701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,203800,351478540,7590,7590,7590,7590,455
|
|
20240731,203700,351478540,7590,7590,7590,7590,0
|
|
20240731,203600,351478540,7590,7590,7590,7590,0
|
|
20240731,203500,351478540,7590,7590,7590,7590,0
|
|
20240731,203400,351478540,7590,7590,7590,7590,0
|
|
20240731,203300,351478540,7590,7590,7590,7590,0
|
|
20240731,203200,351478540,7590,7590,7590,7590,0
|
|
20240731,203100,351478540,7590,7590,7590,7590,0
|
|
20240731,203000,351478540,7590,7590,7590,7590,0
|
|
20240731,202900,351478540,7590,7590,7590,7590,0
|
|
20240731,202800,351478540,7590,7590,7590,7590,0
|
|
20240731,202700,351478540,7590,7590,7590,7590,0
|
|
20240731,202600,351478540,7590,7590,7590,7590,0
|
|
20240731,202500,351478540,7590,7590,7590,7590,0
|
|
20240731,202400,351478540,7590,7590,7590,7590,0
|
|
20240731,202300,351478540,7590,7590,7590,7590,0
|
|
20240731,202200,351478540,7590,7590,7590,7590,0
|
|
20240731,202100,351478540,7590,7590,7590,7590,0
|
|
20240731,202000,351478540,7590,7590,7590,7590,0
|
|
20240731,201900,351478540,7590,7590,7590,7590,0
|
|
20240731,201800,351478540,7590,7590,7590,7590,0
|
|
20240731,201700,351478540,7590,7590,7590,7590,0
|
|
20240731,201600,351478540,7590,7590,7590,7590,0
|
|
20240731,201500,351478540,7590,7590,7590,7590,0
|
|
20240731,201400,351478540,7590,7590,7590,7590,0
|
|
20240731,201300,351478540,7590,7590,7590,7590,0
|
|
20240731,201200,351478540,7590,7590,7590,7590,0
|
|
20240731,201100,351478540,7590,7590,7590,7590,0
|
|
20240731,201000,351478540,7590,7590,7590,7590,0
|
|
20240731,200900,351478540,7590,7590,7590,7590,0
|
|
20240731,200800,351478540,7590,7590,7590,7590,455
|
|
20240731,200700,351478540,7590,7590,7590,7590,0
|
|
20240731,200600,351478540,7590,7590,7590,7590,0
|
|
20240731,200500,351478540,7590,7590,7590,7590,0
|
|
20240731,200400,351478540,7590,7590,7590,7590,0
|
|
20240731,200300,351478540,7590,7590,7590,7590,0
|
|
20240731,200200,351478540,7590,7590,7590,7590,0
|
|
20240731,200100,351478540,7590,7590,7590,7590,0
|
|
20240731,200000,351478540,7590,7590,7590,7590,0
|
|
20240731,195900,351478540,7590,7590,7590,7590,0
|
|
20240731,195800,351478540,7590,7590,7590,7590,0
|
|
20240731,195700,351478540,7590,7590,7590,7590,0
|
|
20240731,195600,351478540,7590,7590,7590,7590,0
|
|
20240731,195500,351478540,7590,7590,7590,7590,0
|
|
20240731,195400,351478540,7590,7590,7590,7590,0
|
|
20240731,195300,351478540,7590,7590,7590,7590,0
|
|
20240731,195200,351478540,7590,7590,7590,7590,0
|
|
20240731,195100,351478540,7590,7590,7590,7590,0
|
|
20240731,195000,351478540,7590,7590,7590,7590,0
|
|
20240731,194900,351478540,7590,7590,7590,7590,0
|
|
20240731,194800,351478540,7590,7590,7590,7590,0
|
|
20240731,194700,351478540,7590,7590,7590,7590,0
|
|
20240731,194600,351478540,7590,7590,7590,7590,0
|
|
20240731,194500,351478540,7590,7590,7590,7590,0
|
|
20240731,194400,351478540,7590,7590,7590,7590,0
|
|
20240731,194300,351478540,7590,7590,7590,7590,0
|
|
20240731,194200,351478540,7590,7590,7590,7590,0
|
|
20240731,194100,351478540,7590,7590,7590,7590,0
|
|
20240731,194000,351478540,7590,7590,7590,7590,0
|
|
20240731,193900,351478540,7590,7590,7590,7590,0
|
|
20240731,193800,351478540,7590,7590,7590,7590,455
|
|
20240731,193700,351478540,7590,7590,7590,7590,0
|
|
20240731,193600,351478540,7590,7590,7590,7590,0
|
|
20240731,193500,351478540,7590,7590,7590,7590,0
|
|
20240731,193400,351478540,7590,7590,7590,7590,0
|
|
20240731,193300,351478540,7590,7590,7590,7590,0
|
|
20240731,193200,351478540,7590,7590,7590,7590,0
|
|
20240731,193100,351478540,7590,7590,7590,7590,0
|
|
20240731,193000,351478540,7590,7590,7590,7590,0
|
|
20240731,192900,351478540,7590,7590,7590,7590,0
|
|
20240731,192800,351478540,7590,7590,7590,7590,0
|
|
20240731,192700,351478540,7590,7590,7590,7590,0
|
|
20240731,192600,351478540,7590,7590,7590,7590,0
|
|
20240731,192500,351478540,7590,7590,7590,7590,0
|
|
20240731,192400,351478540,7590,7590,7590,7590,0
|
|
20240731,192300,351478540,7590,7590,7590,7590,0
|
|
20240731,192200,351478540,7590,7590,7590,7590,0
|
|
20240731,192100,351478540,7590,7590,7590,7590,0
|
|
20240731,192000,351478540,7590,7590,7590,7590,0
|
|
20240731,191900,351478540,7590,7590,7590,7590,0
|
|
20240731,191800,351478540,7590,7590,7590,7590,0
|
|
20240731,191700,351478540,7590,7590,7590,7590,0
|
|
20240731,191600,351478540,7590,7590,7590,7590,0
|
|
20240731,191500,351478540,7590,7590,7590,7590,0
|
|
20240731,191400,351478540,7590,7590,7590,7590,0
|
|
20240731,191300,351478540,7590,7590,7590,7590,0
|
|
20240731,191200,351478540,7590,7590,7590,7590,0
|
|
20240731,191100,351478540,7590,7590,7590,7590,0
|
|
20240731,191000,351478540,7590,7590,7590,7590,0
|
|
20240731,190900,351478540,7590,7590,7590,7590,0
|
|
20240731,190800,351478540,7590,7590,7590,7590,455
|
|
20240731,190700,351478540,7590,7590,7590,7590,0
|
|
20240731,190600,351478540,7590,7590,7590,7590,0
|
|
20240731,190500,351478540,7590,7590,7590,7590,0
|
|
20240731,190400,351478540,7590,7590,7590,7590,0
|
|
20240731,190300,351478540,7590,7590,7590,7590,0
|
|
20240731,190200,351478540,7590,7590,7590,7590,0
|
|
20240731,190100,351478540,7590,7590,7590,7590,0
|
|
20240731,190000,351478540,7590,7590,7590,7590,0
|
|
20240731,185900,351478540,7590,7590,7590,7590,0
|
|
20240731,185800,351478540,7590,7590,7590,7590,0
|
|
20240731,185700,351478540,7590,7590,7590,7590,0
|
|
20240731,185600,351478540,7590,7590,7590,7590,0
|
|
20240731,185500,351478540,7590,7590,7590,7590,0
|
|
20240731,185400,351478540,7590,7590,7590,7590,0
|
|
20240731,185300,351478540,7590,7590,7590,7590,0
|
|
20240731,185200,351478540,7590,7590,7590,7590,0
|
|
20240731,185100,351478540,7590,7590,7590,7590,0
|
|
20240731,185000,351478540,7590,7590,7590,7590,0
|
|
20240731,184900,351478540,7590,7590,7590,7590,0
|
|
20240731,184800,351478540,7590,7590,7590,7590,0
|
|
20240731,184700,351478540,7590,7590,7590,7590,0
|
|
20240731,184600,351478540,7590,7590,7590,7590,0
|
|
20240731,184500,351478540,7590,7590,7590,7590,0
|
|
20240731,184400,351478540,7590,7590,7590,7590,0
|
|
20240731,184300,351478540,7590,7590,7590,7590,0
|
|
20240731,184200,351478540,7590,7590,7590,7590,0
|
|
20240731,184100,351478540,7590,7590,7590,7590,0
|
|
20240731,184000,351478540,7590,7590,7590,7590,0
|
|
20240731,183900,351478540,7590,7590,7590,7590,0
|
|
20240731,183800,351478540,7590,7590,7590,7590,455
|
|
20240731,183700,351478540,7590,7590,7590,7590,0
|
|
20240731,183600,351478540,7590,7590,7590,7590,0
|
|
20240731,183500,351478540,7590,7590,7590,7590,0
|
|
20240731,183400,351478540,7590,7590,7590,7590,0
|
|
20240731,183300,351478540,7590,7590,7590,7590,0
|
|
20240731,183200,351478540,7590,7590,7590,7590,0
|
|
20240731,183100,351478540,7590,7590,7590,7590,0
|
|
20240731,183000,351478540,7590,7590,7590,7590,0
|
|
20240731,182900,351478540,7590,7590,7590,7590,0
|
|
20240731,182800,351478540,7590,7590,7590,7590,0
|
|
20240731,182700,351478540,7590,7590,7590,7590,0
|
|
20240731,182600,351478540,7590,7590,7590,7590,0
|
|
20240731,182500,351478540,7590,7590,7590,7590,0
|
|
20240731,182400,351478540,7590,7590,7590,7590,0
|
|
20240731,182300,351478540,7590,7590,7590,7590,0
|
|
20240731,182200,351478540,7590,7590,7590,7590,0
|
|
20240731,182100,351478540,7590,7590,7590,7590,0
|
|
20240731,182000,351478540,7590,7590,7590,7590,0
|
|
20240731,181900,351478540,7590,7590,7590,7590,0
|
|
20240731,181800,351478540,7590,7590,7590,7590,0
|
|
20240731,181700,351478540,7590,7590,7590,7590,0
|
|
20240731,181600,351478540,7590,7590,7590,7590,0
|
|
20240731,181500,351478540,7590,7590,7590,7590,0
|
|
20240731,181400,351478540,7590,7590,7590,7590,0
|
|
20240731,181300,351478540,7590,7590,7590,7590,0
|
|
20240731,181200,351478540,7590,7590,7590,7590,0
|
|
20240731,181100,351478540,7590,7590,7590,7590,0
|
|
20240731,181000,351478540,7590,7590,7590,7590,0
|
|
20240731,180900,351478540,7590,7590,7590,7590,0
|
|
20240731,180800,351478540,7590,7590,7590,7590,455
|
|
20240731,180700,351478540,7590,7590,7590,7590,0
|
|
20240731,180600,351478540,7590,7590,7590,7590,0
|
|
20240731,180500,351478540,7590,7590,7590,7590,0
|
|
20240731,180400,351478540,7590,7590,7590,7590,0
|
|
20240731,180300,351478540,7590,7590,7590,7590,0
|
|
20240731,180200,351478540,7590,7590,7590,7590,0
|
|
20240731,180100,351478540,7590,7590,7590,7590,0
|
|
20240731,180000,351478540,7590,7590,7590,7590,0
|
|
20240731,175900,351478540,7590,7590,7590,7590,0
|
|
20240731,175800,351478540,7590,7590,7590,7590,0
|
|
20240731,175700,351478540,7590,7590,7590,7590,0
|
|
20240731,175600,351478540,7590,7590,7590,7590,0
|
|
20240731,175500,351478540,7590,7590,7590,7590,0
|
|
20240731,175400,351478540,7590,7590,7590,7590,0
|
|
20240731,175300,351478540,7590,7590,7590,7590,0
|
|
20240731,175200,351478540,7590,7590,7590,7590,0
|
|
20240731,175100,351478540,7590,7590,7590,7590,0
|
|
20240731,175000,351478540,7590,7590,7590,7590,0
|
|
20240731,174900,351478540,7590,7590,7590,7590,0
|
|
20240731,174800,351478540,7590,7590,7590,7590,0
|
|
20240731,174700,351478540,7590,7590,7590,7590,0
|
|
20240731,174600,351478540,7590,7590,7590,7590,0
|
|
20240731,174500,351478540,7590,7590,7590,7590,0
|
|
20240731,174400,351478540,7590,7590,7590,7590,0
|
|
20240731,174300,351478540,7590,7590,7590,7590,0
|
|
20240731,174200,351478540,7590,7590,7590,7590,0
|
|
20240731,174100,351478540,7590,7590,7590,7590,0
|
|
20240731,174000,351478540,7590,7590,7590,7590,0
|
|
20240731,173900,351478540,7590,7590,7590,7590,0
|
|
20240731,173800,351478540,7590,7590,7590,7590,455
|
|
20240731,173700,351478540,7590,7590,7590,7590,0
|
|
20240731,173600,351478540,7590,7590,7590,7590,0
|
|
20240731,173500,351478540,7590,7590,7590,7590,0
|
|
20240731,173400,351478540,7590,7590,7590,7590,0
|
|
20240731,173300,351478540,7590,7590,7590,7590,0
|
|
20240731,173200,351478540,7590,7590,7590,7590,0
|
|
20240731,173100,351478540,7590,7590,7590,7590,0
|
|
20240731,173000,351478540,7590,7590,7590,7590,0
|
|
20240731,172900,351478540,7590,7590,7590,7590,0
|
|
20240731,172800,351478540,7590,7590,7590,7590,0
|
|
20240731,172700,351478540,7590,7590,7590,7590,0
|
|
20240731,172600,351478540,7590,7590,7590,7590,0
|
|
20240731,172500,351478540,7590,7590,7590,7590,0
|
|
20240731,172400,351478540,7590,7590,7590,7590,0
|
|
20240731,172300,351478540,7590,7590,7590,7590,0
|
|
20240731,172200,351478540,7590,7590,7590,7590,0
|
|
20240731,172100,351478540,7590,7590,7590,7590,0
|
|
20240731,172000,351478540,7590,7590,7590,7590,0
|
|
20240731,171900,351478540,7590,7590,7590,7590,0
|
|
20240731,171800,351478540,7590,7590,7590,7590,0
|
|
20240731,171700,351478540,7590,7590,7590,7590,0
|
|
20240731,171600,351478540,7590,7590,7590,7590,0
|
|
20240731,171500,351478540,7590,7590,7590,7590,0
|
|
20240731,171400,351478540,7590,7590,7590,7590,0
|
|
20240731,171300,351478540,7590,7590,7590,7590,0
|
|
20240731,171200,351478540,7590,7590,7590,7590,0
|
|
20240731,171100,351478540,7590,7590,7590,7590,0
|
|
20240731,171000,351478540,7590,7590,7590,7590,0
|
|
20240731,170900,351478540,7590,7590,7590,7590,0
|
|
20240731,170800,351478540,7590,7590,7590,7590,455
|
|
20240731,170700,351478540,7590,7590,7590,7590,0
|
|
20240731,170600,351478540,7590,7590,7590,7590,0
|
|
20240731,170500,351478540,7590,7590,7590,7590,0
|
|
20240731,170400,351478540,7590,7590,7590,7590,0
|
|
20240731,170300,351478540,7590,7590,7590,7590,0
|
|
20240731,170200,351478540,7590,7590,7590,7590,0
|
|
20240731,170100,351478540,7590,7590,7590,7590,0
|
|
20240731,170000,351478540,7590,7590,7590,7590,0
|
|
20240731,165900,351478540,7590,7590,7590,7590,0
|
|
20240731,165800,351478540,7590,7590,7590,7590,0
|
|
20240731,165700,351478540,7590,7590,7590,7590,0
|
|
20240731,165600,351478540,7590,7590,7590,7590,0
|
|
20240731,165500,351478540,7590,7590,7590,7590,0
|
|
20240731,165400,351478540,7590,7590,7590,7590,0
|
|
20240731,165300,351478540,7590,7590,7590,7590,0
|
|
20240731,165200,351478540,7590,7590,7590,7590,0
|
|
20240731,165100,351478540,7590,7590,7590,7590,0
|
|
20240731,165000,351478540,7590,7590,7590,7590,0
|
|
20240731,164900,351478540,7590,7590,7590,7590,0
|
|
20240731,164800,351478540,7590,7590,7590,7590,0
|
|
20240731,164700,351478540,7590,7590,7590,7590,0
|
|
20240731,164600,351478540,7590,7590,7590,7590,0
|
|
20240731,164500,351478540,7590,7590,7590,7590,0
|
|
20240731,164400,351478540,7590,7590,7590,7590,0
|
|
20240731,164300,351478540,7590,7590,7590,7590,0
|
|
20240731,164200,351478540,7590,7590,7590,7590,0
|
|
20240731,164100,351478540,7590,7590,7590,7590,0
|
|
20240731,164000,351478540,7590,7590,7590,7590,0
|
|
20240731,163900,351478540,7590,7590,7590,7590,0
|
|
20240731,163800,351478540,7590,7590,7590,7590,455
|
|
20240731,163700,351478540,7590,7590,7590,7590,0
|
|
20240731,163600,351478540,7590,7590,7590,7590,0
|
|
20240731,163500,351478540,7590,7590,7590,7590,0
|
|
20240731,163400,351478540,7590,7590,7590,7590,0
|
|
20240731,163300,351478540,7590,7590,7590,7590,0
|
|
20240731,163200,351478540,7590,7590,7590,7590,0
|
|
20240731,163100,351478540,7590,7590,7590,7590,0
|
|
20240731,163000,351478540,7590,7590,7590,7590,0
|
|
20240731,162900,351478540,7590,7590,7590,7590,0
|
|
20240731,162800,351478540,7590,7590,7590,7590,0
|
|
20240731,162700,351478540,7590,7590,7590,7590,0
|
|
20240731,162600,351478540,7590,7590,7590,7590,0
|
|
20240731,162500,351478540,7590,7590,7590,7590,0
|
|
20240731,162400,351478540,7590,7590,7590,7590,0
|
|
20240731,162300,351478540,7590,7590,7590,7590,0
|
|
20240731,162200,351478540,7590,7590,7590,7590,0
|
|
20240731,162100,351478540,7590,7590,7590,7590,0
|
|
20240731,162000,351478540,7590,7590,7590,7590,0
|
|
20240731,161900,351478540,7590,7590,7590,7590,0
|
|
20240731,161800,351478540,7590,7590,7590,7590,0
|
|
20240731,161700,351478540,7590,7590,7590,7590,0
|
|
20240731,161600,351478540,7590,7590,7590,7590,0
|
|
20240731,161500,351478540,7590,7590,7590,7590,0
|
|
20240731,161400,351478540,7590,7590,7590,7590,0
|
|
20240731,161300,351478540,7590,7590,7590,7590,0
|
|
20240731,161200,351478540,7590,7590,7590,7590,0
|
|
20240731,161100,351478540,7590,7590,7590,7590,0
|
|
20240731,161000,351478540,7590,7590,7590,7590,0
|
|
20240731,160900,351478540,7590,7590,7590,7590,0
|
|
20240731,160800,351478540,7590,7590,7590,7590,455
|
|
20240731,160700,351478540,7590,7590,7590,7590,0
|
|
20240731,160600,351478540,7590,7590,7590,7590,0
|
|
20240731,160500,351478540,7590,7590,7590,7590,0
|
|
20240731,160400,351478540,7590,7590,7590,7590,0
|
|
20240731,160300,351478540,7590,7590,7590,7590,0
|
|
20240731,160200,351478540,7590,7590,7590,7590,0
|
|
20240731,160100,351478540,7590,7590,7590,7590,0
|
|
20240731,160000,351478540,7590,7590,7590,7590,0
|
|
20240731,155900,351478540,7590,7590,7590,7590,0
|
|
20240731,155800,351478540,7590,7590,7590,7590,0
|
|
20240731,155700,351478540,7590,7590,7590,7590,0
|
|
20240731,155600,351478540,7590,7590,7590,7590,0
|
|
20240731,155500,351478540,7590,7590,7590,7590,0
|
|
20240731,155400,351478540,7590,7590,7590,7590,0
|
|
20240731,155300,351478540,7590,7590,7590,7590,0
|
|
20240731,155200,351478540,7590,7590,7590,7590,0
|
|
20240731,155100,351478540,7590,7590,7590,7590,0
|
|
20240731,155000,351478540,7590,7590,7590,7590,0
|
|
20240731,154900,351478540,7590,7590,7590,7590,0
|
|
20240731,154800,351478540,7590,7590,7590,7590,0
|
|
20240731,154700,351478540,7590,7590,7590,7590,0
|
|
20240731,154600,351478540,7590,7590,7590,7590,0
|
|
20240731,154500,351478540,7590,7590,7590,7590,0
|
|
20240731,154400,351478540,7590,7590,7590,7590,0
|
|
20240731,154300,351478540,7590,7590,7590,7590,0
|
|
20240731,154200,351478540,7590,7590,7590,7590,0
|
|
20240731,154100,351478540,7590,7590,7590,7590,0
|
|
20240731,154000,351478540,7590,7590,7590,7590,0
|
|
20240731,153900,351478540,7590,7590,7590,7590,0
|
|
20240731,153800,351478540,7590,7590,7590,7590,455
|
|
20240731,153700,351478540,7590,7590,7590,7590,0
|
|
20240731,153600,351478540,7590,7590,7590,7590,0
|
|
20240731,153500,351478540,7590,7590,7590,7590,0
|
|
20240731,153400,351478540,7590,7590,7590,7590,0
|
|
20240731,153300,351478540,7590,7590,7590,7590,0
|
|
20240731,153200,351478540,7590,7590,7590,7590,0
|
|
20240731,153100,351478540,7590,7590,7590,7590,0
|
|
20240731,153000,351478540,7590,7590,7590,7590,455
|
|
20240731,152900,348025090,7640,7640,7640,7640,0
|
|
20240731,152800,348025090,7640,7640,7640,7640,0
|
|
20240731,152700,348025090,7640,7640,7640,7640,0
|
|
20240731,152600,348025090,7640,7640,7640,7640,0
|
|
20240731,152500,348025090,7640,7640,7640,7640,0
|
|
20240731,152400,348025090,7640,7640,7640,7640,0
|
|
20240731,152300,348025090,7640,7640,7640,7640,0
|
|
20240731,152200,348025090,7640,7640,7640,7640,0
|
|
20240731,152100,348025090,7640,7640,7640,7640,0
|
|
20240731,152000,348025090,7640,7640,7640,7640,0
|
|
20240731,151900,348025090,7640,7530,7650,7500,1418
|
|
20240731,151800,337324250,7540,7540,7540,7540,1
|
|
20240731,151700,337316710,7510,7530,7530,7510,56
|
|
20240731,151600,336896090,7540,7500,7540,7500,68
|
|
20240731,151500,336385950,7510,7540,7550,7500,1367
|
|
20240731,151400,326116620,7530,7530,7530,7530,2
|
|
20240731,151300,326101560,7540,7520,7540,7500,69
|
|
20240731,151200,325583280,7540,7540,7540,7540,0
|
|
20240731,151100,325583280,7540,7540,7540,7540,0
|
|
20240731,151000,325583280,7540,7510,7540,7510,108
|
|
20240731,150900,324771670,7510,7510,7510,7510,0
|
|
20240731,150800,324771670,7510,7510,7510,7510,743
|
|
20240731,150700,319191740,7500,7500,7510,7500,322
|
|
20240731,150600,316776550,7500,7500,7500,7500,300
|
|
20240731,150500,314526550,7500,7510,7510,7500,423
|
|
20240731,150400,311352820,7510,7500,7510,7500,305
|
|
20240731,150300,309065270,7520,7520,7520,7520,41
|
|
20240731,150200,308756950,7520,7520,7520,7500,147
|
|
20240731,150100,307653510,7500,7510,7510,7500,647
|
|
20240731,150000,302799540,7520,7520,7520,7520,0
|
|
20240731,145900,302799540,7520,7520,7520,7520,5
|
|
20240731,145800,302761940,7520,7520,7520,7520,77
|
|
20240731,145700,302182900,7550,7520,7550,7520,155
|
|
20240731,145600,301014310,7520,7520,7520,7520,0
|
|
20240731,145500,301014310,7520,7520,7520,7520,44
|
|
20240731,145400,300683430,7530,7520,7530,7520,130
|
|
20240731,145300,299705070,7520,7520,7520,7520,0
|
|
20240731,145200,299705070,7520,7510,7520,7510,224
|
|
20240731,145100,298020600,7500,7500,7510,7500,56
|
|
20240731,145000,297600590,7500,7500,7500,7500,47
|
|
20240731,144900,297248090,7500,7500,7500,7500,2
|
|
20240731,144800,297233090,7500,7500,7500,7500,53
|
|
20240731,144700,296835590,7500,7500,7500,7490,69
|
|
20240731,144600,296318130,7500,7500,7500,7500,0
|
|
20240731,144500,296318130,7500,7500,7500,7500,54
|
|
20240731,144400,295913130,7500,7500,7500,7500,57
|
|
20240731,144300,295485630,7510,7510,7510,7510,0
|
|
20240731,144200,295485630,7510,7510,7510,7510,54
|
|
20240731,144100,295080090,7510,7500,7510,7500,675
|
|
20240731,144000,290017050,7500,7500,7500,7500,0
|
|
20240731,143900,290017050,7500,7500,7500,7500,54
|
|
20240731,143800,289612050,7510,7490,7510,7490,63
|
|
20240731,143700,289138980,7500,7500,7500,7500,225
|
|
20240731,143600,287451480,7490,7500,7500,7490,54
|
|
20240731,143500,287047010,7500,7500,7500,7500,29
|
|
20240731,143400,286829510,7500,7500,7500,7500,54
|
|
20240731,143300,286424510,7500,7500,7500,7500,0
|
|
20240731,143200,286424510,7500,7500,7500,7500,58
|
|
20240731,143100,285989510,7530,7530,7530,7530,0
|
|
20240731,143000,285989510,7530,7530,7530,7530,0
|
|
20240731,142900,285989510,7530,7530,7530,7530,0
|
|
20240731,142800,285989510,7530,7530,7530,7530,0
|
|
20240731,142700,285989510,7530,7530,7530,7530,0
|
|
20240731,142600,285989510,7530,7530,7530,7530,1
|
|
20240731,142500,285981980,7490,7480,7490,7480,253
|
|
20240731,142400,284088310,7480,7480,7480,7480,1
|
|
20240731,142300,284080830,7480,7470,7480,7470,176
|
|
20240731,142200,282765660,7480,7480,7480,7480,29
|
|
20240731,142100,282548740,7480,7480,7480,7480,45
|
|
20240731,142000,282212140,7480,7480,7480,7480,80
|
|
20240731,141900,281613740,7490,7490,7490,7490,1
|
|
20240731,141800,281606250,7490,7480,7490,7480,336
|
|
20240731,141700,279092660,7480,7480,7480,7480,0
|
|
20240731,141600,279092660,7480,7480,7480,7480,53
|
|
20240731,141500,278696220,7480,7480,7480,7480,61
|
|
20240731,141400,278239940,7490,7490,7490,7490,16
|
|
20240731,141300,278120100,7490,7490,7490,7490,0
|
|
20240731,141200,278120100,7490,7500,7500,7490,179
|
|
20240731,141100,276778140,7490,7490,7490,7490,108
|
|
20240731,141000,275969220,7490,7490,7490,7490,0
|
|
20240731,140900,275969220,7490,7490,7490,7490,61
|
|
20240731,140800,275512330,7490,7490,7490,7490,53
|
|
20240731,140700,275115360,7490,7490,7490,7490,174
|
|
20240731,140600,273812100,7490,7490,7500,7490,79
|
|
20240731,140500,273220380,7490,7490,7490,7490,54
|
|
20240731,140400,272815920,7490,7500,7500,7490,9
|
|
20240731,140300,272748430,7510,7510,7510,7510,0
|
|
20240731,140200,272748430,7510,7510,7510,7510,7
|
|
20240731,140100,272695860,7500,7500,7500,7500,0
|
|
20240731,140000,272695860,7500,7500,7500,7500,81
|
|
20240731,135900,272088360,7490,7480,7500,7480,252
|
|
20240731,135800,270201190,7480,7480,7480,7480,161
|
|
20240731,135700,268996910,7470,7470,7470,7470,2
|
|
20240731,135600,268981970,7480,7480,7480,7480,34
|
|
20240731,135500,268727650,7480,7490,7490,7480,1145
|
|
20240731,135400,260163040,7490,7490,7490,7490,0
|
|
20240731,135300,260163040,7490,7490,7490,7490,0
|
|
20240731,135200,260163040,7490,7490,7490,7490,47
|
|
20240731,135100,259811010,7490,7490,7490,7490,55
|
|
20240731,135000,259399060,7490,7490,7490,7490,78
|
|
20240731,134900,258814840,7480,7490,7490,7480,300
|
|
20240731,134800,256569220,7500,7500,7500,7500,0
|
|
20240731,134700,256569220,7500,7500,7500,7500,126
|
|
20240731,134600,255624220,7490,7490,7490,7490,43
|
|
20240731,134500,255302150,7500,7500,7500,7500,0
|
|
20240731,134400,255302150,7500,7500,7500,7500,17
|
|
20240731,134300,255174650,7490,7490,7490,7490,3
|
|
20240731,134200,255152180,7510,7490,7510,7490,190
|
|
20240731,134100,253729020,7490,7510,7510,7490,48
|
|
20240731,134000,253368720,7510,7510,7510,7510,62
|
|
20240731,133900,252903100,7500,7500,7500,7500,54
|
|
20240731,133800,252498100,7510,7510,7510,7510,68
|
|
20240731,133700,251987420,7510,7510,7510,7510,55
|
|
20240731,133600,251574370,7510,7510,7510,7510,37
|
|
20240731,133500,251296500,7510,7510,7510,7510,56
|
|
20240731,133400,250875940,7510,7520,7520,7510,380
|
|
20240731,133300,248018350,7520,7520,7520,7520,0
|
|
20240731,133200,248018350,7520,7520,7520,7520,78
|
|
20240731,133100,247431790,7530,7530,7530,7530,0
|
|
20240731,133000,247431790,7530,7530,7530,7530,6
|
|
20240731,132900,247386610,7510,7510,7530,7510,56
|
|
20240731,132800,246964970,7510,7530,7530,7510,357
|
|
20240731,132700,244276780,7510,7530,7530,7500,6889
|
|
20240731,132600,192593130,7530,7530,7530,7530,77
|
|
20240731,132500,192013320,7540,7540,7540,7540,110
|
|
20240731,132400,191183920,7540,7540,7540,7540,30
|
|
20240731,132300,190957720,7540,7530,7540,7530,50
|
|
20240731,132200,190580740,7540,7540,7540,7540,54
|
|
20240731,132100,190173580,7540,7540,7540,7540,343
|
|
20240731,132000,187587360,7550,7550,7550,7550,0
|
|
20240731,131900,187587360,7550,7550,7550,7510,2641
|
|
20240731,131800,167708630,7560,7550,7560,7550,1011
|
|
20240731,131700,160075570,7560,7560,7560,7560,5
|
|
20240731,131600,160037770,7560,7560,7560,7560,51
|
|
20240731,131500,159652210,7570,7560,7570,7560,24
|
|
20240731,131400,159470570,7560,7570,7570,7560,40
|
|
20240731,131300,159167780,7570,7570,7570,7570,0
|
|
20240731,131200,159167780,7570,7570,7570,7570,0
|
|
20240731,131100,159167780,7570,7570,7570,7570,57
|
|
20240731,131000,158736290,7600,7600,7600,7600,0
|
|
20240731,130900,158736290,7600,7580,7600,7580,55
|
|
20240731,130800,158319300,7570,7580,7580,7570,24
|
|
20240731,130700,158137400,7610,7610,7610,7610,0
|
|
20240731,130600,158137400,7610,7610,7610,7610,0
|
|
20240731,130500,158137400,7610,7610,7610,7610,0
|
|
20240731,130400,158137400,7610,7610,7610,7610,0
|
|
20240731,130300,158137400,7610,7610,7610,7610,0
|
|
20240731,130200,158137400,7610,7610,7610,7610,0
|
|
20240731,130100,158137400,7610,7610,7610,7610,0
|
|
20240731,130000,158137400,7610,7610,7610,7610,0
|
|
20240731,125900,158137400,7610,7610,7610,7610,0
|
|
20240731,125800,158137400,7610,7590,7610,7590,130
|
|
20240731,125700,157149570,7600,7560,7600,7560,143
|
|
20240731,125600,156066250,7560,7560,7560,7560,2
|
|
20240731,125500,156051130,7600,7600,7600,7600,0
|
|
20240731,125400,156051130,7600,7570,7600,7560,103
|
|
20240731,125300,155270720,7600,7600,7600,7600,1
|
|
20240731,125200,155263120,7560,7550,7600,7550,154
|
|
20240731,125100,154100120,7550,7550,7550,7550,0
|
|
20240731,125000,154100120,7550,7550,7550,7550,0
|
|
20240731,124900,154100120,7550,7550,7550,7550,1
|
|
20240731,124800,154092570,7600,7600,7600,7600,0
|
|
20240731,124700,154092570,7600,7600,7600,7600,0
|
|
20240731,124600,154092570,7600,7600,7600,7600,0
|
|
20240731,124500,154092570,7600,7600,7600,7600,0
|
|
20240731,124400,154092570,7600,7570,7600,7570,135
|
|
20240731,124300,153069220,7580,7540,7580,7540,145
|
|
20240731,124200,151972940,7530,7540,7540,7530,88
|
|
20240731,124100,151309440,7540,7540,7540,7540,2
|
|
20240731,124000,151294360,7530,7530,7530,7530,42
|
|
20240731,123900,150978100,7540,7540,7540,7540,114
|
|
20240731,123800,150118540,7540,7540,7540,7540,9
|
|
20240731,123700,150050680,7540,7540,7540,7540,54
|
|
20240731,123600,149643520,7550,7550,7550,7550,79
|
|
20240731,123500,149047070,7550,7550,7550,7550,1
|
|
20240731,123400,149039520,7550,7560,7560,7550,51
|
|
20240731,123300,148654360,7570,7570,7570,7570,1
|
|
20240731,123200,148646790,7560,7560,7560,7560,64
|
|
20240731,123100,148162950,7560,7560,7560,7560,144
|
|
20240731,123000,147074310,7560,7560,7560,7560,0
|
|
20240731,122900,147074310,7560,7560,7560,7550,22
|
|
20240731,122800,146908170,7570,7570,7570,7570,1
|
|
20240731,122700,146900600,7560,7560,7560,7560,12
|
|
20240731,122600,146809880,7570,7570,7570,7560,5
|
|
20240731,122500,146772060,7580,7580,7580,7580,0
|
|
20240731,122400,146772060,7580,7550,7580,7550,63
|
|
20240731,122300,146296380,7550,7540,7550,7540,45
|
|
20240731,122200,145957070,7550,7550,7550,7550,0
|
|
20240731,122100,145957070,7550,7540,7550,7540,47
|
|
20240731,122000,145602490,7530,7540,7540,7530,170
|
|
20240731,121900,144321280,7540,7550,7550,7540,110
|
|
20240731,121800,143491870,7550,7550,7550,7550,11
|
|
20240731,121700,143408820,7540,7540,7540,7540,42
|
|
20240731,121600,143092140,7540,7540,7540,7540,75
|
|
20240731,121500,142526640,7540,7540,7540,7540,0
|
|
20240731,121400,142526640,7540,7550,7550,7540,85
|
|
20240731,121300,141885510,7550,7550,7550,7550,0
|
|
20240731,121200,141885510,7550,7550,7550,7550,0
|
|
20240731,121100,141885510,7550,7550,7550,7550,38
|
|
20240731,121000,141598610,7560,7560,7560,7560,22
|
|
20240731,120900,141432290,7560,7550,7560,7550,66
|
|
20240731,120800,140933980,7560,7560,7560,7560,13
|
|
20240731,120700,140835700,7560,7560,7560,7560,0
|
|
20240731,120600,140835700,7560,7540,7560,7540,291
|
|
20240731,120500,138638990,7550,7550,7550,7550,0
|
|
20240731,120400,138638990,7550,7550,7550,7550,4
|
|
20240731,120300,138608790,7550,7540,7550,7540,78
|
|
20240731,120200,138020530,7550,7550,7550,7550,9
|
|
20240731,120100,137952580,7550,7550,7550,7550,0
|
|
20240731,120000,137952580,7550,7550,7550,7550,37
|
|
20240731,115900,137673230,7550,7550,7550,7550,56
|
|
20240731,115800,137250430,7550,7550,7550,7550,0
|
|
20240731,115700,137250430,7550,7550,7550,7550,61
|
|
20240731,115600,136789880,7550,7550,7550,7550,65
|
|
20240731,115500,136299130,7550,7550,7550,7550,0
|
|
20240731,115400,136299130,7550,7550,7550,7550,123
|
|
20240731,115300,135370480,7550,7550,7550,7550,2
|
|
20240731,115200,135355380,7550,7550,7550,7550,0
|
|
20240731,115100,135355380,7550,7550,7550,7550,368
|
|
20240731,115000,132576980,7550,7550,7550,7550,3
|
|
20240731,114900,132554330,7550,7550,7550,7550,0
|
|
20240731,114800,132554330,7550,7550,7550,7550,145
|
|
20240731,114700,131459580,7550,7550,7550,7550,131
|
|
20240731,114600,130470530,7560,7560,7560,7550,74
|
|
20240731,114500,129911730,7560,7560,7560,7560,13
|
|
20240731,114400,129813450,7560,7560,7560,7560,0
|
|
20240731,114300,129813450,7560,7560,7560,7560,36
|
|
20240731,114200,129541290,7570,7570,7570,7570,0
|
|
20240731,114100,129541290,7570,7580,7580,7570,130
|
|
20240731,114000,128557160,7570,7570,7570,7570,58
|
|
20240731,113900,128118100,7570,7570,7580,7570,21
|
|
20240731,113800,127959120,7560,7560,7560,7560,0
|
|
20240731,113700,127959120,7560,7560,7560,7550,192
|
|
20240731,113600,126508030,7560,7560,7570,7560,32
|
|
20240731,113500,126265890,7560,7560,7560,7560,1
|
|
20240731,113400,126258330,7550,7550,7550,7550,138
|
|
20240731,113300,125216430,7550,7550,7550,7550,4
|
|
20240731,113200,125186230,7550,7550,7550,7550,0
|
|
20240731,113100,125186230,7550,7550,7550,7550,128
|
|
20240731,113000,124219830,7550,7560,7560,7550,13
|
|
20240731,112900,124121560,7560,7560,7560,7560,1
|
|
20240731,112800,124114000,7550,7560,7560,7550,58
|
|
20240731,112700,123676070,7570,7570,7570,7570,0
|
|
20240731,112600,123676070,7570,7560,7570,7560,359
|
|
20240731,112500,120962010,7560,7570,7570,7560,623
|
|
20240731,112400,116246260,7580,7580,7580,7580,1
|
|
20240731,112300,116238680,7580,7590,7590,7580,4584
|
|
20240731,112200,81480590,7590,7590,7590,7590,55
|
|
20240731,112100,81063140,7600,7600,7600,7600,0
|
|
20240731,112000,81063140,7600,7600,7600,7600,1
|
|
20240731,111900,81055540,7610,7600,7610,7590,166
|
|
20240731,111800,79794220,7600,7600,7600,7600,0
|
|
20240731,111700,79794220,7600,7600,7600,7590,68
|
|
20240731,111600,79278070,7600,7600,7600,7600,1
|
|
20240731,111500,79270470,7600,7600,7600,7600,134
|
|
20240731,111400,78252070,7600,7600,7600,7590,87
|
|
20240731,111300,77591220,7600,7610,7610,7600,3
|
|
20240731,111200,77568410,7610,7610,7610,7610,0
|
|
20240731,111100,77568410,7610,7620,7620,7610,45
|
|
20240731,111000,77225950,7620,7620,7620,7620,1
|
|
20240731,110900,77218330,7600,7600,7600,7600,0
|
|
20240731,110800,77218330,7600,7620,7620,7600,1058
|
|
20240731,110700,69171210,7610,7610,7610,7610,4
|
|
20240731,110600,69140770,7610,7610,7610,7610,1
|
|
20240731,110500,69133160,7610,7620,7620,7610,544
|
|
20240731,110400,64988520,7620,7620,7620,7620,1
|
|
20240731,110300,64980900,7630,7630,7630,7630,0
|
|
20240731,110200,64980900,7630,7620,7630,7620,155
|
|
20240731,110100,63798780,7620,7620,7620,7620,1
|
|
20240731,110000,63791160,7620,7620,7620,7620,0
|
|
20240731,105900,63791160,7620,7630,7630,7620,149
|
|
20240731,105800,62654810,7640,7640,7640,7640,0
|
|
20240731,105700,62654810,7640,7640,7640,7640,2
|
|
20240731,105600,62639530,7650,7650,7650,7650,1
|
|
20240731,105500,62631880,7660,7660,7660,7660,1
|
|
20240731,105400,62624220,7670,7620,7670,7620,236
|
|
20240731,105300,60819610,7620,7620,7620,7620,110
|
|
20240731,105200,59981410,7620,7630,7630,7620,1042
|
|
20240731,105100,52031240,7630,7650,7650,7630,432
|
|
20240731,105000,48731220,7640,7640,7640,7640,2
|
|
20240731,104900,48715940,7640,7640,7640,7640,0
|
|
20240731,104800,48715940,7640,7660,7660,7640,540
|
|
20240731,104700,44582410,7670,7670,7670,7660,4
|
|
20240731,104600,44551750,7660,7660,7660,7660,0
|
|
20240731,104500,44551750,7660,7660,7660,7660,44
|
|
20240731,104400,44214710,7660,7660,7660,7660,2
|
|
20240731,104300,44199390,7660,7660,7660,7660,92
|
|
20240731,104200,43494670,7660,7660,7660,7660,15
|
|
20240731,104100,43379770,7670,7670,7670,7670,0
|
|
20240731,104000,43379770,7670,7670,7670,7670,0
|
|
20240731,103900,43379770,7670,7670,7670,7670,251
|
|
20240731,103800,41454600,7680,7680,7680,7680,0
|
|
20240731,103700,41454600,7680,7680,7680,7680,541
|
|
20240731,103600,37299720,7680,7680,7680,7680,64
|
|
20240731,103500,36808200,7680,7680,7680,7680,1
|
|
20240731,103400,36800520,7680,7680,7680,7680,36
|
|
20240731,103300,36524040,7680,7680,7680,7680,74
|
|
20240731,103200,35955720,7680,7680,7680,7680,0
|
|
20240731,103100,35955720,7680,7680,7680,7680,50
|
|
20240731,103000,35571720,7680,7690,7690,7680,55
|
|
20240731,102900,35149280,7690,7690,7690,7690,0
|
|
20240731,102800,35149280,7690,7690,7690,7690,0
|
|
20240731,102700,35149280,7690,7690,7690,7690,0
|
|
20240731,102600,35149280,7690,7690,7690,7690,96
|
|
20240731,102500,34411040,7690,7690,7690,7690,0
|
|
20240731,102400,34411040,7690,7690,7690,7690,0
|
|
20240731,102300,34411040,7690,7690,7690,7690,0
|
|
20240731,102200,34411040,7690,7690,7690,7690,0
|
|
20240731,102100,34411040,7690,7690,7690,7690,0
|
|
20240731,102000,34411040,7690,7690,7690,7690,2
|
|
20240731,101900,34395660,7690,7690,7690,7690,0
|
|
20240731,101800,34395660,7690,7690,7690,7690,0
|
|
20240731,101700,34395660,7690,7690,7690,7690,0
|
|
20240731,101600,34395660,7690,7690,7690,7690,2
|
|
20240731,101500,34380280,7690,7690,7690,7690,5
|
|
20240731,101400,34341830,7690,7690,7690,7690,0
|
|
20240731,101300,34341830,7690,7690,7690,7690,3
|
|
20240731,101200,34318760,7690,7690,7690,7690,2
|
|
20240731,101100,34303380,7690,7680,7690,7680,139
|
|
20240731,101000,33234480,7680,7680,7680,7680,0
|
|
20240731,100900,33234480,7680,7680,7680,7680,7
|
|
20240731,100800,33180720,7680,7680,7680,7680,67
|
|
20240731,100700,32666160,7680,7680,7680,7680,390
|
|
20240731,100600,29670960,7680,7670,7680,7670,776
|
|
20240731,100500,23715580,7670,7670,7670,7670,318
|
|
20240731,100400,21276520,7670,7670,7670,7670,0
|
|
20240731,100300,21276520,7670,7670,7670,7670,0
|
|
20240731,100200,21276520,7670,7670,7670,7670,0
|
|
20240731,100100,21276520,7670,7670,7670,7670,1
|
|
20240731,100000,21268850,7670,7670,7670,7670,4
|
|
20240731,095900,21238170,7650,7650,7650,7650,33
|
|
20240731,095800,20985720,7660,7660,7660,7660,288
|
|
20240731,095700,18779640,7660,7660,7660,7660,2
|
|
20240731,095600,18764320,7660,7660,7660,7660,32
|
|
20240731,095500,18519200,7660,7660,7660,7660,0
|
|
20240731,095400,18519200,7660,7660,7660,7660,0
|
|
20240731,095300,18519200,7660,7660,7660,7660,180
|
|
20240731,095200,17140400,7650,7650,7650,7650,0
|
|
20240731,095100,17140400,7650,7650,7650,7650,0
|
|
20240731,095000,17140400,7650,7650,7650,7650,4
|
|
20240731,094900,17109800,7650,7650,7650,7650,0
|
|
20240731,094800,17109800,7650,7650,7650,7650,0
|
|
20240731,094700,17109800,7650,7650,7650,7650,1
|
|
20240731,094600,17102150,7650,7650,7650,7650,0
|
|
20240731,094500,17102150,7650,7650,7650,7650,0
|
|
20240731,094400,17102150,7650,7650,7650,7650,0
|
|
20240731,094300,17102150,7650,7650,7650,7650,0
|
|
20240731,094200,17102150,7650,7650,7650,7650,6
|
|
20240731,094100,17056250,7660,7660,7660,7660,0
|
|
20240731,094000,17056250,7660,7660,7660,7660,0
|
|
20240731,093900,17056250,7660,7660,7660,7660,0
|
|
20240731,093800,17056250,7660,7660,7660,7660,50
|
|
20240731,093700,16673250,7650,7650,7650,7650,3
|
|
20240731,093600,16650300,7650,7650,7650,7650,5
|
|
20240731,093500,16612050,7660,7660,7660,7660,0
|
|
20240731,093400,16612050,7660,7660,7660,7660,50
|
|
20240731,093300,16229050,7660,7660,7660,7660,0
|
|
20240731,093200,16229050,7660,7660,7660,7660,0
|
|
20240731,093100,16229050,7660,7650,7660,7650,50
|
|
20240731,093000,15846090,7650,7650,7650,7650,0
|
|
20240731,092900,15846090,7650,7650,7650,7650,0
|
|
20240731,092800,15846090,7650,7650,7650,7650,0
|
|
20240731,092700,15846090,7650,7650,7650,7650,0
|
|
20240731,092600,15846090,7650,7640,7650,7620,686
|
|
20240731,092500,10615810,7650,7650,7650,7650,2
|
|
20240731,092400,10600510,7650,7650,7660,7650,82
|
|
20240731,092300,9973200,7650,7650,7650,7650,27
|
|
20240731,092200,9766650,7660,7660,7660,7660,0
|
|
20240731,092100,9766650,7660,7660,7670,7660,43
|
|
20240731,092000,9437260,7660,7660,7660,7660,31
|
|
20240731,091900,9199800,7640,7640,7640,7640,0
|
|
20240731,091800,9199800,7640,7640,7640,7640,0
|
|
20240731,091700,9199800,7640,7640,7640,7640,0
|
|
20240731,091600,9199800,7640,7640,7640,7640,330
|
|
20240731,091500,6678600,7640,7640,7640,7640,0
|
|
20240731,091400,6678600,7640,7640,7640,7640,0
|
|
20240731,091300,6678600,7640,7630,7640,7630,678
|
|
20240731,091200,1505240,7630,7630,7630,7630,0
|
|
20240731,091100,1505240,7630,7630,7630,7630,0
|
|
20240731,091000,1505240,7630,7630,7630,7630,17
|
|
20240731,090900,1375530,7640,7640,7640,7640,138
|
|
20240731,090800,321210,7640,7640,7640,7640,2
|
|
20240731,090700,305930,7650,7650,7650,7650,2
|
|
20240731,090600,290630,7650,7650,7650,7650,10
|
|
20240731,090500,214130,7650,7650,7650,7650,2
|
|
20240731,090400,198830,7650,7650,7650,7650,2
|
|
20240731,090300,183530,7660,7650,7660,7650,14
|
|
20240731,090200,76400,7640,7640,7640,7640,0
|
|
20240731,090100,76400,7640,7640,7640,7640,0
|
|
20240731,090000,76400,7640,7640,7640,7640,10
|