590,3590,0
|
|
20240731,102200,730650735,3590,3585,3590,3580,333
|
|
20240731,102100,729457730,3590,3565,3590,3565,353
|
|
20240731,102000,728195680,3565,3575,3580,3565,2672
|
|
20240731,101900,718657025,3575,3570,3575,3570,137
|
|
20240731,101800,718167780,3570,3570,3580,3570,3274
|
|
20240731,101700,706464750,3575,3570,3575,3570,1243
|
|
20240731,101600,702026490,3565,3545,3565,3545,5070
|
|
20240731,101500,684004765,3550,3550,3550,3545,2455
|
|
20240731,101400,675290085,3550,3560,3560,3550,1891
|
|
20240731,101300,668570015,3560,3565,3565,3560,973
|
|
20240731,101200,665106130,3565,3570,3570,3560,3021
|
|
20240731,101100,654333230,3580,3580,3580,3580,31
|
|
20240731,101000,654222250,3570,3580,3580,3570,2519
|
|
20240731,100900,645224940,3580,3580,3580,3580,57
|
|
20240731,100800,645020880,3580,3575,3580,3575,926
|
|
20240731,100700,641710390,3575,3575,3575,3575,100
|
|
20240731,100600,641352890,3580,3580,3580,3580,1
|
|
20240731,100500,641349310,3580,3590,3595,3580,3100
|
|
20240731,100400,630239435,3595,3595,3595,3595,104
|
|
20240731,100300,629865555,3595,3600,3600,3590,582
|
|
20240731,100200,627772200,3605,3625,3625,3605,4008
|
|
20240731,100100,613291560,3630,3650,3655,3625,4113
|
|
20240731,100000,598351105,3650,3655,3655,3650,1269
|
|
20240731,095900,593713355,3655,3660,3660,3655,808
|
|
20240731,095800,590758210,3660,3655,3660,3650,1968
|
|
20240731,095700,583564365,3655,3660,3660,3645,1839
|
|
20240731,095600,576839640,3660,3650,3660,3650,2697
|
|
20240731,095500,566989710,3650,3650,3650,3645,885
|
|
20240731,095400,563759810,3645,3640,3650,3640,3041
|
|
20240731,095300,552683115,3640,3640,3650,3635,4690
|
|
20240731,095200,535605730,3640,3640,3640,3640,822
|
|
20240731,095100,532613650,3640,3640,3640,3640,767
|
|
20240731,095000,529821770,3640,3645,3645,3640,1380
|
|
20240731,094900,524793685,3645,3640,3645,3635,2197
|
|
20240731,094800,516792780,3640,3640,3640,3640,597
|
|
20240731,094700,514619700,3640,3640,3640,3635,1366
|
|
20240731,094600,509647465,3640,3640,3640,3625,1066
|
|
20240731,094500,505774795,3635,3640,3640,3630,2256
|
|
20240731,094400,497576140,3640,3635,3640,3635,1266
|
|
20240731,094300,492973545,3635,3640,3640,3635,1616
|
|
20240731,094200,487095135,3640,3640,3640,3635,1251
|
|
20240731,094100,482547095,3640,3635,3640,3630,2064
|
|
20240731,094000,475049925,3635,3635,3640,3635,1274
|
|
20240731,093900,470415585,3635,3635,3635,3630,1609
|
|
20240731,093800,464566950,3635,3635,3635,3630,2193
|
|
20240731,093700,456601365,3635,3635,3640,3635,1509
|
|
20240731,093600,451115695,3635,3640,3640,3635,2803
|
|
20240731,093500,440917815,3640,3630,3640,3630,2316
|
|
20240731,093400,432503565,3630,3640,3640,3630,3200
|
|
20240731,093300,420867570,3635,3630,3640,3625,1450
|
|
20240731,093200,415598300,3630,3630,3630,3625,1319
|
|
20240731,093100,410810380,3630,3625,3630,3615,3628
|
|
20240731,093000,397674085,3625,3620,3625,3615,2287
|
|
20240731,092900,389395370,3620,3615,3620,3615,3266
|
|
20240731,092800,377575325,3615,3600,3620,3600,8318
|
|
20240731,092700,347515460,3610,3605,3615,3605,1022
|
|
20240731,092600,343827480,3605,3605,3615,3605,5669
|
|
20240731,092500,323371535,3605,3605,3605,3605,553
|
|
20240731,092400,321377970,3600,3600,3600,3595,2091
|
|
20240731,092300,313852315,3600,3600,3605,3590,2820
|
|
20240731,092200,303708895,3600,3600,3605,3600,1513
|
|
20240731,092100,298261515,3600,3610,3610,3595,1181
|
|
20240731,092000,294009195,3610,3605,3610,3600,2681
|
|
20240731,091900,284333870,3605,3595,3610,3595,860
|
|
20240731,091800,281231855,3590,3595,3605,3585,3160
|
|
20240731,091700,269876560,3600,3610,3610,3590,7568
|
|
20240731,091600,242641290,3610,3605,3610,3600,1773
|
|
20240731,091500,236253215,3605,3600,3605,3600,2154
|
|
20240731,091400,228493520,3600,3615,3620,3595,5169
|
|
20240731,091300,209862445,3615,3595,3615,3595,4169
|
|
20240731,091200,194860060,3595,3590,3595,3585,2388
|
|
20240731,091100,186287170,3585,3570,3590,3570,5119
|
|
20240731,091000,167939430,3570,3565,3570,3560,6672
|
|
20240731,090900,144149180,3565,3565,3565,3545,10246
|
|
20240731,090800,107776040,3565,3535,3565,3535,8856
|
|
20240731,090700,76420050,3535,3530,3535,3530,2799
|
|
20240731,090600,66536290,3530,3530,3530,3510,4587
|
|
20240731,090500,50388475,3530,3530,3530,3510,2244
|
|
20240731,090400,42490115,3530,3515,3535,3515,4480
|
|
20240731,090300,26697070,3520,3505,3530,3495,4629
|
|
20240731,090200,10445240,3505,3500,3505,3480,1713
|
|
20240731,090100,4473220,3480,3485,3485,3480,533
|
|
20240731,090000,2617880,3500,3495,3500,3480,751
|