620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191700,320628640,9800,9800,9800,9800,145
|
|
20240731,191600,320628640,9800,9800,9800,9800,0
|
|
20240731,191500,320628640,9800,9800,9800,9800,0
|
|
20240731,191400,320628640,9800,9800,9800,9800,0
|
|
20240731,191300,320628640,9800,9800,9800,9800,0
|
|
20240731,191200,320628640,9800,9800,9800,9800,0
|
|
20240731,191100,320628640,9800,9800,9800,9800,0
|
|
20240731,191000,320628640,9800,9800,9800,9800,0
|
|
20240731,190900,320628640,9800,9800,9800,9800,0
|
|
20240731,190800,320628640,9800,9800,9800,9800,0
|
|
20240731,190700,320628640,9800,9800,9800,9800,0
|
|
20240731,190600,320628640,9800,9800,9800,9800,0
|
|
20240731,190500,320628640,9800,9800,9800,9800,0
|
|
20240731,190400,320628640,9800,9800,9800,9800,0
|
|
20240731,190300,320628640,9800,9800,9800,9800,0
|
|
20240731,190200,320628640,9800,9800,9800,9800,0
|
|
20240731,190100,320628640,9800,9800,9800,9800,0
|
|
20240731,190000,320628640,9800,9800,9800,9800,0
|
|
20240731,185900,320628640,9800,9800,9800,9800,0
|
|
20240731,185800,320628640,9800,9800,9800,9800,0
|
|
20240731,185700,320628640,9800,9800,9800,9800,0
|
|
20240731,185600,320628640,9800,9800,9800,9800,0
|
|
20240731,185500,320628640,9800,9800,9800,9800,0
|
|
20240731,185400,320628640,9800,9800,9800,9800,0
|
|
20240731,185300,320628640,9800,9800,9800,9800,0
|
|
20240731,185200,320628640,9800,9800,9800,9800,0
|
|
20240731,185100,320628640,9800,9800,9800,9800,0
|
|
20240731,185000,320628640,9800,9800,9800,9800,0
|
|
20240731,184900,320628640,9800,9800,9800,9800,0
|
|
20240731,184800,320628640,9800,9800,9800,9800,0
|
|
20240731,184700,320628640,9800,9800,9800,9800,145
|
|
20240731,184600,320628640,9800,9800,9800,9800,0
|
|
20240731,184500,320628640,9800,9800,9800,9800,0
|
|
20240731,184400,320628640,9800,9800,9800,9800,0
|
|
20240731,184300,320628640,9800,9800,9800,9800,0
|
|
20240731,184200,320628640,9800,9800,9800,9800,0
|
|
20240731,184100,320628640,9800,9800,9800,9800,0
|
|
20240731,184000,320628640,9800,9800,9800,9800,0
|
|
20240731,183900,320628640,9800,9800,9800,9800,0
|
|
20240731,183800,320628640,9800,9800,9800,9800,0
|
|
20240731,183700,320628640,9800,9800,9800,9800,0
|
|
20240731,183600,320628640,9800,9800,9800,9800,0
|
|
20240731,183500,320628640,9800,9800,9800,9800,0
|
|
20240731,183400,320628640,9800,9800,9800,9800,0
|
|
20240731,183300,320628640,9800,9800,9800,9800,0
|
|
20240731,183200,320628640,9800,9800,9800,9800,0
|
|
20240731,183100,320628640,9800,9800,9800,9800,0
|
|
20240731,183000,320628640,9800,9800,9800,9800,0
|
|
20240731,182900,320628640,9800,9800,9800,9800,0
|
|
20240731,182800,320628640,9800,9800,9800,9800,0
|
|
20240731,182700,320628640,9800,9800,9800,9800,0
|
|
20240731,182600,320628640,9800,9800,9800,9800,0
|
|
20240731,182500,320628640,9800,9800,9800,9800,0
|
|
20240731,182400,320628640,9800,9800,9800,9800,0
|
|
20240731,182300,320628640,9800,9800,9800,9800,0
|
|
20240731,182200,320628640,9800,9800,9800,9800,0
|
|
20240731,182100,320628640,9800,9800,9800,9800,0
|
|
20240731,182000,320628640,9800,9800,9800,9800,0
|
|
20240731,181900,320628640,9800,9800,9800,9800,0
|
|
20240731,181800,320628640,9800,9800,9800,9800,0
|
|
20240731,181700,320628640,9800,9800,9800,9800,145
|
|
20240731,181600,320628640,9800,9800,9800,9800,0
|
|
20240731,181500,320628640,9800,9800,9800,9800,0
|
|
20240731,181400,320628640,9800,9800,9800,9800,0
|
|
20240731,181300,320628640,9800,9800,9800,9800,0
|
|
20240731,181200,320628640,9800,9800,9800,9800,0
|
|
20240731,181100,320628640,9800,9800,9800,9800,0
|
|
20240731,181000,320628640,9800,9800,9800,9800,0
|
|
20240731,180900,320628640,9800,9800,9800,9800,0
|
|
20240731,180800,320628640,9800,9800,9800,9800,0
|
|
20240731,180700,320628640,9800,9800,9800,9800,0
|
|
20240731,180600,320628640,9800,9800,9800,9800,0
|
|
20240731,180500,320628640,9800,9800,9800,9800,0
|
|
20240731,180400,320628640,9800,9800,9800,9800,0
|
|
20240731,180300,320628640,9800,9800,9800,9800,0
|
|
20240731,180200,320628640,9800,9800,9800,9800,0
|
|
20240731,180100,320628640,9800,9800,9800,9800,0
|
|
20240731,180000,320628640,9800,9800,9800,9800,0
|
|
20240731,175900,320628640,9800,9800,9800,9800,0
|
|
20240731,175800,320628640,9800,9800,9800,9800,0
|
|
20240731,175700,320628640,9800,9800,9800,9800,0
|
|
20240731,175600,320628640,9800,9800,9800,9800,0
|
|
20240731,175500,320628640,9800,9800,9800,9800,0
|
|
20240731,175400,320628640,9800,9800,9800,9800,0
|
|
20240731,175300,320628640,9800,9800,9800,9800,0
|
|
20240731,175200,320628640,9800,9800,9800,9800,0
|
|
20240731,175100,320628640,9800,9800,9800,9800,0
|
|
20240731,175000,320628640,9800,9800,9800,9800,0
|
|
20240731,174900,320628640,9800,9800,9800,9800,0
|
|
20240731,174800,320628640,9800,9800,9800,9800,0
|
|
20240731,174700,320628640,9800,9800,9800,9800,145
|
|
20240731,174600,320628640,9800,9800,9800,9800,0
|
|
20240731,174500,320628640,9800,9800,9800,9800,0
|
|
20240731,174400,320628640,9800,9800,9800,9800,0
|
|
20240731,174300,320628640,9800,9800,9800,9800,0
|
|
20240731,174200,320628640,9800,9800,9800,9800,0
|
|
20240731,174100,320628640,9800,9800,9800,9800,0
|
|
20240731,174000,320628640,9800,9800,9800,9800,0
|
|
20240731,173900,320628640,9800,9800,9800,9800,0
|
|
20240731,173800,320628640,9800,9800,9800,9800,0
|
|
20240731,173700,320628640,9800,9800,9800,9800,0
|
|
20240731,173600,320628640,9800,9800,9800,9800,0
|
|
20240731,173500,320628640,9800,9800,9800,9800,0
|
|
20240731,173400,320628640,9800,9800,9800,9800,0
|
|
20240731,173300,320628640,9800,9800,9800,9800,0
|
|
20240731,173200,320628640,9800,9800,9800,9800,0
|
|
20240731,173100,320628640,9800,9800,9800,9800,0
|
|
20240731,173000,320628640,9800,9800,9800,9800,0
|
|
20240731,172900,320628640,9800,9800,9800,9800,0
|
|
20240731,172800,320628640,9800,9800,9800,9800,0
|
|
20240731,172700,320628640,9800,9800,9800,9800,0
|
|
20240731,172600,320628640,9800,9800,9800,9800,0
|
|
20240731,172500,320628640,9800,9800,9800,9800,0
|
|
20240731,172400,320628640,9800,9800,9800,9800,0
|
|
20240731,172300,320628640,9800,9800,9800,9800,0
|
|
20240731,172200,320628640,9800,9800,9800,9800,0
|
|
20240731,172100,320628640,9800,9800,9800,9800,0
|
|
20240731,172000,320628640,9800,9800,9800,9800,0
|
|
20240731,171900,320628640,9800,9800,9800,9800,0
|
|
20240731,171800,320628640,9800,9800,9800,9800,0
|
|
20240731,171700,320628640,9800,9800,9800,9800,145
|
|
20240731,171600,320628640,9800,9800,9800,9800,0
|
|
20240731,171500,320628640,9800,9800,9800,9800,0
|
|
20240731,171400,320628640,9800,9800,9800,9800,0
|
|
20240731,171300,320628640,9800,9800,9800,9800,0
|
|
20240731,171200,320628640,9800,9800,9800,9800,0
|
|
20240731,171100,320628640,9800,9800,9800,9800,0
|
|
20240731,171000,320628640,9800,9800,9800,9800,0
|
|
20240731,170900,320628640,9800,9800,9800,9800,0
|
|
20240731,170800,320628640,9800,9800,9800,9800,0
|
|
20240731,170700,320628640,9800,9800,9800,9800,0
|
|
20240731,170600,320628640,9800,9800,9800,9800,0
|
|
20240731,170500,320628640,9800,9800,9800,9800,0
|
|
20240731,170400,320628640,9800,9800,9800,9800,0
|
|
20240731,170300,320628640,9800,9800,9800,9800,0
|
|
20240731,170200,320628640,9800,9800,9800,9800,0
|
|
20240731,170100,320628640,9800,9800,9800,9800,0
|
|
20240731,170000,320628640,9800,9800,9800,9800,0
|
|
20240731,165900,320628640,9800,9800,9800,9800,0
|
|
20240731,165800,320628640,9800,9800,9800,9800,0
|
|
20240731,165700,320628640,9800,9800,9800,9800,0
|
|
20240731,165600,320628640,9800,9800,9800,9800,0
|
|
20240731,165500,320628640,9800,9800,9800,9800,0
|
|
20240731,165400,320628640,9800,9800,9800,9800,0
|
|
20240731,165300,320628640,9800,9800,9800,9800,0
|
|
20240731,165200,320628640,9800,9800,9800,9800,0
|
|
20240731,165100,320628640,9800,9800,9800,9800,0
|
|
20240731,165000,320628640,9800,9800,9800,9800,0
|
|
20240731,164900,320628640,9800,9800,9800,9800,0
|
|
20240731,164800,320628640,9800,9800,9800,9800,0
|
|
20240731,164700,320628640,9800,9800,9800,9800,145
|
|
20240731,164600,320628640,9800,9800,9800,9800,0
|
|
20240731,164500,320628640,9800,9800,9800,9800,0
|
|
20240731,164400,320628640,9800,9800,9800,9800,0
|
|
20240731,164300,320628640,9800,9800,9800,9800,0
|
|
20240731,164200,320628640,9800,9800,9800,9800,0
|
|
20240731,164100,320628640,9800,9800,9800,9800,0
|
|
20240731,164000,320628640,9800,9800,9800,9800,0
|
|
20240731,163900,320628640,9800,9800,9800,9800,0
|
|
20240731,163800,320628640,9800,9800,9800,9800,0
|
|
20240731,163700,320628640,9800,9800,9800,9800,0
|
|
20240731,163600,320628640,9800,9800,9800,9800,0
|
|
20240731,163500,320628640,9800,9800,9800,9800,0
|
|
20240731,163400,320628640,9800,9800,9800,9800,0
|
|
20240731,163300,320628640,9800,9800,9800,9800,0
|
|
20240731,163200,320628640,9800,9800,9800,9800,0
|
|
20240731,163100,320628640,9800,9800,9800,9800,0
|
|
20240731,163000,320628640,9800,9800,9800,9800,0
|
|
20240731,162900,320628640,9800,9800,9800,9800,0
|
|
20240731,162800,320628640,9800,9800,9800,9800,0
|
|
20240731,162700,320628640,9800,9800,9800,9800,0
|
|
20240731,162600,320628640,9800,9800,9800,9800,0
|
|
20240731,162500,320628640,9800,9800,9800,9800,0
|
|
20240731,162400,320628640,9800,9800,9800,9800,0
|
|
20240731,162300,320628640,9800,9800,9800,9800,0
|
|
20240731,162200,320628640,9800,9800,9800,9800,0
|
|
20240731,162100,320628640,9800,9800,9800,9800,0
|
|
20240731,162000,320628640,9800,9800,9800,9800,0
|
|
20240731,161900,320628640,9800,9800,9800,9800,0
|
|
20240731,161800,320628640,9800,9800,9800,9800,0
|
|
20240731,161700,320628640,9800,9800,9800,9800,145
|
|
20240731,161600,320628640,9800,9800,9800,9800,0
|
|
20240731,161500,320628640,9800,9800,9800,9800,0
|
|
20240731,161400,320628640,9800,9800,9800,9800,0
|
|
20240731,161300,320628640,9800,9800,9800,9800,0
|
|
20240731,161200,320628640,9800,9800,9800,9800,0
|
|
20240731,161100,320628640,9800,9800,9800,9800,0
|
|
20240731,161000,320628640,9800,9800,9800,9800,0
|
|
20240731,160900,320628640,9800,9800,9800,9800,0
|
|
20240731,160800,320628640,9800,9800,9800,9800,0
|
|
20240731,160700,320628640,9800,9800,9800,9800,0
|
|
20240731,160600,320628640,9800,9800,9800,9800,0
|
|
20240731,160500,320628640,9800,9800,9800,9800,0
|
|
20240731,160400,320628640,9800,9800,9800,9800,0
|
|
20240731,160300,320628640,9800,9800,9800,9800,0
|
|
20240731,160200,320628640,9800,9800,9800,9800,0
|
|
20240731,160100,320628640,9800,9800,9800,9800,0
|
|
20240731,160000,320628640,9800,9800,9800,9800,0
|
|
20240731,155900,320628640,9800,9800,9800,9800,0
|
|
20240731,155800,320628640,9800,9800,9800,9800,0
|
|
20240731,155700,320628640,9800,9800,9800,9800,0
|
|
20240731,155600,320628640,9800,9800,9800,9800,0
|
|
20240731,155500,320628640,9800,9800,9800,9800,0
|
|
20240731,155400,320628640,9800,9800,9800,9800,0
|
|
20240731,155300,320628640,9800,9800,9800,9800,0
|
|
20240731,155200,320628640,9800,9800,9800,9800,0
|
|
20240731,155100,320628640,9800,9800,9800,9800,0
|
|
20240731,155000,320628640,9800,9800,9800,9800,0
|
|
20240731,154900,320628640,9800,9800,9800,9800,0
|
|
20240731,154800,320628640,9800,9800,9800,9800,0
|
|
20240731,154700,320628640,9800,9800,9800,9800,145
|
|
20240731,154600,320628640,9800,9800,9800,9800,0
|
|
20240731,154500,320628640,9800,9800,9800,9800,0
|
|
20240731,154400,320628640,9800,9800,9800,9800,0
|
|
20240731,154300,320628640,9800,9800,9800,9800,0
|
|
20240731,154200,320628640,9800,9800,9800,9800,0
|
|
20240731,154100,320628640,9800,9800,9800,9800,0
|
|
20240731,154000,320628640,9800,9800,9800,9800,0
|
|
20240731,153900,320628640,9800,9800,9800,9800,0
|
|
20240731,153800,320628640,9800,9800,9800,9800,0
|
|
20240731,153700,320628640,9800,9800,9800,9800,0
|
|
20240731,153600,320628640,9800,9800,9800,9800,0
|
|
20240731,153500,320628640,9800,9800,9800,9800,0
|
|
20240731,153400,320628640,9800,9800,9800,9800,0
|
|
20240731,153300,320628640,9800,9800,9800,9800,0
|
|
20240731,153200,320628640,9800,9800,9800,9800,0
|
|
20240731,153100,320628640,9800,9800,9800,9800,0
|
|
20240731,153000,320628640,9800,9800,9800,9800,145
|
|
20240731,152900,319207640,9800,9800,9800,9800,0
|
|
20240731,152800,319207640,9800,9800,9800,9800,0
|
|
20240731,152700,319207640,9800,9800,9800,9800,0
|
|
20240731,152600,319207640,9800,9800,9800,9800,0
|
|
20240731,152500,319207640,9800,9800,9800,9800,0
|
|
20240731,152400,319207640,9800,9800,9800,9800,0
|
|
20240731,152300,319207640,9800,9800,9800,9800,0
|
|
20240731,152200,319207640,9800,9800,9800,9800,0
|
|
20240731,152100,319207640,9800,9800,9800,9800,0
|
|
20240731,152000,319207640,9800,9800,9800,9800,0
|
|
20240731,151900,319207640,9800,9780,9800,9750,73
|
|
20240731,151800,318494790,9800,9800,9800,9800,0
|
|
20240731,151700,318494790,9800,9790,9800,9770,64
|
|
20240731,151600,317869160,9810,9790,9810,9790,7
|
|
20240731,151500,317800510,9800,9780,9800,9780,2
|
|
20240731,151400,317780930,9770,9800,9800,9770,34
|
|
20240731,151300,317448680,9800,9800,9800,9800,1
|
|
20240731,151200,317438880,9810,9780,9810,9780,7
|
|
20240731,151100,317370280,9770,9770,9770,9770,0
|
|
20240731,151000,317370280,9770,9790,9790,9770,74
|
|
20240731,150900,316647010,9800,9790,9810,9790,11
|
|
20240731,150800,316539150,9810,9810,9810,9810,0
|
|
20240731,150700,316539150,9810,9790,9810,9790,4
|
|
20240731,150600,316499970,9780,9780,9790,9770,73
|
|
20240731,150500,315786330,9800,9800,9800,9800,0
|
|
20240731,150400,315786330,9800,9800,9800,9800,0
|
|
20240731,150300,315786330,9800,9780,9800,9780,4
|
|
20240731,150200,315747170,9780,9800,9800,9780,60
|
|
20240731,150100,315160010,9810,9810,9810,9810,3
|
|
20240731,150000,315130580,9810,9810,9810,9810,1
|
|
20240731,145900,315120770,9810,9810,9810,9810,0
|
|
20240731,145800,315120770,9810,9810,9810,9810,2
|
|
20240731,145700,315101150,9800,9790,9800,9790,162
|
|
20240731,145600,313514460,9810,9810,9810,9810,0
|
|
20240731,145500,313514460,9810,9810,9810,9810,0
|
|
20240731,145400,313514460,9810,9810,9810,9810,0
|
|
20240731,145300,313514460,9810,9810,9810,9810,0
|
|
20240731,145200,313514460,9810,9790,9810,9780,74
|
|
20240731,145100,312790210,9800,9790,9800,9790,111
|
|
20240731,145000,311702430,9790,9790,9790,9790,0
|
|
20240731,144900,311702430,9790,9790,9790,9790,0
|
|
20240731,144800,311702430,9790,9790,9790,9790,33
|
|
20240731,144700,311379360,9790,9790,9790,9790,0
|
|
20240731,144600,311379360,9790,9790,9790,9790,0
|
|
20240731,144500,311379360,9790,9790,9790,9790,0
|
|
20240731,144400,311379360,9790,9790,9790,9790,0
|
|
20240731,144300,311379360,9790,9790,9790,9790,0
|
|
20240731,144200,311379360,9790,9790,9790,9790,0
|
|
20240731,144100,311379360,9790,9790,9790,9790,6
|
|
20240731,144000,311320620,9800,9800,9800,9800,20
|
|
20240731,143900,311124620,9800,9800,9800,9800,100
|
|
20240731,143800,310144620,9800,9800,9800,9800,0
|
|
20240731,143700,310144620,9800,9800,9800,9800,1
|
|
20240731,143600,310134820,9800,9800,9800,9800,0
|
|
20240731,143500,310134820,9800,9800,9800,9800,0
|
|
20240731,143400,310134820,9800,9800,9800,9800,18
|
|
20240731,143300,309958420,9800,9790,9800,9790,111
|
|
20240731,143200,308870650,9780,9780,9780,9780,37
|
|
20240731,143100,308508790,9770,9750,9800,9750,103
|
|
20240731,143000,307502600,9750,9750,9750,9750,1
|
|
20240731,142900,307492850,9760,9760,9760,9760,0
|
|
20240731,142800,307492850,9760,9760,9760,9760,1
|
|
20240731,142700,307483090,9760,9760,9760,9760,0
|
|
20240731,142600,307483090,9760,9750,9760,9750,4
|
|
20240731,142500,307444060,9760,9710,9760,9710,386
|
|
20240731,142400,303685630,9710,9710,9710,9710,1
|
|
20240731,142300,303675920,9700,9700,9700,9700,0
|
|
20240731,142200,303675920,9700,9710,9710,9700,7
|
|
20240731,142100,303608010,9710,9710,9730,9710,4
|
|
20240731,142000,303569150,9700,9710,9710,9700,72
|
|
20240731,141900,302870730,9710,9720,9720,9690,179
|
|
20240731,141800,301133640,9730,9730,9730,9730,0
|
|
20240731,141700,301133640,9730,9730,9730,9730,1
|
|
20240731,141600,301123910,9740,9740,9740,9740,0
|
|
20240731,141500,301123910,9740,9740,9740,9740,0
|
|
20240731,141400,301123910,9740,9750,9750,9720,602
|
|
20240731,141300,295268780,9770,9770,9770,9770,0
|
|
20240731,141200,295268780,9770,9760,9770,9760,2
|
|
20240731,141100,295249250,9750,9750,9750,9750,398
|
|
20240731,141000,291368750,9740,9740,9740,9740,0
|
|
20240731,140900,291368750,9740,9740,9740,9740,0
|
|
20240731,140800,291368750,9740,9740,9740,9740,0
|
|
20240731,140700,291368750,9740,9740,9740,9740,0
|
|
20240731,140600,291368750,9740,9740,9740,9740,0
|
|
20240731,140500,291368750,9740,9740,9740,9740,0
|
|
20240731,140400,291368750,9740,9740,9740,9740,70
|
|
20240731,140300,290686950,9750,9750,9750,9750,0
|
|
20240731,140200,290686950,9750,9750,9750,9750,10
|
|
20240731,140100,290589450,9740,9740,9740,9740,0
|
|
20240731,140000,290589450,9740,9740,9740,9740,0
|
|
20240731,135900,290589450,9740,9730,9740,9730,141
|
|
20240731,135800,289217170,9720,9720,9720,9720,0
|
|
20240731,135700,289217170,9720,9720,9720,9720,0
|
|
20240731,135600,289217170,9720,9720,9720,9720,37
|
|
20240731,135500,288857530,9730,9730,9730,9730,1
|
|
20240731,135400,288847800,9720,9720,9720,9720,141
|
|
20240731,135300,287477280,9720,9720,9720,9720,20
|
|
20240731,135200,287282880,9720,9720,9720,9720,1
|
|
20240731,135100,287273160,9730,9730,9730,9730,0
|
|
20240731,135000,287273160,9730,9730,9730,9730,0
|
|
20240731,134900,287273160,9730,9730,9730,9730,0
|
|
20240731,134800,287273160,9730,9730,9730,9730,0
|
|
20240731,134700,287273160,9730,9730,9730,9730,0
|
|
20240731,134600,287273160,9730,9730,9730,9730,0
|
|
20240731,134500,287273160,9730,9730,9730,9730,0
|
|
20240731,134400,287273160,9730,9730,9730,9730,0
|
|
20240731,134300,287273160,9730,9730,9730,9730,1
|
|
20240731,134200,287263430,9690,9720,9730,9690,1817
|
|
20240731,134100,269643700,9710,9720,9720,9710,528
|
|
20240731,134000,264513630,9750,9750,9750,9750,0
|
|
20240731,133900,264513630,9750,9750,9750,9750,0
|
|
20240731,133800,264513630,9750,9750,9750,9750,0
|
|
20240731,133700,264513630,9750,9740,9750,9740,2
|
|
20240731,133600,264494140,9730,9720,9730,9720,1087
|
|
20240731,133500,253924380,9710,9710,9710,9710,0
|
|
20240731,133400,253924380,9710,9710,9710,9710,116
|
|
20240731,133300,252798020,9710,9710,9710,9710,4
|
|
20240731,133200,252759180,9730,9730,9730,9730,0
|
|
20240731,133100,252759180,9730,9730,9730,9730,0
|
|
20240731,133000,252759180,9730,9730,9730,9730,0
|
|
20240731,132900,252759180,9730,9730,9730,9730,0
|
|
20240731,132800,252759180,9730,9730,9730,9730,0
|
|
20240731,132700,252759180,9730,9730,9730,9730,0
|
|
20240731,132600,252759180,9730,9730,9730,9730,0
|
|
20240731,132500,252759180,9730,9720,9730,9710,71
|
|
20240731,132400,252069250,9730,9730,9730,9730,3
|
|
20240731,132300,252040060,9730,9730,9730,9730,0
|
|
20240731,132200,252040060,9730,9720,9730,9720,151
|
|
20240731,132100,250571860,9740,9740,9740,9740,7
|
|
20240731,132000,250503680,9740,9740,9740,9740,0
|
|
20240731,131900,250503680,9740,9740,9740,9740,0
|
|
20240731,131800,250503680,9740,9740,9740,9740,1
|
|
20240731,131700,250493940,9740,9740,9740,9740,3
|
|
20240731,131600,250464720,9770,9750,9770,9730,1562
|
|
20240731,131500,235262880,9750,9750,9750,9750,0
|
|
20240731,131400,235262880,9750,9750,9750,9750,0
|
|
20240731,131300,235262880,9750,9750,9750,9750,3
|
|
20240731,131200,235233630,9740,9760,9760,9740,70
|
|
20240731,131100,234551750,9760,9760,9760,9760,0
|
|
20240731,131000,234551750,9760,9760,9760,9760,0
|
|
20240731,130900,234551750,9760,9740,9760,9730,35
|
|
20240731,130800,234211120,9740,9740,9740,9740,16
|
|
20240731,130700,234055280,9740,9780,9780,9740,688
|
|
20240731,130600,227346800,9780,9780,9780,9780,100
|
|
20240731,130500,226368800,9790,9790,9790,9790,0
|
|
20240731,130400,226368800,9790,9790,9790,9790,0
|
|
20240731,130300,226368800,9790,9790,9790,9790,0
|
|
20240731,130200,226368800,9790,9790,9790,9790,1
|
|
20240731,130100,226359010,9790,9790,9790,9790,0
|
|
20240731,130000,226359010,9790,9790,9790,9790,0
|
|
20240731,125900,226359010,9790,9790,9790,9790,0
|
|
20240731,125800,226359010,9790,9790,9790,9790,0
|
|
20240731,125700,226359010,9790,9790,9790,9790,0
|
|
20240731,125600,226359010,9790,9790,9790,9790,0
|
|
20240731,125500,226359010,9790,9790,9790,9790,5
|
|
20240731,125400,226310060,9800,9800,9800,9800,0
|
|
20240731,125300,226310060,9800,9800,9800,9800,4
|
|
20240731,125200,226270860,9800,9800,9800,9800,0
|
|
20240731,125100,226270860,9800,9800,9800,9800,0
|
|
20240731,125000,226270860,9800,9800,9800,9800,5
|
|
20240731,124900,226221860,9800,9800,9800,9800,0
|
|
20240731,124800,226221860,9800,9800,9800,9800,0
|
|
20240731,124700,226221860,9800,9800,9800,9800,0
|
|
20240731,124600,226221860,9800,9800,9800,9800,0
|
|
20240731,124500,226221860,9800,9790,9810,9790,5
|
|
20240731,124400,226172860,9780,9780,9780,9780,1
|
|
20240731,124300,226163080,9770,9800,9800,9770,14
|
|
20240731,124200,226026090,9780,9780,9810,9780,181
|
|
20240731,124100,224255850,9790,9790,9790,9790,1
|
|
20240731,124000,224246060,9790,9790,9790,9790,5
|
|
20240731,123900,224197110,9790,9790,9790,9790,0
|
|
20240731,123800,224197110,9790,9800,9800,9790,59
|
|
20240731,123700,223619480,9800,9800,9800,9800,20
|
|
20240731,123600,223423480,9810,9810,9810,9810,0
|
|
20240731,123500,223423480,9810,9810,9810,9810,1
|
|
20240731,123400,223413670,9800,9800,9800,9800,0
|
|
20240731,123300,223413670,9800,9800,9800,9800,20
|
|
20240731,123200,223217670,9800,9800,9800,9800,0
|
|
20240731,123100,223217670,9800,9800,9800,9800,0
|
|
20240731,123000,223217670,9800,9800,9800,9800,0
|
|
20240731,122900,223217670,9800,9800,9800,9800,0
|
|
20240731,122800,223217670,9800,9800,9800,9800,13
|
|
20240731,122700,223090270,9810,9810,9810,9810,0
|
|
20240731,122600,223090270,9810,9800,9810,9800,66
|
|
20240731,122500,222443320,9800,9800,9800,9800,0
|
|
20240731,122400,222443320,9800,9800,9800,9800,131
|
|
20240731,122300,221159520,9810,9810,9810,9810,11
|
|
20240731,122200,221051610,9810,9810,9810,9810,0
|
|
20240731,122100,221051610,9810,9810,9810,9810,0
|
|
20240731,122000,221051610,9810,9810,9810,9810,0
|
|
20240731,121900,221051610,9810,9810,9810,9810,30
|
|
20240731,121800,220757310,9800,9800,9800,9800,0
|
|
20240731,121700,220757310,9800,9800,9800,9800,0
|
|
20240731,121600,220757310,9800,9800,9800,9800,81
|
|
20240731,121500,219963510,9800,9800,9800,9800,0
|
|
20240731,121400,219963510,9800,9800,9800,9800,0
|
|
20240731,121300,219963510,9800,9800,9800,9800,14
|
|
20240731,121200,219826310,9800,9800,9800,9800,5
|
|
20240731,121100,219777310,9800,9800,9800,9800,0
|
|
20240731,121000,219777310,9800,9800,9800,9800,0
|
|
20240731,120900,219777310,9800,9800,9800,9800,0
|
|
20240731,120800,219777310,9800,9800,9800,9800,0
|
|
20240731,120700,219777310,9800,9790,9800,9790,21
|
|
20240731,120600,219571710,9810,9800,9810,9790,48
|
|
20240731,120500,219101600,9800,9800,9800,9800,100
|
|
20240731,120400,218121600,9810,9800,9810,9800,6
|
|
20240731,120300,218062790,9810,9810,9810,9810,20
|
|
20240731,120200,217866590,9810,9810,9810,9810,1
|
|
20240731,120100,217856780,9800,9800,9800,9800,128
|
|
20240731,120000,216602380,9810,9810,9810,9810,0
|
|
20240731,115900,216602380,9810,9810,9810,9810,0
|
|
20240731,115800,216602380,9810,9810,9810,9810,0
|
|
20240731,115700,216602380,9810,9810,9810,9810,0
|
|
20240731,115600,216602380,9810,9800,9810,9790,103
|
|
20240731,115500,215592990,9800,9800,9800,9800,0
|
|
20240731,115400,215592990,9800,9800,9800,9800,34
|
|
20240731,115300,215259790,9800,9800,9800,9800,10
|
|
20240731,115200,215161790,9790,9790,9790,9790,20
|
|
20240731,115100,214965990,9790,9790,9790,9790,10
|
|
20240731,115000,214868090,9810,9810,9810,9810,0
|
|
20240731,114900,214868090,9810,9810,9810,9810,0
|
|
20240731,114800,214868090,9810,9810,9810,9810,0
|
|
20240731,114700,214868090,9810,9810,9810,9810,0
|
|
20240731,114600,214868090,9810,9810,9810,9810,0
|
|
20240731,114500,214868090,9810,9800,9810,9800,13
|
|
20240731,114400,214740680,9810,9810,9810,9810,2
|
|
20240731,114300,214721060,9810,9810,9810,9810,0
|
|
20240731,114200,214721060,9810,9810,9810,9810,1
|
|
20240731,114100,214711250,9820,9810,9820,9810,2
|
|
20240731,114000,214691620,9820,9790,9820,9790,4
|
|
20240731,113900,214652410,9800,9830,9830,9800,221
|
|
20240731,113800,212485980,9860,9860,9860,9860,0
|
|
20240731,113700,212485980,9860,9860,9860,9860,0
|
|
20240731,113600,212485980,9860,9860,9860,9860,0
|
|
20240731,113500,212485980,9860,9850,9860,9820,59
|
|
20240731,113400,211906390,9860,9870,9870,9860,203
|
|
20240731,113300,209902800,9870,9790,9870,9790,5326
|
|
20240731,113200,157718760,9790,9790,9790,9790,0
|
|
20240731,113100,157718760,9790,9790,9790,9790,0
|
|
20240731,113000,157718760,9790,9790,9790,9790,18
|
|
20240731,112900,157542540,9780,9780,9780,9780,20
|
|
20240731,112800,157346940,9790,9780,9790,9780,48
|
|
20240731,112700,156877320,9790,9790,9800,9790,308
|
|
20240731,112600,153861610,9790,9780,9790,9780,152
|
|
20240731,112500,152374500,9780,9780,9780,9780,42
|
|
20240731,112400,151963740,9780,9780,9780,9780,18
|
|
20240731,112300,151787700,9780,9780,9780,9780,0
|
|
20240731,112200,151787700,9780,9780,9780,9780,0
|
|
20240731,112100,151787700,9780,9780,9780,9780,0
|
|
20240731,112000,151787700,9780,9780,9780,9780,0
|
|
20240731,111900,151787700,9780,9780,9780,9780,0
|
|
20240731,111800,151787700,9780,9780,9780,9780,18
|
|
20240731,111700,151611660,9780,9770,9780,9770,184
|
|
20240731,111600,149812160,9780,9760,9780,9760,26
|
|
20240731,111500,149558380,9750,9750,9750,9750,0
|
|
20240731,111400,149558380,9750,9750,9750,9750,0
|
|
20240731,111300,149558380,9750,9750,9750,9750,0
|
|
20240731,111200,149558380,9750,9750,9750,9750,0
|
|
20240731,111100,149558380,9750,9750,9750,9750,0
|
|
20240731,111000,149558380,9750,9750,9750,9750,2
|
|
20240731,110900,149538880,9750,9750,9750,9750,0
|
|
20240731,110800,149538880,9750,9750,9750,9750,70
|
|
20240731,110700,148856380,9770,9770,9770,9770,0
|
|
20240731,110600,148856380,9770,9760,9770,9760,6
|
|
20240731,110500,148797790,9760,9750,9760,9750,13
|
|
20240731,110400,148670940,9760,9750,9760,9750,2
|
|
20240731,110300,148651430,9760,9740,9760,9720,8
|
|
20240731,110200,148573500,9750,9730,9750,9700,241
|
|
20240731,110100,146234480,9740,9750,9750,9740,4
|
|
20240731,110000,146195510,9760,9750,9760,9750,7
|
|
20240731,105900,146127200,9760,9740,9760,9740,2
|
|
20240731,105800,146107700,9780,9780,9780,9780,0
|
|
20240731,105700,146107700,9780,9720,9780,9720,2274
|
|
20240731,105600,123901110,9720,9720,9720,9720,0
|
|
20240731,105500,123901110,9720,9760,9760,9720,333
|
|
20240731,105400,120663960,9730,9750,9760,9720,10
|
|
20240731,105300,120566600,9750,9750,9750,9750,50
|
|
20240731,105200,120079100,9750,9750,9750,9750,1
|
|
20240731,105100,120069350,9760,9760,9760,9760,3
|
|
20240731,105000,120040070,9760,9760,9760,9760,1
|
|
20240731,104900,120030310,9770,9770,9770,9770,0
|
|
20240731,104800,120030310,9770,9750,9770,9750,4
|
|
20240731,104700,119991250,9770,9770,9770,9770,0
|
|
20240731,104600,119991250,9770,9770,9770,9770,0
|
|
20240731,104500,119991250,9770,9770,9770,9770,0
|
|
20240731,104400,119991250,9770,9770,9770,9770,0
|
|
20240731,104300,119991250,9770,9770,9770,9770,1
|
|
20240731,104200,119981480,9760,9760,9770,9740,16
|
|
20240731,104100,119825250,9760,9760,9760,9760,0
|
|
20240731,104000,119825250,9760,9760,9760,9760,0
|
|
20240731,103900,119825250,9760,9770,9770,9750,26
|
|
20240731,103800,119571260,9780,9780,9780,9780,45
|
|
20240731,103700,119131160,9790,9780,9790,9780,28
|
|
20240731,103600,118857190,9780,9780,9780,9780,103
|
|
20240731,103500,117849850,9790,9790,9790,9790,1
|
|
20240731,103400,117840060,9780,9780,9780,9780,0
|
|
20240731,103300,117840060,9780,9790,9790,9780,71
|
|
20240731,103200,117145670,9780,9780,9780,9780,0
|
|
20240731,103100,117145670,9780,9780,9780,9780,0
|
|
20240731,103000,117145670,9780,9780,9780,9780,0
|
|
20240731,102900,117145670,9780,9790,9790,9780,14
|
|
20240731,102800,117008710,9780,9780,9780,9780,100
|
|
20240731,102700,116030710,9790,9790,9790,9790,0
|
|
20240731,102600,116030710,9790,9790,9790,9790,0
|
|
20240731,102500,116030710,9790,9790,9790,9790,0
|
|
20240731,102400,116030710,9790,9780,9790,9780,301
|
|
20240731,102300,113084700,9780,9780,9780,9780,27
|
|
20240731,102200,112820640,9790,9790,9790,9790,0
|
|
20240731,102100,112820640,9790,9790,9790,9790,3
|
|
20240731,102000,112791270,9790,9790,9790,9790,1
|
|
20240731,101900,112781480,9790,9790,9790,9790,0
|
|
20240731,101800,112781480,9790,9790,9790,9770,181
|
|
20240731,101700,111010300,9770,9770,9790,9770,202
|
|
20240731,101600,109034750,9780,9780,9780,9780,0
|
|
20240731,101500,109034750,9780,9760,9780,9760,2
|
|
20240731,101400,109015210,9770,9750,9780,9750,6
|
|
20240731,101300,108956640,9740,9770,9770,9740,210
|
|
20240731,101200,106911120,9780,9780,9780,9780,1
|
|
20240731,101100,106901340,9780,9780,9780,9780,1
|
|
20240731,101000,106891560,9780,9780,9780,9780,0
|
|
20240731,100900,106891560,9780,9780,9780,9780,0
|
|
20240731,100800,106891560,9780,9780,9780,9780,0
|
|
20240731,100700,106891560,9780,9780,9780,9780,1
|
|
20240731,100600,106881780,9780,9780,9780,9780,1
|
|
20240731,100500,106872000,9780,9780,9780,9780,1
|
|
20240731,100400,106862220,9780,9780,9780,9780,0
|
|
20240731,100300,106862220,9780,9780,9780,9780,0
|
|
20240731,100200,106862220,9780,9760,9790,9760,5
|
|
20240731,100100,106813350,9780,9760,9780,9760,5
|
|
20240731,100000,106764520,9770,9780,9780,9770,106
|
|
20240731,095900,105728890,9780,9780,9780,9780,1
|
|
20240731,095800,105719110,9780,9780,9780,9780,1
|
|
20240731,095700,105709330,9790,9740,9790,9740,1781
|
|
20240731,095600,88349350,9740,9740,9740,9740,1
|
|
20240731,095500,88339610,9740,9720,9740,9720,1010
|
|
20240731,095400,78515520,9720,9720,9720,9720,1
|
|
20240731,095300,78505800,9720,9720,9720,9720,1
|
|
20240731,095200,78496080,9720,9720,9720,9720,1
|
|
20240731,095100,78486360,9720,9720,9720,9720,6
|
|
20240731,095000,78428040,9720,9720,9720,9720,6
|
|
20240731,094900,78369720,9720,9720,9720,9720,1
|
|
20240731,094800,78360000,9720,9720,9720,9720,0
|
|
20240731,094700,78360000,9720,9720,9720,9720,69
|
|
20240731,094600,77689320,9720,9720,9720,9720,1
|
|
20240731,094500,77679600,9720,9720,9720,9720,0
|
|
20240731,094400,77679600,9720,9720,9720,9720,4
|
|
20240731,094300,77640720,9720,9710,9720,9710,2
|
|
20240731,094200,77621290,9720,9710,9720,9710,2
|
|
20240731,094100,77601860,9720,9710,9720,9710,11
|
|
20240731,094000,77495040,9710,9710,9720,9710,72
|
|
20240731,093900,76795910,9720,9720,9720,9720,10
|
|
20240731,093800,76698710,9720,9720,9720,9720,1
|
|
20240731,093700,76688990,9720,9710,9720,9710,101
|
|
20240731,093600,75708270,9710,9710,9710,9710,0
|
|
20240731,093500,75708270,9710,9710,9710,9710,100
|
|
20240731,093400,74737270,9720,9700,9720,9700,237
|
|
20240731,093300,72436240,9700,9700,9700,9700,10
|
|
20240731,093200,72339240,9710,9710,9710,9710,5
|
|
20240731,093100,72290690,9720,9720,9720,9720,1
|
|
20240731,093000,72280970,9720,9720,9720,9720,0
|
|
20240731,092900,72280970,9720,9720,9720,9720,1
|
|
20240731,092800,72271250,9710,9710,9710,9710,0
|
|
20240731,092700,72271250,9710,9710,9710,9710,500
|
|
20240731,092600,67416250,9710,9710,9710,9710,0
|
|
20240731,092500,67416250,9710,9710,9710,9710,0
|
|
20240731,092400,67416250,9710,9710,9710,9710,0
|
|
20240731,092300,67416250,9710,9680,9710,9680,503
|
|
20240731,092200,62534270,9690,9700,9700,9680,4
|
|
20240731,092100,62495500,9700,9710,9710,9700,32
|
|
20240731,092000,62184980,9700,9700,9700,9700,500
|
|
20240731,091900,57334980,9720,9720,9720,9720,0
|
|
20240731,091800,57334980,9720,9720,9720,9720,0
|
|
20240731,091700,57334980,9720,9720,9720,9700,11
|
|
20240731,091600,57228080,9730,9730,9730,9730,0
|
|
20240731,091500,57228080,9730,9740,9740,9730,59
|
|
20240731,091400,56653430,9740,9730,9740,9730,446
|
|
20240731,091300,52310970,9740,9700,9740,9700,500
|
|
20240731,091200,47458970,9700,9690,9700,9690,2
|
|
20240731,091100,47439580,9690,9700,9700,9690,36
|
|
20240731,091000,47090560,9710,9710,9710,9710,1
|
|
20240731,090900,47080850,9680,9690,9690,9680,271
|
|
20240731,090800,44456570,9690,9690,9690,9690,1
|
|
20240731,090700,44446880,9740,9710,9740,9710,1000
|
|
20240731,090600,34717280,9720,9720,9720,9720,0
|
|
20240731,090500,34717280,9720,9720,9720,9720,305
|
|
20240731,090400,31752680,9720,9720,9720,9720,670
|
|
20240731,090300,25240280,9720,9620,9720,9620,2031
|
|
20240731,090200,5537220,9620,9620,9620,9620,461
|
|
20240731,090100,1102400,9690,9690,9690,9690,0
|
|
20240731,090000,1102400,9690,9700,9700,9620,114
|