579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183600,429808850,20150,20150,20150,20150,271
|
|
20240731,183500,429808850,20150,20150,20150,20150,0
|
|
20240731,183400,429808850,20150,20150,20150,20150,0
|
|
20240731,183300,429808850,20150,20150,20150,20150,0
|
|
20240731,183200,429808850,20150,20150,20150,20150,0
|
|
20240731,183100,429808850,20150,20150,20150,20150,0
|
|
20240731,183000,429808850,20150,20150,20150,20150,0
|
|
20240731,182900,429808850,20150,20150,20150,20150,0
|
|
20240731,182800,429808850,20150,20150,20150,20150,0
|
|
20240731,182700,429808850,20150,20150,20150,20150,0
|
|
20240731,182600,429808850,20150,20150,20150,20150,0
|
|
20240731,182500,429808850,20150,20150,20150,20150,0
|
|
20240731,182400,429808850,20150,20150,20150,20150,0
|
|
20240731,182300,429808850,20150,20150,20150,20150,0
|
|
20240731,182200,429808850,20150,20150,20150,20150,0
|
|
20240731,182100,429808850,20150,20150,20150,20150,0
|
|
20240731,182000,429808850,20150,20150,20150,20150,0
|
|
20240731,181900,429808850,20150,20150,20150,20150,0
|
|
20240731,181800,429808850,20150,20150,20150,20150,0
|
|
20240731,181700,429808850,20150,20150,20150,20150,0
|
|
20240731,181600,429808850,20150,20150,20150,20150,0
|
|
20240731,181500,429808850,20150,20150,20150,20150,0
|
|
20240731,181400,429808850,20150,20150,20150,20150,0
|
|
20240731,181300,429808850,20150,20150,20150,20150,0
|
|
20240731,181200,429808850,20150,20150,20150,20150,0
|
|
20240731,181100,429808850,20150,20150,20150,20150,0
|
|
20240731,181000,429808850,20150,20150,20150,20150,0
|
|
20240731,180900,429808850,20150,20150,20150,20150,0
|
|
20240731,180800,429808850,20150,20150,20150,20150,0
|
|
20240731,180700,429808850,20150,20150,20150,20150,0
|
|
20240731,180600,429808850,20150,20150,20150,20150,271
|
|
20240731,180500,429808850,20150,20150,20150,20150,0
|
|
20240731,180400,429808850,20150,20150,20150,20150,0
|
|
20240731,180300,429808850,20150,20150,20150,20150,0
|
|
20240731,180200,429808850,20150,20150,20150,20150,0
|
|
20240731,180100,429808850,20150,20150,20150,20150,0
|
|
20240731,180000,429808850,20150,20150,20150,20150,0
|
|
20240731,175900,429808850,20150,20150,20150,20150,0
|
|
20240731,175800,429808850,20150,20150,20150,20150,0
|
|
20240731,175700,429808850,20150,20150,20150,20150,0
|
|
20240731,175600,429808850,20150,20150,20150,20150,0
|
|
20240731,175500,429808850,20150,20150,20150,20150,0
|
|
20240731,175400,429808850,20150,20150,20150,20150,0
|
|
20240731,175300,429808850,20150,20150,20150,20150,0
|
|
20240731,175200,429808850,20150,20150,20150,20150,0
|
|
20240731,175100,429808850,20150,20150,20150,20150,0
|
|
20240731,175000,429808850,20150,20150,20150,20150,0
|
|
20240731,174900,429808850,20150,20150,20150,20150,0
|
|
20240731,174800,429808850,20150,20150,20150,20150,0
|
|
20240731,174700,429808850,20150,20150,20150,20150,0
|
|
20240731,174600,429808850,20150,20150,20150,20150,0
|
|
20240731,174500,429808850,20150,20150,20150,20150,0
|
|
20240731,174400,429808850,20150,20150,20150,20150,0
|
|
20240731,174300,429808850,20150,20150,20150,20150,0
|
|
20240731,174200,429808850,20150,20150,20150,20150,0
|
|
20240731,174100,429808850,20150,20150,20150,20150,0
|
|
20240731,174000,429808850,20150,20150,20150,20150,0
|
|
20240731,173900,429808850,20150,20150,20150,20150,0
|
|
20240731,173800,429808850,20150,20150,20150,20150,0
|
|
20240731,173700,429808850,20150,20150,20150,20150,0
|
|
20240731,173600,429808850,20150,20150,20150,20150,271
|
|
20240731,173500,429808850,20150,20150,20150,20150,0
|
|
20240731,173400,429808850,20150,20150,20150,20150,0
|
|
20240731,173300,429808850,20150,20150,20150,20150,0
|
|
20240731,173200,429808850,20150,20150,20150,20150,0
|
|
20240731,173100,429808850,20150,20150,20150,20150,0
|
|
20240731,173000,429808850,20150,20150,20150,20150,0
|
|
20240731,172900,429808850,20150,20150,20150,20150,0
|
|
20240731,172800,429808850,20150,20150,20150,20150,0
|
|
20240731,172700,429808850,20150,20150,20150,20150,0
|
|
20240731,172600,429808850,20150,20150,20150,20150,0
|
|
20240731,172500,429808850,20150,20150,20150,20150,0
|
|
20240731,172400,429808850,20150,20150,20150,20150,0
|
|
20240731,172300,429808850,20150,20150,20150,20150,0
|
|
20240731,172200,429808850,20150,20150,20150,20150,0
|
|
20240731,172100,429808850,20150,20150,20150,20150,0
|
|
20240731,172000,429808850,20150,20150,20150,20150,0
|
|
20240731,171900,429808850,20150,20150,20150,20150,0
|
|
20240731,171800,429808850,20150,20150,20150,20150,0
|
|
20240731,171700,429808850,20150,20150,20150,20150,0
|
|
20240731,171600,429808850,20150,20150,20150,20150,0
|
|
20240731,171500,429808850,20150,20150,20150,20150,0
|
|
20240731,171400,429808850,20150,20150,20150,20150,0
|
|
20240731,171300,429808850,20150,20150,20150,20150,0
|
|
20240731,171200,429808850,20150,20150,20150,20150,0
|
|
20240731,171100,429808850,20150,20150,20150,20150,0
|
|
20240731,171000,429808850,20150,20150,20150,20150,0
|
|
20240731,170900,429808850,20150,20150,20150,20150,0
|
|
20240731,170800,429808850,20150,20150,20150,20150,0
|
|
20240731,170700,429808850,20150,20150,20150,20150,0
|
|
20240731,170600,429808850,20150,20150,20150,20150,271
|
|
20240731,170500,429808850,20150,20150,20150,20150,0
|
|
20240731,170400,429808850,20150,20150,20150,20150,0
|
|
20240731,170300,429808850,20150,20150,20150,20150,0
|
|
20240731,170200,429808850,20150,20150,20150,20150,0
|
|
20240731,170100,429808850,20150,20150,20150,20150,0
|
|
20240731,170000,429808850,20150,20150,20150,20150,0
|
|
20240731,165900,429808850,20150,20150,20150,20150,0
|
|
20240731,165800,429808850,20150,20150,20150,20150,0
|
|
20240731,165700,429808850,20150,20150,20150,20150,0
|
|
20240731,165600,429808850,20150,20150,20150,20150,0
|
|
20240731,165500,429808850,20150,20150,20150,20150,0
|
|
20240731,165400,429808850,20150,20150,20150,20150,0
|
|
20240731,165300,429808850,20150,20150,20150,20150,0
|
|
20240731,165200,429808850,20150,20150,20150,20150,0
|
|
20240731,165100,429808850,20150,20150,20150,20150,0
|
|
20240731,165000,429808850,20150,20150,20150,20150,0
|
|
20240731,164900,429808850,20150,20150,20150,20150,0
|
|
20240731,164800,429808850,20150,20150,20150,20150,0
|
|
20240731,164700,429808850,20150,20150,20150,20150,0
|
|
20240731,164600,429808850,20150,20150,20150,20150,0
|
|
20240731,164500,429808850,20150,20150,20150,20150,0
|
|
20240731,164400,429808850,20150,20150,20150,20150,0
|
|
20240731,164300,429808850,20150,20150,20150,20150,0
|
|
20240731,164200,429808850,20150,20150,20150,20150,0
|
|
20240731,164100,429808850,20150,20150,20150,20150,0
|
|
20240731,164000,429808850,20150,20150,20150,20150,0
|
|
20240731,163900,429808850,20150,20150,20150,20150,0
|
|
20240731,163800,429808850,20150,20150,20150,20150,0
|
|
20240731,163700,429808850,20150,20150,20150,20150,0
|
|
20240731,163600,429808850,20150,20150,20150,20150,271
|
|
20240731,163500,429808850,20150,20150,20150,20150,0
|
|
20240731,163400,429808850,20150,20150,20150,20150,0
|
|
20240731,163300,429808850,20150,20150,20150,20150,0
|
|
20240731,163200,429808850,20150,20150,20150,20150,0
|
|
20240731,163100,429808850,20150,20150,20150,20150,0
|
|
20240731,163000,429808850,20150,20150,20150,20150,0
|
|
20240731,162900,429808850,20150,20150,20150,20150,0
|
|
20240731,162800,429808850,20150,20150,20150,20150,0
|
|
20240731,162700,429808850,20150,20150,20150,20150,0
|
|
20240731,162600,429808850,20150,20150,20150,20150,0
|
|
20240731,162500,429808850,20150,20150,20150,20150,0
|
|
20240731,162400,429808850,20150,20150,20150,20150,0
|
|
20240731,162300,429808850,20150,20150,20150,20150,0
|
|
20240731,162200,429808850,20150,20150,20150,20150,0
|
|
20240731,162100,429808850,20150,20150,20150,20150,0
|
|
20240731,162000,429808850,20150,20150,20150,20150,0
|
|
20240731,161900,429808850,20150,20150,20150,20150,0
|
|
20240731,161800,429808850,20150,20150,20150,20150,0
|
|
20240731,161700,429808850,20150,20150,20150,20150,0
|
|
20240731,161600,429808850,20150,20150,20150,20150,0
|
|
20240731,161500,429808850,20150,20150,20150,20150,0
|
|
20240731,161400,429808850,20150,20150,20150,20150,0
|
|
20240731,161300,429808850,20150,20150,20150,20150,0
|
|
20240731,161200,429808850,20150,20150,20150,20150,0
|
|
20240731,161100,429808850,20150,20150,20150,20150,0
|
|
20240731,161000,429808850,20150,20150,20150,20150,0
|
|
20240731,160900,429808850,20150,20150,20150,20150,0
|
|
20240731,160800,429808850,20150,20150,20150,20150,0
|
|
20240731,160700,429808850,20150,20150,20150,20150,0
|
|
20240731,160600,429808850,20150,20150,20150,20150,271
|
|
20240731,160500,429808850,20150,20150,20150,20150,0
|
|
20240731,160400,429808850,20150,20150,20150,20150,0
|
|
20240731,160300,429808850,20150,20150,20150,20150,0
|
|
20240731,160200,429808850,20150,20150,20150,20150,0
|
|
20240731,160100,429808850,20150,20150,20150,20150,0
|
|
20240731,160000,429808850,20150,20150,20150,20150,0
|
|
20240731,155900,429808850,20150,20150,20150,20150,0
|
|
20240731,155800,429808850,20150,20150,20150,20150,0
|
|
20240731,155700,429808850,20150,20150,20150,20150,0
|
|
20240731,155600,429808850,20150,20150,20150,20150,0
|
|
20240731,155500,429808850,20150,20150,20150,20150,0
|
|
20240731,155400,429808850,20150,20150,20150,20150,0
|
|
20240731,155300,429808850,20150,20150,20150,20150,0
|
|
20240731,155200,429808850,20150,20150,20150,20150,0
|
|
20240731,155100,429808850,20150,20150,20150,20150,0
|
|
20240731,155000,429808850,20150,20150,20150,20150,0
|
|
20240731,154900,429808850,20150,20150,20150,20150,0
|
|
20240731,154800,429808850,20150,20150,20150,20150,0
|
|
20240731,154700,429808850,20150,20150,20150,20150,0
|
|
20240731,154600,429808850,20150,20150,20150,20150,0
|
|
20240731,154500,429808850,20150,20150,20150,20150,0
|
|
20240731,154400,429808850,20150,20150,20150,20150,0
|
|
20240731,154300,429808850,20150,20150,20150,20150,0
|
|
20240731,154200,429808850,20150,20150,20150,20150,0
|
|
20240731,154100,429808850,20150,20150,20150,20150,0
|
|
20240731,154000,429808850,20150,20150,20150,20150,0
|
|
20240731,153900,429808850,20150,20150,20150,20150,0
|
|
20240731,153800,429808850,20150,20150,20150,20150,0
|
|
20240731,153700,429808850,20150,20150,20150,20150,0
|
|
20240731,153600,429808850,20150,20150,20150,20150,271
|
|
20240731,153500,429808850,20150,20150,20150,20150,0
|
|
20240731,153400,429808850,20150,20150,20150,20150,0
|
|
20240731,153300,429808850,20150,20150,20150,20150,0
|
|
20240731,153200,429808850,20150,20150,20150,20150,0
|
|
20240731,153100,429808850,20150,20150,20150,20150,0
|
|
20240731,153000,429808850,20150,20150,20150,20150,271
|
|
20240731,152900,424348200,20150,20150,20150,20150,0
|
|
20240731,152800,424348200,20150,20150,20150,20150,0
|
|
20240731,152700,424348200,20150,20150,20150,20150,0
|
|
20240731,152600,424348200,20150,20150,20150,20150,0
|
|
20240731,152500,424348200,20150,20150,20150,20150,0
|
|
20240731,152400,424348200,20150,20150,20150,20150,0
|
|
20240731,152300,424348200,20150,20150,20150,20150,0
|
|
20240731,152200,424348200,20150,20150,20150,20150,0
|
|
20240731,152100,424348200,20150,20150,20150,20150,0
|
|
20240731,152000,424348200,20150,20150,20150,20150,0
|
|
20240731,151900,424348200,20150,20250,20250,20150,134
|
|
20240731,151800,421636100,20200,20300,20350,20200,345
|
|
20240731,151700,414645850,20300,20350,20350,20300,134
|
|
20240731,151600,411923950,20350,20350,20350,20350,6
|
|
20240731,151500,411801850,20300,20300,20350,20300,657
|
|
20240731,151400,398464300,20350,20350,20350,20350,0
|
|
20240731,151300,398464300,20350,20350,20350,20350,5
|
|
20240731,151200,398362550,20250,20300,20300,20250,191
|
|
20240731,151100,394492250,20300,20300,20300,20300,5
|
|
20240731,151000,394390750,20350,20250,20350,20250,43
|
|
20240731,150900,393515850,20350,20350,20350,20350,38
|
|
20240731,150800,392742550,20300,20300,20300,20300,5
|
|
20240731,150700,392641050,20350,20350,20350,20350,2
|
|
20240731,150600,392600350,20350,20350,20350,20350,54
|
|
20240731,150500,391501450,20350,20350,20350,20350,0
|
|
20240731,150400,391501450,20350,20350,20350,20250,478
|
|
20240731,150300,381794150,20350,20250,20350,20250,2063
|
|
20240731,150200,339864850,20250,20250,20250,20250,1
|
|
20240731,150100,339844600,20200,20200,20200,20200,0
|
|
20240731,150000,339844600,20200,20250,20250,20200,2
|
|
20240731,145900,339804150,20150,20150,20150,20150,4
|
|
20240731,145800,339723550,20150,20150,20150,20150,3
|
|
20240731,145700,339663100,20150,20150,20150,20150,0
|
|
20240731,145600,339663100,20150,20150,20150,20150,0
|
|
20240731,145500,339663100,20150,20150,20150,20150,1
|
|
20240731,145400,339642950,20150,20150,20150,20150,0
|
|
20240731,145300,339642950,20150,20150,20200,20150,85
|
|
20240731,145200,337930050,20250,20250,20250,20250,0
|
|
20240731,145100,337930050,20250,20250,20250,20250,0
|
|
20240731,145000,337930050,20250,20250,20250,20250,0
|
|
20240731,144900,337930050,20250,20250,20250,20250,48
|
|
20240731,144800,336958050,20100,20100,20100,20100,51
|
|
20240731,144700,335932950,20100,20100,20100,20100,0
|
|
20240731,144600,335932950,20100,20100,20100,20100,0
|
|
20240731,144500,335932950,20100,20100,20100,20100,11
|
|
20240731,144400,335711850,20050,20200,20200,20050,214
|
|
20240731,144300,331389200,20200,20200,20200,20200,0
|
|
20240731,144200,331389200,20200,20250,20250,20200,103
|
|
20240731,144100,329308450,20200,20200,20200,20200,0
|
|
20240731,144000,329308450,20200,20200,20200,20200,1
|
|
20240731,143900,329288250,20250,20250,20250,20250,10
|
|
20240731,143800,329085750,20250,20250,20250,20250,0
|
|
20240731,143700,329085750,20250,20250,20250,20250,0
|
|
20240731,143600,329085750,20250,20250,20250,20250,0
|
|
20240731,143500,329085750,20250,20250,20250,20250,0
|
|
20240731,143400,329085750,20250,20250,20250,20250,0
|
|
20240731,143300,329085750,20250,20250,20250,20250,0
|
|
20240731,143200,329085750,20250,20250,20250,20250,0
|
|
20240731,143100,329085750,20250,20250,20250,20250,60
|
|
20240731,143000,327870750,20200,20200,20200,20200,0
|
|
20240731,142900,327870750,20200,20200,20200,20200,0
|
|
20240731,142800,327870750,20200,20200,20200,20200,0
|
|
20240731,142700,327870750,20200,20250,20250,20200,98
|
|
20240731,142600,325891050,20250,20250,20250,20250,0
|
|
20240731,142500,325891050,20250,20250,20250,20250,21
|
|
20240731,142400,325465800,20250,20250,20250,20250,0
|
|
20240731,142300,325465800,20250,20250,20250,20250,0
|
|
20240731,142200,325465800,20250,20250,20250,20250,0
|
|
20240731,142100,325465800,20250,20250,20250,20250,0
|
|
20240731,142000,325465800,20250,20250,20250,20250,31
|
|
20240731,141900,324838050,20200,20200,20200,20200,0
|
|
20240731,141800,324838050,20200,20200,20200,20200,173
|
|
20240731,141700,321343450,20200,20200,20200,20200,32
|
|
20240731,141600,320697050,20150,20150,20150,20150,5
|
|
20240731,141500,320596300,20050,20050,20050,20050,0
|
|
20240731,141400,320596300,20050,20150,20150,20050,202
|
|
20240731,141300,316538000,20200,20200,20200,20200,7
|
|
20240731,141200,316396600,20200,20200,20200,20200,0
|
|
20240731,141100,316396600,20200,20200,20200,20200,0
|
|
20240731,141000,316396600,20200,20200,20200,20200,3
|
|
20240731,140900,316336000,20250,20250,20250,20250,0
|
|
20240731,140800,316336000,20250,20250,20250,20250,0
|
|
20240731,140700,316336000,20250,20250,20250,20250,1
|
|
20240731,140600,316315750,20250,20250,20250,20250,0
|
|
20240731,140500,316315750,20250,20250,20250,20250,0
|
|
20240731,140400,316315750,20250,20250,20250,20250,0
|
|
20240731,140300,316315750,20250,20250,20250,20250,0
|
|
20240731,140200,316315750,20250,20250,20250,20250,0
|
|
20240731,140100,316315750,20250,20250,20250,20250,0
|
|
20240731,140000,316315750,20250,20250,20250,20250,0
|
|
20240731,135900,316315750,20250,20200,20250,20200,71
|
|
20240731,135800,314880000,20200,20200,20200,20200,0
|
|
20240731,135700,314880000,20200,20200,20200,20200,0
|
|
20240731,135600,314880000,20200,20200,20200,20200,0
|
|
20240731,135500,314880000,20200,20200,20200,20200,0
|
|
20240731,135400,314880000,20200,20200,20200,20200,0
|
|
20240731,135300,314880000,20200,20200,20200,20200,50
|
|
20240731,135200,313870000,20200,20200,20200,20200,43
|
|
20240731,135100,313001400,20250,20250,20250,20250,0
|
|
20240731,135000,313001400,20250,20250,20250,20250,1
|
|
20240731,134900,312981150,20250,20250,20250,20250,0
|
|
20240731,134800,312981150,20250,20250,20250,20250,0
|
|
20240731,134700,312981150,20250,20250,20250,20250,0
|
|
20240731,134600,312981150,20250,20250,20250,20250,0
|
|
20240731,134500,312981150,20250,20250,20250,20250,0
|
|
20240731,134400,312981150,20250,20250,20250,20250,43
|
|
20240731,134300,312110400,20300,20200,20300,20200,135
|
|
20240731,134200,309380050,20200,20200,20200,20200,0
|
|
20240731,134100,309380050,20200,20200,20200,20200,0
|
|
20240731,134000,309380050,20200,20200,20200,20200,0
|
|
20240731,133900,309380050,20200,20250,20250,20200,90
|
|
20240731,133800,307561900,20250,20250,20250,20250,0
|
|
20240731,133700,307561900,20250,20250,20250,20250,0
|
|
20240731,133600,307561900,20250,20250,20250,20250,0
|
|
20240731,133500,307561900,20250,20250,20250,20250,0
|
|
20240731,133400,307561900,20250,20250,20250,20250,2
|
|
20240731,133300,307521400,20300,20300,20300,20300,0
|
|
20240731,133200,307521400,20300,20300,20300,20300,0
|
|
20240731,133100,307521400,20300,20300,20300,20300,0
|
|
20240731,133000,307521400,20300,20300,20300,20300,0
|
|
20240731,132900,307521400,20300,20300,20300,20300,0
|
|
20240731,132800,307521400,20300,20300,20300,20300,0
|
|
20240731,132700,307521400,20300,20250,20300,20250,172
|
|
20240731,132600,304036600,20300,20300,20300,20300,0
|
|
20240731,132500,304036600,20300,20300,20300,20300,1
|
|
20240731,132400,304016300,20250,20250,20250,20250,5
|
|
20240731,132300,303915050,20300,20300,20300,20300,0
|
|
20240731,132200,303915050,20300,20300,20300,20300,0
|
|
20240731,132100,303915050,20300,20300,20300,20300,1
|
|
20240731,132000,303894750,20300,20300,20300,20300,0
|
|
20240731,131900,303894750,20300,20300,20300,20300,56
|
|
20240731,131800,302757950,20300,20300,20300,20300,0
|
|
20240731,131700,302757950,20300,20250,20300,20250,190
|
|
20240731,131600,298907700,20200,20200,20200,20200,0
|
|
20240731,131500,298907700,20200,20200,20200,20200,0
|
|
20240731,131400,298907700,20200,20200,20200,20200,0
|
|
20240731,131300,298907700,20200,20200,20200,20200,0
|
|
20240731,131200,298907700,20200,20200,20200,20200,0
|
|
20240731,131100,298907700,20200,20200,20200,20200,0
|
|
20240731,131000,298907700,20200,20200,20200,20200,0
|
|
20240731,130900,298907700,20200,20200,20200,20200,0
|
|
20240731,130800,298907700,20200,20200,20200,20200,0
|
|
20240731,130700,298907700,20200,20200,20200,20200,5
|
|
20240731,130600,298806700,20250,20250,20250,20250,1
|
|
20240731,130500,298786450,20200,20200,20200,20200,0
|
|
20240731,130400,298786450,20200,20200,20200,20200,3
|
|
20240731,130300,298725850,20250,20250,20250,20250,0
|
|
20240731,130200,298725850,20250,20250,20250,20250,0
|
|
20240731,130100,298725850,20250,20250,20250,20250,0
|
|
20240731,130000,298725850,20250,20250,20250,20250,50
|
|
20240731,125900,297713350,20250,20250,20250,20250,0
|
|
20240731,125800,297713350,20250,20250,20250,20250,0
|
|
20240731,125700,297713350,20250,20250,20250,20250,0
|
|
20240731,125600,297713350,20250,20250,20250,20250,0
|
|
20240731,125500,297713350,20250,20250,20250,20250,0
|
|
20240731,125400,297713350,20250,20250,20250,20250,0
|
|
20240731,125300,297713350,20250,20250,20250,20250,0
|
|
20240731,125200,297713350,20250,20250,20250,20250,0
|
|
20240731,125100,297713350,20250,20250,20250,20250,10
|
|
20240731,125000,297510850,20250,20250,20250,20250,0
|
|
20240731,124900,297510850,20250,20250,20250,20250,0
|
|
20240731,124800,297510850,20250,20250,20250,20250,0
|
|
20240731,124700,297510850,20250,20250,20250,20250,63
|
|
20240731,124600,296235100,20250,20250,20250,20250,1
|
|
20240731,124500,296214850,20250,20250,20250,20250,0
|
|
20240731,124400,296214850,20250,20250,20250,20250,0
|
|
20240731,124300,296214850,20250,20250,20250,20250,0
|
|
20240731,124200,296214850,20250,20250,20250,20250,0
|
|
20240731,124100,296214850,20250,20250,20250,20250,0
|
|
20240731,124000,296214850,20250,20200,20250,20200,55
|
|
20240731,123900,295101250,20150,20150,20150,20150,502
|
|
20240731,123800,284985950,20150,20150,20150,20150,0
|
|
20240731,123700,284985950,20150,20150,20150,20150,0
|
|
20240731,123600,284985950,20150,20150,20150,20150,0
|
|
20240731,123500,284985950,20150,20150,20150,20150,0
|
|
20240731,123400,284985950,20150,20150,20150,20150,0
|
|
20240731,123300,284985950,20150,20250,20250,20150,111
|
|
20240731,123200,282749200,20200,20200,20200,20200,0
|
|
20240731,123100,282749200,20200,20200,20200,20200,0
|
|
20240731,123000,282749200,20200,20200,20200,20200,0
|
|
20240731,122900,282749200,20200,20200,20200,20200,0
|
|
20240731,122800,282749200,20200,20200,20200,20200,0
|
|
20240731,122700,282749200,20200,20200,20200,20200,0
|
|
20240731,122600,282749200,20200,20200,20200,20200,0
|
|
20240731,122500,282749200,20200,20200,20200,20200,0
|
|
20240731,122400,282749200,20200,20200,20200,20200,0
|
|
20240731,122300,282749200,20200,20200,20200,20200,0
|
|
20240731,122200,282749200,20200,20200,20200,20200,0
|
|
20240731,122100,282749200,20200,20200,20200,20200,2
|
|
20240731,122000,282708800,20250,20200,20250,20200,3
|
|
20240731,121900,282648100,20150,20150,20150,20150,51
|
|
20240731,121800,281620450,20150,20150,20150,20150,1
|
|
20240731,121700,281600300,20250,20250,20250,20250,0
|
|
20240731,121600,281600300,20250,20250,20250,20250,0
|
|
20240731,121500,281600300,20250,20250,20250,20250,0
|
|
20240731,121400,281600300,20250,20250,20250,20250,0
|
|
20240731,121300,281600300,20250,20250,20250,20250,0
|
|
20240731,121200,281600300,20250,20250,20250,20250,0
|
|
20240731,121100,281600300,20250,20250,20250,20250,0
|
|
20240731,121000,281600300,20250,20250,20250,20250,1
|
|
20240731,120900,281580050,20150,20150,20150,20150,0
|
|
20240731,120800,281580050,20150,20150,20150,20150,0
|
|
20240731,120700,281580050,20150,20150,20150,20150,56
|
|
20240731,120600,280451650,20250,20250,20250,20250,0
|
|
20240731,120500,280451650,20250,20250,20250,20250,0
|
|
20240731,120400,280451650,20250,20250,20250,20250,0
|
|
20240731,120300,280451650,20250,20250,20250,20250,0
|
|
20240731,120200,280451650,20250,20250,20250,20250,0
|
|
20240731,120100,280451650,20250,20250,20250,20250,54
|
|
20240731,120000,279358150,20250,20250,20250,20250,0
|
|
20240731,115900,279358150,20250,20250,20250,20250,8
|
|
20240731,115800,279196150,20250,20250,20250,20250,0
|
|
20240731,115700,279196150,20250,20250,20250,20250,0
|
|
20240731,115600,279196150,20250,20250,20250,20250,1
|
|
20240731,115500,279175900,20250,20150,20250,20150,46
|
|
20240731,115400,278244500,20250,20250,20250,20250,709
|
|
20240731,115300,263887250,20250,20250,20250,20250,53
|
|
20240731,115200,262814000,20250,20250,20250,20250,0
|
|
20240731,115100,262814000,20250,20250,20250,20250,0
|
|
20240731,115000,262814000,20250,20250,20250,20250,0
|
|
20240731,114900,262814000,20250,20150,20250,20150,40
|
|
20240731,114800,262004500,20250,20250,20250,20250,0
|
|
20240731,114700,262004500,20250,20250,20250,20250,5
|
|
20240731,114600,261903250,20250,20250,20250,20250,0
|
|
20240731,114500,261903250,20250,20250,20250,20250,45
|
|
20240731,114400,260992000,20300,20300,20300,20300,22
|
|
20240731,114300,260545400,20300,20300,20300,20300,95
|
|
20240731,114200,258616900,20300,20150,20300,20150,3661
|
|
20240731,114100,184790550,20150,20150,20150,20150,0
|
|
20240731,114000,184790550,20150,20150,20150,20150,0
|
|
20240731,113900,184790550,20150,20150,20150,20150,0
|
|
20240731,113800,184790550,20150,20150,20150,20150,151
|
|
20240731,113700,181747900,20150,20150,20150,20150,0
|
|
20240731,113600,181747900,20150,20150,20150,20150,38
|
|
20240731,113500,180982200,20150,20150,20150,20150,0
|
|
20240731,113400,180982200,20150,20250,20250,20100,1418
|
|
20240731,113300,152406600,20250,20250,20250,20250,47
|
|
20240731,113200,151454850,20150,20150,20150,20150,0
|
|
20240731,113100,151454850,20150,20150,20150,20150,20
|
|
20240731,113000,151051850,20150,20150,20150,20150,0
|
|
20240731,112900,151051850,20150,20150,20150,20150,0
|
|
20240731,112800,151051850,20150,20150,20150,20150,0
|
|
20240731,112700,151051850,20150,20150,20150,20150,0
|
|
20240731,112600,151051850,20150,20150,20150,20150,5
|
|
20240731,112500,150951100,20250,20250,20250,20250,0
|
|
20240731,112400,150951100,20250,20250,20250,20250,0
|
|
20240731,112300,150951100,20250,20250,20250,20250,0
|
|
20240731,112200,150951100,20250,20250,20250,20250,0
|
|
20240731,112100,150951100,20250,20250,20250,20250,0
|
|
20240731,112000,150951100,20250,20250,20250,20250,0
|
|
20240731,111900,150951100,20250,20250,20250,20250,0
|
|
20240731,111800,150951100,20250,20250,20250,20250,0
|
|
20240731,111700,150951100,20250,20250,20250,20250,0
|
|
20240731,111600,150951100,20250,20250,20250,20250,0
|
|
20240731,111500,150951100,20250,20250,20250,20250,0
|
|
20240731,111400,150951100,20250,20250,20250,20250,0
|
|
20240731,111300,150951100,20250,20250,20250,20250,4
|
|
20240731,111200,150870100,20200,20250,20250,20200,4
|
|
20240731,111100,150789250,20250,20250,20250,20250,0
|
|
20240731,111000,150789250,20250,20150,20250,20150,117
|
|
20240731,110900,148430100,20200,20200,20200,20200,7
|
|
20240731,110800,148288700,20150,20150,20150,20150,0
|
|
20240731,110700,148288700,20150,20150,20150,20150,0
|
|
20240731,110600,148288700,20150,20150,20150,20150,0
|
|
20240731,110500,148288700,20150,20150,20150,20150,0
|
|
20240731,110400,148288700,20150,20150,20150,20150,60
|
|
20240731,110300,147079700,20150,20150,20150,20150,71
|
|
20240731,110200,145649050,20200,20200,20200,20200,0
|
|
20240731,110100,145649050,20200,20200,20200,20200,50
|
|
20240731,110000,144639050,20200,20200,20200,20200,15
|
|
20240731,105900,144336050,20200,20200,20200,20200,0
|
|
20240731,105800,144336050,20200,20200,20200,20200,0
|
|
20240731,105700,144336050,20200,20200,20200,20200,0
|
|
20240731,105600,144336050,20200,20200,20200,20200,0
|
|
20240731,105500,144336050,20200,20200,20200,20200,38
|
|
20240731,105400,143568450,20250,20250,20250,20250,10
|
|
20240731,105300,143365950,20250,20250,20250,20250,0
|
|
20240731,105200,143365950,20250,20250,20250,20250,41
|
|
20240731,105100,142535700,20300,20300,20300,20300,0
|
|
20240731,105000,142535700,20300,20300,20300,20300,0
|
|
20240731,104900,142535700,20300,20300,20300,20300,0
|
|
20240731,104800,142535700,20300,20300,20300,20300,0
|
|
20240731,104700,142535700,20300,20300,20300,20300,0
|
|
20240731,104600,142535700,20300,20300,20300,20300,40
|
|
20240731,104500,141723700,20300,20300,20300,20300,0
|
|
20240731,104400,141723700,20300,20300,20300,20300,0
|
|
20240731,104300,141723700,20300,20300,20300,20300,10
|
|
20240731,104200,141520700,20350,20350,20350,20350,0
|
|
20240731,104100,141520700,20350,20300,20350,20300,47
|
|
20240731,104000,140564350,20300,20300,20300,20300,0
|
|
20240731,103900,140564350,20300,20300,20300,20300,1
|
|
20240731,103800,140544050,20350,20350,20350,20350,0
|
|
20240731,103700,140544050,20350,20350,20350,20350,0
|
|
20240731,103600,140544050,20350,20350,20350,20350,0
|
|
20240731,103500,140544050,20350,20350,20350,20350,0
|
|
20240731,103400,140544050,20350,20300,20350,20300,48
|
|
20240731,103300,139568300,20350,20350,20350,20350,0
|
|
20240731,103200,139568300,20350,20350,20350,20350,0
|
|
20240731,103100,139568300,20350,20350,20350,20350,1
|
|
20240731,103000,139547950,20350,20300,20350,20300,3
|
|
20240731,102900,139487000,20300,20300,20300,20300,0
|
|
20240731,102800,139487000,20300,20350,20350,20300,304
|
|
20240731,102700,133310650,20300,20300,20300,20300,4
|
|
20240731,102600,133229450,20350,20350,20350,20350,1
|
|
20240731,102500,133209100,20350,20350,20350,20350,8
|
|
20240731,102400,133046300,20350,20350,20350,20350,1
|
|
20240731,102300,133025950,20300,20350,20350,20300,355
|
|
20240731,102200,125807200,20350,20350,20350,20350,47
|
|
20240731,102100,124850750,20300,20300,20300,20300,13
|
|
20240731,102000,124586850,20350,20350,20350,20350,0
|
|
20240731,101900,124586850,20350,20300,20350,20300,11
|
|
20240731,101800,124363500,20300,20250,20300,20250,123
|
|
20240731,101700,121867700,20250,20250,20250,20250,290
|
|
20240731,101600,115995200,20250,20250,20250,20250,57
|
|
20240731,101500,114840950,20250,20250,20250,20250,135
|
|
20240731,101400,112107200,20350,20350,20350,20350,0
|
|
20240731,101300,112107200,20350,20350,20350,20350,57
|
|
20240731,101200,110947250,20350,20350,20350,20350,0
|
|
20240731,101100,110947250,20350,20350,20350,20350,8
|
|
20240731,101000,110784450,20200,20350,20350,20200,8
|
|
20240731,100900,110622100,20350,20350,20350,20350,9
|
|
20240731,100800,110438950,20350,20350,20350,20350,204
|
|
20240731,100700,106287550,20300,20250,20350,20250,910
|
|
20240731,100600,87834050,20350,20350,20350,20350,60
|
|
20240731,100500,86613050,20350,20350,20350,20350,3
|
|
20240731,100400,86552000,20350,20350,20350,20250,253
|
|
20240731,100300,81404450,20350,20350,20350,20350,0
|
|
20240731,100200,81404450,20350,20300,20350,20300,470
|
|
20240731,100100,71859150,20300,20300,20300,20250,335
|
|
20240731,100000,65071150,20150,20150,20150,20150,250
|
|
20240731,095900,60033650,20300,20300,20300,20300,0
|
|
20240731,095800,60033650,20300,20300,20300,20300,0
|
|
20240731,095700,60033650,20300,20300,20300,20300,0
|
|
20240731,095600,60033650,20300,20250,20300,20100,31
|
|
20240731,095500,59406500,20250,20300,20300,20250,175
|
|
20240731,095400,55854800,20300,20200,20300,20200,305
|
|
20240731,095300,49688300,20200,20200,20200,20200,1
|
|
20240731,095200,49668100,20200,20050,20200,20050,768
|
|
20240731,095100,34199200,20100,20100,20100,20100,1
|
|
20240731,095000,34179100,20050,20050,20050,20050,10
|
|
20240731,094900,33978600,20100,20050,20100,20050,11
|
|
20240731,094800,33758000,20000,20000,20000,20000,10
|
|
20240731,094700,33558000,20000,20000,20000,20000,3
|
|
20240731,094600,33498000,20100,20100,20100,20100,0
|
|
20240731,094500,33498000,20100,20100,20100,20100,195
|
|
20240731,094400,29578500,20100,20100,20100,20100,0
|
|
20240731,094300,29578500,20100,20100,20100,20100,0
|
|
20240731,094200,29578500,20100,20050,20100,20050,40
|
|
20240731,094100,28774750,20100,20100,20100,20100,0
|
|
20240731,094000,28774750,20100,20050,20100,20050,3
|
|
20240731,093900,28714550,20100,20100,20100,20100,0
|
|
20240731,093800,28714550,20100,20100,20100,20100,10
|
|
20240731,093700,28513550,20100,20100,20100,20100,0
|
|
20240731,093600,28513550,20100,20100,20100,20100,0
|
|
20240731,093500,28513550,20100,20100,20100,20100,0
|
|
20240731,093400,28513550,20100,20100,20100,20100,0
|
|
20240731,093300,28513550,20100,20100,20100,20100,30
|
|
20240731,093200,27910550,20100,20100,20100,20100,1
|
|
20240731,093100,27890450,19970,19970,19970,19970,4
|
|
20240731,093000,27810570,20100,20100,20100,20100,0
|
|
20240731,092900,27810570,20100,20050,20100,20000,158
|
|
20240731,092800,24646970,20050,19960,20050,19960,9
|
|
20240731,092700,24467240,19960,19960,19960,19960,0
|
|
20240731,092600,24467240,19960,19960,19960,19960,0
|
|
20240731,092500,24467240,19960,19960,19960,19960,5
|
|
20240731,092400,24367440,20100,20100,20100,20100,0
|
|
20240731,092300,24367440,20100,20100,20100,20100,0
|
|
20240731,092200,24367440,20100,20100,20100,20100,0
|
|
20240731,092100,24367440,20100,20100,20100,20100,0
|
|
20240731,092000,24367440,20100,19990,20100,19950,590
|
|
20240731,091900,12579100,20100,20100,20100,20100,0
|
|
20240731,091800,12579100,20100,20100,20100,20100,0
|
|
20240731,091700,12579100,20100,20100,20100,20100,0
|
|
20240731,091600,12579100,20100,20100,20100,20100,0
|
|
20240731,091500,12579100,20100,20100,20100,20100,0
|
|
20240731,091400,12579100,20100,20100,20100,20100,5
|
|
20240731,091300,12478600,20100,20100,20100,20100,41
|
|
20240731,091200,11654500,20100,20100,20100,20100,50
|
|
20240731,091100,10649500,20100,20100,20100,20100,0
|
|
20240731,091000,10649500,20100,20100,20100,20100,0
|
|
20240731,090900,10649500,20100,20100,20100,20000,3
|
|
20240731,090800,10589300,20000,20000,20000,20000,26
|
|
20240731,090700,10069300,20150,20150,20150,20150,0
|
|
20240731,090600,10069300,20150,20150,20150,20150,0
|
|
20240731,090500,10069300,20150,20050,20150,20050,2
|
|
20240731,090400,10029100,20150,20000,20150,20000,464
|
|
20240731,090300,701850,20100,20100,20100,20100,0
|
|
20240731,090200,701850,20100,20100,20100,20100,0
|
|
20240731,090100,701850,20100,20100,20100,20100,1
|
|
20240731,090000,681750,20050,20100,20100,20050,34
|