633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,193000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,192900,1594487040,12640,12640,12640,12640,0
|
|
20240731,192800,1594487040,12640,12640,12640,12640,0
|
|
20240731,192700,1594487040,12640,12640,12640,12640,0
|
|
20240731,192600,1594487040,12640,12640,12640,12640,0
|
|
20240731,192500,1594487040,12640,12640,12640,12640,0
|
|
20240731,192400,1594487040,12640,12640,12640,12640,0
|
|
20240731,192300,1594487040,12640,12640,12640,12640,0
|
|
20240731,192200,1594487040,12640,12640,12640,12640,0
|
|
20240731,192100,1594487040,12640,12640,12640,12640,0
|
|
20240731,192000,1594487040,12640,12640,12640,12640,0
|
|
20240731,191900,1594487040,12640,12640,12640,12640,0
|
|
20240731,191800,1594487040,12640,12640,12640,12640,0
|
|
20240731,191700,1594487040,12640,12640,12640,12640,0
|
|
20240731,191600,1594487040,12640,12640,12640,12640,0
|
|
20240731,191500,1594487040,12640,12640,12640,12640,0
|
|
20240731,191400,1594487040,12640,12640,12640,12640,0
|
|
20240731,191300,1594487040,12640,12640,12640,12640,0
|
|
20240731,191200,1594487040,12640,12640,12640,12640,0
|
|
20240731,191100,1594487040,12640,12640,12640,12640,0
|
|
20240731,191000,1594487040,12640,12640,12640,12640,0
|
|
20240731,190900,1594487040,12640,12640,12640,12640,0
|
|
20240731,190800,1594487040,12640,12640,12640,12640,0
|
|
20240731,190700,1594487040,12640,12640,12640,12640,0
|
|
20240731,190600,1594487040,12640,12640,12640,12640,0
|
|
20240731,190500,1594487040,12640,12640,12640,12640,0
|
|
20240731,190400,1594487040,12640,12640,12640,12640,0
|
|
20240731,190300,1594487040,12640,12640,12640,12640,0
|
|
20240731,190200,1594487040,12640,12640,12640,12640,0
|
|
20240731,190100,1594487040,12640,12640,12640,12640,0
|
|
20240731,190000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,185900,1594487040,12640,12640,12640,12640,0
|
|
20240731,185800,1594487040,12640,12640,12640,12640,0
|
|
20240731,185700,1594487040,12640,12640,12640,12640,0
|
|
20240731,185600,1594487040,12640,12640,12640,12640,0
|
|
20240731,185500,1594487040,12640,12640,12640,12640,0
|
|
20240731,185400,1594487040,12640,12640,12640,12640,0
|
|
20240731,185300,1594487040,12640,12640,12640,12640,0
|
|
20240731,185200,1594487040,12640,12640,12640,12640,0
|
|
20240731,185100,1594487040,12640,12640,12640,12640,0
|
|
20240731,185000,1594487040,12640,12640,12640,12640,0
|
|
20240731,184900,1594487040,12640,12640,12640,12640,0
|
|
20240731,184800,1594487040,12640,12640,12640,12640,0
|
|
20240731,184700,1594487040,12640,12640,12640,12640,0
|
|
20240731,184600,1594487040,12640,12640,12640,12640,0
|
|
20240731,184500,1594487040,12640,12640,12640,12640,0
|
|
20240731,184400,1594487040,12640,12640,12640,12640,0
|
|
20240731,184300,1594487040,12640,12640,12640,12640,0
|
|
20240731,184200,1594487040,12640,12640,12640,12640,0
|
|
20240731,184100,1594487040,12640,12640,12640,12640,0
|
|
20240731,184000,1594487040,12640,12640,12640,12640,0
|
|
20240731,183900,1594487040,12640,12640,12640,12640,0
|
|
20240731,183800,1594487040,12640,12640,12640,12640,0
|
|
20240731,183700,1594487040,12640,12640,12640,12640,0
|
|
20240731,183600,1594487040,12640,12640,12640,12640,0
|
|
20240731,183500,1594487040,12640,12640,12640,12640,0
|
|
20240731,183400,1594487040,12640,12640,12640,12640,0
|
|
20240731,183300,1594487040,12640,12640,12640,12640,0
|
|
20240731,183200,1594487040,12640,12640,12640,12640,0
|
|
20240731,183100,1594487040,12640,12640,12640,12640,0
|
|
20240731,183000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,182900,1594487040,12640,12640,12640,12640,0
|
|
20240731,182800,1594487040,12640,12640,12640,12640,0
|
|
20240731,182700,1594487040,12640,12640,12640,12640,0
|
|
20240731,182600,1594487040,12640,12640,12640,12640,0
|
|
20240731,182500,1594487040,12640,12640,12640,12640,0
|
|
20240731,182400,1594487040,12640,12640,12640,12640,0
|
|
20240731,182300,1594487040,12640,12640,12640,12640,0
|
|
20240731,182200,1594487040,12640,12640,12640,12640,0
|
|
20240731,182100,1594487040,12640,12640,12640,12640,0
|
|
20240731,182000,1594487040,12640,12640,12640,12640,0
|
|
20240731,181900,1594487040,12640,12640,12640,12640,0
|
|
20240731,181800,1594487040,12640,12640,12640,12640,0
|
|
20240731,181700,1594487040,12640,12640,12640,12640,0
|
|
20240731,181600,1594487040,12640,12640,12640,12640,0
|
|
20240731,181500,1594487040,12640,12640,12640,12640,0
|
|
20240731,181400,1594487040,12640,12640,12640,12640,0
|
|
20240731,181300,1594487040,12640,12640,12640,12640,0
|
|
20240731,181200,1594487040,12640,12640,12640,12640,0
|
|
20240731,181100,1594487040,12640,12640,12640,12640,0
|
|
20240731,181000,1594487040,12640,12640,12640,12640,0
|
|
20240731,180900,1594487040,12640,12640,12640,12640,0
|
|
20240731,180800,1594487040,12640,12640,12640,12640,0
|
|
20240731,180700,1594487040,12640,12640,12640,12640,0
|
|
20240731,180600,1594487040,12640,12640,12640,12640,0
|
|
20240731,180500,1594487040,12640,12640,12640,12640,0
|
|
20240731,180400,1594487040,12640,12640,12640,12640,0
|
|
20240731,180300,1594487040,12640,12640,12640,12640,0
|
|
20240731,180200,1594487040,12640,12640,12640,12640,0
|
|
20240731,180100,1594487040,12640,12640,12640,12640,0
|
|
20240731,180000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,175900,1594487040,12640,12640,12640,12640,0
|
|
20240731,175800,1594487040,12640,12640,12640,12640,0
|
|
20240731,175700,1594487040,12640,12640,12640,12640,0
|
|
20240731,175600,1594487040,12640,12640,12640,12640,0
|
|
20240731,175500,1594487040,12640,12640,12640,12640,0
|
|
20240731,175400,1594487040,12640,12640,12640,12640,0
|
|
20240731,175300,1594487040,12640,12640,12640,12640,0
|
|
20240731,175200,1594487040,12640,12640,12640,12640,0
|
|
20240731,175100,1594487040,12640,12640,12640,12640,0
|
|
20240731,175000,1594487040,12640,12640,12640,12640,0
|
|
20240731,174900,1594487040,12640,12640,12640,12640,0
|
|
20240731,174800,1594487040,12640,12640,12640,12640,0
|
|
20240731,174700,1594487040,12640,12640,12640,12640,0
|
|
20240731,174600,1594487040,12640,12640,12640,12640,0
|
|
20240731,174500,1594487040,12640,12640,12640,12640,0
|
|
20240731,174400,1594487040,12640,12640,12640,12640,0
|
|
20240731,174300,1594487040,12640,12640,12640,12640,0
|
|
20240731,174200,1594487040,12640,12640,12640,12640,0
|
|
20240731,174100,1594487040,12640,12640,12640,12640,0
|
|
20240731,174000,1594487040,12640,12640,12640,12640,0
|
|
20240731,173900,1594487040,12640,12640,12640,12640,0
|
|
20240731,173800,1594487040,12640,12640,12640,12640,0
|
|
20240731,173700,1594487040,12640,12640,12640,12640,0
|
|
20240731,173600,1594487040,12640,12640,12640,12640,0
|
|
20240731,173500,1594487040,12640,12640,12640,12640,0
|
|
20240731,173400,1594487040,12640,12640,12640,12640,0
|
|
20240731,173300,1594487040,12640,12640,12640,12640,0
|
|
20240731,173200,1594487040,12640,12640,12640,12640,0
|
|
20240731,173100,1594487040,12640,12640,12640,12640,0
|
|
20240731,173000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,172900,1594487040,12640,12640,12640,12640,0
|
|
20240731,172800,1594487040,12640,12640,12640,12640,0
|
|
20240731,172700,1594487040,12640,12640,12640,12640,0
|
|
20240731,172600,1594487040,12640,12640,12640,12640,0
|
|
20240731,172500,1594487040,12640,12640,12640,12640,0
|
|
20240731,172400,1594487040,12640,12640,12640,12640,0
|
|
20240731,172300,1594487040,12640,12640,12640,12640,0
|
|
20240731,172200,1594487040,12640,12640,12640,12640,0
|
|
20240731,172100,1594487040,12640,12640,12640,12640,0
|
|
20240731,172000,1594487040,12640,12640,12640,12640,0
|
|
20240731,171900,1594487040,12640,12640,12640,12640,0
|
|
20240731,171800,1594487040,12640,12640,12640,12640,0
|
|
20240731,171700,1594487040,12640,12640,12640,12640,0
|
|
20240731,171600,1594487040,12640,12640,12640,12640,0
|
|
20240731,171500,1594487040,12640,12640,12640,12640,0
|
|
20240731,171400,1594487040,12640,12640,12640,12640,0
|
|
20240731,171300,1594487040,12640,12640,12640,12640,0
|
|
20240731,171200,1594487040,12640,12640,12640,12640,0
|
|
20240731,171100,1594487040,12640,12640,12640,12640,0
|
|
20240731,171000,1594487040,12640,12640,12640,12640,0
|
|
20240731,170900,1594487040,12640,12640,12640,12640,0
|
|
20240731,170800,1594487040,12640,12640,12640,12640,0
|
|
20240731,170700,1594487040,12640,12640,12640,12640,0
|
|
20240731,170600,1594487040,12640,12640,12640,12640,0
|
|
20240731,170500,1594487040,12640,12640,12640,12640,0
|
|
20240731,170400,1594487040,12640,12640,12640,12640,0
|
|
20240731,170300,1594487040,12640,12640,12640,12640,0
|
|
20240731,170200,1594487040,12640,12640,12640,12640,0
|
|
20240731,170100,1594487040,12640,12640,12640,12640,0
|
|
20240731,170000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,165900,1594487040,12640,12640,12640,12640,0
|
|
20240731,165800,1594487040,12640,12640,12640,12640,0
|
|
20240731,165700,1594487040,12640,12640,12640,12640,0
|
|
20240731,165600,1594487040,12640,12640,12640,12640,0
|
|
20240731,165500,1594487040,12640,12640,12640,12640,0
|
|
20240731,165400,1594487040,12640,12640,12640,12640,0
|
|
20240731,165300,1594487040,12640,12640,12640,12640,0
|
|
20240731,165200,1594487040,12640,12640,12640,12640,0
|
|
20240731,165100,1594487040,12640,12640,12640,12640,0
|
|
20240731,165000,1594487040,12640,12640,12640,12640,0
|
|
20240731,164900,1594487040,12640,12640,12640,12640,0
|
|
20240731,164800,1594487040,12640,12640,12640,12640,0
|
|
20240731,164700,1594487040,12640,12640,12640,12640,0
|
|
20240731,164600,1594487040,12640,12640,12640,12640,0
|
|
20240731,164500,1594487040,12640,12640,12640,12640,0
|
|
20240731,164400,1594487040,12640,12640,12640,12640,0
|
|
20240731,164300,1594487040,12640,12640,12640,12640,0
|
|
20240731,164200,1594487040,12640,12640,12640,12640,0
|
|
20240731,164100,1594487040,12640,12640,12640,12640,0
|
|
20240731,164000,1594487040,12640,12640,12640,12640,0
|
|
20240731,163900,1594487040,12640,12640,12640,12640,0
|
|
20240731,163800,1594487040,12640,12640,12640,12640,0
|
|
20240731,163700,1594487040,12640,12640,12640,12640,0
|
|
20240731,163600,1594487040,12640,12640,12640,12640,0
|
|
20240731,163500,1594487040,12640,12640,12640,12640,0
|
|
20240731,163400,1594487040,12640,12640,12640,12640,0
|
|
20240731,163300,1594487040,12640,12640,12640,12640,0
|
|
20240731,163200,1594487040,12640,12640,12640,12640,0
|
|
20240731,163100,1594487040,12640,12640,12640,12640,0
|
|
20240731,163000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,162900,1594487040,12640,12640,12640,12640,0
|
|
20240731,162800,1594487040,12640,12640,12640,12640,0
|
|
20240731,162700,1594487040,12640,12640,12640,12640,0
|
|
20240731,162600,1594487040,12640,12640,12640,12640,0
|
|
20240731,162500,1594487040,12640,12640,12640,12640,0
|
|
20240731,162400,1594487040,12640,12640,12640,12640,0
|
|
20240731,162300,1594487040,12640,12640,12640,12640,0
|
|
20240731,162200,1594487040,12640,12640,12640,12640,0
|
|
20240731,162100,1594487040,12640,12640,12640,12640,0
|
|
20240731,162000,1594487040,12640,12640,12640,12640,0
|
|
20240731,161900,1594487040,12640,12640,12640,12640,0
|
|
20240731,161800,1594487040,12640,12640,12640,12640,0
|
|
20240731,161700,1594487040,12640,12640,12640,12640,0
|
|
20240731,161600,1594487040,12640,12640,12640,12640,0
|
|
20240731,161500,1594487040,12640,12640,12640,12640,0
|
|
20240731,161400,1594487040,12640,12640,12640,12640,0
|
|
20240731,161300,1594487040,12640,12640,12640,12640,0
|
|
20240731,161200,1594487040,12640,12640,12640,12640,0
|
|
20240731,161100,1594487040,12640,12640,12640,12640,0
|
|
20240731,161000,1594487040,12640,12640,12640,12640,0
|
|
20240731,160900,1594487040,12640,12640,12640,12640,0
|
|
20240731,160800,1594487040,12640,12640,12640,12640,0
|
|
20240731,160700,1594487040,12640,12640,12640,12640,0
|
|
20240731,160600,1594487040,12640,12640,12640,12640,0
|
|
20240731,160500,1594487040,12640,12640,12640,12640,0
|
|
20240731,160400,1594487040,12640,12640,12640,12640,0
|
|
20240731,160300,1594487040,12640,12640,12640,12640,0
|
|
20240731,160200,1594487040,12640,12640,12640,12640,0
|
|
20240731,160100,1594487040,12640,12640,12640,12640,0
|
|
20240731,160000,1594487040,12640,12640,12640,12640,2533
|
|
20240731,155900,1594487040,12640,12640,12640,12640,0
|
|
20240731,155800,1594487040,12640,12640,12640,12640,0
|
|
20240731,155700,1594487040,12640,12640,12640,12640,0
|
|
20240731,155600,1594487040,12640,12640,12640,12640,0
|
|
20240731,155500,1594487040,12640,12640,12640,12640,0
|
|
20240731,155400,1594487040,12640,12640,12640,12640,0
|
|
20240731,155300,1594487040,12640,12640,12640,12640,0
|
|
20240731,155200,1594487040,12640,12640,12640,12640,0
|
|
20240731,155100,1594487040,12640,12640,12640,12640,0
|
|
20240731,155000,1594487040,12640,12640,12640,12640,0
|
|
20240731,154900,1594487040,12640,12640,12640,12640,0
|
|
20240731,154800,1594487040,12640,12640,12640,12640,0
|
|
20240731,154700,1594487040,12640,12640,12640,12640,0
|
|
20240731,154600,1594487040,12640,12640,12640,12640,0
|
|
20240731,154500,1594487040,12640,12640,12640,12640,0
|
|
20240731,154400,1594487040,12640,12640,12640,12640,0
|
|
20240731,154300,1594487040,12640,12640,12640,12640,0
|
|
20240731,154200,1594487040,12640,12640,12640,12640,0
|
|
20240731,154100,1594487040,12640,12640,12640,12640,0
|
|
20240731,154000,1594487040,12640,12640,12640,12640,0
|
|
20240731,153900,1594487040,12640,12640,12640,12640,0
|
|
20240731,153800,1594487040,12640,12640,12640,12640,0
|
|
20240731,153700,1594487040,12640,12640,12640,12640,0
|
|
20240731,153600,1594487040,12640,12640,12640,12640,0
|
|
20240731,153500,1594487040,12640,12640,12640,12640,0
|
|
20240731,153400,1594487040,12640,12640,12640,12640,0
|
|
20240731,153300,1594487040,12640,12640,12640,12640,0
|
|
20240731,153200,1594487040,12640,12640,12640,12640,0
|
|
20240731,153100,1594487040,12640,12640,12640,12640,0
|
|
20240731,153000,1594487040,12640,12640,12640,12640,5066
|
|
20240731,152900,1562469920,12630,12630,12630,12630,0
|
|
20240731,152800,1562469920,12630,12630,12630,12630,0
|
|
20240731,152700,1562469920,12630,12630,12630,12630,0
|
|
20240731,152600,1562469920,12630,12630,12630,12630,0
|
|
20240731,152500,1562469920,12630,12630,12630,12630,0
|
|
20240731,152400,1562469920,12630,12630,12630,12630,0
|
|
20240731,152300,1562469920,12630,12630,12630,12630,0
|
|
20240731,152200,1562469920,12630,12630,12630,12630,0
|
|
20240731,152100,1562469920,12630,12630,12630,12630,0
|
|
20240731,152000,1562469920,12630,12630,12630,12630,0
|
|
20240731,151900,1562469920,12630,12620,12630,12600,558
|
|
20240731,151800,1555431410,12640,12630,12640,12600,236
|
|
20240731,151700,1552450710,12640,12620,12640,12610,656
|
|
20240731,151600,1544165720,12620,12620,12620,12610,62
|
|
20240731,151500,1543383580,12610,12620,12630,12610,158
|
|
20240731,151400,1541389630,12620,12630,12630,12620,192
|
|
20240731,151300,1538965120,12630,12630,12630,12610,652
|
|
20240731,151200,1530740470,12630,12620,12630,12600,1282
|
|
20240731,151100,1514578300,12620,12610,12620,12610,118
|
|
20240731,151000,1513089440,12610,12620,12620,12610,439
|
|
20240731,150900,1507551770,12630,12620,12630,12620,40
|
|
20240731,150800,1507046820,12620,12620,12620,12620,34
|
|
20240731,150700,1506617740,12620,12630,12630,12610,241
|
|
20240731,150600,1503577710,12630,12630,12630,12630,0
|
|
20240731,150500,1503577710,12630,12620,12630,12620,62
|
|
20240731,150400,1502795170,12620,12600,12620,12600,63
|
|
20240731,150300,1502000840,12600,12600,12600,12600,85
|
|
20240731,150200,1500929840,12610,12610,12610,12600,48
|
|
20240731,150100,1500324820,12610,12600,12610,12600,165
|
|
20240731,150000,1498244940,12620,12610,12620,12610,1242
|
|
20240731,145900,1482572810,12620,12610,12620,12610,238
|
|
20240731,145800,1479571430,12610,12610,12610,12600,130
|
|
20240731,145700,1477932930,12620,12620,12620,12610,100
|
|
20240731,145600,1476671040,12620,12620,12620,12620,111
|
|
20240731,145500,1475270220,12620,12610,12630,12610,105
|
|
20240731,145400,1473945110,12630,12620,12630,12620,151
|
|
20240731,145300,1472038490,12620,12610,12620,12610,33
|
|
20240731,145200,1471622270,12610,12620,12620,12610,46
|
|
20240731,145100,1471041950,12630,12620,12630,12620,95
|
|
20240731,145000,1469842830,12630,12630,12630,12620,119
|
|
20240731,144900,1468339910,12630,12610,12630,12600,423
|
|
20240731,144800,1463002180,12610,12630,12630,12600,673
|
|
20240731,144700,1454520120,12630,12610,12640,12600,753
|
|
20240731,144600,1445026810,12610,12600,12610,12590,730
|
|
20240731,144500,1435832390,12600,12600,12610,12600,204
|
|
20240731,144400,1433261980,12600,12590,12600,12590,400
|
|
20240731,144300,1428222320,12590,12590,12590,12590,16
|
|
20240731,144200,1428020880,12600,12580,12600,12580,42
|
|
20240731,144100,1427492500,12580,12560,12580,12560,231
|
|
20240731,144000,1424588320,12560,12570,12570,12560,176
|
|
20240731,143900,1422377600,12580,12590,12590,12560,1101
|
|
20240731,143800,1408542640,12600,12600,12600,12600,1
|
|
20240731,143700,1408530040,12600,12600,12600,12600,110
|
|
20240731,143600,1407144040,12600,12580,12600,12580,258
|
|
20240731,143500,1403893750,12580,12610,12610,12580,122
|
|
20240731,143400,1402355490,12610,12580,12630,12580,792
|
|
20240731,143300,1392370770,12590,12570,12590,12570,180
|
|
20240731,143200,1390106250,12560,12580,12580,12560,206
|
|
20240731,143100,1387518560,12580,12570,12580,12570,144
|
|
20240731,143000,1385708430,12570,12570,12570,12570,64
|
|
20240731,142900,1384903950,12580,12570,12580,12570,125
|
|
20240731,142800,1383332670,12570,12560,12570,12560,81
|
|
20240731,142700,1382314640,12560,12550,12560,12550,646
|
|
20240731,142600,1374206440,12550,12550,12550,12550,21
|
|
20240731,142500,1373942890,12550,12550,12550,12550,2
|
|
20240731,142400,1373917790,12550,12550,12550,12550,143
|
|
20240731,142300,1372123140,12550,12550,12550,12550,99
|
|
20240731,142200,1370880690,12560,12560,12560,12560,90
|
|
20240731,142100,1369750290,12560,12570,12570,12560,198
|
|
20240731,142000,1367262530,12570,12560,12570,12550,285
|
|
20240731,141900,1363683010,12560,12550,12560,12550,629
|
|
20240731,141800,1355788060,12550,12550,12550,12550,2
|
|
20240731,141700,1355762960,12550,12550,12550,12550,93
|
|
20240731,141600,1354595810,12560,12560,12560,12550,278
|
|
20240731,141500,1351104240,12570,12570,12570,12570,12
|
|
20240731,141400,1350953400,12570,12570,12570,12570,92
|
|
20240731,141300,1349796960,12560,12570,12570,12560,122
|
|
20240731,141200,1348264520,12560,12560,12560,12560,153
|
|
20240731,141100,1346342840,12550,12550,12550,12550,354
|
|
20240731,141000,1341900140,12550,12550,12550,12540,47
|
|
20240731,140900,1341310620,12540,12550,12550,12540,12
|
|
20240731,140800,1341160120,12550,12550,12550,12550,50
|
|
20240731,140700,1340532620,12560,12550,12560,12550,237
|
|
20240731,140600,1337557380,12560,12550,12560,12550,202
|
|
20240731,140500,1335022160,12560,12550,12560,12550,4
|
|
20240731,140400,1334971940,12550,12560,12560,12550,280
|
|
20240731,140300,1331457050,12560,12560,12560,12560,43
|
|
20240731,140200,1330916970,12560,12550,12560,12550,22
|
|
20240731,140100,1330640800,12550,12550,12560,12550,812
|
|
20240731,140000,1320449320,12560,12570,12570,12560,16
|
|
20240731,135900,1320248350,12550,12560,12560,12550,90
|
|
20240731,135800,1319118830,12560,12560,12570,12560,526
|
|
20240731,135700,1312511350,12560,12570,12570,12560,161
|
|
20240731,135600,1310488280,12570,12560,12570,12560,112
|
|
20240731,135500,1309081440,12560,12550,12560,12550,365
|
|
20240731,135400,1304497240,12550,12560,12560,12550,305
|
|
20240731,135300,1300668590,12560,12550,12560,12550,26
|
|
20240731,135200,1300342140,12570,12550,12570,12550,288
|
|
20240731,135100,1296727720,12550,12550,12550,12550,100
|
|
20240731,135000,1295472720,12550,12540,12550,12540,12
|
|
20240731,134900,1295322220,12530,12570,12570,12530,502
|
|
20240731,134800,1289028950,12570,12580,12580,12570,529
|
|
20240731,134700,1282377760,12580,12570,12580,12570,488
|
|
20240731,134600,1276239250,12580,12570,12580,12570,3
|
|
20240731,134500,1276201520,12580,12570,12580,12570,20
|
|
20240731,134400,1275950100,12580,12560,12580,12560,92
|
|
20240731,134300,1274793670,12570,12560,12570,12560,30
|
|
20240731,134200,1274416860,12570,12560,12580,12550,66
|
|
20240731,134100,1273588400,12580,12570,12580,12570,97
|
|
20240731,134000,1272369080,12570,12550,12580,12550,40
|
|
20240731,133900,1271866500,12590,12590,12590,12590,1
|
|
20240731,133800,1271853910,12590,12540,12590,12540,36
|
|
20240731,133700,1271401620,12570,12530,12580,12520,371
|
|
20240731,133600,1266743940,12520,12520,12520,12520,113
|
|
20240731,133500,1265329180,12520,12520,12520,12520,16
|
|
20240731,133400,1265128860,12520,12540,12540,12500,528
|
|
20240731,133300,1258517880,12540,12550,12550,12540,245
|
|
20240731,133200,1255443240,12580,12580,12580,12570,246
|
|
20240731,133100,1252349680,12590,12560,12590,12560,302
|
|
20240731,133000,1248553630,12560,12520,12570,12510,596
|
|
20240731,132900,1241092890,12530,12550,12550,12530,116
|
|
20240731,132800,1239638750,12570,12550,12570,12520,320
|
|
20240731,132700,1235627400,12560,12500,12560,12500,550
|
|
20240731,132600,1228736450,12510,12520,12520,12470,766
|
|
20240731,132500,1219157880,12530,12560,12560,12520,365
|
|
20240731,132400,1214583230,12560,12560,12560,12560,90
|
|
20240731,132300,1213452830,12560,12560,12560,12560,63
|
|
20240731,132200,1212661550,12560,12560,12560,12560,21
|
|
20240731,132100,1212397790,12560,12550,12560,12550,111
|
|
20240731,132000,1211004640,12550,12570,12570,12540,1096
|
|
20240731,131900,1197257440,12580,12580,12580,12580,43
|
|
20240731,131800,1196716500,12580,12540,12580,12540,619
|
|
20240731,131700,1188950890,12540,12550,12550,12540,48
|
|
20240731,131600,1188348890,12550,12560,12560,12540,701
|
|
20240731,131500,1179558070,12560,12560,12560,12550,23
|
|
20240731,131400,1179269210,12550,12540,12560,12540,153
|
|
20240731,131300,1177350010,12540,12520,12540,12520,47
|
|
20240731,131200,1176760980,12530,12500,12530,12500,92
|
|
20240731,131100,1175610130,12500,12540,12540,12500,49
|
|
20240731,131000,1174996670,12540,12540,12540,12540,130
|
|
20240731,130900,1173366470,12540,12530,12540,12530,23
|
|
20240731,130800,1173078070,12540,12500,12540,12500,95
|
|
20240731,130700,1171887290,12510,12540,12540,12500,1851
|
|
20240731,130600,1148729560,12550,12580,12580,12550,433
|
|
20240731,130500,1143291260,12580,12570,12580,12560,319
|
|
20240731,130400,1139282580,12590,12590,12600,12590,142
|
|
20240731,130300,1137493800,12590,12570,12590,12570,509
|
|
20240731,130200,1131093550,12570,12550,12570,12550,481
|
|
20240731,130100,1125056760,12550,12590,12590,12550,1568
|
|
20240731,130000,1105374890,12590,12600,12610,12580,1083
|
|
20240731,125900,1091733010,12600,12550,12600,12550,894
|
|
20240731,125800,1080495880,12550,12530,12550,12530,263
|
|
20240731,125700,1077196240,12540,12520,12540,12520,53
|
|
20240731,125600,1076532080,12530,12530,12530,12520,59
|
|
20240731,125500,1075792910,12530,12520,12530,12520,38
|
|
20240731,125400,1075317030,12530,12540,12540,12530,203
|
|
20240731,125300,1072771570,12540,12530,12540,12520,372
|
|
20240731,125200,1068107920,12520,12530,12530,12520,113
|
|
20240731,125100,1066692050,12520,12530,12530,12520,117
|
|
20240731,125000,1065226100,12530,12510,12540,12510,467
|
|
20240731,124900,1059382170,12520,12520,12530,12520,254
|
|
20240731,124800,1056201070,12530,12480,12530,12470,552
|
|
20240731,124700,1049311570,12480,12470,12480,12470,8
|
|
20240731,124600,1049211750,12460,12480,12490,12460,1033
|
|
20240731,124500,1036336660,12470,12480,12500,12460,183
|
|
20240731,124400,1034054830,12550,12530,12550,12460,724
|
|
20240731,124300,1024996060,12520,12430,12590,12430,6542
|
|
20240731,124200,943460980,12420,12410,12420,12400,1101
|
|
20240731,124100,929794130,12420,12410,12420,12410,6
|
|
20240731,124000,929719630,12410,12410,12410,12410,100
|
|
20240731,123900,928478630,12400,12400,12400,12400,4
|
|
20240731,123800,928429030,12400,12400,12400,12400,9
|
|
20240731,123700,928317430,12390,12400,12400,12390,184
|
|
20240731,123600,926036770,12400,12410,12410,12400,19
|
|
20240731,123500,925801040,12410,12410,12410,12410,8
|
|
20240731,123400,925701760,12410,12410,12410,12410,90
|
|
20240731,123300,924584860,12410,12410,12410,12410,19
|
|
20240731,123200,924349070,12410,12400,12410,12400,8
|
|
20240731,123100,924249860,12420,12410,12420,12410,90
|
|
20240731,123000,923132110,12420,12400,12420,12400,90
|
|
20240731,122900,922015220,12400,12400,12410,12400,21
|
|
20240731,122800,921754800,12390,12390,12390,12380,452
|
|
20240731,122700,916159020,12410,12410,12410,12410,90
|
|
20240731,122600,915042120,12410,12420,12420,12410,134
|
|
20240731,122500,913379040,12420,12420,12420,12420,0
|
|
20240731,122400,913379040,12420,12420,12420,12420,101
|
|
20240731,122300,912124620,12420,12420,12420,12420,12
|
|
20240731,122200,911975580,12420,12420,12420,12420,15
|
|
20240731,122100,911789280,12420,12430,12430,12420,12
|
|
20240731,122000,911640220,12420,12420,12420,12420,64
|
|
20240731,121900,910845340,12420,12430,12430,12420,22
|
|
20240731,121800,910572040,12410,12430,12450,12410,342
|
|
20240731,121700,906321580,12440,12430,12440,12430,206
|
|
20240731,121600,903760780,12430,12410,12430,12410,213
|
|
20240731,121500,901115320,12390,12390,12390,12390,119
|
|
20240731,121400,899640910,12400,12390,12400,12390,1601
|
|
20240731,121300,879789520,12390,12390,12390,12390,26
|
|
20240731,121200,879467380,12390,12390,12390,12390,38
|
|
20240731,121100,878996560,12390,12390,12390,12390,1
|
|
20240731,121000,878984170,12390,12390,12390,12390,96
|
|
20240731,120900,877794730,12390,12390,12390,12390,15
|
|
20240731,120800,877608880,12380,12390,12390,12380,77
|
|
20240731,120700,876655310,12390,12390,12390,12390,87
|
|
20240731,120600,875577380,12390,12380,12390,12380,197
|
|
20240731,120500,873136570,12380,12390,12390,12380,66
|
|
20240731,120400,872318910,12400,12400,12400,12400,126
|
|
20240731,120300,870756510,12400,12390,12400,12390,40
|
|
20240731,120200,870260560,12390,12390,12390,12390,80
|
|
20240731,120100,869269360,12400,12400,12400,12400,101
|
|
20240731,120000,868016960,12400,12400,12400,12400,88
|
|
20240731,115900,866925760,12390,12380,12390,12380,5
|
|
20240731,115800,866863820,12380,12410,12410,12370,347
|
|
20240731,115700,862569250,12400,12400,12410,12400,126
|
|
20240731,115600,861006840,12400,12390,12400,12390,27
|
|
20240731,115500,860672060,12390,12390,12390,12390,1
|
|
20240731,115400,860659670,12400,12390,12400,12380,191
|
|
20240731,115300,858293190,12370,12400,12400,12370,653
|
|
20240731,115200,850215500,12380,12400,12400,12380,27
|
|
20240731,115100,849881080,12410,12420,12420,12410,8
|
|
20240731,115000,849781790,12420,12420,12420,12420,90
|
|
20240731,114900,848663990,12420,12400,12420,12400,16
|
|
20240731,114800,848465470,12380,12370,12410,12370,481
|
|
20240731,114700,842513320,12370,12370,12370,12370,88
|
|
20240731,114600,841424760,12370,12370,12370,12370,17
|
|
20240731,114500,841214470,12370,12370,12370,12370,50
|
|
20240731,114400,840595970,12380,12380,12380,12380,313
|
|
20240731,114300,836721030,12370,12400,12410,12370,1225
|
|
20240731,114200,821561470,12410,12410,12410,12410,303
|
|
20240731,114100,817801240,12420,12420,12420,12420,2
|
|
20240731,114000,817776400,12420,12420,12420,12420,91
|
|
20240731,113900,816646180,12420,12420,12420,12420,17
|
|
20240731,113800,816435040,12420,12410,12420,12410,127
|
|
20240731,113700,814858870,12400,12410,12410,12400,89
|
|
20240731,113600,813754390,12410,12410,12420,12410,123
|
|
20240731,113500,812227260,12400,12400,12400,12400,10
|
|
20240731,113400,812103260,12410,12400,12410,12400,3
|
|
20240731,113300,812066040,12400,12410,12410,12400,20
|
|
20240731,113200,811817850,12410,12410,12410,12410,34
|
|
20240731,113100,811395910,12410,12400,12410,12390,179
|
|
20240731,113000,809176100,12400,12390,12400,12390,98
|
|
20240731,112900,807961790,12390,12380,12390,12380,8
|
|
20240731,112800,807862740,12380,12390,12400,12380,49
|
|
20240731,112700,807255240,12390,12370,12390,12370,81
|
|
20240731,112600,806253250,12370,12390,12390,12370,31
|
|
20240731,112500,805869370,12390,12380,12400,12380,63
|
|
20240731,112400,805089080,12370,12350,12370,12350,3
|
|
20240731,112300,805051990,12370,12340,12370,12340,196
|
|
20240731,112200,802628900,12330,12330,12330,12330,1002
|
|
20240731,112100,790274240,12300,12300,12300,12300,937
|
|
20240731,112000,778749140,12300,12300,12300,12300,473
|
|
20240731,111900,772931240,12310,12310,12310,12300,1217
|
|
20240731,111800,757956880,12320,12330,12330,12320,702
|
|
20240731,111700,749308220,12330,12360,12360,12330,172
|
|
20240731,111600,747184760,12360,12350,12360,12330,35
|
|
20240731,111500,746752850,12360,12360,12360,12350,15
|
|
20240731,111400,746567570,12370,12370,12370,12370,1
|
|
20240731,111300,746555200,12360,12370,12370,12360,114
|
|
20240731,111200,745145910,12370,12390,12400,12370,1252
|
|
20240731,111100,729634460,12390,12370,12390,12370,52
|
|
20240731,111000,728991180,12370,12390,12390,12370,41
|
|
20240731,110900,728483990,12370,12370,12370,12360,7
|
|
20240731,110800,728397410,12350,12360,12390,12330,1272
|
|
20240731,110700,712705620,12360,12350,12360,12350,54
|
|
20240731,110600,712038710,12350,12340,12350,12340,5
|
|
20240731,110500,711976970,12370,12320,12370,12320,120
|
|
20240731,110400,710496600,12320,12310,12320,12300,641
|
|
20240731,110300,702599570,12300,12310,12310,12300,107
|
|
20240731,110200,701282430,12310,12310,12310,12310,294
|
|
20240731,110100,697663290,12310,12310,12310,12310,2
|
|
20240731,110000,697638670,12310,12310,12310,12270,3040
|
|
20240731,105900,660318630,12290,12290,12290,12290,538
|
|
20240731,105800,653706610,12300,12300,12300,12300,39
|
|
20240731,105700,653226910,12310,12310,12310,12310,113
|
|
20240731,105600,651835880,12310,12300,12310,12300,37
|
|
20240731,105500,651380540,12310,12280,12310,12280,3
|
|
20240731,105400,651343670,12310,12300,12310,12270,534
|
|
20240731,105300,644787320,12300,12290,12310,12280,136
|
|
20240731,105200,643116010,12290,12320,12320,12290,228
|
|
20240731,105100,640311630,12320,12310,12320,12310,40
|
|
20240731,105000,639819220,12320,12330,12330,12290,1086
|
|
20240731,104900,626445720,12330,12330,12330,12320,49
|
|
20240731,104800,625841610,12330,12360,12360,12330,609
|
|
20240731,104700,618328900,12360,12360,12360,12360,81
|
|
20240731,104600,617327740,12360,12370,12370,12360,27
|
|
20240731,104500,616993880,12370,12370,12370,12370,1
|
|
20240731,104400,616981510,12370,12370,12370,12370,1
|
|
20240731,104300,616969140,12370,12390,12390,12370,109
|
|
20240731,104200,615620490,12380,12390,12390,12380,89
|
|
20240731,104100,614517870,12400,12400,12410,12400,167
|
|
20240731,104000,612446290,12420,12440,12440,12400,4
|
|
20240731,103900,612396590,12380,12370,12400,12370,358
|
|
20240731,103800,607967150,12360,12350,12360,12350,387
|
|
20240731,103700,603184460,12350,12360,12360,12350,104
|
|
20240731,103600,601899190,12360,12360,12360,12360,2
|
|
20240731,103500,601874470,12350,12400,12400,12350,1636
|
|
20240731,103400,581648550,12370,12380,12380,12370,2
|
|
20240731,103300,581623800,12410,12400,12410,12370,823
|
|
20240731,103200,571432580,12390,12400,12400,12390,113
|
|
20240731,103100,570031720,12410,12420,12420,12400,266
|
|
20240731,103000,566730750,12430,12430,12430,12420,193
|
|
20240731,102900,564333660,12430,12430,12440,12420,142
|
|
20240731,102800,562569590,12420,12430,12440,12420,160
|
|
20240731,102700,560582120,12430,12430,12430,12430,86
|
|
20240731,102600,559513140,12430,12430,12440,12430,285
|
|
20240731,102500,555970460,12440,12440,12440,12440,6
|
|
20240731,102400,555895820,12440,12440,12440,12440,81
|
|
20240731,102300,554888180,12440,12440,12440,12430,45
|
|
20240731,102200,554328480,12440,12440,12440,12440,0
|
|
20240731,102100,554328480,12440,12440,12440,12440,2
|
|
20240731,102000,554303600,12440,12410,12440,12410,368
|
|
20240731,101900,549735380,12410,12400,12410,12400,56
|
|
20240731,101800,549040960,12400,12400,12410,12390,30
|
|
20240731,101700,548669060,12400,12400,12400,12400,139
|
|
20240731,101600,546945460,12400,12400,12410,12400,17
|
|
20240731,101500,546734650,12400,12410,12410,12400,3
|
|
20240731,101400,546697430,12420,12390,12420,12390,28
|
|
20240731,101300,546349730,12430,12430,12430,12390,1819
|
|
20240731,101200,523804140,12430,12410,12430,12410,2
|
|
20240731,101100,523779300,12430,12420,12440,12420,229
|
|
20240731,101000,520932100,12440,12410,12440,12410,189
|
|
20240731,100900,518584690,12390,12390,12400,12380,463
|
|
20240731,100800,512848910,12390,12400,12410,12390,184
|
|
20240731,100700,510567540,12410,12420,12420,12410,169
|
|
20240731,100600,508469110,12420,12410,12420,12410,14
|
|
20240731,100500,508295250,12420,12420,12420,12420,2
|
|
20240731,100400,508270410,12420,12430,12430,12410,234
|
|
20240731,100300,505364330,12440,12440,12440,12440,104
|
|
20240731,100200,504070570,12440,12480,12480,12430,550
|
|
20240731,100100,497228090,12460,12500,12520,12460,127
|
|
20240731,100000,495643100,12500,12460,12540,12450,278
|
|
20240731,095900,492168920,12460,12450,12500,12440,322
|
|
20240731,095800,488154800,12440,12460,12470,12440,161
|
|
20240731,095700,486150840,12470,12410,12500,12410,1402
|
|
20240731,095600,468693870,12410,12380,12410,12380,436
|
|
20240731,095500,463288230,12370,12400,12400,12370,4
|
|
20240731,095400,463238710,12400,12390,12400,12390,7
|
|
20240731,095300,463151920,12400,12320,12400,12320,3126
|
|
20240731,095200,424558920,12330,12340,12340,12310,237
|
|
20240731,095100,421637620,12330,12330,12330,12320,100
|
|
20240731,095000,420405400,12340,12310,12340,12310,373
|
|
20240731,094900,415810070,12300,12300,12300,12300,73
|
|
20240731,094800,414912170,12300,12300,12300,12290,25
|
|
20240731,094700,414604730,12280,12280,12280,12270,456
|
|
20240731,094600,409005100,12280,12280,12280,12280,65
|
|
20240731,094500,408206900,12270,12280,12280,12270,114
|
|
20240731,094400,406807980,12280,12270,12280,12260,1614
|
|
20240731,094300,387008240,12270,12250,12270,12250,845
|
|
20240731,094200,376650980,12250,12250,12250,12250,41
|
|
20240731,094100,376148730,12250,12230,12250,12230,360
|
|
20240731,094000,371745610,12230,12230,12230,12230,115
|
|
20240731,093900,370339160,12220,12220,12220,12220,434
|
|
20240731,093800,365035680,12230,12220,12230,12220,440
|
|
20240731,093700,359657680,12230,12260,12260,12220,4925
|
|
20240731,093600,299387850,12260,12270,12270,12260,625
|
|
20240731,093500,291720740,12270,12260,12280,12260,224
|
|
20240731,093400,288973460,12260,12260,12260,12260,108
|
|
20240731,093300,287649380,12250,12240,12250,12240,57
|
|
20240731,093200,286951230,12240,12250,12250,12240,451
|
|
20240731,093100,281428890,12270,12270,12270,12260,85
|
|
20240731,093000,280386240,12280,12270,12280,12250,302
|
|
20240731,092900,276685770,12300,12280,12300,12260,1700
|
|
20240731,092800,255821930,12290,12310,12310,12290,305
|
|
20240731,092700,252070650,12310,12310,12320,12300,485
|
|
20240731,092600,246100300,12320,12330,12330,12320,296
|
|
20240731,092500,242452720,12330,12330,12330,12330,4
|
|
20240731,092400,242403400,12330,12330,12340,12330,55
|
|
20240731,092300,241725000,12340,12330,12340,12330,262
|
|
20240731,092200,238493840,12340,12340,12350,12340,83
|
|
20240731,092100,237469320,12340,12340,12340,12340,11
|
|
20240731,092000,237333580,12340,12350,12350,12340,101
|
|
20240731,091900,236087230,12350,12350,12350,12350,103
|
|
20240731,091800,234815180,12350,12340,12350,12340,329
|
|
20240731,091700,230754990,12340,12330,12340,12330,21
|
|
20240731,091600,230495930,12340,12350,12350,12340,13
|
|
20240731,091500,230335500,12350,12330,12350,12330,258
|
|
20240731,091400,227153820,12350,12340,12350,12340,1033
|
|
20240731,091300,214397970,12330,12330,12350,12330,969
|
|
20240731,091200,202439190,12260,12230,12290,12230,6037
|
|
20240731,091100,128492290,12240,12230,12240,12220,81
|
|
20240731,091000,127502230,12220,12220,12250,12220,2162
|
|
20240731,090900,101077990,12210,12230,12230,12210,953
|
|
20240731,090800,89430510,12230,12290,12290,12230,632
|
|
20240731,090700,81684120,12290,12330,12350,12290,1204
|
|
20240731,090600,66863080,12340,12360,12360,12340,452
|
|
20240731,090500,61279440,12370,12400,12410,12360,1237
|
|
20240731,090400,45963420,12390,12380,12390,12380,21
|
|
20240731,090300,45703400,12410,12470,12470,12390,1142
|
|
20240731,090200,31504100,12440,12430,12440,12430,205
|
|
20240731,090100,28954900,12430,12480,12490,12430,1809
|
|
20240731,090000,6465690,12490,12440,12490,12440,511
|