653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,195000,760977710,10030,10030,10030,10030,236
|
|
20240731,194900,760977710,10030,10030,10030,10030,0
|
|
20240731,194800,760977710,10030,10030,10030,10030,0
|
|
20240731,194700,760977710,10030,10030,10030,10030,0
|
|
20240731,194600,760977710,10030,10030,10030,10030,0
|
|
20240731,194500,760977710,10030,10030,10030,10030,0
|
|
20240731,194400,760977710,10030,10030,10030,10030,0
|
|
20240731,194300,760977710,10030,10030,10030,10030,0
|
|
20240731,194200,760977710,10030,10030,10030,10030,0
|
|
20240731,194100,760977710,10030,10030,10030,10030,0
|
|
20240731,194000,760977710,10030,10030,10030,10030,0
|
|
20240731,193900,760977710,10030,10030,10030,10030,0
|
|
20240731,193800,760977710,10030,10030,10030,10030,0
|
|
20240731,193700,760977710,10030,10030,10030,10030,0
|
|
20240731,193600,760977710,10030,10030,10030,10030,0
|
|
20240731,193500,760977710,10030,10030,10030,10030,0
|
|
20240731,193400,760977710,10030,10030,10030,10030,0
|
|
20240731,193300,760977710,10030,10030,10030,10030,0
|
|
20240731,193200,760977710,10030,10030,10030,10030,0
|
|
20240731,193100,760977710,10030,10030,10030,10030,0
|
|
20240731,193000,760977710,10030,10030,10030,10030,0
|
|
20240731,192900,760977710,10030,10030,10030,10030,0
|
|
20240731,192800,760977710,10030,10030,10030,10030,0
|
|
20240731,192700,760977710,10030,10030,10030,10030,0
|
|
20240731,192600,760977710,10030,10030,10030,10030,0
|
|
20240731,192500,760977710,10030,10030,10030,10030,0
|
|
20240731,192400,760977710,10030,10030,10030,10030,0
|
|
20240731,192300,760977710,10030,10030,10030,10030,0
|
|
20240731,192200,760977710,10030,10030,10030,10030,0
|
|
20240731,192100,760977710,10030,10030,10030,10030,0
|
|
20240731,192000,760977710,10030,10030,10030,10030,236
|
|
20240731,191900,760977710,10030,10030,10030,10030,0
|
|
20240731,191800,760977710,10030,10030,10030,10030,0
|
|
20240731,191700,760977710,10030,10030,10030,10030,0
|
|
20240731,191600,760977710,10030,10030,10030,10030,0
|
|
20240731,191500,760977710,10030,10030,10030,10030,0
|
|
20240731,191400,760977710,10030,10030,10030,10030,0
|
|
20240731,191300,760977710,10030,10030,10030,10030,0
|
|
20240731,191200,760977710,10030,10030,10030,10030,0
|
|
20240731,191100,760977710,10030,10030,10030,10030,0
|
|
20240731,191000,760977710,10030,10030,10030,10030,0
|
|
20240731,190900,760977710,10030,10030,10030,10030,0
|
|
20240731,190800,760977710,10030,10030,10030,10030,0
|
|
20240731,190700,760977710,10030,10030,10030,10030,0
|
|
20240731,190600,760977710,10030,10030,10030,10030,0
|
|
20240731,190500,760977710,10030,10030,10030,10030,0
|
|
20240731,190400,760977710,10030,10030,10030,10030,0
|
|
20240731,190300,760977710,10030,10030,10030,10030,0
|
|
20240731,190200,760977710,10030,10030,10030,10030,0
|
|
20240731,190100,760977710,10030,10030,10030,10030,0
|
|
20240731,190000,760977710,10030,10030,10030,10030,0
|
|
20240731,185900,760977710,10030,10030,10030,10030,0
|
|
20240731,185800,760977710,10030,10030,10030,10030,0
|
|
20240731,185700,760977710,10030,10030,10030,10030,0
|
|
20240731,185600,760977710,10030,10030,10030,10030,0
|
|
20240731,185500,760977710,10030,10030,10030,10030,0
|
|
20240731,185400,760977710,10030,10030,10030,10030,0
|
|
20240731,185300,760977710,10030,10030,10030,10030,0
|
|
20240731,185200,760977710,10030,10030,10030,10030,0
|
|
20240731,185100,760977710,10030,10030,10030,10030,0
|
|
20240731,185000,760977710,10030,10030,10030,10030,236
|
|
20240731,184900,760977710,10030,10030,10030,10030,0
|
|
20240731,184800,760977710,10030,10030,10030,10030,0
|
|
20240731,184700,760977710,10030,10030,10030,10030,0
|
|
20240731,184600,760977710,10030,10030,10030,10030,0
|
|
20240731,184500,760977710,10030,10030,10030,10030,0
|
|
20240731,184400,760977710,10030,10030,10030,10030,0
|
|
20240731,184300,760977710,10030,10030,10030,10030,0
|
|
20240731,184200,760977710,10030,10030,10030,10030,0
|
|
20240731,184100,760977710,10030,10030,10030,10030,0
|
|
20240731,184000,760977710,10030,10030,10030,10030,0
|
|
20240731,183900,760977710,10030,10030,10030,10030,0
|
|
20240731,183800,760977710,10030,10030,10030,10030,0
|
|
20240731,183700,760977710,10030,10030,10030,10030,0
|
|
20240731,183600,760977710,10030,10030,10030,10030,0
|
|
20240731,183500,760977710,10030,10030,10030,10030,0
|
|
20240731,183400,760977710,10030,10030,10030,10030,0
|
|
20240731,183300,760977710,10030,10030,10030,10030,0
|
|
20240731,183200,760977710,10030,10030,10030,10030,0
|
|
20240731,183100,760977710,10030,10030,10030,10030,0
|
|
20240731,183000,760977710,10030,10030,10030,10030,0
|
|
20240731,182900,760977710,10030,10030,10030,10030,0
|
|
20240731,182800,760977710,10030,10030,10030,10030,0
|
|
20240731,182700,760977710,10030,10030,10030,10030,0
|
|
20240731,182600,760977710,10030,10030,10030,10030,0
|
|
20240731,182500,760977710,10030,10030,10030,10030,0
|
|
20240731,182400,760977710,10030,10030,10030,10030,0
|
|
20240731,182300,760977710,10030,10030,10030,10030,0
|
|
20240731,182200,760977710,10030,10030,10030,10030,0
|
|
20240731,182100,760977710,10030,10030,10030,10030,0
|
|
20240731,182000,760977710,10030,10030,10030,10030,236
|
|
20240731,181900,760977710,10030,10030,10030,10030,0
|
|
20240731,181800,760977710,10030,10030,10030,10030,0
|
|
20240731,181700,760977710,10030,10030,10030,10030,0
|
|
20240731,181600,760977710,10030,10030,10030,10030,0
|
|
20240731,181500,760977710,10030,10030,10030,10030,0
|
|
20240731,181400,760977710,10030,10030,10030,10030,0
|
|
20240731,181300,760977710,10030,10030,10030,10030,0
|
|
20240731,181200,760977710,10030,10030,10030,10030,0
|
|
20240731,181100,760977710,10030,10030,10030,10030,0
|
|
20240731,181000,760977710,10030,10030,10030,10030,0
|
|
20240731,180900,760977710,10030,10030,10030,10030,0
|
|
20240731,180800,760977710,10030,10030,10030,10030,0
|
|
20240731,180700,760977710,10030,10030,10030,10030,0
|
|
20240731,180600,760977710,10030,10030,10030,10030,0
|
|
20240731,180500,760977710,10030,10030,10030,10030,0
|
|
20240731,180400,760977710,10030,10030,10030,10030,0
|
|
20240731,180300,760977710,10030,10030,10030,10030,0
|
|
20240731,180200,760977710,10030,10030,10030,10030,0
|
|
20240731,180100,760977710,10030,10030,10030,10030,0
|
|
20240731,180000,760977710,10030,10030,10030,10030,0
|
|
20240731,175900,760977710,10030,10030,10030,10030,0
|
|
20240731,175800,760977710,10030,10030,10030,10030,0
|
|
20240731,175700,760977710,10030,10030,10030,10030,0
|
|
20240731,175600,760977710,10030,10030,10030,10030,0
|
|
20240731,175500,760977710,10030,10030,10030,10030,0
|
|
20240731,175400,760977710,10030,10030,10030,10030,0
|
|
20240731,175300,760977710,10030,10030,10030,10030,0
|
|
20240731,175200,760977710,10030,10030,10030,10030,0
|
|
20240731,175100,760977710,10030,10030,10030,10030,0
|
|
20240731,175000,760977710,10030,10030,10030,10030,236
|
|
20240731,174900,760977710,10030,10030,10030,10030,0
|
|
20240731,174800,760977710,10030,10030,10030,10030,0
|
|
20240731,174700,760977710,10030,10030,10030,10030,0
|
|
20240731,174600,760977710,10030,10030,10030,10030,0
|
|
20240731,174500,760977710,10030,10030,10030,10030,0
|
|
20240731,174400,760977710,10030,10030,10030,10030,0
|
|
20240731,174300,760977710,10030,10030,10030,10030,0
|
|
20240731,174200,760977710,10030,10030,10030,10030,0
|
|
20240731,174100,760977710,10030,10030,10030,10030,0
|
|
20240731,174000,760977710,10030,10030,10030,10030,0
|
|
20240731,173900,760977710,10030,10030,10030,10030,0
|
|
20240731,173800,760977710,10030,10030,10030,10030,0
|
|
20240731,173700,760977710,10030,10030,10030,10030,0
|
|
20240731,173600,760977710,10030,10030,10030,10030,0
|
|
20240731,173500,760977710,10030,10030,10030,10030,0
|
|
20240731,173400,760977710,10030,10030,10030,10030,0
|
|
20240731,173300,760977710,10030,10030,10030,10030,0
|
|
20240731,173200,760977710,10030,10030,10030,10030,0
|
|
20240731,173100,760977710,10030,10030,10030,10030,0
|
|
20240731,173000,760977710,10030,10030,10030,10030,0
|
|
20240731,172900,760977710,10030,10030,10030,10030,0
|
|
20240731,172800,760977710,10030,10030,10030,10030,0
|
|
20240731,172700,760977710,10030,10030,10030,10030,0
|
|
20240731,172600,760977710,10030,10030,10030,10030,0
|
|
20240731,172500,760977710,10030,10030,10030,10030,0
|
|
20240731,172400,760977710,10030,10030,10030,10030,0
|
|
20240731,172300,760977710,10030,10030,10030,10030,0
|
|
20240731,172200,760977710,10030,10030,10030,10030,0
|
|
20240731,172100,760977710,10030,10030,10030,10030,0
|
|
20240731,172000,760977710,10030,10030,10030,10030,236
|
|
20240731,171900,760977710,10030,10030,10030,10030,0
|
|
20240731,171800,760977710,10030,10030,10030,10030,0
|
|
20240731,171700,760977710,10030,10030,10030,10030,0
|
|
20240731,171600,760977710,10030,10030,10030,10030,0
|
|
20240731,171500,760977710,10030,10030,10030,10030,0
|
|
20240731,171400,760977710,10030,10030,10030,10030,0
|
|
20240731,171300,760977710,10030,10030,10030,10030,0
|
|
20240731,171200,760977710,10030,10030,10030,10030,0
|
|
20240731,171100,760977710,10030,10030,10030,10030,0
|
|
20240731,171000,760977710,10030,10030,10030,10030,0
|
|
20240731,170900,760977710,10030,10030,10030,10030,0
|
|
20240731,170800,760977710,10030,10030,10030,10030,0
|
|
20240731,170700,760977710,10030,10030,10030,10030,0
|
|
20240731,170600,760977710,10030,10030,10030,10030,0
|
|
20240731,170500,760977710,10030,10030,10030,10030,0
|
|
20240731,170400,760977710,10030,10030,10030,10030,0
|
|
20240731,170300,760977710,10030,10030,10030,10030,0
|
|
20240731,170200,760977710,10030,10030,10030,10030,0
|
|
20240731,170100,760977710,10030,10030,10030,10030,0
|
|
20240731,170000,760977710,10030,10030,10030,10030,0
|
|
20240731,165900,760977710,10030,10030,10030,10030,0
|
|
20240731,165800,760977710,10030,10030,10030,10030,0
|
|
20240731,165700,760977710,10030,10030,10030,10030,0
|
|
20240731,165600,760977710,10030,10030,10030,10030,0
|
|
20240731,165500,760977710,10030,10030,10030,10030,0
|
|
20240731,165400,760977710,10030,10030,10030,10030,0
|
|
20240731,165300,760977710,10030,10030,10030,10030,0
|
|
20240731,165200,760977710,10030,10030,10030,10030,0
|
|
20240731,165100,760977710,10030,10030,10030,10030,0
|
|
20240731,165000,760977710,10030,10030,10030,10030,236
|
|
20240731,164900,760977710,10030,10030,10030,10030,0
|
|
20240731,164800,760977710,10030,10030,10030,10030,0
|
|
20240731,164700,760977710,10030,10030,10030,10030,0
|
|
20240731,164600,760977710,10030,10030,10030,10030,0
|
|
20240731,164500,760977710,10030,10030,10030,10030,0
|
|
20240731,164400,760977710,10030,10030,10030,10030,0
|
|
20240731,164300,760977710,10030,10030,10030,10030,0
|
|
20240731,164200,760977710,10030,10030,10030,10030,0
|
|
20240731,164100,760977710,10030,10030,10030,10030,0
|
|
20240731,164000,760977710,10030,10030,10030,10030,0
|
|
20240731,163900,760977710,10030,10030,10030,10030,0
|
|
20240731,163800,760977710,10030,10030,10030,10030,0
|
|
20240731,163700,760977710,10030,10030,10030,10030,0
|
|
20240731,163600,760977710,10030,10030,10030,10030,0
|
|
20240731,163500,760977710,10030,10030,10030,10030,0
|
|
20240731,163400,760977710,10030,10030,10030,10030,0
|
|
20240731,163300,760977710,10030,10030,10030,10030,0
|
|
20240731,163200,760977710,10030,10030,10030,10030,0
|
|
20240731,163100,760977710,10030,10030,10030,10030,0
|
|
20240731,163000,760977710,10030,10030,10030,10030,0
|
|
20240731,162900,760977710,10030,10030,10030,10030,0
|
|
20240731,162800,760977710,10030,10030,10030,10030,0
|
|
20240731,162700,760977710,10030,10030,10030,10030,0
|
|
20240731,162600,760977710,10030,10030,10030,10030,0
|
|
20240731,162500,760977710,10030,10030,10030,10030,0
|
|
20240731,162400,760977710,10030,10030,10030,10030,0
|
|
20240731,162300,760977710,10030,10030,10030,10030,0
|
|
20240731,162200,760977710,10030,10030,10030,10030,0
|
|
20240731,162100,760977710,10030,10030,10030,10030,0
|
|
20240731,162000,760977710,10030,10030,10030,10030,236
|
|
20240731,161900,760977710,10030,10030,10030,10030,0
|
|
20240731,161800,760977710,10030,10030,10030,10030,0
|
|
20240731,161700,760977710,10030,10030,10030,10030,0
|
|
20240731,161600,760977710,10030,10030,10030,10030,0
|
|
20240731,161500,760977710,10030,10030,10030,10030,0
|
|
20240731,161400,760977710,10030,10030,10030,10030,0
|
|
20240731,161300,760977710,10030,10030,10030,10030,0
|
|
20240731,161200,760977710,10030,10030,10030,10030,0
|
|
20240731,161100,760977710,10030,10030,10030,10030,0
|
|
20240731,161000,760977710,10030,10030,10030,10030,0
|
|
20240731,160900,760977710,10030,10030,10030,10030,0
|
|
20240731,160800,760977710,10030,10030,10030,10030,0
|
|
20240731,160700,760977710,10030,10030,10030,10030,0
|
|
20240731,160600,760977710,10030,10030,10030,10030,0
|
|
20240731,160500,760977710,10030,10030,10030,10030,0
|
|
20240731,160400,760977710,10030,10030,10030,10030,0
|
|
20240731,160300,760977710,10030,10030,10030,10030,0
|
|
20240731,160200,760977710,10030,10030,10030,10030,0
|
|
20240731,160100,760977710,10030,10030,10030,10030,0
|
|
20240731,160000,760977710,10030,10030,10030,10030,0
|
|
20240731,155900,760977710,10030,10030,10030,10030,0
|
|
20240731,155800,760977710,10030,10030,10030,10030,0
|
|
20240731,155700,760977710,10030,10030,10030,10030,0
|
|
20240731,155600,760977710,10030,10030,10030,10030,0
|
|
20240731,155500,760977710,10030,10030,10030,10030,0
|
|
20240731,155400,760977710,10030,10030,10030,10030,0
|
|
20240731,155300,760977710,10030,10030,10030,10030,0
|
|
20240731,155200,760977710,10030,10030,10030,10030,0
|
|
20240731,155100,760977710,10030,10030,10030,10030,0
|
|
20240731,155000,760977710,10030,10030,10030,10030,236
|
|
20240731,154900,760977710,10030,10030,10030,10030,0
|
|
20240731,154800,760977710,10030,10030,10030,10030,0
|
|
20240731,154700,760977710,10030,10030,10030,10030,0
|
|
20240731,154600,760977710,10030,10030,10030,10030,0
|
|
20240731,154500,760977710,10030,10030,10030,10030,0
|
|
20240731,154400,760977710,10030,10030,10030,10030,0
|
|
20240731,154300,760977710,10030,10030,10030,10030,0
|
|
20240731,154200,760977710,10030,10030,10030,10030,0
|
|
20240731,154100,760977710,10030,10030,10030,10030,0
|
|
20240731,154000,760977710,10030,10030,10030,10030,0
|
|
20240731,153900,760977710,10030,10030,10030,10030,0
|
|
20240731,153800,760977710,10030,10030,10030,10030,0
|
|
20240731,153700,760977710,10030,10030,10030,10030,0
|
|
20240731,153600,760977710,10030,10030,10030,10030,0
|
|
20240731,153500,760977710,10030,10030,10030,10030,0
|
|
20240731,153400,760977710,10030,10030,10030,10030,0
|
|
20240731,153300,760977710,10030,10030,10030,10030,0
|
|
20240731,153200,760977710,10030,10030,10030,10030,0
|
|
20240731,153100,760977710,10030,10030,10030,10030,0
|
|
20240731,153000,760977710,10030,10030,10030,10030,236
|
|
20240731,152900,758610630,10030,10030,10030,10030,0
|
|
20240731,152800,758610630,10030,10030,10030,10030,0
|
|
20240731,152700,758610630,10030,10030,10030,10030,0
|
|
20240731,152600,758610630,10030,10030,10030,10030,0
|
|
20240731,152500,758610630,10030,10030,10030,10030,0
|
|
20240731,152400,758610630,10030,10030,10030,10030,0
|
|
20240731,152300,758610630,10030,10030,10030,10030,0
|
|
20240731,152200,758610630,10030,10030,10030,10030,0
|
|
20240731,152100,758610630,10030,10030,10030,10030,0
|
|
20240731,152000,758610630,10030,10030,10030,10030,0
|
|
20240731,151900,758610630,10030,10030,10030,10030,106
|
|
20240731,151800,757547450,10030,10030,10030,10030,50
|
|
20240731,151700,757045950,10030,10040,10040,10030,564
|
|
20240731,151600,751386890,10040,10040,10040,10040,200
|
|
20240731,151500,749378890,10040,10060,10060,10040,945
|
|
20240731,151400,739891030,10050,10050,10050,10050,526
|
|
20240731,151300,734604730,10050,10050,10050,10050,0
|
|
20240731,151200,734604730,10050,10030,10050,10030,695
|
|
20240731,151100,727633860,10030,10050,10050,10030,1281
|
|
20240731,151000,714783930,10030,10020,10030,10020,179
|
|
20240731,150900,712990110,10020,10020,10020,10020,0
|
|
20240731,150800,712990110,10020,10020,10020,10020,1004
|
|
20240731,150700,702930030,10020,10010,10020,10010,33
|
|
20240731,150600,702599690,10010,10000,10010,10000,4
|
|
20240731,150500,702559660,10000,10000,10000,10000,86
|
|
20240731,150400,701699660,10020,10020,10020,10020,0
|
|
20240731,150300,701699660,10020,10000,10020,10000,39
|
|
20240731,150200,701308960,10020,10020,10020,10020,5
|
|
20240731,150100,701258860,10020,10010,10020,10010,149
|
|
20240731,150000,699767330,10010,10010,10010,10010,8
|
|
20240731,145900,699687250,10000,10000,10000,10000,107
|
|
20240731,145800,698617250,10000,10000,10000,10000,50
|
|
20240731,145700,698117250,10000,10000,10000,10000,0
|
|
20240731,145600,698117250,10000,10000,10000,10000,0
|
|
20240731,145500,698117250,10000,10000,10000,10000,0
|
|
20240731,145400,698117250,10000,10000,10000,10000,0
|
|
20240731,145300,698117250,10000,10000,10000,10000,0
|
|
20240731,145200,698117250,10000,10000,10000,10000,0
|
|
20240731,145100,698117250,10000,10000,10000,10000,0
|
|
20240731,145000,698117250,10000,10000,10000,10000,25
|
|
20240731,144900,697867250,9970,9970,9970,9970,0
|
|
20240731,144800,697867250,9970,9960,9970,9960,485
|
|
20240731,144700,693034160,9950,9950,9950,9950,0
|
|
20240731,144600,693034160,9950,9930,9950,9930,289
|
|
20240731,144500,690158650,9950,9950,9950,9950,0
|
|
20240731,144400,690158650,9950,9950,9950,9930,109
|
|
20240731,144300,689074140,9950,9950,9950,9950,0
|
|
20240731,144200,689074140,9950,9950,9950,9950,0
|
|
20240731,144100,689074140,9950,9950,9950,9950,0
|
|
20240731,144000,689074140,9950,9950,9950,9950,1
|
|
20240731,143900,689064190,9950,9950,9950,9950,2
|
|
20240731,143800,689044290,9950,9950,9950,9950,2
|
|
20240731,143700,689024390,9950,9950,9950,9950,0
|
|
20240731,143600,689024390,9950,9940,9950,9940,20
|
|
20240731,143500,688825410,9950,9950,9950,9950,0
|
|
20240731,143400,688825410,9950,9950,9950,9950,0
|
|
20240731,143300,688825410,9950,9950,9950,9950,0
|
|
20240731,143200,688825410,9950,9950,9950,9950,2
|
|
20240731,143100,688805510,9910,9910,9910,9910,0
|
|
20240731,143000,688805510,9910,9910,9910,9910,0
|
|
20240731,142900,688805510,9910,9910,9910,9910,0
|
|
20240731,142800,688805510,9910,9910,9910,9910,0
|
|
20240731,142700,688805510,9910,9910,9910,9910,0
|
|
20240731,142600,688805510,9910,9910,9910,9910,9
|
|
20240731,142500,688716320,9890,9890,9890,9890,0
|
|
20240731,142400,688716320,9890,9890,9890,9890,0
|
|
20240731,142300,688716320,9890,9890,9890,9890,0
|
|
20240731,142200,688716320,9890,9890,9890,9890,0
|
|
20240731,142100,688716320,9890,9890,9890,9890,0
|
|
20240731,142000,688716320,9890,9890,9890,9890,0
|
|
20240731,141900,688716320,9890,9890,9890,9890,0
|
|
20240731,141800,688716320,9890,9890,9890,9890,72
|
|
20240731,141700,688004240,9890,9900,9900,9890,405
|
|
20240731,141600,683995240,9900,9900,9900,9900,0
|
|
20240731,141500,683995240,9900,9900,9900,9900,0
|
|
20240731,141400,683995240,9900,9950,9950,9900,62
|
|
20240731,141300,683379300,9950,9960,9960,9950,100
|
|
20240731,141200,682383490,9960,9960,9960,9960,0
|
|
20240731,141100,682383490,9960,9960,9960,9960,30
|
|
20240731,141000,682084690,9970,9980,9980,9970,636
|
|
20240731,140900,675739420,10010,10010,10010,10010,0
|
|
20240731,140800,675739420,10010,10000,10010,10000,400
|
|
20240731,140700,671735610,10010,9980,10010,9980,261
|
|
20240731,140600,669123840,10000,10000,10000,10000,0
|
|
20240731,140500,669123840,10000,10000,10000,10000,1
|
|
20240731,140400,669113840,10010,10030,10030,9990,1509
|
|
20240731,140300,654002050,10030,10030,10030,10030,70
|
|
20240731,140200,653299950,10030,10030,10030,10030,0
|
|
20240731,140100,653299950,10030,10030,10030,10030,0
|
|
20240731,140000,653299950,10030,10030,10030,10030,0
|
|
20240731,135900,653299950,10030,10040,10040,10030,53
|
|
20240731,135800,652768180,10090,10090,10090,10090,459
|
|
20240731,135700,648136870,10140,10140,10140,10140,0
|
|
20240731,135600,648136870,10140,10140,10140,10140,0
|
|
20240731,135500,648136870,10140,10140,10140,10140,0
|
|
20240731,135400,648136870,10140,10140,10140,10140,0
|
|
20240731,135300,648136870,10140,10140,10140,10140,0
|
|
20240731,135200,648136870,10140,10140,10140,10140,1
|
|
20240731,135100,648126730,10140,10090,10140,10090,3
|
|
20240731,135000,648096360,10090,10090,10090,10090,0
|
|
20240731,134900,648096360,10090,10090,10090,10090,0
|
|
20240731,134800,648096360,10090,10060,10090,10060,284
|
|
20240731,134700,645235060,10010,10010,10010,10010,822
|
|
20240731,134600,637006840,10010,10000,10010,10000,95
|
|
20240731,134500,636056830,10060,10080,10080,10060,175
|
|
20240731,134400,634294540,10090,10080,10090,10080,98
|
|
20240731,134300,633306680,10090,10140,10140,10070,609
|
|
20240731,134200,627147870,10140,10140,10140,10140,199
|
|
20240731,134100,625130010,10140,10150,10150,10140,165
|
|
20240731,134000,623455350,10150,10190,10190,10150,3737
|
|
20240731,133900,585418300,10200,10200,10200,10200,2
|
|
20240731,133800,585397900,10190,10190,10190,10190,802
|
|
20240731,133700,577225520,10190,10190,10190,10190,72
|
|
20240731,133600,576491840,10190,10190,10190,10190,0
|
|
20240731,133500,576491840,10190,10200,10200,10190,507
|
|
20240731,133400,571320510,10210,10210,10210,10210,194
|
|
20240731,133300,569339770,10220,10220,10220,10220,0
|
|
20240731,133200,569339770,10220,10220,10220,10210,44
|
|
20240731,133100,568890190,10220,10220,10220,10220,3
|
|
20240731,133000,568859530,10210,10220,10220,10210,664
|
|
20240731,132900,562074890,10250,10250,10250,10250,0
|
|
20240731,132800,562074890,10250,10250,10250,10250,997
|
|
20240731,132700,551855640,10250,10240,10250,10240,1810
|
|
20240731,132600,533313950,10240,10240,10240,10240,0
|
|
20240731,132500,533313950,10240,10240,10240,10240,44
|
|
20240731,132400,532863390,10240,10240,10240,10240,0
|
|
20240731,132300,532863390,10240,10200,10240,10200,675
|
|
20240731,132200,525965180,10200,10200,10200,10200,1
|
|
20240731,132100,525954980,10200,10200,10200,10200,7
|
|
20240731,132000,525883580,10200,10200,10200,10200,4
|
|
20240731,131900,525842780,10190,10190,10210,10190,143
|
|
20240731,131800,524385370,10190,10210,10210,10190,111
|
|
20240731,131700,523252280,10190,10210,10210,10190,1041
|
|
20240731,131600,512634690,10210,10210,10210,10210,0
|
|
20240731,131500,512634690,10210,10190,10210,10190,31
|
|
20240731,131400,512318580,10190,10200,10200,10190,1098
|
|
20240731,131300,501128980,10200,10200,10200,10200,11
|
|
20240731,131200,501016780,10200,10200,10200,10200,1
|
|
20240731,131100,501006580,10200,10200,10200,10200,0
|
|
20240731,131000,501006580,10200,10200,10200,10200,0
|
|
20240731,130900,501006580,10200,10200,10200,10200,50
|
|
20240731,130800,500496580,10200,10200,10200,10190,110
|
|
20240731,130700,499374610,10200,10220,10220,10200,26
|
|
20240731,130600,499109390,10220,10220,10220,10220,1
|
|
20240731,130500,499099170,10220,10220,10220,10220,1
|
|
20240731,130400,499088950,10220,10220,10220,10220,1
|
|
20240731,130300,499078730,10190,10190,10190,10190,4
|
|
20240731,130200,499037970,10220,10220,10220,10220,368
|
|
20240731,130100,495277010,10180,10180,10180,10180,80
|
|
20240731,130000,494462610,10180,10180,10180,10180,1
|
|
20240731,125900,494452430,10170,10180,10180,10170,333
|
|
20240731,125800,491064410,10230,10230,10230,10230,10
|
|
20240731,125700,490962110,10230,10240,10240,10230,104
|
|
20240731,125600,489897160,10240,10200,10240,10200,152
|
|
20240731,125500,488344520,10170,10170,10170,10170,79
|
|
20240731,125400,487541090,10170,10170,10170,10170,4
|
|
20240731,125300,487500410,10170,10170,10170,10170,39
|
|
20240731,125200,487103780,10200,10200,10200,10200,3
|
|
20240731,125100,487073180,10200,10200,10200,10200,0
|
|
20240731,125000,487073180,10200,10160,10200,10160,341
|
|
20240731,124900,483605330,10160,10170,10170,10160,140
|
|
20240731,124800,482182030,10170,10220,10220,10170,664
|
|
20240731,124700,475426530,10170,10170,10170,10170,5
|
|
20240731,124600,475375680,10170,10180,10180,10170,55
|
|
20240731,124500,474815900,10250,10220,10250,10220,1045
|
|
20240731,124400,464113450,10160,10160,10160,10160,54
|
|
20240731,124300,463564810,10160,10180,10200,10160,390
|
|
20240731,124200,459590370,10220,10210,10230,10210,1179
|
|
20240731,124100,447551620,10210,10170,10210,10170,780
|
|
20240731,124000,439600620,10170,10140,10170,10140,523
|
|
20240731,123900,434288750,10140,10130,10140,10130,216
|
|
20240731,123800,432099670,10130,10120,10130,10120,218
|
|
20240731,123700,429892680,10120,10110,10120,10110,221
|
|
20240731,123600,427657660,10110,10080,10110,10080,591
|
|
20240731,123500,421694760,10090,10080,10090,10080,85
|
|
20240731,123400,420837910,10100,10090,10100,10090,371
|
|
20240731,123300,417091130,10090,10090,10090,10090,0
|
|
20240731,123200,417091130,10090,10100,10100,10090,5
|
|
20240731,123100,417040660,10100,10080,10110,10080,1653
|
|
20240731,123000,400350580,10070,10070,10070,10070,376
|
|
20240731,122900,396564260,10090,10050,10090,10050,122
|
|
20240731,122800,395333360,10090,9980,10090,9980,7192
|
|
20240731,122700,323293660,9960,9960,9960,9960,0
|
|
20240731,122600,323293660,9960,9960,9960,9960,0
|
|
20240731,122500,323293660,9960,9960,9960,9960,0
|
|
20240731,122400,323293660,9960,9960,9960,9960,333
|
|
20240731,122300,319976980,9960,9960,9960,9960,0
|
|
20240731,122200,319976980,9960,9960,9960,9960,9
|
|
20240731,122100,319887340,9960,9960,9960,9960,0
|
|
20240731,122000,319887340,9960,9960,9960,9960,0
|
|
20240731,121900,319887340,9960,9960,9960,9960,0
|
|
20240731,121800,319887340,9960,9960,9960,9960,8
|
|
20240731,121700,319807660,9950,9960,9960,9950,76
|
|
20240731,121600,319050960,9960,9960,9960,9960,100
|
|
20240731,121500,318054960,9960,9960,9960,9960,1
|
|
20240731,121400,318045000,9960,9980,9990,9940,457
|
|
20240731,121300,313482540,9980,9920,9980,9920,5132
|
|
20240731,121200,262452040,9910,9910,9910,9910,0
|
|
20240731,121100,262452040,9910,9910,9910,9910,776
|
|
20240731,121000,254761880,9910,9910,9910,9910,0
|
|
20240731,120900,254761880,9910,9910,9910,9910,0
|
|
20240731,120800,254761880,9910,9910,9910,9910,0
|
|
20240731,120700,254761880,9910,9910,9910,9910,0
|
|
20240731,120600,254761880,9910,9910,9910,9910,0
|
|
20240731,120500,254761880,9910,9910,9910,9910,0
|
|
20240731,120400,254761880,9910,9910,9910,9910,0
|
|
20240731,120300,254761880,9910,9910,9910,9910,0
|
|
20240731,120200,254761880,9910,9910,9910,9910,0
|
|
20240731,120100,254761880,9910,9910,9910,9910,5
|
|
20240731,120000,254712330,9910,9900,9910,9900,1951
|
|
20240731,115900,235396880,9890,9890,9890,9890,2
|
|
20240731,115800,235377100,9900,9890,9900,9890,178
|
|
20240731,115700,233616550,9880,9880,9880,9880,0
|
|
20240731,115600,233616550,9880,9880,9880,9880,0
|
|
20240731,115500,233616550,9880,9880,9880,9880,0
|
|
20240731,115400,233616550,9880,9880,9880,9880,0
|
|
20240731,115300,233616550,9880,9880,9880,9880,0
|
|
20240731,115200,233616550,9880,9880,9880,9880,0
|
|
20240731,115100,233616550,9880,9880,9880,9880,4
|
|
20240731,115000,233577030,9890,9890,9890,9890,110
|
|
20240731,114900,232489130,9890,9890,9890,9890,660
|
|
20240731,114800,225961730,9890,9890,9890,9890,66
|
|
20240731,114700,225308990,9890,9890,9890,9890,0
|
|
20240731,114600,225308990,9890,9890,9890,9890,0
|
|
20240731,114500,225308990,9890,9890,9890,9890,74
|
|
20240731,114400,224577130,9880,9880,9880,9880,0
|
|
20240731,114300,224577130,9880,9880,9880,9880,1
|
|
20240731,114200,224567250,9880,9880,9880,9880,0
|
|
20240731,114100,224567250,9880,9880,9880,9880,1
|
|
20240731,114000,224557370,9880,9880,9880,9880,1
|
|
20240731,113900,224547490,9870,9870,9870,9870,0
|
|
20240731,113800,224547490,9870,9870,9870,9870,0
|
|
20240731,113700,224547490,9870,9870,9870,9870,0
|
|
20240731,113600,224547490,9870,9870,9870,9870,0
|
|
20240731,113500,224547490,9870,9870,9870,9870,80
|
|
20240731,113400,223757890,9870,9870,9870,9870,252
|
|
20240731,113300,221270650,9890,9890,9890,9890,0
|
|
20240731,113200,221270650,9890,9880,9890,9880,150
|
|
20240731,113100,219787330,9880,9880,9880,9880,0
|
|
20240731,113000,219787330,9880,9880,9880,9880,0
|
|
20240731,112900,219787330,9880,9880,9880,9880,0
|
|
20240731,112800,219787330,9880,9880,9880,9880,100
|
|
20240731,112700,218799330,9870,9870,9870,9870,100
|
|
20240731,112600,217812330,9870,9870,9870,9870,72
|
|
20240731,112500,217101690,9870,9870,9870,9870,10
|
|
20240731,112400,217002990,9870,9870,9870,9870,0
|
|
20240731,112300,217002990,9870,9870,9870,9870,9
|
|
20240731,112200,216914160,9870,9870,9870,9870,0
|
|
20240731,112100,216914160,9870,9870,9870,9870,1
|
|
20240731,112000,216904290,9880,9880,9880,9880,0
|
|
20240731,111900,216904290,9880,9880,9880,9880,0
|
|
20240731,111800,216904290,9880,9880,9880,9880,6
|
|
20240731,111700,216845010,9880,9880,9880,9880,5
|
|
20240731,111600,216795610,9890,9890,9890,9890,0
|
|
20240731,111500,216795610,9890,9890,9890,9890,0
|
|
20240731,111400,216795610,9890,9890,9890,9890,1
|
|
20240731,111300,216785720,9890,9890,9890,9890,4
|
|
20240731,111200,216746160,9890,9890,9890,9890,0
|
|
20240731,111100,216746160,9890,9890,9890,9890,0
|
|
20240731,111000,216746160,9890,9890,9890,9890,3
|
|
20240731,110900,216716490,9890,9890,9890,9890,0
|
|
20240731,110800,216716490,9890,9890,9890,9890,0
|
|
20240731,110700,216716490,9890,9890,9890,9890,30
|
|
20240731,110600,216419790,9890,9890,9890,9890,470
|
|
20240731,110500,211771490,9890,9890,9890,9890,0
|
|
20240731,110400,211771490,9890,9890,9890,9890,0
|
|
20240731,110300,211771490,9890,9890,9890,9890,19
|
|
20240731,110200,211583580,9890,9890,9890,9890,3
|
|
20240731,110100,211553910,9890,9880,9890,9880,400
|
|
20240731,110000,207601840,9880,9880,9880,9880,0
|
|
20240731,105900,207601840,9880,9880,9880,9880,0
|
|
20240731,105800,207601840,9880,9880,9880,9880,0
|
|
20240731,105700,207601840,9880,9880,9880,9880,0
|
|
20240731,105600,207601840,9880,9880,9880,9880,0
|
|
20240731,105500,207601840,9880,9880,9880,9880,507
|
|
20240731,105400,202592680,9880,9880,9880,9880,0
|
|
20240731,105300,202592680,9880,9880,9880,9880,0
|
|
20240731,105200,202592680,9880,9880,9880,9880,0
|
|
20240731,105100,202592680,9880,9880,9880,9880,0
|
|
20240731,105000,202592680,9880,9880,9880,9880,0
|
|
20240731,104900,202592680,9880,9880,9880,9880,0
|
|
20240731,104800,202592680,9880,9880,9880,9880,0
|
|
20240731,104700,202592680,9880,9880,9880,9880,0
|
|
20240731,104600,202592680,9880,9880,9880,9880,80
|
|
20240731,104500,201802280,9880,9880,9880,9880,0
|
|
20240731,104400,201802280,9880,9880,9880,9880,0
|
|
20240731,104300,201802280,9880,9880,9880,9880,0
|
|
20240731,104200,201802280,9880,9880,9880,9880,0
|
|
20240731,104100,201802280,9880,9880,9880,9880,0
|
|
20240731,104000,201802280,9880,9880,9880,9880,0
|
|
20240731,103900,201802280,9880,9880,9880,9880,200
|
|
20240731,103800,199826280,9860,9870,9870,9860,576
|
|
20240731,103700,194145540,9870,9870,9870,9870,50
|
|
20240731,103600,193652040,9870,9870,9870,9870,0
|
|
20240731,103500,193652040,9870,9870,9870,9870,0
|
|
20240731,103400,193652040,9870,9860,9870,9860,66
|
|
20240731,103300,193000640,9870,9870,9870,9870,25
|
|
20240731,103200,192753890,9870,9870,9870,9870,0
|
|
20240731,103100,192753890,9870,9870,9870,9870,121
|
|
20240731,103000,191559620,9870,9870,9870,9870,102
|
|
20240731,102900,190552880,9870,9870,9870,9870,30
|
|
20240731,102800,190256780,9870,9870,9870,9870,0
|
|
20240731,102700,190256780,9870,9870,9870,9870,0
|
|
20240731,102600,190256780,9870,9870,9870,9870,10
|
|
20240731,102500,190158080,9870,9870,9870,9870,200
|
|
20240731,102400,188184080,9860,9860,9860,9860,0
|
|
20240731,102300,188184080,9860,9860,9860,9860,0
|
|
20240731,102200,188184080,9860,9870,9870,9860,51
|
|
20240731,102100,187680720,9850,9850,9850,9850,0
|
|
20240731,102000,187680720,9850,9850,9850,9850,0
|
|
20240731,101900,187680720,9850,9850,9850,9850,20
|
|
20240731,101800,187483720,9850,9850,9850,9850,0
|
|
20240731,101700,187483720,9850,9850,9850,9850,10
|
|
20240731,101600,187385220,9850,9850,9850,9850,24
|
|
20240731,101500,187148820,9850,9850,9850,9850,0
|
|
20240731,101400,187148820,9850,9850,9850,9850,3
|
|
20240731,101300,187119270,9860,9860,9860,9860,77
|
|
20240731,101200,186360050,9860,9860,9860,9860,55
|
|
20240731,101100,185817750,9860,9860,9860,9860,0
|
|
20240731,101000,185817750,9860,9860,9860,9860,0
|
|
20240731,100900,185817750,9860,9860,9860,9860,1
|
|
20240731,100800,185807890,9860,9860,9860,9860,0
|
|
20240731,100700,185807890,9860,9860,9860,9860,0
|
|
20240731,100600,185807890,9860,9860,9860,9860,58
|
|
20240731,100500,185236010,9870,9870,9870,9870,0
|
|
20240731,100400,185236010,9870,9870,9870,9870,0
|
|
20240731,100300,185236010,9870,9890,9890,9870,698
|
|
20240731,100200,178333470,9890,9890,9890,9890,10
|
|
20240731,100100,178234570,9890,9890,9890,9890,2
|
|
20240731,100000,178214790,9900,9900,9900,9900,12
|
|
20240731,095900,178095990,9900,9900,9900,9900,1
|
|
20240731,095800,178086090,9900,9900,9900,9900,0
|
|
20240731,095700,178086090,9900,9900,9900,9900,17
|
|
20240731,095600,177917790,9890,9890,9890,9890,163
|
|
20240731,095500,176305720,9890,9890,9890,9890,4
|
|
20240731,095400,176266160,9890,9890,9890,9890,169
|
|
20240731,095300,174594750,9880,9870,9900,9870,3686
|
|
20240731,095200,138149540,9870,9870,9870,9830,3582
|
|
20240731,095100,102806420,9840,9860,9860,9840,242
|
|
20240731,095000,100422680,9830,9830,9830,9830,0
|
|
20240731,094900,100422680,9830,9830,9830,9830,8
|
|
20240731,094800,100344040,9830,9830,9830,9830,0
|
|
20240731,094700,100344040,9830,9830,9830,9830,0
|
|
20240731,094600,100344040,9830,9830,9830,9830,2
|
|
20240731,094500,100324380,9840,9840,9840,9840,250
|
|
20240731,094400,97864380,9810,9850,9850,9810,74
|
|
20240731,094300,97137310,9840,9860,9860,9840,350
|
|
20240731,094200,93687290,9820,9820,9820,9820,22
|
|
20240731,094100,93471250,9870,9870,9870,9870,50
|
|
20240731,094000,92977750,9870,9830,9870,9820,125
|
|
20240731,093900,91745210,9800,9800,9800,9800,0
|
|
20240731,093800,91745210,9800,9800,9800,9800,0
|
|
20240731,093700,91745210,9800,9850,9850,9800,91
|
|
20240731,093600,90852990,9870,9850,9870,9850,5
|
|
20240731,093500,90803690,9870,9870,9870,9870,6
|
|
20240731,093400,90744470,9850,9870,9870,9850,100
|
|
20240731,093300,89759340,9840,9850,9850,9840,24
|
|
20240731,093200,89523090,9810,9860,9860,9810,9
|
|
20240731,093100,89434470,9870,9900,9900,9870,2204
|
|
20240731,093000,67634310,9900,9880,9900,9870,513
|
|
20240731,092900,62557690,9880,9860,9880,9860,341
|
|
20240731,092800,59189950,9870,9870,9870,9870,4
|
|
20240731,092700,59150470,9870,9800,9870,9800,210
|
|
20240731,092600,57086650,9800,9780,9800,9780,116
|
|
20240731,092500,55951610,9780,9780,9780,9780,31
|
|
20240731,092400,55648430,9780,9750,9780,9750,52
|
|
20240731,092300,55140200,9780,9780,9780,9780,0
|
|
20240731,092200,55140200,9780,9780,9780,9780,123
|
|
20240731,092100,53937260,9800,9800,9800,9800,112
|
|
20240731,092000,52839660,9800,9790,9800,9790,493
|
|
20240731,091900,48012820,9800,9860,9860,9800,555
|
|
20240731,091800,42559390,9870,9870,9870,9870,100
|
|
20240731,091700,41572390,9820,9820,9820,9820,0
|
|
20240731,091600,41572390,9820,9820,9820,9820,0
|
|
20240731,091500,41572390,9820,9850,9850,9820,7
|
|
20240731,091400,41503500,9850,9850,9850,9850,0
|
|
20240731,091300,41503500,9850,9850,9850,9850,0
|
|
20240731,091200,41503500,9850,9850,9850,9850,0
|
|
20240731,091100,41503500,9850,9840,9850,9840,111
|
|
20240731,091000,40410600,9790,9790,9790,9790,2
|
|
20240731,090900,40391020,9790,9770,9790,9750,433
|
|
20240731,090800,36156430,9770,9770,9770,9770,370
|
|
20240731,090700,32541530,9770,9770,9770,9770,13
|
|
20240731,090600,32414520,9770,9770,9770,9770,37
|
|
20240731,090500,32053030,9770,9700,9770,9700,534
|
|
20240731,090400,26844860,9700,9610,9700,9610,203
|
|
20240731,090300,24888280,9680,9640,9680,9610,266
|
|
20240731,090200,22317820,9560,9700,9700,9510,1632
|
|
20240731,090100,6608100,9700,9700,9700,9700,80
|
|
20240731,090000,5832100,9670,9680,9740,9670,602
|