577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183400,1909301850,29450,29450,29450,29450,2187
|
|
20240731,183300,1909301850,29450,29450,29450,29450,0
|
|
20240731,183200,1909301850,29450,29450,29450,29450,0
|
|
20240731,183100,1909301850,29450,29450,29450,29450,0
|
|
20240731,183000,1909301850,29450,29450,29450,29450,0
|
|
20240731,182900,1909301850,29450,29450,29450,29450,0
|
|
20240731,182800,1909301850,29450,29450,29450,29450,0
|
|
20240731,182700,1909301850,29450,29450,29450,29450,0
|
|
20240731,182600,1909301850,29450,29450,29450,29450,0
|
|
20240731,182500,1909301850,29450,29450,29450,29450,0
|
|
20240731,182400,1909301850,29450,29450,29450,29450,0
|
|
20240731,182300,1909301850,29450,29450,29450,29450,0
|
|
20240731,182200,1909301850,29450,29450,29450,29450,0
|
|
20240731,182100,1909301850,29450,29450,29450,29450,0
|
|
20240731,182000,1909301850,29450,29450,29450,29450,0
|
|
20240731,181900,1909301850,29450,29450,29450,29450,0
|
|
20240731,181800,1909301850,29450,29450,29450,29450,0
|
|
20240731,181700,1909301850,29450,29450,29450,29450,0
|
|
20240731,181600,1909301850,29450,29450,29450,29450,0
|
|
20240731,181500,1909301850,29450,29450,29450,29450,0
|
|
20240731,181400,1909301850,29450,29450,29450,29450,0
|
|
20240731,181300,1909301850,29450,29450,29450,29450,0
|
|
20240731,181200,1909301850,29450,29450,29450,29450,0
|
|
20240731,181100,1909301850,29450,29450,29450,29450,0
|
|
20240731,181000,1909301850,29450,29450,29450,29450,0
|
|
20240731,180900,1909301850,29450,29450,29450,29450,0
|
|
20240731,180800,1909301850,29450,29450,29450,29450,0
|
|
20240731,180700,1909301850,29450,29450,29450,29450,0
|
|
20240731,180600,1909301850,29450,29450,29450,29450,0
|
|
20240731,180500,1909301850,29450,29450,29450,29450,0
|
|
20240731,180400,1909301850,29450,29450,29450,29450,2187
|
|
20240731,180300,1909301850,29450,29450,29450,29450,0
|
|
20240731,180200,1909301850,29450,29450,29450,29450,0
|
|
20240731,180100,1909301850,29450,29450,29450,29450,0
|
|
20240731,180000,1909301850,29450,29450,29450,29450,0
|
|
20240731,175900,1909301850,29450,29450,29450,29450,0
|
|
20240731,175800,1909301850,29450,29450,29450,29450,0
|
|
20240731,175700,1909301850,29450,29450,29450,29450,0
|
|
20240731,175600,1909301850,29450,29450,29450,29450,0
|
|
20240731,175500,1909301850,29450,29450,29450,29450,0
|
|
20240731,175400,1909301850,29450,29450,29450,29450,0
|
|
20240731,175300,1909301850,29450,29450,29450,29450,0
|
|
20240731,175200,1909301850,29450,29450,29450,29450,0
|
|
20240731,175100,1909301850,29450,29450,29450,29450,0
|
|
20240731,175000,1909301850,29450,29450,29450,29450,0
|
|
20240731,174900,1909301850,29450,29450,29450,29450,0
|
|
20240731,174800,1909301850,29450,29450,29450,29450,0
|
|
20240731,174700,1909301850,29450,29450,29450,29450,0
|
|
20240731,174600,1909301850,29450,29450,29450,29450,0
|
|
20240731,174500,1909301850,29450,29450,29450,29450,0
|
|
20240731,174400,1909301850,29450,29450,29450,29450,0
|
|
20240731,174300,1909301850,29450,29450,29450,29450,0
|
|
20240731,174200,1909301850,29450,29450,29450,29450,0
|
|
20240731,174100,1909301850,29450,29450,29450,29450,0
|
|
20240731,174000,1909301850,29450,29450,29450,29450,0
|
|
20240731,173900,1909301850,29450,29450,29450,29450,0
|
|
20240731,173800,1909301850,29450,29450,29450,29450,0
|
|
20240731,173700,1909301850,29450,29450,29450,29450,0
|
|
20240731,173600,1909301850,29450,29450,29450,29450,0
|
|
20240731,173500,1909301850,29450,29450,29450,29450,0
|
|
20240731,173400,1909301850,29450,29450,29450,29450,2187
|
|
20240731,173300,1909301850,29450,29450,29450,29450,0
|
|
20240731,173200,1909301850,29450,29450,29450,29450,0
|
|
20240731,173100,1909301850,29450,29450,29450,29450,0
|
|
20240731,173000,1909301850,29450,29450,29450,29450,0
|
|
20240731,172900,1909301850,29450,29450,29450,29450,0
|
|
20240731,172800,1909301850,29450,29450,29450,29450,0
|
|
20240731,172700,1909301850,29450,29450,29450,29450,0
|
|
20240731,172600,1909301850,29450,29450,29450,29450,0
|
|
20240731,172500,1909301850,29450,29450,29450,29450,0
|
|
20240731,172400,1909301850,29450,29450,29450,29450,0
|
|
20240731,172300,1909301850,29450,29450,29450,29450,0
|
|
20240731,172200,1909301850,29450,29450,29450,29450,0
|
|
20240731,172100,1909301850,29450,29450,29450,29450,0
|
|
20240731,172000,1909301850,29450,29450,29450,29450,0
|
|
20240731,171900,1909301850,29450,29450,29450,29450,0
|
|
20240731,171800,1909301850,29450,29450,29450,29450,0
|
|
20240731,171700,1909301850,29450,29450,29450,29450,0
|
|
20240731,171600,1909301850,29450,29450,29450,29450,0
|
|
20240731,171500,1909301850,29450,29450,29450,29450,0
|
|
20240731,171400,1909301850,29450,29450,29450,29450,0
|
|
20240731,171300,1909301850,29450,29450,29450,29450,0
|
|
20240731,171200,1909301850,29450,29450,29450,29450,0
|
|
20240731,171100,1909301850,29450,29450,29450,29450,0
|
|
20240731,171000,1909301850,29450,29450,29450,29450,0
|
|
20240731,170900,1909301850,29450,29450,29450,29450,0
|
|
20240731,170800,1909301850,29450,29450,29450,29450,0
|
|
20240731,170700,1909301850,29450,29450,29450,29450,0
|
|
20240731,170600,1909301850,29450,29450,29450,29450,0
|
|
20240731,170500,1909301850,29450,29450,29450,29450,0
|
|
20240731,170400,1909301850,29450,29450,29450,29450,2187
|
|
20240731,170300,1909301850,29450,29450,29450,29450,0
|
|
20240731,170200,1909301850,29450,29450,29450,29450,0
|
|
20240731,170100,1909301850,29450,29450,29450,29450,0
|
|
20240731,170000,1909301850,29450,29450,29450,29450,0
|
|
20240731,165900,1909301850,29450,29450,29450,29450,0
|
|
20240731,165800,1909301850,29450,29450,29450,29450,0
|
|
20240731,165700,1909301850,29450,29450,29450,29450,0
|
|
20240731,165600,1909301850,29450,29450,29450,29450,0
|
|
20240731,165500,1909301850,29450,29450,29450,29450,0
|
|
20240731,165400,1909301850,29450,29450,29450,29450,0
|
|
20240731,165300,1909301850,29450,29450,29450,29450,0
|
|
20240731,165200,1909301850,29450,29450,29450,29450,0
|
|
20240731,165100,1909301850,29450,29450,29450,29450,0
|
|
20240731,165000,1909301850,29450,29450,29450,29450,0
|
|
20240731,164900,1909301850,29450,29450,29450,29450,0
|
|
20240731,164800,1909301850,29450,29450,29450,29450,0
|
|
20240731,164700,1909301850,29450,29450,29450,29450,0
|
|
20240731,164600,1909301850,29450,29450,29450,29450,0
|
|
20240731,164500,1909301850,29450,29450,29450,29450,0
|
|
20240731,164400,1909301850,29450,29450,29450,29450,0
|
|
20240731,164300,1909301850,29450,29450,29450,29450,0
|
|
20240731,164200,1909301850,29450,29450,29450,29450,0
|
|
20240731,164100,1909301850,29450,29450,29450,29450,0
|
|
20240731,164000,1909301850,29450,29450,29450,29450,0
|
|
20240731,163900,1909301850,29450,29450,29450,29450,0
|
|
20240731,163800,1909301850,29450,29450,29450,29450,0
|
|
20240731,163700,1909301850,29450,29450,29450,29450,0
|
|
20240731,163600,1909301850,29450,29450,29450,29450,0
|
|
20240731,163500,1909301850,29450,29450,29450,29450,0
|
|
20240731,163400,1909301850,29450,29450,29450,29450,2187
|
|
20240731,163300,1909301850,29450,29450,29450,29450,0
|
|
20240731,163200,1909301850,29450,29450,29450,29450,0
|
|
20240731,163100,1909301850,29450,29450,29450,29450,0
|
|
20240731,163000,1909301850,29450,29450,29450,29450,0
|
|
20240731,162900,1909301850,29450,29450,29450,29450,0
|
|
20240731,162800,1909301850,29450,29450,29450,29450,0
|
|
20240731,162700,1909301850,29450,29450,29450,29450,0
|
|
20240731,162600,1909301850,29450,29450,29450,29450,0
|
|
20240731,162500,1909301850,29450,29450,29450,29450,0
|
|
20240731,162400,1909301850,29450,29450,29450,29450,0
|
|
20240731,162300,1909301850,29450,29450,29450,29450,0
|
|
20240731,162200,1909301850,29450,29450,29450,29450,0
|
|
20240731,162100,1909301850,29450,29450,29450,29450,0
|
|
20240731,162000,1909301850,29450,29450,29450,29450,0
|
|
20240731,161900,1909301850,29450,29450,29450,29450,0
|
|
20240731,161800,1909301850,29450,29450,29450,29450,0
|
|
20240731,161700,1909301850,29450,29450,29450,29450,0
|
|
20240731,161600,1909301850,29450,29450,29450,29450,0
|
|
20240731,161500,1909301850,29450,29450,29450,29450,0
|
|
20240731,161400,1909301850,29450,29450,29450,29450,0
|
|
20240731,161300,1909301850,29450,29450,29450,29450,0
|
|
20240731,161200,1909301850,29450,29450,29450,29450,0
|
|
20240731,161100,1909301850,29450,29450,29450,29450,0
|
|
20240731,161000,1909301850,29450,29450,29450,29450,0
|
|
20240731,160900,1909301850,29450,29450,29450,29450,0
|
|
20240731,160800,1909301850,29450,29450,29450,29450,0
|
|
20240731,160700,1909301850,29450,29450,29450,29450,0
|
|
20240731,160600,1909301850,29450,29450,29450,29450,0
|
|
20240731,160500,1909301850,29450,29450,29450,29450,0
|
|
20240731,160400,1909301850,29450,29450,29450,29450,2187
|
|
20240731,160300,1909301850,29450,29450,29450,29450,0
|
|
20240731,160200,1909301850,29450,29450,29450,29450,0
|
|
20240731,160100,1909301850,29450,29450,29450,29450,0
|
|
20240731,160000,1909301850,29450,29450,29450,29450,0
|
|
20240731,155900,1909301850,29450,29450,29450,29450,0
|
|
20240731,155800,1909301850,29450,29450,29450,29450,0
|
|
20240731,155700,1909301850,29450,29450,29450,29450,0
|
|
20240731,155600,1909301850,29450,29450,29450,29450,0
|
|
20240731,155500,1909301850,29450,29450,29450,29450,0
|
|
20240731,155400,1909301850,29450,29450,29450,29450,0
|
|
20240731,155300,1909301850,29450,29450,29450,29450,0
|
|
20240731,155200,1909301850,29450,29450,29450,29450,0
|
|
20240731,155100,1909301850,29450,29450,29450,29450,0
|
|
20240731,155000,1909301850,29450,29450,29450,29450,0
|
|
20240731,154900,1909301850,29450,29450,29450,29450,0
|
|
20240731,154800,1909301850,29450,29450,29450,29450,0
|
|
20240731,154700,1909301850,29450,29450,29450,29450,0
|
|
20240731,154600,1909301850,29450,29450,29450,29450,0
|
|
20240731,154500,1909301850,29450,29450,29450,29450,0
|
|
20240731,154400,1909301850,29450,29450,29450,29450,0
|
|
20240731,154300,1909301850,29450,29450,29450,29450,0
|
|
20240731,154200,1909301850,29450,29450,29450,29450,0
|
|
20240731,154100,1909301850,29450,29450,29450,29450,0
|
|
20240731,154000,1909301850,29450,29450,29450,29450,0
|
|
20240731,153900,1909301850,29450,29450,29450,29450,0
|
|
20240731,153800,1909301850,29450,29450,29450,29450,0
|
|
20240731,153700,1909301850,29450,29450,29450,29450,0
|
|
20240731,153600,1909301850,29450,29450,29450,29450,0
|
|
20240731,153500,1909301850,29450,29450,29450,29450,0
|
|
20240731,153400,1909301850,29450,29450,29450,29450,2187
|
|
20240731,153300,1909301850,29450,29450,29450,29450,0
|
|
20240731,153200,1909301850,29450,29450,29450,29450,0
|
|
20240731,153100,1909301850,29450,29450,29450,29450,0
|
|
20240731,153000,1909301850,29450,29450,29450,29450,2187
|
|
20240731,152900,1844894700,29350,29350,29350,29350,0
|
|
20240731,152800,1844894700,29350,29350,29350,29350,0
|
|
20240731,152700,1844894700,29350,29350,29350,29350,0
|
|
20240731,152600,1844894700,29350,29350,29350,29350,0
|
|
20240731,152500,1844894700,29350,29350,29350,29350,0
|
|
20240731,152400,1844894700,29350,29350,29350,29350,0
|
|
20240731,152300,1844894700,29350,29350,29350,29350,0
|
|
20240731,152200,1844894700,29350,29350,29350,29350,0
|
|
20240731,152100,1844894700,29350,29350,29350,29350,0
|
|
20240731,152000,1844894700,29350,29350,29350,29350,0
|
|
20240731,151900,1844894700,29350,29350,29350,29250,467
|
|
20240731,151800,1831216150,29350,29250,29350,29250,242
|
|
20240731,151700,1824132850,29250,29300,29300,29250,160
|
|
20240731,151600,1819450250,29300,29300,29300,29300,258
|
|
20240731,151500,1811890850,29300,29350,29350,29300,181
|
|
20240731,151400,1806587400,29300,29300,29350,29300,338
|
|
20240731,151300,1796683550,29350,29350,29350,29350,110
|
|
20240731,151200,1793455050,29350,29350,29350,29300,70
|
|
20240731,151100,1791403850,29300,29400,29400,29300,53
|
|
20240731,151000,1789848800,29400,29350,29400,29350,7
|
|
20240731,150900,1789643050,29400,29400,29400,29400,0
|
|
20240731,150800,1789643050,29400,29450,29450,29300,222
|
|
20240731,150700,1783129700,29400,29400,29450,29400,82
|
|
20240731,150600,1780717700,29450,29450,29450,29450,48
|
|
20240731,150500,1779304100,29450,29400,29450,29350,303
|
|
20240731,150400,1770398800,29450,29450,29450,29400,99
|
|
20240731,150300,1767483700,29450,29450,29450,29450,26
|
|
20240731,150200,1766718000,29450,29450,29450,29450,153
|
|
20240731,150100,1762212150,29400,29450,29450,29400,174
|
|
20240731,150000,1757089850,29450,29450,29450,29350,199
|
|
20240731,145900,1751236000,29450,29450,29450,29450,63
|
|
20240731,145800,1749380650,29450,29450,29450,29450,72
|
|
20240731,145700,1747260250,29450,29450,29450,29450,680
|
|
20240731,145600,1727234250,29400,29450,29450,29400,149
|
|
20240731,145500,1722850150,29450,29350,29450,29350,82
|
|
20240731,145400,1720435350,29450,29450,29450,29450,0
|
|
20240731,145300,1720435350,29450,29400,29450,29350,148
|
|
20240731,145200,1716081500,29450,29450,29450,29450,91
|
|
20240731,145100,1713401550,29400,29350,29400,29350,139
|
|
20240731,145000,1709315200,29350,29400,29400,29350,271
|
|
20240731,144900,1701352200,29400,29400,29400,29400,108
|
|
20240731,144800,1698177000,29400,29350,29400,29350,47
|
|
20240731,144700,1696795600,29400,29400,29400,29400,56
|
|
20240731,144600,1695149200,29400,29400,29450,29400,135
|
|
20240731,144500,1691177550,29350,29400,29400,29350,77
|
|
20240731,144400,1688914700,29400,29350,29400,29300,135
|
|
20240731,144300,1684957500,29400,29400,29400,29400,174
|
|
20240731,144200,1679841900,29450,29450,29450,29450,73
|
|
20240731,144100,1677692050,29450,29450,29450,29450,50
|
|
20240731,144000,1676219550,29450,29450,29450,29450,88
|
|
20240731,143900,1673627950,29450,29400,29450,29400,85
|
|
20240731,143800,1671125050,29400,29400,29400,29400,62
|
|
20240731,143700,1669302250,29400,29350,29400,29300,111
|
|
20240731,143600,1666040000,29400,29400,29400,29400,57
|
|
20240731,143500,1664364200,29400,29350,29400,29300,200
|
|
20240731,143400,1658493250,29400,29450,29450,29400,87
|
|
20240731,143300,1655931350,29400,29400,29400,29400,23
|
|
20240731,143200,1655255150,29450,29450,29450,29450,94
|
|
20240731,143100,1652486850,29350,29350,29350,29350,43
|
|
20240731,143000,1651224800,29350,29350,29350,29350,169
|
|
20240731,142900,1646264650,29350,29350,29350,29350,129
|
|
20240731,142800,1642478500,29350,29450,29450,29350,134
|
|
20240731,142700,1638538900,29400,29400,29400,29400,85
|
|
20240731,142600,1636039900,29400,29400,29400,29400,74
|
|
20240731,142500,1633864300,29400,29400,29400,29400,68
|
|
20240731,142400,1631865100,29300,29350,29400,29300,133
|
|
20240731,142300,1627960400,29350,29350,29350,29350,90
|
|
20240731,142200,1625318900,29350,29350,29350,29350,200
|
|
20240731,142100,1619448900,29400,29350,29400,29350,133
|
|
20240731,142000,1615542250,29400,29400,29400,29400,90
|
|
20240731,141900,1612896250,29400,29400,29400,29400,66
|
|
20240731,141800,1610955850,29400,29400,29450,29400,215
|
|
20240731,141700,1604630450,29450,29400,29450,29400,62
|
|
20240731,141600,1602804650,29450,29450,29450,29450,66
|
|
20240731,141500,1600860950,29450,29450,29450,29450,95
|
|
20240731,141400,1598063200,29450,29450,29450,29450,69
|
|
20240731,141300,1596031150,29450,29450,29450,29450,64
|
|
20240731,141200,1594146350,29450,29450,29450,29450,0
|
|
20240731,141100,1594146350,29450,29450,29450,29450,83
|
|
20240731,141000,1591702000,29450,29450,29450,29450,73
|
|
20240731,140900,1589552150,29450,29450,29450,29450,64
|
|
20240731,140800,1587667350,29400,29400,29400,29400,79
|
|
20240731,140700,1585344750,29400,29350,29400,29350,208
|
|
20240731,140600,1579236650,29350,29400,29400,29350,248
|
|
20240731,140500,1571954600,29400,29400,29400,29400,98
|
|
20240731,140400,1569073400,29400,29400,29400,29400,58
|
|
20240731,140300,1567368200,29400,29400,29400,29400,51
|
|
20240731,140200,1565868800,29400,29400,29400,29400,0
|
|
20240731,140100,1565868800,29400,29400,29400,29400,76
|
|
20240731,140000,1563634400,29450,29400,29450,29350,119
|
|
20240731,135900,1560131950,29400,29450,29450,29400,284
|
|
20240731,135800,1551779150,29450,29450,29450,29450,70
|
|
20240731,135700,1549717650,29450,29450,29450,29450,76
|
|
20240731,135600,1547479450,29400,29450,29450,29400,184
|
|
20240731,135500,1542066050,29450,29450,29450,29450,51
|
|
20240731,135400,1540564100,29450,29450,29450,29450,88
|
|
20240731,135300,1537972500,29450,29450,29450,29450,73
|
|
20240731,135200,1535822650,29450,29400,29450,29400,843
|
|
20240731,135100,1511035750,29450,29450,29450,29450,60
|
|
20240731,135000,1509268750,29450,29350,29450,29350,1164
|
|
20240731,134900,1475046550,29400,29400,29400,29400,62
|
|
20240731,134800,1473223750,29400,29400,29400,29400,69
|
|
20240731,134700,1471195150,29400,29300,29400,29300,93
|
|
20240731,134600,1468462650,29300,29300,29300,29300,2
|
|
20240731,134500,1468404050,29400,29400,29400,29400,0
|
|
20240731,134400,1468404050,29400,29400,29400,29400,1
|
|
20240731,134300,1468374650,29400,29400,29400,29400,0
|
|
20240731,134200,1468374650,29400,29250,29400,29250,13
|
|
20240731,134100,1467993950,29200,29350,29350,29200,1442
|
|
20240731,134000,1425780300,29400,29400,29400,29400,5
|
|
20240731,133900,1425633300,29400,29400,29400,29400,20
|
|
20240731,133800,1425045300,29400,29400,29400,29400,61
|
|
20240731,133700,1423251900,29450,29450,29450,29450,0
|
|
20240731,133600,1423251900,29450,29450,29450,29450,700
|
|
20240731,133500,1402636900,29400,29350,29400,29350,521
|
|
20240731,133400,1387320550,29350,29350,29350,29350,1
|
|
20240731,133300,1387291200,29400,29300,29400,29250,1803
|
|
20240731,133200,1334338550,29350,29350,29350,29350,0
|
|
20240731,133100,1334338550,29350,29350,29350,29350,0
|
|
20240731,133000,1334338550,29350,29350,29350,29350,24
|
|
20240731,132900,1333634150,29300,29350,29350,29300,95
|
|
20240731,132800,1330850400,29350,29350,29350,29350,5
|
|
20240731,132700,1330703650,29400,29300,29400,29300,131
|
|
20240731,132600,1326865250,29350,29350,29350,29350,0
|
|
20240731,132500,1326865250,29350,29350,29350,29350,0
|
|
20240731,132400,1326865250,29350,29350,29350,29350,0
|
|
20240731,132300,1326865250,29350,29300,29350,29300,25
|
|
20240731,132200,1326131750,29350,29350,29350,29350,26
|
|
20240731,132100,1325368650,29350,29350,29350,29350,8
|
|
20240731,132000,1325133850,29300,29350,29350,29300,352
|
|
20240731,131900,1314820150,29350,29350,29350,29350,9
|
|
20240731,131800,1314556000,29350,29350,29350,29350,11
|
|
20240731,131700,1314233150,29350,29350,29350,29350,0
|
|
20240731,131600,1314233150,29350,29350,29350,29350,41
|
|
20240731,131500,1313029800,29350,29350,29350,29350,30
|
|
20240731,131400,1312149300,29350,29400,29400,29350,788
|
|
20240731,131300,1289013100,29400,29400,29400,29400,200
|
|
20240731,131200,1283133100,29400,29450,29450,29400,59
|
|
20240731,131100,1281397400,29400,29400,29400,29400,0
|
|
20240731,131000,1281397400,29400,29400,29400,29400,0
|
|
20240731,130900,1281397400,29400,29400,29400,29400,0
|
|
20240731,130800,1281397400,29400,29400,29400,29400,0
|
|
20240731,130700,1281397400,29400,29400,29400,29400,28
|
|
20240731,130600,1280574200,29400,29400,29400,29400,0
|
|
20240731,130500,1280574200,29400,29400,29400,29400,0
|
|
20240731,130400,1280574200,29400,29400,29400,29400,0
|
|
20240731,130300,1280574200,29400,29400,29400,29400,0
|
|
20240731,130200,1280574200,29400,29400,29400,29400,0
|
|
20240731,130100,1280574200,29400,29400,29400,29400,0
|
|
20240731,130000,1280574200,29400,29400,29400,29400,0
|
|
20240731,125900,1280574200,29400,29400,29400,29400,10
|
|
20240731,125800,1280280200,29400,29400,29400,29400,0
|
|
20240731,125700,1280280200,29400,29400,29400,29400,6
|
|
20240731,125600,1280103800,29400,29400,29400,29400,0
|
|
20240731,125500,1280103800,29400,29400,29400,29400,0
|
|
20240731,125400,1280103800,29400,29400,29400,29400,0
|
|
20240731,125300,1280103800,29400,29400,29400,29400,25
|
|
20240731,125200,1279368800,29400,29400,29400,29400,0
|
|
20240731,125100,1279368800,29400,29400,29400,29400,0
|
|
20240731,125000,1279368800,29400,29400,29400,29400,0
|
|
20240731,124900,1279368800,29400,29400,29400,29400,809
|
|
20240731,124800,1255584200,29450,29450,29450,29450,0
|
|
20240731,124700,1255584200,29450,29450,29450,29450,0
|
|
20240731,124600,1255584200,29450,29450,29450,29450,0
|
|
20240731,124500,1255584200,29450,29450,29450,29450,0
|
|
20240731,124400,1255584200,29450,29450,29450,29450,0
|
|
20240731,124300,1255584200,29450,29450,29450,29450,1
|
|
20240731,124200,1255554750,29450,29450,29450,29450,6
|
|
20240731,124100,1255378050,29450,29450,29450,29450,17
|
|
20240731,124000,1254877400,29400,29400,29400,29400,1
|
|
20240731,123900,1254848000,29400,29400,29400,29400,5
|
|
20240731,123800,1254701000,29400,29400,29400,29400,977
|
|
20240731,123700,1225977200,29350,29350,29350,29350,0
|
|
20240731,123600,1225977200,29350,29350,29350,29350,0
|
|
20240731,123500,1225977200,29350,29350,29350,29350,0
|
|
20240731,123400,1225977200,29350,29350,29350,29350,40
|
|
20240731,123300,1224803200,29350,29350,29350,29350,0
|
|
20240731,123200,1224803200,29350,29350,29350,29350,0
|
|
20240731,123100,1224803200,29350,29350,29350,29350,0
|
|
20240731,123000,1224803200,29350,29350,29350,29350,0
|
|
20240731,122900,1224803200,29350,29350,29350,29350,0
|
|
20240731,122800,1224803200,29350,29350,29350,29350,26
|
|
20240731,122700,1224040100,29350,29350,29350,29350,0
|
|
20240731,122600,1224040100,29350,29350,29350,29350,50
|
|
20240731,122500,1222572600,29400,29400,29400,29400,0
|
|
20240731,122400,1222572600,29400,29400,29400,29400,0
|
|
20240731,122300,1222572600,29400,29400,29400,29400,1
|
|
20240731,122200,1222543200,29400,29400,29400,29400,0
|
|
20240731,122100,1222543200,29400,29400,29400,29400,0
|
|
20240731,122000,1222543200,29400,29400,29400,29400,0
|
|
20240731,121900,1222543200,29400,29400,29400,29400,0
|
|
20240731,121800,1222543200,29400,29400,29400,29400,0
|
|
20240731,121700,1222543200,29400,29400,29400,29400,0
|
|
20240731,121600,1222543200,29400,29400,29400,29400,0
|
|
20240731,121500,1222543200,29400,29400,29400,29400,0
|
|
20240731,121400,1222543200,29400,29400,29400,29400,0
|
|
20240731,121300,1222543200,29400,29400,29400,29400,0
|
|
20240731,121200,1222543200,29400,29400,29400,29400,0
|
|
20240731,121100,1222543200,29400,29400,29400,29400,0
|
|
20240731,121000,1222543200,29400,29400,29400,29400,0
|
|
20240731,120900,1222543200,29400,29400,29400,29400,0
|
|
20240731,120800,1222543200,29400,29400,29400,29400,0
|
|
20240731,120700,1222543200,29400,29400,29400,29400,0
|
|
20240731,120600,1222543200,29400,29400,29400,29400,0
|
|
20240731,120500,1222543200,29400,29400,29400,29400,0
|
|
20240731,120400,1222543200,29400,29400,29400,29400,1
|
|
20240731,120300,1222513800,29350,29350,29350,29350,40
|
|
20240731,120200,1221339800,29350,29350,29350,29350,0
|
|
20240731,120100,1221339800,29350,29350,29350,29350,0
|
|
20240731,120000,1221339800,29350,29350,29350,29350,0
|
|
20240731,115900,1221339800,29350,29350,29350,29350,0
|
|
20240731,115800,1221339800,29350,29350,29350,29350,0
|
|
20240731,115700,1221339800,29350,29350,29350,29350,50
|
|
20240731,115600,1219872300,29350,29350,29350,29350,0
|
|
20240731,115500,1219872300,29350,29350,29350,29350,1
|
|
20240731,115400,1219842950,29400,29400,29400,29400,0
|
|
20240731,115300,1219842950,29400,29400,29400,29400,0
|
|
20240731,115200,1219842950,29400,29400,29400,29400,0
|
|
20240731,115100,1219842950,29400,29400,29400,29400,0
|
|
20240731,115000,1219842950,29400,29400,29400,29400,0
|
|
20240731,114900,1219842950,29400,29400,29400,29400,0
|
|
20240731,114800,1219842950,29400,29400,29400,29400,0
|
|
20240731,114700,1219842950,29400,29400,29400,29400,0
|
|
20240731,114600,1219842950,29400,29400,29400,29400,0
|
|
20240731,114500,1219842950,29400,29400,29400,29400,10
|
|
20240731,114400,1219548950,29400,29400,29400,29400,20
|
|
20240731,114300,1218960950,29350,29350,29350,29350,0
|
|
20240731,114200,1218960950,29350,29350,29350,29350,20
|
|
20240731,114100,1218373950,29350,29350,29350,29350,0
|
|
20240731,114000,1218373950,29350,29350,29350,29350,3
|
|
20240731,113900,1218285900,29350,29350,29350,29350,4
|
|
20240731,113800,1218168500,29350,29350,29350,29350,23
|
|
20240731,113700,1217493450,29400,29400,29400,29400,3
|
|
20240731,113600,1217405250,29400,29400,29400,29400,6
|
|
20240731,113500,1217228850,29400,29400,29400,29400,3
|
|
20240731,113400,1217140650,29400,29400,29400,29400,9
|
|
20240731,113300,1216876050,29400,29400,29400,29400,7
|
|
20240731,113200,1216670250,29400,29400,29400,29400,15
|
|
20240731,113100,1216229250,29450,29450,29450,29450,0
|
|
20240731,113000,1216229250,29450,29400,29450,29400,68
|
|
20240731,112900,1214229900,29450,29450,29450,29450,1
|
|
20240731,112800,1214200450,29450,29450,29450,29450,3
|
|
20240731,112700,1214112100,29450,29450,29450,29450,0
|
|
20240731,112600,1214112100,29450,29450,29450,29450,0
|
|
20240731,112500,1214112100,29450,29450,29450,29450,0
|
|
20240731,112400,1214112100,29450,29450,29450,29450,0
|
|
20240731,112300,1214112100,29450,29400,29450,29350,1086
|
|
20240731,112200,1182197950,29400,29400,29400,29400,11
|
|
20240731,112100,1181874550,29350,29400,29400,29350,61
|
|
20240731,112000,1180083900,29400,29400,29400,29400,3
|
|
20240731,111900,1179995700,29400,29400,29400,29400,9
|
|
20240731,111800,1179731100,29400,29400,29400,29400,7
|
|
20240731,111700,1179525300,29400,29400,29400,29400,3
|
|
20240731,111600,1179437100,29400,29400,29400,29400,9
|
|
20240731,111500,1179172500,29400,29400,29400,29400,706
|
|
20240731,111400,1158416100,29400,29400,29400,29400,3
|
|
20240731,111300,1158327900,29400,29400,29400,29400,9
|
|
20240731,111200,1158063300,29400,29400,29400,29400,6
|
|
20240731,111100,1157886900,29400,29400,29400,29400,14
|
|
20240731,111000,1157475300,29400,29400,29400,29400,0
|
|
20240731,110900,1157475300,29400,29400,29400,29400,85
|
|
20240731,110800,1154976300,29450,29450,29450,29450,0
|
|
20240731,110700,1154976300,29450,29400,29450,29400,1671
|
|
20240731,110600,1105777550,29400,29400,29400,29400,572
|
|
20240731,110500,1088960750,29400,29400,29400,29350,163
|
|
20240731,110400,1084168750,29350,29350,29400,29350,213
|
|
20240731,110300,1077917050,29300,29350,29350,29300,727
|
|
20240731,110200,1056586000,29300,29300,29300,29300,0
|
|
20240731,110100,1056586000,29300,29300,29300,29300,0
|
|
20240731,110000,1056586000,29300,29300,29300,29300,0
|
|
20240731,105900,1056586000,29300,29300,29450,29300,3174
|
|
20240731,105800,963210950,29300,29300,29300,29300,9
|
|
20240731,105700,962947250,29300,29300,29300,29300,6
|
|
20240731,105600,962771450,29300,29300,29300,29300,3
|
|
20240731,105500,962683550,29300,29250,29300,29250,8
|
|
20240731,105400,962449250,29300,29300,29300,29300,11
|
|
20240731,105300,962126950,29250,29300,29300,29250,13
|
|
20240731,105200,961746550,29300,29250,29300,29200,262
|
|
20240731,105100,954083200,29250,29200,29250,29200,16
|
|
20240731,105000,953615700,29250,29250,29250,29250,3
|
|
20240731,104900,953527950,29250,29250,29250,29250,16
|
|
20240731,104800,953059950,29250,29250,29250,29250,9
|
|
20240731,104700,952796700,29200,29250,29250,29200,24
|
|
20240731,104600,952095700,29250,29250,29250,29250,9
|
|
20240731,104500,951832450,29250,29250,29250,29250,220
|
|
20240731,104400,945397450,29250,29250,29250,29250,500
|
|
20240731,104300,930772450,29300,29300,29300,29300,6
|
|
20240731,104200,930596650,29300,29300,29300,29250,159
|
|
20240731,104100,925945450,29300,29300,29300,29300,3
|
|
20240731,104000,925857550,29300,29300,29300,29300,7
|
|
20240731,103900,925652450,29300,29300,29300,29300,10
|
|
20240731,103800,925359450,29300,29300,29300,29300,3
|
|
20240731,103700,925271550,29300,29250,29300,29250,30
|
|
20240731,103600,924393300,29250,29250,29250,29250,70
|
|
20240731,103500,922345800,29200,29200,29200,29200,8
|
|
20240731,103400,922112200,29100,29300,29300,29050,10080
|
|
20240731,103300,627851850,29400,29400,29400,29400,0
|
|
20240731,103200,627851850,29400,29400,29400,29400,2
|
|
20240731,103100,627793050,29400,29400,29400,29400,0
|
|
20240731,103000,627793050,29400,29400,29400,29400,0
|
|
20240731,102900,627793050,29400,29400,29400,29400,0
|
|
20240731,102800,627793050,29400,29400,29400,29400,0
|
|
20240731,102700,627793050,29400,29300,29400,29300,30
|
|
20240731,102600,626913950,29300,29300,29300,29300,1272
|
|
20240731,102500,589644350,29250,29250,29250,29250,37
|
|
20240731,102400,588562100,29300,29400,29400,29300,6046
|
|
20240731,102300,411289150,29400,29400,29400,29400,3
|
|
20240731,102200,411200950,29400,29400,29400,29400,22
|
|
20240731,102100,410554150,29400,29400,29400,29350,17
|
|
20240731,102000,410054900,29400,29400,29400,29400,3
|
|
20240731,101900,409966700,29400,29400,29400,29400,6
|
|
20240731,101800,409790300,29400,29400,29400,29400,6
|
|
20240731,101700,409613900,29400,29400,29400,29400,3
|
|
20240731,101600,409525700,29400,29400,29400,29400,7
|
|
20240731,101500,409319900,29400,29400,29400,29400,9
|
|
20240731,101400,409055300,29400,29400,29400,29400,3
|
|
20240731,101300,408967100,29400,29400,29400,29400,6
|
|
20240731,101200,408790700,29400,29400,29400,29400,10
|
|
20240731,101100,408496700,29400,29400,29400,29400,53
|
|
20240731,101000,406938500,29400,29350,29400,29350,146
|
|
20240731,100900,402648100,29350,29400,29400,29350,85
|
|
20240731,100800,400152850,29400,29400,29400,29350,76
|
|
20240731,100700,397921950,29400,29400,29400,29400,3
|
|
20240731,100600,397833750,29400,29450,29450,29400,693
|
|
20240731,100500,377459500,29450,29450,29450,29450,1
|
|
20240731,100400,377430050,29450,29450,29450,29450,0
|
|
20240731,100300,377430050,29450,29450,29450,29450,0
|
|
20240731,100200,377430050,29450,29450,29450,29450,0
|
|
20240731,100100,377430050,29450,29450,29450,29450,0
|
|
20240731,100000,377430050,29450,29400,29450,29400,2
|
|
20240731,095900,377371200,29400,29400,29400,29400,0
|
|
20240731,095800,377371200,29400,29400,29400,29400,0
|
|
20240731,095700,377371200,29400,29400,29400,29400,90
|
|
20240731,095600,374725200,29400,29400,29400,29400,0
|
|
20240731,095500,374725200,29400,29400,29400,29400,25
|
|
20240731,095400,373990200,29400,29400,29400,29400,0
|
|
20240731,095300,373990200,29400,29400,29400,29400,0
|
|
20240731,095200,373990200,29400,29400,29400,29400,68
|
|
20240731,095100,371991000,29400,29400,29400,29400,201
|
|
20240731,095000,366081600,29400,29400,29400,29400,50
|
|
20240731,094900,364611600,29400,29400,29450,29400,50
|
|
20240731,094800,363141550,29400,29400,29400,29400,2
|
|
20240731,094700,363082750,29400,29400,29400,29400,110
|
|
20240731,094600,359848750,29400,29400,29400,29400,255
|
|
20240731,094500,352351750,29400,29400,29450,29400,36
|
|
20240731,094400,351293250,29400,29400,29400,29400,102
|
|
20240731,094300,348294450,29400,29400,29400,29400,224
|
|
20240731,094200,341708850,29400,29400,29400,29400,142
|
|
20240731,094100,337534050,29400,29450,29450,29400,83
|
|
20240731,094000,335091200,29400,29400,29400,29400,5
|
|
20240731,093900,334944200,29400,29400,29400,29400,100
|
|
20240731,093800,332004200,29400,29400,29400,29400,134
|
|
20240731,093700,328064600,29400,29400,29400,29400,0
|
|
20240731,093600,328064600,29400,29450,29450,29400,106
|
|
20240731,093500,324948100,29400,29400,29400,29400,0
|
|
20240731,093400,324948100,29400,29400,29400,29400,15
|
|
20240731,093300,324507100,29450,29450,29450,29450,0
|
|
20240731,093200,324507100,29450,29450,29450,29450,0
|
|
20240731,093100,324507100,29450,29400,29450,29400,134
|
|
20240731,093000,320566850,29400,29400,29400,29400,392
|
|
20240731,092900,309042050,29450,29400,29450,29400,66
|
|
20240731,092800,307101600,29400,29400,29400,29400,425
|
|
20240731,092700,294606600,29400,29400,29400,29400,23
|
|
20240731,092600,293930400,29400,29400,29400,29400,582
|
|
20240731,092500,276819600,29400,29400,29400,29400,156
|
|
20240731,092400,272233200,29400,29400,29400,29400,24
|
|
20240731,092300,271527600,29450,29450,29450,29450,80
|
|
20240731,092200,269171600,29400,29400,29400,29400,11
|
|
20240731,092100,268848200,29400,29400,29400,29400,722
|
|
20240731,092000,247621400,29400,29400,29400,29400,76
|
|
20240731,091900,245387000,29400,29400,29400,29400,25
|
|
20240731,091800,244652000,29400,29450,29450,29400,62
|
|
20240731,091700,242828600,29450,29450,29500,29450,2516
|
|
20240731,091600,168722200,29450,29450,29450,29450,0
|
|
20240731,091500,168722200,29450,29450,29450,29450,0
|
|
20240731,091400,168722200,29450,29450,29450,29450,50
|
|
20240731,091300,167249700,29450,29450,29450,29450,0
|
|
20240731,091200,167249700,29450,29400,29450,29400,281
|
|
20240731,091100,158988200,29400,29400,29400,29400,0
|
|
20240731,091000,158988200,29400,29400,29400,29400,100
|
|
20240731,090900,156048200,29400,29400,29400,29400,10
|
|
20240731,090800,155754200,29450,29450,29450,29450,1124
|
|
20240731,090700,122652400,29450,29450,29450,29450,536
|
|
20240731,090600,106867200,29450,29450,29450,29450,75
|
|
20240731,090500,104658450,29450,29450,29450,29450,529
|
|
20240731,090400,89079400,29450,29450,29450,29450,447
|
|
20240731,090300,75915250,29450,29500,29500,29400,1376
|
|
20240731,090200,35391950,29500,29500,29500,29500,512
|
|
20240731,090100,20287950,29500,29500,29500,29500,0
|
|
20240731,090000,20287950,29500,29400,29500,29400,690
|