584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184100,381108000,524000,524000,524000,524000,13
|
|
20240731,184000,381108000,524000,524000,524000,524000,0
|
|
20240731,183900,381108000,524000,524000,524000,524000,0
|
|
20240731,183800,381108000,524000,524000,524000,524000,0
|
|
20240731,183700,381108000,524000,524000,524000,524000,0
|
|
20240731,183600,381108000,524000,524000,524000,524000,0
|
|
20240731,183500,381108000,524000,524000,524000,524000,0
|
|
20240731,183400,381108000,524000,524000,524000,524000,0
|
|
20240731,183300,381108000,524000,524000,524000,524000,0
|
|
20240731,183200,381108000,524000,524000,524000,524000,0
|
|
20240731,183100,381108000,524000,524000,524000,524000,0
|
|
20240731,183000,381108000,524000,524000,524000,524000,0
|
|
20240731,182900,381108000,524000,524000,524000,524000,0
|
|
20240731,182800,381108000,524000,524000,524000,524000,0
|
|
20240731,182700,381108000,524000,524000,524000,524000,0
|
|
20240731,182600,381108000,524000,524000,524000,524000,0
|
|
20240731,182500,381108000,524000,524000,524000,524000,0
|
|
20240731,182400,381108000,524000,524000,524000,524000,0
|
|
20240731,182300,381108000,524000,524000,524000,524000,0
|
|
20240731,182200,381108000,524000,524000,524000,524000,0
|
|
20240731,182100,381108000,524000,524000,524000,524000,0
|
|
20240731,182000,381108000,524000,524000,524000,524000,0
|
|
20240731,181900,381108000,524000,524000,524000,524000,0
|
|
20240731,181800,381108000,524000,524000,524000,524000,0
|
|
20240731,181700,381108000,524000,524000,524000,524000,0
|
|
20240731,181600,381108000,524000,524000,524000,524000,0
|
|
20240731,181500,381108000,524000,524000,524000,524000,0
|
|
20240731,181400,381108000,524000,524000,524000,524000,0
|
|
20240731,181300,381108000,524000,524000,524000,524000,0
|
|
20240731,181200,381108000,524000,524000,524000,524000,0
|
|
20240731,181100,381108000,524000,524000,524000,524000,13
|
|
20240731,181000,381108000,524000,524000,524000,524000,0
|
|
20240731,180900,381108000,524000,524000,524000,524000,0
|
|
20240731,180800,381108000,524000,524000,524000,524000,0
|
|
20240731,180700,381108000,524000,524000,524000,524000,0
|
|
20240731,180600,381108000,524000,524000,524000,524000,0
|
|
20240731,180500,381108000,524000,524000,524000,524000,0
|
|
20240731,180400,381108000,524000,524000,524000,524000,0
|
|
20240731,180300,381108000,524000,524000,524000,524000,0
|
|
20240731,180200,381108000,524000,524000,524000,524000,0
|
|
20240731,180100,381108000,524000,524000,524000,524000,0
|
|
20240731,180000,381108000,524000,524000,524000,524000,0
|
|
20240731,175900,381108000,524000,524000,524000,524000,0
|
|
20240731,175800,381108000,524000,524000,524000,524000,0
|
|
20240731,175700,381108000,524000,524000,524000,524000,0
|
|
20240731,175600,381108000,524000,524000,524000,524000,0
|
|
20240731,175500,381108000,524000,524000,524000,524000,0
|
|
20240731,175400,381108000,524000,524000,524000,524000,0
|
|
20240731,175300,381108000,524000,524000,524000,524000,0
|
|
20240731,175200,381108000,524000,524000,524000,524000,0
|
|
20240731,175100,381108000,524000,524000,524000,524000,0
|
|
20240731,175000,381108000,524000,524000,524000,524000,0
|
|
20240731,174900,381108000,524000,524000,524000,524000,0
|
|
20240731,174800,381108000,524000,524000,524000,524000,0
|
|
20240731,174700,381108000,524000,524000,524000,524000,0
|
|
20240731,174600,381108000,524000,524000,524000,524000,0
|
|
20240731,174500,381108000,524000,524000,524000,524000,0
|
|
20240731,174400,381108000,524000,524000,524000,524000,0
|
|
20240731,174300,381108000,524000,524000,524000,524000,0
|
|
20240731,174200,381108000,524000,524000,524000,524000,0
|
|
20240731,174100,381108000,524000,524000,524000,524000,13
|
|
20240731,174000,381108000,524000,524000,524000,524000,0
|
|
20240731,173900,381108000,524000,524000,524000,524000,0
|
|
20240731,173800,381108000,524000,524000,524000,524000,0
|
|
20240731,173700,381108000,524000,524000,524000,524000,0
|
|
20240731,173600,381108000,524000,524000,524000,524000,0
|
|
20240731,173500,381108000,524000,524000,524000,524000,0
|
|
20240731,173400,381108000,524000,524000,524000,524000,0
|
|
20240731,173300,381108000,524000,524000,524000,524000,0
|
|
20240731,173200,381108000,524000,524000,524000,524000,0
|
|
20240731,173100,381108000,524000,524000,524000,524000,0
|
|
20240731,173000,381108000,524000,524000,524000,524000,0
|
|
20240731,172900,381108000,524000,524000,524000,524000,0
|
|
20240731,172800,381108000,524000,524000,524000,524000,0
|
|
20240731,172700,381108000,524000,524000,524000,524000,0
|
|
20240731,172600,381108000,524000,524000,524000,524000,0
|
|
20240731,172500,381108000,524000,524000,524000,524000,0
|
|
20240731,172400,381108000,524000,524000,524000,524000,0
|
|
20240731,172300,381108000,524000,524000,524000,524000,0
|
|
20240731,172200,381108000,524000,524000,524000,524000,0
|
|
20240731,172100,381108000,524000,524000,524000,524000,0
|
|
20240731,172000,381108000,524000,524000,524000,524000,0
|
|
20240731,171900,381108000,524000,524000,524000,524000,0
|
|
20240731,171800,381108000,524000,524000,524000,524000,0
|
|
20240731,171700,381108000,524000,524000,524000,524000,0
|
|
20240731,171600,381108000,524000,524000,524000,524000,0
|
|
20240731,171500,381108000,524000,524000,524000,524000,0
|
|
20240731,171400,381108000,524000,524000,524000,524000,0
|
|
20240731,171300,381108000,524000,524000,524000,524000,0
|
|
20240731,171200,381108000,524000,524000,524000,524000,0
|
|
20240731,171100,381108000,524000,524000,524000,524000,13
|
|
20240731,171000,381108000,524000,524000,524000,524000,0
|
|
20240731,170900,381108000,524000,524000,524000,524000,0
|
|
20240731,170800,381108000,524000,524000,524000,524000,0
|
|
20240731,170700,381108000,524000,524000,524000,524000,0
|
|
20240731,170600,381108000,524000,524000,524000,524000,0
|
|
20240731,170500,381108000,524000,524000,524000,524000,0
|
|
20240731,170400,381108000,524000,524000,524000,524000,0
|
|
20240731,170300,381108000,524000,524000,524000,524000,0
|
|
20240731,170200,381108000,524000,524000,524000,524000,0
|
|
20240731,170100,381108000,524000,524000,524000,524000,0
|
|
20240731,170000,381108000,524000,524000,524000,524000,0
|
|
20240731,165900,381108000,524000,524000,524000,524000,0
|
|
20240731,165800,381108000,524000,524000,524000,524000,0
|
|
20240731,165700,381108000,524000,524000,524000,524000,0
|
|
20240731,165600,381108000,524000,524000,524000,524000,0
|
|
20240731,165500,381108000,524000,524000,524000,524000,0
|
|
20240731,165400,381108000,524000,524000,524000,524000,0
|
|
20240731,165300,381108000,524000,524000,524000,524000,0
|
|
20240731,165200,381108000,524000,524000,524000,524000,0
|
|
20240731,165100,381108000,524000,524000,524000,524000,0
|
|
20240731,165000,381108000,524000,524000,524000,524000,0
|
|
20240731,164900,381108000,524000,524000,524000,524000,0
|
|
20240731,164800,381108000,524000,524000,524000,524000,0
|
|
20240731,164700,381108000,524000,524000,524000,524000,0
|
|
20240731,164600,381108000,524000,524000,524000,524000,0
|
|
20240731,164500,381108000,524000,524000,524000,524000,0
|
|
20240731,164400,381108000,524000,524000,524000,524000,0
|
|
20240731,164300,381108000,524000,524000,524000,524000,0
|
|
20240731,164200,381108000,524000,524000,524000,524000,0
|
|
20240731,164100,381108000,524000,524000,524000,524000,13
|
|
20240731,164000,381108000,524000,524000,524000,524000,0
|
|
20240731,163900,381108000,524000,524000,524000,524000,0
|
|
20240731,163800,381108000,524000,524000,524000,524000,0
|
|
20240731,163700,381108000,524000,524000,524000,524000,0
|
|
20240731,163600,381108000,524000,524000,524000,524000,0
|
|
20240731,163500,381108000,524000,524000,524000,524000,0
|
|
20240731,163400,381108000,524000,524000,524000,524000,0
|
|
20240731,163300,381108000,524000,524000,524000,524000,0
|
|
20240731,163200,381108000,524000,524000,524000,524000,0
|
|
20240731,163100,381108000,524000,524000,524000,524000,0
|
|
20240731,163000,381108000,524000,524000,524000,524000,0
|
|
20240731,162900,381108000,524000,524000,524000,524000,0
|
|
20240731,162800,381108000,524000,524000,524000,524000,0
|
|
20240731,162700,381108000,524000,524000,524000,524000,0
|
|
20240731,162600,381108000,524000,524000,524000,524000,0
|
|
20240731,162500,381108000,524000,524000,524000,524000,0
|
|
20240731,162400,381108000,524000,524000,524000,524000,0
|
|
20240731,162300,381108000,524000,524000,524000,524000,0
|
|
20240731,162200,381108000,524000,524000,524000,524000,0
|
|
20240731,162100,381108000,524000,524000,524000,524000,0
|
|
20240731,162000,381108000,524000,524000,524000,524000,0
|
|
20240731,161900,381108000,524000,524000,524000,524000,0
|
|
20240731,161800,381108000,524000,524000,524000,524000,0
|
|
20240731,161700,381108000,524000,524000,524000,524000,0
|
|
20240731,161600,381108000,524000,524000,524000,524000,0
|
|
20240731,161500,381108000,524000,524000,524000,524000,0
|
|
20240731,161400,381108000,524000,524000,524000,524000,0
|
|
20240731,161300,381108000,524000,524000,524000,524000,0
|
|
20240731,161200,381108000,524000,524000,524000,524000,0
|
|
20240731,161100,381108000,524000,524000,524000,524000,13
|
|
20240731,161000,381108000,524000,524000,524000,524000,0
|
|
20240731,160900,381108000,524000,524000,524000,524000,0
|
|
20240731,160800,381108000,524000,524000,524000,524000,0
|
|
20240731,160700,381108000,524000,524000,524000,524000,0
|
|
20240731,160600,381108000,524000,524000,524000,524000,0
|
|
20240731,160500,381108000,524000,524000,524000,524000,0
|
|
20240731,160400,381108000,524000,524000,524000,524000,0
|
|
20240731,160300,381108000,524000,524000,524000,524000,0
|
|
20240731,160200,381108000,524000,524000,524000,524000,0
|
|
20240731,160100,381108000,524000,524000,524000,524000,0
|
|
20240731,160000,381108000,524000,524000,524000,524000,0
|
|
20240731,155900,381108000,524000,524000,524000,524000,0
|
|
20240731,155800,381108000,524000,524000,524000,524000,0
|
|
20240731,155700,381108000,524000,524000,524000,524000,0
|
|
20240731,155600,381108000,524000,524000,524000,524000,0
|
|
20240731,155500,381108000,524000,524000,524000,524000,0
|
|
20240731,155400,381108000,524000,524000,524000,524000,0
|
|
20240731,155300,381108000,524000,524000,524000,524000,0
|
|
20240731,155200,381108000,524000,524000,524000,524000,0
|
|
20240731,155100,381108000,524000,524000,524000,524000,0
|
|
20240731,155000,381108000,524000,524000,524000,524000,0
|
|
20240731,154900,381108000,524000,524000,524000,524000,0
|
|
20240731,154800,381108000,524000,524000,524000,524000,0
|
|
20240731,154700,381108000,524000,524000,524000,524000,0
|
|
20240731,154600,381108000,524000,524000,524000,524000,0
|
|
20240731,154500,381108000,524000,524000,524000,524000,0
|
|
20240731,154400,381108000,524000,524000,524000,524000,0
|
|
20240731,154300,381108000,524000,524000,524000,524000,0
|
|
20240731,154200,381108000,524000,524000,524000,524000,0
|
|
20240731,154100,381108000,524000,524000,524000,524000,13
|
|
20240731,154000,381108000,524000,524000,524000,524000,0
|
|
20240731,153900,381108000,524000,524000,524000,524000,0
|
|
20240731,153800,381108000,524000,524000,524000,524000,0
|
|
20240731,153700,381108000,524000,524000,524000,524000,0
|
|
20240731,153600,381108000,524000,524000,524000,524000,0
|
|
20240731,153500,381108000,524000,524000,524000,524000,0
|
|
20240731,153400,381108000,524000,524000,524000,524000,0
|
|
20240731,153300,381108000,524000,524000,524000,524000,0
|
|
20240731,153200,381108000,524000,524000,524000,524000,0
|
|
20240731,153100,381108000,524000,524000,524000,524000,0
|
|
20240731,153000,381108000,524000,524000,524000,524000,13
|
|
20240731,152900,374296000,523000,523000,523000,523000,0
|
|
20240731,152800,374296000,523000,523000,523000,523000,0
|
|
20240731,152700,374296000,523000,523000,523000,523000,0
|
|
20240731,152600,374296000,523000,523000,523000,523000,0
|
|
20240731,152500,374296000,523000,523000,523000,523000,0
|
|
20240731,152400,374296000,523000,523000,523000,523000,0
|
|
20240731,152300,374296000,523000,523000,523000,523000,0
|
|
20240731,152200,374296000,523000,523000,523000,523000,0
|
|
20240731,152100,374296000,523000,523000,523000,523000,0
|
|
20240731,152000,374296000,523000,523000,523000,523000,0
|
|
20240731,151900,374296000,523000,523000,523000,523000,1
|
|
20240731,151800,373773000,522000,522000,522000,522000,0
|
|
20240731,151700,373773000,522000,522000,522000,522000,2
|
|
20240731,151600,372729000,521000,521000,521000,521000,0
|
|
20240731,151500,372729000,521000,521000,521000,521000,0
|
|
20240731,151400,372729000,521000,522000,522000,521000,5
|
|
20240731,151300,370121000,521000,521000,521000,521000,1
|
|
20240731,151200,369600000,521000,521000,521000,521000,1
|
|
20240731,151100,369079000,521000,521000,521000,521000,1
|
|
20240731,151000,368558000,522000,522000,522000,522000,3
|
|
20240731,150900,366992000,522000,522000,522000,522000,0
|
|
20240731,150800,366992000,522000,522000,522000,522000,1
|
|
20240731,150700,366470000,522000,522000,522000,522000,2
|
|
20240731,150600,365426000,522000,522000,522000,522000,1
|
|
20240731,150500,364904000,522000,522000,522000,522000,1
|
|
20240731,150400,364382000,522000,522000,522000,522000,1
|
|
20240731,150300,363860000,522000,522000,522000,522000,0
|
|
20240731,150200,363860000,522000,522000,522000,522000,1
|
|
20240731,150100,363338000,522000,522000,522000,522000,1
|
|
20240731,150000,362816000,522000,523000,523000,522000,3
|
|
20240731,145900,361249000,522000,522000,522000,522000,1
|
|
20240731,145800,360727000,522000,522000,522000,522000,1
|
|
20240731,145700,360205000,522000,522000,522000,522000,0
|
|
20240731,145600,360205000,522000,522000,522000,522000,2
|
|
20240731,145500,359161000,522000,522000,522000,522000,1
|
|
20240731,145400,358639000,522000,522000,522000,522000,1
|
|
20240731,145300,358117000,522000,522000,522000,522000,2
|
|
20240731,145200,357073000,521000,521000,521000,521000,1
|
|
20240731,145100,356552000,520000,520000,520000,520000,0
|
|
20240731,145000,356552000,520000,520000,520000,520000,1
|
|
20240731,144900,356032000,519000,519000,519000,519000,1
|
|
20240731,144800,355513000,523000,519000,523000,519000,2
|
|
20240731,144700,354471000,519000,519000,519000,519000,1
|
|
20240731,144600,353952000,519000,519000,519000,519000,1
|
|
20240731,144500,353433000,519000,519000,519000,519000,1
|
|
20240731,144400,352914000,519000,519000,519000,519000,1
|
|
20240731,144300,352395000,519000,519000,519000,519000,1
|
|
20240731,144200,351876000,519000,519000,519000,519000,1
|
|
20240731,144100,351357000,519000,519000,519000,519000,1
|
|
20240731,144000,350838000,519000,519000,519000,519000,1
|
|
20240731,143900,350319000,519000,519000,519000,519000,0
|
|
20240731,143800,350319000,519000,519000,519000,519000,2
|
|
20240731,143700,349281000,520000,520000,520000,520000,1
|
|
20240731,143600,348761000,520000,520000,520000,520000,34
|
|
20240731,143500,331081000,520000,520000,520000,520000,1
|
|
20240731,143400,330561000,520000,520000,520000,520000,1
|
|
20240731,143300,330041000,520000,520000,520000,520000,0
|
|
20240731,143200,330041000,520000,520000,520000,520000,1
|
|
20240731,143100,329521000,520000,520000,520000,520000,2
|
|
20240731,143000,328481000,520000,520000,520000,520000,1
|
|
20240731,142900,327961000,521000,521000,521000,521000,1
|
|
20240731,142800,327440000,521000,521000,521000,521000,1
|
|
20240731,142700,326919000,521000,521000,521000,521000,0
|
|
20240731,142600,326919000,521000,521000,521000,521000,1
|
|
20240731,142500,326398000,521000,521000,521000,521000,1
|
|
20240731,142400,325877000,521000,521000,521000,521000,1
|
|
20240731,142300,325356000,521000,521000,521000,521000,3
|
|
20240731,142200,323793000,521000,521000,521000,521000,1
|
|
20240731,142100,323272000,521000,521000,521000,521000,0
|
|
20240731,142000,323272000,521000,521000,521000,521000,1
|
|
20240731,141900,322751000,521000,521000,522000,521000,7
|
|
20240731,141800,319099000,521000,521000,521000,521000,1
|
|
20240731,141700,318578000,521000,521000,521000,521000,1
|
|
20240731,141600,318057000,521000,521000,521000,521000,2
|
|
20240731,141500,317015000,521000,521000,521000,521000,0
|
|
20240731,141400,317015000,521000,521000,521000,521000,1
|
|
20240731,141300,316494000,521000,521000,521000,521000,1
|
|
20240731,141200,315973000,521000,521000,521000,521000,1
|
|
20240731,141100,315452000,521000,521000,521000,521000,1
|
|
20240731,141000,314931000,521000,521000,521000,521000,1
|
|
20240731,140900,314410000,521000,521000,521000,521000,1
|
|
20240731,140800,313889000,523000,523000,523000,523000,1
|
|
20240731,140700,313366000,523000,523000,523000,523000,1
|
|
20240731,140600,312843000,523000,523000,523000,523000,1
|
|
20240731,140500,312320000,523000,523000,523000,523000,1
|
|
20240731,140400,311797000,523000,523000,523000,523000,1
|
|
20240731,140300,311274000,523000,523000,523000,523000,0
|
|
20240731,140200,311274000,523000,523000,523000,523000,1
|
|
20240731,140100,310751000,523000,523000,523000,523000,2
|
|
20240731,140000,309705000,523000,523000,523000,523000,1
|
|
20240731,135900,309182000,523000,523000,523000,523000,1
|
|
20240731,135800,308659000,523000,523000,523000,523000,1
|
|
20240731,135700,308136000,522000,522000,522000,522000,0
|
|
20240731,135600,308136000,522000,522000,522000,522000,1
|
|
20240731,135500,307614000,522000,522000,522000,522000,1
|
|
20240731,135400,307092000,522000,522000,522000,522000,2
|
|
20240731,135300,306048000,522000,522000,522000,522000,1
|
|
20240731,135200,305526000,522000,522000,522000,522000,1
|
|
20240731,135100,305004000,522000,522000,522000,522000,0
|
|
20240731,135000,305004000,522000,522000,522000,522000,1
|
|
20240731,134900,304482000,522000,522000,522000,522000,1
|
|
20240731,134800,303960000,522000,522000,522000,522000,1
|
|
20240731,134700,303438000,522000,522000,522000,522000,2
|
|
20240731,134600,302394000,523000,523000,523000,523000,1
|
|
20240731,134500,301871000,523000,523000,523000,523000,0
|
|
20240731,134400,301871000,523000,525000,525000,523000,3
|
|
20240731,134300,300298000,523000,523000,523000,523000,1
|
|
20240731,134200,299775000,523000,523000,523000,523000,1
|
|
20240731,134100,299252000,523000,523000,523000,523000,1
|
|
20240731,134000,298729000,523000,523000,523000,523000,1
|
|
20240731,133900,298206000,523000,523000,523000,523000,1
|
|
20240731,133800,297683000,523000,523000,523000,523000,31
|
|
20240731,133700,281470000,523000,523000,523000,523000,1
|
|
20240731,133600,280947000,524000,524000,524000,524000,2
|
|
20240731,133500,279899000,524000,524000,524000,524000,1
|
|
20240731,133400,279375000,524000,524000,524000,524000,1
|
|
20240731,133300,278851000,524000,524000,524000,524000,0
|
|
20240731,133200,278851000,524000,524000,524000,524000,2
|
|
20240731,133100,277803000,524000,524000,524000,524000,1
|
|
20240731,133000,277279000,524000,524000,524000,524000,1
|
|
20240731,132900,276755000,524000,524000,524000,524000,1
|
|
20240731,132800,276231000,524000,524000,524000,524000,2
|
|
20240731,132700,275183000,524000,524000,524000,524000,0
|
|
20240731,132600,275183000,524000,524000,524000,524000,1
|
|
20240731,132500,274659000,524000,524000,524000,524000,4
|
|
20240731,132400,272563000,524000,524000,524000,524000,1
|
|
20240731,132300,272039000,524000,524000,524000,524000,1
|
|
20240731,132200,271515000,524000,524000,524000,524000,1
|
|
20240731,132100,270991000,524000,524000,524000,524000,0
|
|
20240731,132000,270991000,524000,524000,524000,524000,1
|
|
20240731,131900,270467000,524000,524000,524000,524000,1
|
|
20240731,131800,269943000,524000,524000,524000,524000,1
|
|
20240731,131700,269419000,524000,524000,524000,524000,2
|
|
20240731,131600,268371000,524000,524000,524000,524000,1
|
|
20240731,131500,267847000,527000,527000,527000,527000,1
|
|
20240731,131400,267320000,524000,524000,524000,524000,0
|
|
20240731,131300,267320000,524000,524000,524000,524000,0
|
|
20240731,131200,267320000,524000,524000,524000,524000,0
|
|
20240731,131100,267320000,524000,524000,524000,524000,6
|
|
20240731,131000,264176000,524000,524000,524000,524000,1
|
|
20240731,130900,263652000,524000,524000,524000,524000,0
|
|
20240731,130800,263652000,524000,524000,524000,524000,0
|
|
20240731,130700,263652000,524000,524000,524000,524000,0
|
|
20240731,130600,263652000,524000,524000,524000,524000,0
|
|
20240731,130500,263652000,524000,524000,524000,524000,0
|
|
20240731,130400,263652000,524000,524000,524000,524000,0
|
|
20240731,130300,263652000,524000,524000,524000,524000,1
|
|
20240731,130200,263128000,525000,525000,525000,525000,0
|
|
20240731,130100,263128000,525000,525000,525000,525000,0
|
|
20240731,130000,263128000,525000,525000,525000,525000,0
|
|
20240731,125900,263128000,525000,525000,525000,525000,0
|
|
20240731,125800,263128000,525000,525000,525000,525000,0
|
|
20240731,125700,263128000,525000,525000,525000,525000,0
|
|
20240731,125600,263128000,525000,525000,525000,525000,43
|
|
20240731,125500,240553000,525000,525000,525000,525000,1
|
|
20240731,125400,240028000,525000,525000,525000,525000,0
|
|
20240731,125300,240028000,525000,525000,525000,525000,0
|
|
20240731,125200,240028000,525000,525000,525000,525000,0
|
|
20240731,125100,240028000,525000,525000,525000,525000,0
|
|
20240731,125000,240028000,525000,525000,525000,525000,0
|
|
20240731,124900,240028000,525000,525000,525000,525000,0
|
|
20240731,124800,240028000,525000,525000,525000,525000,1
|
|
20240731,124700,239503000,526000,526000,526000,526000,0
|
|
20240731,124600,239503000,526000,526000,526000,526000,0
|
|
20240731,124500,239503000,526000,526000,526000,526000,0
|
|
20240731,124400,239503000,526000,526000,526000,526000,0
|
|
20240731,124300,239503000,526000,526000,526000,526000,0
|
|
20240731,124200,239503000,526000,526000,526000,526000,0
|
|
20240731,124100,239503000,526000,526000,526000,526000,1
|
|
20240731,124000,238977000,526000,526000,526000,526000,0
|
|
20240731,123900,238977000,526000,526000,526000,526000,0
|
|
20240731,123800,238977000,526000,526000,526000,526000,1
|
|
20240731,123700,238451000,526000,526000,526000,526000,0
|
|
20240731,123600,238451000,526000,526000,526000,526000,0
|
|
20240731,123500,238451000,526000,526000,526000,526000,0
|
|
20240731,123400,238451000,526000,526000,526000,526000,0
|
|
20240731,123300,238451000,526000,526000,526000,526000,1
|
|
20240731,123200,237925000,526000,526000,526000,526000,1
|
|
20240731,123100,237399000,526000,526000,526000,526000,0
|
|
20240731,123000,237399000,526000,526000,526000,526000,0
|
|
20240731,122900,237399000,526000,526000,526000,526000,0
|
|
20240731,122800,237399000,526000,526000,526000,526000,0
|
|
20240731,122700,237399000,526000,526000,526000,526000,0
|
|
20240731,122600,237399000,526000,526000,526000,526000,1
|
|
20240731,122500,236873000,526000,526000,526000,526000,0
|
|
20240731,122400,236873000,526000,526000,526000,526000,0
|
|
20240731,122300,236873000,526000,526000,526000,526000,0
|
|
20240731,122200,236873000,526000,526000,526000,526000,10
|
|
20240731,122100,231613000,526000,526000,526000,526000,0
|
|
20240731,122000,231613000,526000,526000,526000,526000,0
|
|
20240731,121900,231613000,526000,526000,526000,526000,1
|
|
20240731,121800,231087000,526000,526000,526000,526000,0
|
|
20240731,121700,231087000,526000,526000,526000,526000,0
|
|
20240731,121600,231087000,526000,526000,526000,526000,0
|
|
20240731,121500,231087000,526000,526000,526000,526000,0
|
|
20240731,121400,231087000,526000,526000,526000,526000,0
|
|
20240731,121300,231087000,526000,526000,526000,526000,0
|
|
20240731,121200,231087000,526000,526000,526000,526000,0
|
|
20240731,121100,231087000,526000,526000,526000,526000,1
|
|
20240731,121000,230561000,527000,527000,527000,527000,0
|
|
20240731,120900,230561000,527000,527000,527000,527000,0
|
|
20240731,120800,230561000,527000,527000,527000,527000,2
|
|
20240731,120700,229507000,527000,527000,527000,527000,0
|
|
20240731,120600,229507000,527000,527000,527000,527000,0
|
|
20240731,120500,229507000,527000,527000,527000,527000,0
|
|
20240731,120400,229507000,527000,527000,527000,527000,1
|
|
20240731,120300,228980000,528000,528000,528000,528000,0
|
|
20240731,120200,228980000,528000,528000,528000,528000,0
|
|
20240731,120100,228980000,528000,528000,528000,528000,0
|
|
20240731,120000,228980000,528000,528000,528000,528000,11
|
|
20240731,115900,223172000,527000,527000,527000,527000,3
|
|
20240731,115800,221591000,526000,525000,526000,525000,3
|
|
20240731,115700,220015000,523000,523000,523000,523000,1
|
|
20240731,115600,219492000,523000,523000,523000,523000,0
|
|
20240731,115500,219492000,523000,523000,523000,523000,0
|
|
20240731,115400,219492000,523000,523000,523000,523000,0
|
|
20240731,115300,219492000,523000,523000,523000,523000,0
|
|
20240731,115200,219492000,523000,521000,523000,521000,36
|
|
20240731,115100,200734000,520000,520000,520000,520000,0
|
|
20240731,115000,200734000,520000,520000,520000,520000,0
|
|
20240731,114900,200734000,520000,520000,520000,520000,1
|
|
20240731,114800,200214000,520000,520000,520000,520000,0
|
|
20240731,114700,200214000,520000,520000,520000,520000,0
|
|
20240731,114600,200214000,520000,520000,520000,520000,0
|
|
20240731,114500,200214000,520000,520000,520000,520000,0
|
|
20240731,114400,200214000,520000,520000,520000,520000,0
|
|
20240731,114300,200214000,520000,520000,520000,520000,0
|
|
20240731,114200,200214000,520000,520000,520000,520000,1
|
|
20240731,114100,199694000,520000,520000,520000,520000,0
|
|
20240731,114000,199694000,520000,521000,521000,520000,11
|
|
20240731,113900,193971000,521000,521000,521000,521000,0
|
|
20240731,113800,193971000,521000,521000,521000,521000,0
|
|
20240731,113700,193971000,521000,521000,521000,521000,0
|
|
20240731,113600,193971000,521000,521000,521000,521000,0
|
|
20240731,113500,193971000,521000,521000,521000,521000,1
|
|
20240731,113400,193450000,521000,521000,521000,521000,0
|
|
20240731,113300,193450000,521000,521000,521000,521000,0
|
|
20240731,113200,193450000,521000,521000,521000,521000,0
|
|
20240731,113100,193450000,521000,521000,521000,521000,0
|
|
20240731,113000,193450000,521000,521000,521000,521000,0
|
|
20240731,112900,193450000,521000,521000,521000,521000,0
|
|
20240731,112800,193450000,521000,521000,521000,521000,1
|
|
20240731,112700,192929000,524000,524000,524000,524000,1
|
|
20240731,112600,192405000,521000,521000,521000,521000,0
|
|
20240731,112500,192405000,521000,521000,521000,521000,0
|
|
20240731,112400,192405000,521000,521000,521000,521000,0
|
|
20240731,112300,192405000,521000,521000,521000,521000,0
|
|
20240731,112200,192405000,521000,521000,521000,521000,0
|
|
20240731,112100,192405000,521000,521000,521000,521000,0
|
|
20240731,112000,192405000,521000,521000,521000,521000,1
|
|
20240731,111900,191884000,522000,522000,522000,522000,0
|
|
20240731,111800,191884000,522000,522000,522000,522000,0
|
|
20240731,111700,191884000,522000,522000,522000,522000,0
|
|
20240731,111600,191884000,522000,522000,522000,522000,0
|
|
20240731,111500,191884000,522000,522000,522000,522000,0
|
|
20240731,111400,191884000,522000,522000,522000,522000,16
|
|
20240731,111300,183532000,522000,522000,522000,522000,6
|
|
20240731,111200,180400000,523000,523000,523000,523000,53
|
|
20240731,111100,152681000,523000,523000,523000,523000,0
|
|
20240731,111000,152681000,523000,523000,523000,523000,0
|
|
20240731,110900,152681000,523000,523000,523000,523000,0
|
|
20240731,110800,152681000,523000,523000,523000,523000,0
|
|
20240731,110700,152681000,523000,523000,523000,523000,0
|
|
20240731,110600,152681000,523000,523000,523000,523000,1
|
|
20240731,110500,152158000,526000,526000,526000,526000,0
|
|
20240731,110400,152158000,526000,526000,526000,526000,2
|
|
20240731,110300,151106000,525000,525000,525000,525000,0
|
|
20240731,110200,151106000,525000,525000,525000,525000,0
|
|
20240731,110100,151106000,525000,525000,525000,525000,0
|
|
20240731,110000,151106000,525000,527000,527000,525000,10
|
|
20240731,105900,145854000,525000,525000,525000,525000,0
|
|
20240731,105800,145854000,525000,526000,526000,525000,4
|
|
20240731,105700,143751000,527000,527000,527000,527000,1
|
|
20240731,105600,143224000,527000,527000,527000,527000,0
|
|
20240731,105500,143224000,527000,527000,527000,527000,1
|
|
20240731,105400,142697000,527000,527000,527000,527000,2
|
|
20240731,105300,141643000,527000,527000,527000,527000,0
|
|
20240731,105200,141643000,527000,527000,527000,527000,1
|
|
20240731,105100,141116000,526000,526000,526000,526000,1
|
|
20240731,105000,140590000,525000,525000,525000,525000,0
|
|
20240731,104900,140590000,525000,525000,525000,525000,0
|
|
20240731,104800,140590000,525000,525000,525000,525000,0
|
|
20240731,104700,140590000,525000,525000,525000,525000,0
|
|
20240731,104600,140590000,525000,525000,525000,525000,0
|
|
20240731,104500,140590000,525000,526000,526000,525000,7
|
|
20240731,104400,136909000,526000,526000,526000,526000,1
|
|
20240731,104300,136383000,527000,527000,527000,527000,1
|
|
20240731,104200,135856000,527000,527000,527000,527000,0
|
|
20240731,104100,135856000,527000,527000,527000,527000,2
|
|
20240731,104000,134802000,527000,527000,527000,527000,0
|
|
20240731,103900,134802000,527000,527000,527000,527000,0
|
|
20240731,103800,134802000,527000,527000,527000,527000,1
|
|
20240731,103700,134275000,528000,528000,528000,528000,11
|
|
20240731,103600,128467000,528000,528000,528000,528000,1
|
|
20240731,103500,127939000,529000,529000,529000,529000,0
|
|
20240731,103400,127939000,529000,530000,530000,529000,20
|
|
20240731,103300,117341000,529000,530000,530000,529000,18
|
|
20240731,103200,107804000,530000,530000,530000,530000,1
|
|
20240731,103100,107274000,529000,529000,529000,529000,0
|
|
20240731,103000,107274000,529000,530000,530000,529000,4
|
|
20240731,102900,105157000,529000,529000,529000,529000,1
|
|
20240731,102800,104628000,528000,528000,528000,528000,0
|
|
20240731,102700,104628000,528000,528000,528000,528000,0
|
|
20240731,102600,104628000,528000,528000,528000,528000,0
|
|
20240731,102500,104628000,528000,528000,528000,528000,0
|
|
20240731,102400,104628000,528000,528000,528000,528000,0
|
|
20240731,102300,104628000,528000,528000,528000,528000,0
|
|
20240731,102200,104628000,528000,528000,528000,528000,1
|
|
20240731,102100,104100000,529000,529000,529000,529000,11
|
|
20240731,102000,98281000,529000,529000,529000,529000,0
|
|
20240731,101900,98281000,529000,529000,529000,529000,0
|
|
20240731,101800,98281000,529000,529000,529000,529000,7
|
|
20240731,101700,94578000,529000,529000,529000,529000,3
|
|
20240731,101600,92991000,528000,527000,528000,527000,19
|
|
20240731,101500,82967000,527000,527000,527000,527000,0
|
|
20240731,101400,82967000,527000,527000,527000,527000,1
|
|
20240731,101300,82440000,527000,527000,527000,527000,0
|
|
20240731,101200,82440000,527000,527000,527000,527000,4
|
|
20240731,101100,80332000,527000,527000,527000,527000,0
|
|
20240731,101000,80332000,527000,527000,527000,527000,0
|
|
20240731,100900,80332000,527000,527000,527000,527000,0
|
|
20240731,100800,80332000,527000,527000,527000,527000,1
|
|
20240731,100700,79805000,527000,527000,527000,527000,1
|
|
20240731,100600,79278000,527000,527000,527000,527000,0
|
|
20240731,100500,79278000,527000,527000,527000,527000,0
|
|
20240731,100400,79278000,527000,527000,527000,527000,13
|
|
20240731,100300,72427000,529000,529000,529000,529000,1
|
|
20240731,100200,71898000,529000,529000,529000,529000,0
|
|
20240731,100100,71898000,529000,529000,529000,529000,1
|
|
20240731,100000,71369000,527000,528000,528000,527000,2
|
|
20240731,095900,70314000,528000,528000,528000,528000,2
|
|
20240731,095800,69258000,527000,527000,527000,527000,2
|
|
20240731,095700,68204000,527000,527000,527000,527000,0
|
|
20240731,095600,68204000,527000,527000,528000,527000,4
|
|
20240731,095500,66095000,527000,527000,527000,527000,4
|
|
20240731,095400,63987000,527000,527000,527000,527000,1
|
|
20240731,095300,63460000,525000,525000,525000,525000,0
|
|
20240731,095200,63460000,525000,525000,525000,525000,1
|
|
20240731,095100,62935000,525000,525000,525000,525000,0
|
|
20240731,095000,62935000,525000,525000,525000,525000,3
|
|
20240731,094900,61360000,525000,525000,525000,525000,1
|
|
20240731,094800,60835000,525000,525000,525000,525000,1
|
|
20240731,094700,60310000,524000,524000,524000,524000,0
|
|
20240731,094600,60310000,524000,524000,524000,524000,0
|
|
20240731,094500,60310000,524000,524000,524000,524000,4
|
|
20240731,094400,58214000,524000,524000,524000,524000,0
|
|
20240731,094300,58214000,524000,524000,524000,524000,1
|
|
20240731,094200,57690000,524000,524000,524000,524000,2
|
|
20240731,094100,56642000,524000,524000,524000,524000,5
|
|
20240731,094000,54022000,524000,524000,524000,524000,1
|
|
20240731,093900,53498000,524000,524000,524000,524000,1
|
|
20240731,093800,52974000,523000,523000,523000,523000,1
|
|
20240731,093700,52451000,523000,523000,523000,523000,0
|
|
20240731,093600,52451000,523000,523000,523000,523000,3
|
|
20240731,093500,50882000,523000,523000,523000,523000,1
|
|
20240731,093400,50359000,523000,522000,523000,522000,2
|
|
20240731,093300,49314000,522000,520000,522000,520000,23
|
|
20240731,093200,37332000,520000,520000,520000,520000,0
|
|
20240731,093100,37332000,520000,520000,520000,520000,3
|
|
20240731,093000,35772000,519000,519000,519000,519000,1
|
|
20240731,092900,35253000,519000,519000,519000,519000,0
|
|
20240731,092800,35253000,519000,519000,519000,519000,0
|
|
20240731,092700,35253000,519000,519000,519000,519000,3
|
|
20240731,092600,33696000,519000,519000,519000,519000,0
|
|
20240731,092500,33696000,519000,518000,519000,518000,2
|
|
20240731,092400,32659000,517000,517000,517000,517000,7
|
|
20240731,092300,29040000,517000,517000,517000,517000,1
|
|
20240731,092200,28523000,519000,519000,519000,519000,2
|
|
20240731,092100,27485000,519000,519000,519000,519000,0
|
|
20240731,092000,27485000,519000,519000,519000,519000,1
|
|
20240731,091900,26966000,519000,519000,519000,519000,1
|
|
20240731,091800,26447000,519000,519000,519000,519000,1
|
|
20240731,091700,25928000,519000,519000,519000,519000,1
|
|
20240731,091600,25409000,517000,518000,518000,517000,2
|
|
20240731,091500,24374000,518000,518000,518000,516000,11
|
|
20240731,091400,18687000,518000,518000,518000,518000,0
|
|
20240731,091300,18687000,518000,519000,519000,518000,10
|
|
20240731,091200,13503000,519000,519000,519000,519000,0
|
|
20240731,091100,13503000,519000,519000,519000,519000,0
|
|
20240731,091000,13503000,519000,519000,519000,519000,0
|
|
20240731,090900,13503000,519000,519000,519000,519000,0
|
|
20240731,090800,13503000,519000,519000,519000,519000,5
|
|
20240731,090700,10908000,519000,522000,522000,519000,10
|
|
20240731,090600,5712000,522000,522000,522000,522000,1
|
|
20240731,090500,5190000,519000,519000,519000,519000,0
|
|
20240731,090400,5190000,519000,519000,519000,519000,0
|
|
20240731,090300,5190000,519000,519000,519000,519000,0
|
|
20240731,090200,5190000,519000,519000,519000,519000,0
|
|
20240731,090100,5190000,519000,519000,519000,519000,0
|
|
20240731,090000,5190000,519000,519000,519000,519000,10
|