599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,185600,252082360,11080,11080,11080,11080,797
|
|
20240731,185500,252082360,11080,11080,11080,11080,0
|
|
20240731,185400,252082360,11080,11080,11080,11080,0
|
|
20240731,185300,252082360,11080,11080,11080,11080,0
|
|
20240731,185200,252082360,11080,11080,11080,11080,0
|
|
20240731,185100,252082360,11080,11080,11080,11080,0
|
|
20240731,185000,252082360,11080,11080,11080,11080,0
|
|
20240731,184900,252082360,11080,11080,11080,11080,0
|
|
20240731,184800,252082360,11080,11080,11080,11080,0
|
|
20240731,184700,252082360,11080,11080,11080,11080,0
|
|
20240731,184600,252082360,11080,11080,11080,11080,0
|
|
20240731,184500,252082360,11080,11080,11080,11080,0
|
|
20240731,184400,252082360,11080,11080,11080,11080,0
|
|
20240731,184300,252082360,11080,11080,11080,11080,0
|
|
20240731,184200,252082360,11080,11080,11080,11080,0
|
|
20240731,184100,252082360,11080,11080,11080,11080,0
|
|
20240731,184000,252082360,11080,11080,11080,11080,0
|
|
20240731,183900,252082360,11080,11080,11080,11080,0
|
|
20240731,183800,252082360,11080,11080,11080,11080,0
|
|
20240731,183700,252082360,11080,11080,11080,11080,0
|
|
20240731,183600,252082360,11080,11080,11080,11080,0
|
|
20240731,183500,252082360,11080,11080,11080,11080,0
|
|
20240731,183400,252082360,11080,11080,11080,11080,0
|
|
20240731,183300,252082360,11080,11080,11080,11080,0
|
|
20240731,183200,252082360,11080,11080,11080,11080,0
|
|
20240731,183100,252082360,11080,11080,11080,11080,0
|
|
20240731,183000,252082360,11080,11080,11080,11080,0
|
|
20240731,182900,252082360,11080,11080,11080,11080,0
|
|
20240731,182800,252082360,11080,11080,11080,11080,0
|
|
20240731,182700,252082360,11080,11080,11080,11080,0
|
|
20240731,182600,252082360,11080,11080,11080,11080,797
|
|
20240731,182500,252082360,11080,11080,11080,11080,0
|
|
20240731,182400,252082360,11080,11080,11080,11080,0
|
|
20240731,182300,252082360,11080,11080,11080,11080,0
|
|
20240731,182200,252082360,11080,11080,11080,11080,0
|
|
20240731,182100,252082360,11080,11080,11080,11080,0
|
|
20240731,182000,252082360,11080,11080,11080,11080,0
|
|
20240731,181900,252082360,11080,11080,11080,11080,0
|
|
20240731,181800,252082360,11080,11080,11080,11080,0
|
|
20240731,181700,252082360,11080,11080,11080,11080,0
|
|
20240731,181600,252082360,11080,11080,11080,11080,0
|
|
20240731,181500,252082360,11080,11080,11080,11080,0
|
|
20240731,181400,252082360,11080,11080,11080,11080,0
|
|
20240731,181300,252082360,11080,11080,11080,11080,0
|
|
20240731,181200,252082360,11080,11080,11080,11080,0
|
|
20240731,181100,252082360,11080,11080,11080,11080,0
|
|
20240731,181000,252082360,11080,11080,11080,11080,0
|
|
20240731,180900,252082360,11080,11080,11080,11080,0
|
|
20240731,180800,252082360,11080,11080,11080,11080,0
|
|
20240731,180700,252082360,11080,11080,11080,11080,0
|
|
20240731,180600,252082360,11080,11080,11080,11080,0
|
|
20240731,180500,252082360,11080,11080,11080,11080,0
|
|
20240731,180400,252082360,11080,11080,11080,11080,0
|
|
20240731,180300,252082360,11080,11080,11080,11080,0
|
|
20240731,180200,252082360,11080,11080,11080,11080,0
|
|
20240731,180100,252082360,11080,11080,11080,11080,0
|
|
20240731,180000,252082360,11080,11080,11080,11080,0
|
|
20240731,175900,252082360,11080,11080,11080,11080,0
|
|
20240731,175800,252082360,11080,11080,11080,11080,0
|
|
20240731,175700,252082360,11080,11080,11080,11080,0
|
|
20240731,175600,252082360,11080,11080,11080,11080,797
|
|
20240731,175500,252082360,11080,11080,11080,11080,0
|
|
20240731,175400,252082360,11080,11080,11080,11080,0
|
|
20240731,175300,252082360,11080,11080,11080,11080,0
|
|
20240731,175200,252082360,11080,11080,11080,11080,0
|
|
20240731,175100,252082360,11080,11080,11080,11080,0
|
|
20240731,175000,252082360,11080,11080,11080,11080,0
|
|
20240731,174900,252082360,11080,11080,11080,11080,0
|
|
20240731,174800,252082360,11080,11080,11080,11080,0
|
|
20240731,174700,252082360,11080,11080,11080,11080,0
|
|
20240731,174600,252082360,11080,11080,11080,11080,0
|
|
20240731,174500,252082360,11080,11080,11080,11080,0
|
|
20240731,174400,252082360,11080,11080,11080,11080,0
|
|
20240731,174300,252082360,11080,11080,11080,11080,0
|
|
20240731,174200,252082360,11080,11080,11080,11080,0
|
|
20240731,174100,252082360,11080,11080,11080,11080,0
|
|
20240731,174000,252082360,11080,11080,11080,11080,0
|
|
20240731,173900,252082360,11080,11080,11080,11080,0
|
|
20240731,173800,252082360,11080,11080,11080,11080,0
|
|
20240731,173700,252082360,11080,11080,11080,11080,0
|
|
20240731,173600,252082360,11080,11080,11080,11080,0
|
|
20240731,173500,252082360,11080,11080,11080,11080,0
|
|
20240731,173400,252082360,11080,11080,11080,11080,0
|
|
20240731,173300,252082360,11080,11080,11080,11080,0
|
|
20240731,173200,252082360,11080,11080,11080,11080,0
|
|
20240731,173100,252082360,11080,11080,11080,11080,0
|
|
20240731,173000,252082360,11080,11080,11080,11080,0
|
|
20240731,172900,252082360,11080,11080,11080,11080,0
|
|
20240731,172800,252082360,11080,11080,11080,11080,0
|
|
20240731,172700,252082360,11080,11080,11080,11080,0
|
|
20240731,172600,252082360,11080,11080,11080,11080,797
|
|
20240731,172500,252082360,11080,11080,11080,11080,0
|
|
20240731,172400,252082360,11080,11080,11080,11080,0
|
|
20240731,172300,252082360,11080,11080,11080,11080,0
|
|
20240731,172200,252082360,11080,11080,11080,11080,0
|
|
20240731,172100,252082360,11080,11080,11080,11080,0
|
|
20240731,172000,252082360,11080,11080,11080,11080,0
|
|
20240731,171900,252082360,11080,11080,11080,11080,0
|
|
20240731,171800,252082360,11080,11080,11080,11080,0
|
|
20240731,171700,252082360,11080,11080,11080,11080,0
|
|
20240731,171600,252082360,11080,11080,11080,11080,0
|
|
20240731,171500,252082360,11080,11080,11080,11080,0
|
|
20240731,171400,252082360,11080,11080,11080,11080,0
|
|
20240731,171300,252082360,11080,11080,11080,11080,0
|
|
20240731,171200,252082360,11080,11080,11080,11080,0
|
|
20240731,171100,252082360,11080,11080,11080,11080,0
|
|
20240731,171000,252082360,11080,11080,11080,11080,0
|
|
20240731,170900,252082360,11080,11080,11080,11080,0
|
|
20240731,170800,252082360,11080,11080,11080,11080,0
|
|
20240731,170700,252082360,11080,11080,11080,11080,0
|
|
20240731,170600,252082360,11080,11080,11080,11080,0
|
|
20240731,170500,252082360,11080,11080,11080,11080,0
|
|
20240731,170400,252082360,11080,11080,11080,11080,0
|
|
20240731,170300,252082360,11080,11080,11080,11080,0
|
|
20240731,170200,252082360,11080,11080,11080,11080,0
|
|
20240731,170100,252082360,11080,11080,11080,11080,0
|
|
20240731,170000,252082360,11080,11080,11080,11080,0
|
|
20240731,165900,252082360,11080,11080,11080,11080,0
|
|
20240731,165800,252082360,11080,11080,11080,11080,0
|
|
20240731,165700,252082360,11080,11080,11080,11080,0
|
|
20240731,165600,252082360,11080,11080,11080,11080,797
|
|
20240731,165500,252082360,11080,11080,11080,11080,0
|
|
20240731,165400,252082360,11080,11080,11080,11080,0
|
|
20240731,165300,252082360,11080,11080,11080,11080,0
|
|
20240731,165200,252082360,11080,11080,11080,11080,0
|
|
20240731,165100,252082360,11080,11080,11080,11080,0
|
|
20240731,165000,252082360,11080,11080,11080,11080,0
|
|
20240731,164900,252082360,11080,11080,11080,11080,0
|
|
20240731,164800,252082360,11080,11080,11080,11080,0
|
|
20240731,164700,252082360,11080,11080,11080,11080,0
|
|
20240731,164600,252082360,11080,11080,11080,11080,0
|
|
20240731,164500,252082360,11080,11080,11080,11080,0
|
|
20240731,164400,252082360,11080,11080,11080,11080,0
|
|
20240731,164300,252082360,11080,11080,11080,11080,0
|
|
20240731,164200,252082360,11080,11080,11080,11080,0
|
|
20240731,164100,252082360,11080,11080,11080,11080,0
|
|
20240731,164000,252082360,11080,11080,11080,11080,0
|
|
20240731,163900,252082360,11080,11080,11080,11080,0
|
|
20240731,163800,252082360,11080,11080,11080,11080,0
|
|
20240731,163700,252082360,11080,11080,11080,11080,0
|
|
20240731,163600,252082360,11080,11080,11080,11080,0
|
|
20240731,163500,252082360,11080,11080,11080,11080,0
|
|
20240731,163400,252082360,11080,11080,11080,11080,0
|
|
20240731,163300,252082360,11080,11080,11080,11080,0
|
|
20240731,163200,252082360,11080,11080,11080,11080,0
|
|
20240731,163100,252082360,11080,11080,11080,11080,0
|
|
20240731,163000,252082360,11080,11080,11080,11080,0
|
|
20240731,162900,252082360,11080,11080,11080,11080,0
|
|
20240731,162800,252082360,11080,11080,11080,11080,0
|
|
20240731,162700,252082360,11080,11080,11080,11080,0
|
|
20240731,162600,252082360,11080,11080,11080,11080,797
|
|
20240731,162500,252082360,11080,11080,11080,11080,0
|
|
20240731,162400,252082360,11080,11080,11080,11080,0
|
|
20240731,162300,252082360,11080,11080,11080,11080,0
|
|
20240731,162200,252082360,11080,11080,11080,11080,0
|
|
20240731,162100,252082360,11080,11080,11080,11080,0
|
|
20240731,162000,252082360,11080,11080,11080,11080,0
|
|
20240731,161900,252082360,11080,11080,11080,11080,0
|
|
20240731,161800,252082360,11080,11080,11080,11080,0
|
|
20240731,161700,252082360,11080,11080,11080,11080,0
|
|
20240731,161600,252082360,11080,11080,11080,11080,0
|
|
20240731,161500,252082360,11080,11080,11080,11080,0
|
|
20240731,161400,252082360,11080,11080,11080,11080,0
|
|
20240731,161300,252082360,11080,11080,11080,11080,0
|
|
20240731,161200,252082360,11080,11080,11080,11080,0
|
|
20240731,161100,252082360,11080,11080,11080,11080,0
|
|
20240731,161000,252082360,11080,11080,11080,11080,0
|
|
20240731,160900,252082360,11080,11080,11080,11080,0
|
|
20240731,160800,252082360,11080,11080,11080,11080,0
|
|
20240731,160700,252082360,11080,11080,11080,11080,0
|
|
20240731,160600,252082360,11080,11080,11080,11080,0
|
|
20240731,160500,252082360,11080,11080,11080,11080,0
|
|
20240731,160400,252082360,11080,11080,11080,11080,0
|
|
20240731,160300,252082360,11080,11080,11080,11080,0
|
|
20240731,160200,252082360,11080,11080,11080,11080,0
|
|
20240731,160100,252082360,11080,11080,11080,11080,0
|
|
20240731,160000,252082360,11080,11080,11080,11080,0
|
|
20240731,155900,252082360,11080,11080,11080,11080,0
|
|
20240731,155800,252082360,11080,11080,11080,11080,0
|
|
20240731,155700,252082360,11080,11080,11080,11080,0
|
|
20240731,155600,252082360,11080,11080,11080,11080,797
|
|
20240731,155500,252082360,11080,11080,11080,11080,0
|
|
20240731,155400,252082360,11080,11080,11080,11080,0
|
|
20240731,155300,252082360,11080,11080,11080,11080,0
|
|
20240731,155200,252082360,11080,11080,11080,11080,0
|
|
20240731,155100,252082360,11080,11080,11080,11080,0
|
|
20240731,155000,252082360,11080,11080,11080,11080,0
|
|
20240731,154900,252082360,11080,11080,11080,11080,0
|
|
20240731,154800,252082360,11080,11080,11080,11080,0
|
|
20240731,154700,252082360,11080,11080,11080,11080,0
|
|
20240731,154600,252082360,11080,11080,11080,11080,0
|
|
20240731,154500,252082360,11080,11080,11080,11080,0
|
|
20240731,154400,252082360,11080,11080,11080,11080,0
|
|
20240731,154300,252082360,11080,11080,11080,11080,0
|
|
20240731,154200,252082360,11080,11080,11080,11080,0
|
|
20240731,154100,252082360,11080,11080,11080,11080,0
|
|
20240731,154000,252082360,11080,11080,11080,11080,0
|
|
20240731,153900,252082360,11080,11080,11080,11080,0
|
|
20240731,153800,252082360,11080,11080,11080,11080,0
|
|
20240731,153700,252082360,11080,11080,11080,11080,0
|
|
20240731,153600,252082360,11080,11080,11080,11080,0
|
|
20240731,153500,252082360,11080,11080,11080,11080,0
|
|
20240731,153400,252082360,11080,11080,11080,11080,0
|
|
20240731,153300,252082360,11080,11080,11080,11080,0
|
|
20240731,153200,252082360,11080,11080,11080,11080,0
|
|
20240731,153100,252082360,11080,11080,11080,11080,0
|
|
20240731,153000,252082360,11080,11080,11080,11080,797
|
|
20240731,152900,243251600,11040,11040,11040,11040,0
|
|
20240731,152800,243251600,11040,11040,11040,11040,0
|
|
20240731,152700,243251600,11040,11040,11040,11040,0
|
|
20240731,152600,243251600,11040,11040,11040,11040,0
|
|
20240731,152500,243251600,11040,11040,11040,11040,0
|
|
20240731,152400,243251600,11040,11040,11040,11040,0
|
|
20240731,152300,243251600,11040,11040,11040,11040,0
|
|
20240731,152200,243251600,11040,11040,11040,11040,0
|
|
20240731,152100,243251600,11040,11040,11040,11040,0
|
|
20240731,152000,243251600,11040,11040,11040,11040,0
|
|
20240731,151900,243251600,11040,10980,11040,10980,587
|
|
20240731,151800,236774120,11030,11030,11030,11030,12
|
|
20240731,151700,236641760,10960,11030,11030,10960,1023
|
|
20240731,151600,225390480,11030,11030,11030,11030,31
|
|
20240731,151500,225048550,11020,11020,11020,11020,100
|
|
20240731,151400,223946550,11030,11030,11030,11030,0
|
|
20240731,151300,223946550,11030,11030,11030,11030,0
|
|
20240731,151200,223946550,11030,11030,11030,11030,0
|
|
20240731,151100,223946550,11030,11030,11030,11030,0
|
|
20240731,151000,223946550,11030,11030,11030,11030,40
|
|
20240731,150900,223505350,11030,11030,11030,11030,1
|
|
20240731,150800,223494320,11030,11000,11030,11000,485
|
|
20240731,150700,218159290,11000,11000,11000,11000,100
|
|
20240731,150600,217059290,11030,11030,11030,11030,0
|
|
20240731,150500,217059290,11030,11020,11030,11020,373
|
|
20240731,150400,212948570,11020,11020,11020,11020,0
|
|
20240731,150300,212948570,11020,11020,11020,11020,0
|
|
20240731,150200,212948570,11020,11020,11020,11020,0
|
|
20240731,150100,212948570,11020,11020,11020,11020,0
|
|
20240731,150000,212948570,11020,11020,11020,11020,0
|
|
20240731,145900,212948570,11020,11020,11020,11020,0
|
|
20240731,145800,212948570,11020,11020,11020,11020,0
|
|
20240731,145700,212948570,11020,10990,11020,10990,1062
|
|
20240731,145600,201263360,10990,10990,10990,10990,200
|
|
20240731,145500,199065360,10970,10970,10970,10970,201
|
|
20240731,145400,196860390,10980,10980,10980,10980,69
|
|
20240731,145300,196102770,10970,10970,10970,10970,0
|
|
20240731,145200,196102770,10970,10970,10970,10970,0
|
|
20240731,145100,196102770,10970,10970,10970,10970,0
|
|
20240731,145000,196102770,10970,10970,10970,10970,0
|
|
20240731,144900,196102770,10970,10970,10970,10970,1
|
|
20240731,144800,196091800,10950,10950,10950,10950,200
|
|
20240731,144700,193901800,10950,10950,10950,10950,0
|
|
20240731,144600,193901800,10950,10960,10960,10950,447
|
|
20240731,144500,189006330,10970,10960,10970,10960,33
|
|
20240731,144400,188644480,10980,10980,10980,10980,0
|
|
20240731,144300,188644480,10980,10970,10980,10970,50
|
|
20240731,144200,188095680,10980,10980,10980,10980,200
|
|
20240731,144100,185899680,10990,10990,10990,10990,0
|
|
20240731,144000,185899680,10990,10990,10990,10990,0
|
|
20240731,143900,185899680,10990,10990,10990,10990,0
|
|
20240731,143800,185899680,10990,10990,10990,10990,0
|
|
20240731,143700,185899680,10990,10990,10990,10990,0
|
|
20240731,143600,185899680,10990,10990,10990,10990,0
|
|
20240731,143500,185899680,10990,10990,10990,10990,0
|
|
20240731,143400,185899680,10990,10990,10990,10990,0
|
|
20240731,143300,185899680,10990,10990,10990,10990,0
|
|
20240731,143200,185899680,10990,10970,10990,10970,101
|
|
20240731,143100,184791020,10960,10960,10960,10960,0
|
|
20240731,143000,184791020,10960,10960,10960,10960,0
|
|
20240731,142900,184791020,10960,10960,10960,10960,0
|
|
20240731,142800,184791020,10960,10960,10960,10960,0
|
|
20240731,142700,184791020,10960,10960,10960,10960,5
|
|
20240731,142600,184736220,10940,10960,10980,10940,15
|
|
20240731,142500,184571740,10930,10930,10930,10930,0
|
|
20240731,142400,184571740,10930,10930,10930,10930,0
|
|
20240731,142300,184571740,10930,10930,10930,10930,0
|
|
20240731,142200,184571740,10930,10930,10930,10930,0
|
|
20240731,142100,184571740,10930,10930,10980,10930,11
|
|
20240731,142000,184451300,10930,10930,10930,10930,174
|
|
20240731,141900,182549480,10930,10930,10930,10930,0
|
|
20240731,141800,182549480,10930,10930,10930,10930,0
|
|
20240731,141700,182549480,10930,10930,10930,10930,0
|
|
20240731,141600,182549480,10930,10940,10940,10930,200
|
|
20240731,141500,180363180,10970,10970,10970,10970,0
|
|
20240731,141400,180363180,10970,10970,10970,10970,0
|
|
20240731,141300,180363180,10970,10970,10970,10970,0
|
|
20240731,141200,180363180,10970,10960,10970,10960,63
|
|
20240731,141100,179672270,10950,10960,10960,10950,53
|
|
20240731,141000,179091900,10970,10970,10970,10970,10
|
|
20240731,140900,178982200,10980,10980,10980,10980,0
|
|
20240731,140800,178982200,10980,10980,10980,10980,0
|
|
20240731,140700,178982200,10980,10980,10980,10980,0
|
|
20240731,140600,178982200,10980,10970,10980,10970,20
|
|
20240731,140500,178762610,10980,10970,10980,10950,30
|
|
20240731,140400,178433540,10960,10960,10960,10960,278
|
|
20240731,140300,175386660,10980,10980,10980,10980,0
|
|
20240731,140200,175386660,10980,10980,10980,10980,0
|
|
20240731,140100,175386660,10980,10980,10980,10980,0
|
|
20240731,140000,175386660,10980,10980,10980,10980,0
|
|
20240731,135900,175386660,10980,10980,10980,10980,0
|
|
20240731,135800,175386660,10980,10970,10980,10970,848
|
|
20240731,135700,166084090,10980,10980,10980,10980,0
|
|
20240731,135600,166084090,10980,10980,10980,10980,193
|
|
20240731,135500,163964950,10960,10960,10960,10960,1
|
|
20240731,135400,163953990,10980,10980,10980,10980,0
|
|
20240731,135300,163953990,10980,10980,10980,10980,0
|
|
20240731,135200,163953990,10980,10980,10980,10980,0
|
|
20240731,135100,163953990,10980,10980,10980,10980,0
|
|
20240731,135000,163953990,10980,10980,10980,10980,0
|
|
20240731,134900,163953990,10980,10980,10980,10980,0
|
|
20240731,134800,163953990,10980,10980,10980,10980,140
|
|
20240731,134700,162416790,10960,10960,10960,10960,0
|
|
20240731,134600,162416790,10960,10960,10960,10960,0
|
|
20240731,134500,162416790,10960,10960,10960,10960,0
|
|
20240731,134400,162416790,10960,10960,10960,10960,0
|
|
20240731,134300,162416790,10960,10960,10960,10960,0
|
|
20240731,134200,162416790,10960,10960,10960,10960,0
|
|
20240731,134100,162416790,10960,10960,10960,10960,230
|
|
20240731,134000,159895990,10980,10980,10980,10980,0
|
|
20240731,133900,159895990,10980,10970,10980,10970,20
|
|
20240731,133800,159676410,10980,10980,10980,10980,0
|
|
20240731,133700,159676410,10980,10980,10980,10980,0
|
|
20240731,133600,159676410,10980,10980,10980,10980,0
|
|
20240731,133500,159676410,10980,10980,10980,10980,0
|
|
20240731,133400,159676410,10980,10970,10980,10970,2
|
|
20240731,133300,159654460,10950,10950,10950,10950,0
|
|
20240731,133200,159654460,10950,10950,10950,10950,0
|
|
20240731,133100,159654460,10950,10950,10950,10950,0
|
|
20240731,133000,159654460,10950,10950,10950,10950,0
|
|
20240731,132900,159654460,10950,10950,10950,10950,0
|
|
20240731,132800,159654460,10950,10950,10950,10950,0
|
|
20240731,132700,159654460,10950,10950,10950,10950,0
|
|
20240731,132600,159654460,10950,10950,10950,10950,0
|
|
20240731,132500,159654460,10950,10950,10950,10950,1
|
|
20240731,132400,159643510,10950,10950,10950,10950,0
|
|
20240731,132300,159643510,10950,10950,10950,10950,0
|
|
20240731,132200,159643510,10950,10950,10950,10950,313
|
|
20240731,132100,156216160,10960,10950,10960,10950,43
|
|
20240731,132000,155745110,10950,10950,10950,10950,0
|
|
20240731,131900,155745110,10950,10950,10950,10950,0
|
|
20240731,131800,155745110,10950,10950,10950,10950,0
|
|
20240731,131700,155745110,10950,10950,10950,10950,0
|
|
20240731,131600,155745110,10950,10950,10950,10950,1
|
|
20240731,131500,155734160,10940,10940,10940,10940,0
|
|
20240731,131400,155734160,10940,10940,10940,10940,0
|
|
20240731,131300,155734160,10940,10940,10940,10940,0
|
|
20240731,131200,155734160,10940,10940,10940,10940,0
|
|
20240731,131100,155734160,10940,10940,10940,10940,0
|
|
20240731,131000,155734160,10940,10940,10940,10940,0
|
|
20240731,130900,155734160,10940,10940,10940,10940,0
|
|
20240731,130800,155734160,10940,10940,10940,10940,0
|
|
20240731,130700,155734160,10940,10940,10940,10940,0
|
|
20240731,130600,155734160,10940,10940,10940,10940,0
|
|
20240731,130500,155734160,10940,10940,10940,10940,0
|
|
20240731,130400,155734160,10940,10940,10940,10940,0
|
|
20240731,130300,155734160,10940,10940,10940,10940,0
|
|
20240731,130200,155734160,10940,10940,10940,10940,0
|
|
20240731,130100,155734160,10940,10940,10940,10940,264
|
|
20240731,130000,152846000,10930,10930,10930,10930,0
|
|
20240731,125900,152846000,10930,10930,10930,10930,25
|
|
20240731,125800,152572750,10940,10940,10940,10940,0
|
|
20240731,125700,152572750,10940,10930,10940,10930,2
|
|
20240731,125600,152550880,10920,10920,10920,10920,0
|
|
20240731,125500,152550880,10920,10920,10920,10920,0
|
|
20240731,125400,152550880,10920,10920,10920,10920,0
|
|
20240731,125300,152550880,10920,10920,10920,10920,1
|
|
20240731,125200,152539960,10910,10910,10910,10910,1
|
|
20240731,125100,152529050,10930,10930,10930,10930,0
|
|
20240731,125000,152529050,10930,10930,10930,10930,0
|
|
20240731,124900,152529050,10930,10930,10930,10930,0
|
|
20240731,124800,152529050,10930,10930,10930,10930,0
|
|
20240731,124700,152529050,10930,10930,10930,10930,0
|
|
20240731,124600,152529050,10930,10930,10930,10930,32
|
|
20240731,124500,152179290,10920,10920,10920,10920,0
|
|
20240731,124400,152179290,10920,10920,10920,10920,0
|
|
20240731,124300,152179290,10920,10920,10920,10920,0
|
|
20240731,124200,152179290,10920,10920,10920,10920,0
|
|
20240731,124100,152179290,10920,10920,10920,10920,0
|
|
20240731,124000,152179290,10920,10920,10920,10920,0
|
|
20240731,123900,152179290,10920,10920,10920,10920,0
|
|
20240731,123800,152179290,10920,10920,10920,10920,0
|
|
20240731,123700,152179290,10920,10920,10920,10920,0
|
|
20240731,123600,152179290,10920,10920,10920,10920,0
|
|
20240731,123500,152179290,10920,10920,10920,10920,0
|
|
20240731,123400,152179290,10920,10920,10920,10920,0
|
|
20240731,123300,152179290,10920,10920,10920,10920,0
|
|
20240731,123200,152179290,10920,10920,10920,10920,0
|
|
20240731,123100,152179290,10920,10920,10920,10920,0
|
|
20240731,123000,152179290,10920,10920,10920,10920,0
|
|
20240731,122900,152179290,10920,10920,10920,10920,0
|
|
20240731,122800,152179290,10920,10930,10930,10920,19
|
|
20240731,122700,151971730,10930,10930,10930,10930,20
|
|
20240731,122600,151753130,10930,10930,10930,10930,0
|
|
20240731,122500,151753130,10930,10930,10930,10930,0
|
|
20240731,122400,151753130,10930,10930,10930,10930,0
|
|
20240731,122300,151753130,10930,10930,10930,10930,0
|
|
20240731,122200,151753130,10930,10930,10930,10930,0
|
|
20240731,122100,151753130,10930,10910,10930,10910,46
|
|
20240731,122000,151251120,10890,10900,10900,10890,28
|
|
20240731,121900,150946180,10900,10900,10900,10900,0
|
|
20240731,121800,150946180,10900,10900,10900,10900,0
|
|
20240731,121700,150946180,10900,10900,10900,10900,0
|
|
20240731,121600,150946180,10900,10900,10900,10900,0
|
|
20240731,121500,150946180,10900,10900,10900,10900,0
|
|
20240731,121400,150946180,10900,10900,10900,10900,0
|
|
20240731,121300,150946180,10900,10900,10900,10900,0
|
|
20240731,121200,150946180,10900,10900,10900,10900,0
|
|
20240731,121100,150946180,10900,10900,10900,10900,200
|
|
20240731,121000,148766180,10910,10910,10910,10910,0
|
|
20240731,120900,148766180,10910,10910,10910,10910,0
|
|
20240731,120800,148766180,10910,10910,10910,10910,0
|
|
20240731,120700,148766180,10910,10910,10910,10910,0
|
|
20240731,120600,148766180,10910,10910,10910,10910,0
|
|
20240731,120500,148766180,10910,10910,10910,10910,0
|
|
20240731,120400,148766180,10910,10910,10910,10910,0
|
|
20240731,120300,148766180,10910,10910,10910,10910,3
|
|
20240731,120200,148733450,10910,10910,10910,10910,0
|
|
20240731,120100,148733450,10910,10910,10910,10910,4
|
|
20240731,120000,148689810,10910,10910,10910,10910,1
|
|
20240731,115900,148678900,10910,10910,10910,10910,0
|
|
20240731,115800,148678900,10910,10910,10910,10910,2
|
|
20240731,115700,148657080,10910,10910,10910,10910,1
|
|
20240731,115600,148646170,10910,10910,10910,10910,0
|
|
20240731,115500,148646170,10910,10910,10910,10910,1
|
|
20240731,115400,148635260,10900,10900,10900,10900,0
|
|
20240731,115300,148635260,10900,10900,10900,10900,0
|
|
20240731,115200,148635260,10900,10900,10900,10900,0
|
|
20240731,115100,148635260,10900,10900,10900,10900,8
|
|
20240731,115000,148548060,10900,10900,10900,10900,1
|
|
20240731,114900,148537160,10900,10900,10900,10900,0
|
|
20240731,114800,148537160,10900,10900,10900,10900,0
|
|
20240731,114700,148537160,10900,10900,10900,10900,0
|
|
20240731,114600,148537160,10900,10900,10900,10900,0
|
|
20240731,114500,148537160,10900,10900,10900,10900,0
|
|
20240731,114400,148537160,10900,10900,10900,10900,1
|
|
20240731,114300,148526260,10910,10910,10910,10910,0
|
|
20240731,114200,148526260,10910,10910,10910,10910,0
|
|
20240731,114100,148526260,10910,10910,10910,10910,0
|
|
20240731,114000,148526260,10910,10910,10910,10910,0
|
|
20240731,113900,148526260,10910,10910,10910,10910,0
|
|
20240731,113800,148526260,10910,10900,10910,10900,6
|
|
20240731,113700,148460850,10890,10890,10890,10890,0
|
|
20240731,113600,148460850,10890,10890,10890,10890,1
|
|
20240731,113500,148449960,10890,10890,10890,10890,1
|
|
20240731,113400,148439070,10890,10890,10890,10890,3
|
|
20240731,113300,148406400,10890,10890,10890,10890,3
|
|
20240731,113200,148373730,10890,10890,10890,10890,6
|
|
20240731,113100,148308390,10890,10890,10890,10890,1
|
|
20240731,113000,148297500,10890,10890,10890,10890,0
|
|
20240731,112900,148297500,10890,10890,10890,10890,0
|
|
20240731,112800,148297500,10890,10890,10890,10890,0
|
|
20240731,112700,148297500,10890,10890,10890,10890,4
|
|
20240731,112600,148253940,10890,10890,10890,10890,6
|
|
20240731,112500,148188600,10890,10890,10890,10890,3
|
|
20240731,112400,148155930,10890,10890,10890,10890,0
|
|
20240731,112300,148155930,10890,10890,10890,10890,0
|
|
20240731,112200,148155930,10890,10890,10890,10890,0
|
|
20240731,112100,148155930,10890,10890,10890,10890,0
|
|
20240731,112000,148155930,10890,10890,10890,10890,0
|
|
20240731,111900,148155930,10890,10890,10890,10890,0
|
|
20240731,111800,148155930,10890,10890,10890,10890,0
|
|
20240731,111700,148155930,10890,10890,10890,10890,0
|
|
20240731,111600,148155930,10890,10890,10890,10890,0
|
|
20240731,111500,148155930,10890,10890,10890,10890,0
|
|
20240731,111400,148155930,10890,10890,10890,10890,0
|
|
20240731,111300,148155930,10890,10890,10890,10890,1
|
|
20240731,111200,148145040,10890,10890,10890,10890,5
|
|
20240731,111100,148090590,10890,10890,10890,10890,0
|
|
20240731,111000,148090590,10890,10890,10890,10890,0
|
|
20240731,110900,148090590,10890,10890,10890,10890,0
|
|
20240731,110800,148090590,10890,10890,10890,10890,0
|
|
20240731,110700,148090590,10890,10890,10910,10890,3
|
|
20240731,110600,148057900,10890,10890,10890,10890,2
|
|
20240731,110500,148036120,10890,10890,10890,10890,4
|
|
20240731,110400,147992560,10890,10890,10890,10890,0
|
|
20240731,110300,147992560,10890,10890,10890,10890,2
|
|
20240731,110200,147970780,10890,10890,10890,10890,64
|
|
20240731,110100,147273820,10890,10890,10890,10870,12
|
|
20240731,110000,147143320,10860,10860,10860,10860,18
|
|
20240731,105900,146947840,10910,10880,10910,10880,49
|
|
20240731,105800,146413310,10900,10920,10920,10900,957
|
|
20240731,105700,135967960,10920,10930,10930,10920,30
|
|
20240731,105600,135640160,10930,10930,10930,10930,45
|
|
20240731,105500,135148310,10930,10930,10930,10930,0
|
|
20240731,105400,135148310,10930,10930,10930,10930,0
|
|
20240731,105300,135148310,10930,10930,10930,10930,0
|
|
20240731,105200,135148310,10930,10930,10930,10930,0
|
|
20240731,105100,135148310,10930,10930,10930,10930,0
|
|
20240731,105000,135148310,10930,10930,10930,10930,0
|
|
20240731,104900,135148310,10930,10930,10930,10930,20
|
|
20240731,104800,134929710,10940,10940,10940,10940,0
|
|
20240731,104700,134929710,10940,10940,10940,10940,0
|
|
20240731,104600,134929710,10940,10940,10940,10940,0
|
|
20240731,104500,134929710,10940,10940,10940,10940,0
|
|
20240731,104400,134929710,10940,10940,10940,10940,0
|
|
20240731,104300,134929710,10940,10950,10950,10940,156
|
|
20240731,104200,133221690,10950,10960,10960,10950,1420
|
|
20240731,104100,117659500,10980,10980,10980,10980,0
|
|
20240731,104000,117659500,10980,10980,10990,10980,3
|
|
20240731,103900,117626550,10970,10970,10970,10970,0
|
|
20240731,103800,117626550,10970,10970,10970,10970,80
|
|
20240731,103700,116748950,11030,11030,11030,11030,0
|
|
20240731,103600,116748950,11030,11030,11030,11030,0
|
|
20240731,103500,116748950,11030,10990,11030,10990,2
|
|
20240731,103400,116726930,10970,10980,10980,10970,33
|
|
20240731,103300,116364890,11040,11040,11040,11040,0
|
|
20240731,103200,116364890,11040,10990,11040,10990,20
|
|
20240731,103100,116144320,11040,10990,11040,10990,47
|
|
20240731,103000,115625940,10990,10990,11030,10990,51
|
|
20240731,102900,115063940,11020,11020,11020,11020,0
|
|
20240731,102800,115063940,11020,11010,11020,10980,53
|
|
20240731,102700,114480380,10990,10990,10990,10990,1
|
|
20240731,102600,114469390,10990,10980,11030,10980,189
|
|
20240731,102500,112389950,10980,10980,10980,10980,0
|
|
20240731,102400,112389950,10980,10980,10980,10980,10
|
|
20240731,102300,112280150,10980,10980,10980,10980,14
|
|
20240731,102200,112126430,10980,11000,11000,10980,497
|
|
20240731,102100,106659750,11000,10970,11010,10970,44
|
|
20240731,102000,106176110,10960,10980,10980,10960,104
|
|
20240731,101900,105036190,10980,10960,10980,10960,8
|
|
20240731,101800,104948490,11000,10980,11000,10970,1758
|
|
20240731,101700,85615080,10980,10980,10980,10980,0
|
|
20240731,101600,85615080,10980,10980,10980,10980,0
|
|
20240731,101500,85615080,10980,10980,10980,10980,40
|
|
20240731,101400,85175880,10980,10980,10980,10980,0
|
|
20240731,101300,85175880,10980,10980,10990,10980,12
|
|
20240731,101200,85044070,10980,10980,10980,10980,1
|
|
20240731,101100,85033090,10960,10990,10990,10960,310
|
|
20240731,101000,81634290,10990,10970,10990,10970,2
|
|
20240731,100900,81612330,10970,10970,10990,10970,15
|
|
20240731,100800,81447600,10950,10950,10950,10950,100
|
|
20240731,100700,80352600,10950,10950,10950,10950,0
|
|
20240731,100600,80352600,10950,10940,10950,10940,126
|
|
20240731,100500,78972910,10940,10940,10940,10940,187
|
|
20240731,100400,76927130,10940,10940,10940,10940,0
|
|
20240731,100300,76927130,10940,10940,10940,10940,355
|
|
20240731,100200,73043430,10940,10940,10940,10940,2
|
|
20240731,100100,73021550,10930,10930,10930,10930,1
|
|
20240731,100000,73010620,10930,10930,10950,10930,5
|
|
20240731,095900,72955910,10950,10950,10950,10950,0
|
|
20240731,095800,72955910,10950,10940,10950,10940,5
|
|
20240731,095700,72901180,10950,10920,10950,10920,2
|
|
20240731,095600,72879310,10920,10920,10920,10920,102
|
|
20240731,095500,71765470,10920,10920,10920,10920,300
|
|
20240731,095400,68489470,10950,10950,10950,10950,0
|
|
20240731,095300,68489470,10950,10920,10950,10920,12
|
|
20240731,095200,68358130,10920,10920,10920,10920,0
|
|
20240731,095100,68358130,10920,10900,10950,10900,111
|
|
20240731,095000,67147790,10900,10900,10900,10900,21
|
|
20240731,094900,66918890,10900,10900,10900,10880,112
|
|
20240731,094800,65700090,10900,10880,10900,10880,303
|
|
20240731,094700,62403410,10870,10860,10870,10860,302
|
|
20240731,094600,59121920,10860,10860,10860,10860,0
|
|
20240731,094500,59121920,10860,10860,10860,10860,0
|
|
20240731,094400,59121920,10860,10860,10860,10860,38
|
|
20240731,094300,58709240,10850,10850,10880,10850,58
|
|
20240731,094200,58078260,10880,10880,10880,10880,0
|
|
20240731,094100,58078260,10880,10850,10880,10850,40
|
|
20240731,094000,57643120,10830,10830,10830,10830,1
|
|
20240731,093900,57632290,10830,10830,10830,10830,29
|
|
20240731,093800,57318220,10830,10830,10830,10830,26
|
|
20240731,093700,57036640,10830,10800,10860,10800,2035
|
|
20240731,093600,35046810,10790,10790,10790,10790,1
|
|
20240731,093500,35036020,10780,10770,10780,10770,177
|
|
20240731,093400,33129700,10760,10760,10760,10760,190
|
|
20240731,093300,31085300,10750,10750,10750,10750,0
|
|
20240731,093200,31085300,10750,10750,10750,10750,0
|
|
20240731,093100,31085300,10750,10750,10750,10750,0
|
|
20240731,093000,31085300,10750,10750,10750,10750,81
|
|
20240731,092900,30214550,10760,10760,10760,10760,1146
|
|
20240731,092800,17883590,10750,10750,10750,10750,49
|
|
20240731,092700,17356840,10750,10750,10750,10750,0
|
|
20240731,092600,17356840,10750,10750,10750,10750,18
|
|
20240731,092500,17163340,10740,10740,10740,10740,0
|
|
20240731,092400,17163340,10740,10740,10740,10740,0
|
|
20240731,092300,17163340,10740,10740,10740,10740,0
|
|
20240731,092200,17163340,10740,10740,10740,10740,0
|
|
20240731,092100,17163340,10740,10760,10760,10740,384
|
|
20240731,092000,13031520,10760,10760,10760,10760,152
|
|
20240731,091900,11396000,10760,10760,10760,10760,32
|
|
20240731,091800,11051680,10760,10760,10760,10760,30
|
|
20240731,091700,10728880,10760,10760,10760,10760,0
|
|
20240731,091600,10728880,10760,10760,10760,10760,0
|
|
20240731,091500,10728880,10760,10760,10760,10760,370
|
|
20240731,091400,6747680,10770,10770,10770,10770,0
|
|
20240731,091300,6747680,10770,10770,10770,10770,0
|
|
20240731,091200,6747680,10770,10770,10770,10770,0
|
|
20240731,091100,6747680,10770,10800,10800,10770,134
|
|
20240731,091000,5302640,10800,10810,10810,10800,57
|
|
20240731,090900,4686480,10810,10810,10810,10810,59
|
|
20240731,090800,4048690,10810,10810,10810,10810,0
|
|
20240731,090700,4048690,10810,10810,10810,10810,2
|
|
20240731,090600,4027070,10810,10810,10810,10810,17
|
|
20240731,090500,3843300,10810,10790,10810,10790,326
|
|
20240731,090400,323120,10790,10790,10790,10790,1
|
|
20240731,090300,312330,10770,10770,10770,10770,0
|
|
20240731,090200,312330,10770,10770,10770,10770,0
|
|
20240731,090100,312330,10770,10770,10770,10770,10
|
|
20240731,090000,204630,10770,10770,10770,10770,19
|