590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184700,23623286080,19850,19850,19850,19850,82652
|
|
20240731,184600,23623286080,19850,19850,19850,19850,0
|
|
20240731,184500,23623286080,19850,19850,19850,19850,0
|
|
20240731,184400,23623286080,19850,19850,19850,19850,0
|
|
20240731,184300,23623286080,19850,19850,19850,19850,0
|
|
20240731,184200,23623286080,19850,19850,19850,19850,0
|
|
20240731,184100,23623286080,19850,19850,19850,19850,0
|
|
20240731,184000,23623286080,19850,19850,19850,19850,0
|
|
20240731,183900,23623286080,19850,19850,19850,19850,0
|
|
20240731,183800,23623286080,19850,19850,19850,19850,0
|
|
20240731,183700,23623286080,19850,19850,19850,19850,0
|
|
20240731,183600,23623286080,19850,19850,19850,19850,0
|
|
20240731,183500,23623286080,19850,19850,19850,19850,0
|
|
20240731,183400,23623286080,19850,19850,19850,19850,0
|
|
20240731,183300,23623286080,19850,19850,19850,19850,0
|
|
20240731,183200,23623286080,19850,19850,19850,19850,0
|
|
20240731,183100,23623286080,19850,19850,19850,19850,0
|
|
20240731,183000,23623286080,19850,19850,19850,19850,0
|
|
20240731,182900,23623286080,19850,19850,19850,19850,0
|
|
20240731,182800,23623286080,19850,19850,19850,19850,0
|
|
20240731,182700,23623286080,19850,19850,19850,19850,0
|
|
20240731,182600,23623286080,19850,19850,19850,19850,0
|
|
20240731,182500,23623286080,19850,19850,19850,19850,0
|
|
20240731,182400,23623286080,19850,19850,19850,19850,0
|
|
20240731,182300,23623286080,19850,19850,19850,19850,0
|
|
20240731,182200,23623286080,19850,19850,19850,19850,0
|
|
20240731,182100,23623286080,19850,19850,19850,19850,0
|
|
20240731,182000,23623286080,19850,19850,19850,19850,0
|
|
20240731,181900,23623286080,19850,19850,19850,19850,0
|
|
20240731,181800,23623286080,19850,19850,19850,19850,0
|
|
20240731,181700,23623286080,19850,19850,19850,19850,82652
|
|
20240731,181600,23623286080,19850,19850,19850,19850,0
|
|
20240731,181500,23623286080,19850,19850,19850,19850,0
|
|
20240731,181400,23623286080,19850,19850,19850,19850,0
|
|
20240731,181300,23623286080,19850,19850,19850,19850,0
|
|
20240731,181200,23623286080,19850,19850,19850,19850,0
|
|
20240731,181100,23623286080,19850,19850,19850,19850,0
|
|
20240731,181000,23623286080,19850,19850,19850,19850,0
|
|
20240731,180900,23623286080,19850,19850,19850,19850,0
|
|
20240731,180800,23623286080,19850,19850,19850,19850,0
|
|
20240731,180700,23623286080,19850,19850,19850,19850,0
|
|
20240731,180600,23623286080,19850,19850,19850,19850,0
|
|
20240731,180500,23623286080,19850,19850,19850,19850,0
|
|
20240731,180400,23623286080,19850,19850,19850,19850,0
|
|
20240731,180300,23623286080,19850,19850,19850,19850,0
|
|
20240731,180200,23623286080,19850,19850,19850,19850,0
|
|
20240731,180100,23623286080,19850,19850,19850,19850,0
|
|
20240731,180000,23623286080,19850,19850,19850,19850,0
|
|
20240731,175900,23623286080,19850,19850,19850,19850,0
|
|
20240731,175800,23623286080,19850,19850,19850,19850,0
|
|
20240731,175700,23623286080,19850,19850,19850,19850,0
|
|
20240731,175600,23623286080,19850,19850,19850,19850,0
|
|
20240731,175500,23623286080,19850,19850,19850,19850,0
|
|
20240731,175400,23623286080,19850,19850,19850,19850,0
|
|
20240731,175300,23623286080,19850,19850,19850,19850,0
|
|
20240731,175200,23623286080,19850,19850,19850,19850,0
|
|
20240731,175100,23623286080,19850,19850,19850,19850,0
|
|
20240731,175000,23623286080,19850,19850,19850,19850,0
|
|
20240731,174900,23623286080,19850,19850,19850,19850,0
|
|
20240731,174800,23623286080,19850,19850,19850,19850,0
|
|
20240731,174700,23623286080,19850,19850,19850,19850,82652
|
|
20240731,174600,23623286080,19850,19850,19850,19850,0
|
|
20240731,174500,23623286080,19850,19850,19850,19850,0
|
|
20240731,174400,23623286080,19850,19850,19850,19850,0
|
|
20240731,174300,23623286080,19850,19850,19850,19850,0
|
|
20240731,174200,23623286080,19850,19850,19850,19850,0
|
|
20240731,174100,23623286080,19850,19850,19850,19850,0
|
|
20240731,174000,23623286080,19850,19850,19850,19850,0
|
|
20240731,173900,23623286080,19850,19850,19850,19850,0
|
|
20240731,173800,23623286080,19850,19850,19850,19850,0
|
|
20240731,173700,23623286080,19850,19850,19850,19850,0
|
|
20240731,173600,23623286080,19850,19850,19850,19850,0
|
|
20240731,173500,23623286080,19850,19850,19850,19850,0
|
|
20240731,173400,23623286080,19850,19850,19850,19850,0
|
|
20240731,173300,23623286080,19850,19850,19850,19850,0
|
|
20240731,173200,23623286080,19850,19850,19850,19850,0
|
|
20240731,173100,23623286080,19850,19850,19850,19850,0
|
|
20240731,173000,23623286080,19850,19850,19850,19850,0
|
|
20240731,172900,23623286080,19850,19850,19850,19850,0
|
|
20240731,172800,23623286080,19850,19850,19850,19850,0
|
|
20240731,172700,23623286080,19850,19850,19850,19850,0
|
|
20240731,172600,23623286080,19850,19850,19850,19850,0
|
|
20240731,172500,23623286080,19850,19850,19850,19850,0
|
|
20240731,172400,23623286080,19850,19850,19850,19850,0
|
|
20240731,172300,23623286080,19850,19850,19850,19850,0
|
|
20240731,172200,23623286080,19850,19850,19850,19850,0
|
|
20240731,172100,23623286080,19850,19850,19850,19850,0
|
|
20240731,172000,23623286080,19850,19850,19850,19850,0
|
|
20240731,171900,23623286080,19850,19850,19850,19850,0
|
|
20240731,171800,23623286080,19850,19850,19850,19850,0
|
|
20240731,171700,23623286080,19850,19850,19850,19850,82652
|
|
20240731,171600,23623286080,19850,19850,19850,19850,0
|
|
20240731,171500,23623286080,19850,19850,19850,19850,0
|
|
20240731,171400,23623286080,19850,19850,19850,19850,0
|
|
20240731,171300,23623286080,19850,19850,19850,19850,0
|
|
20240731,171200,23623286080,19850,19850,19850,19850,0
|
|
20240731,171100,23623286080,19850,19850,19850,19850,0
|
|
20240731,171000,23623286080,19850,19850,19850,19850,0
|
|
20240731,170900,23623286080,19850,19850,19850,19850,0
|
|
20240731,170800,23623286080,19850,19850,19850,19850,0
|
|
20240731,170700,23623286080,19850,19850,19850,19850,0
|
|
20240731,170600,23623286080,19850,19850,19850,19850,0
|
|
20240731,170500,23623286080,19850,19850,19850,19850,0
|
|
20240731,170400,23623286080,19850,19850,19850,19850,0
|
|
20240731,170300,23623286080,19850,19850,19850,19850,0
|
|
20240731,170200,23623286080,19850,19850,19850,19850,0
|
|
20240731,170100,23623286080,19850,19850,19850,19850,0
|
|
20240731,170000,23623286080,19850,19850,19850,19850,0
|
|
20240731,165900,23623286080,19850,19850,19850,19850,0
|
|
20240731,165800,23623286080,19850,19850,19850,19850,0
|
|
20240731,165700,23623286080,19850,19850,19850,19850,0
|
|
20240731,165600,23623286080,19850,19850,19850,19850,0
|
|
20240731,165500,23623286080,19850,19850,19850,19850,0
|
|
20240731,165400,23623286080,19850,19850,19850,19850,0
|
|
20240731,165300,23623286080,19850,19850,19850,19850,0
|
|
20240731,165200,23623286080,19850,19850,19850,19850,0
|
|
20240731,165100,23623286080,19850,19850,19850,19850,0
|
|
20240731,165000,23623286080,19850,19850,19850,19850,0
|
|
20240731,164900,23623286080,19850,19850,19850,19850,0
|
|
20240731,164800,23623286080,19850,19850,19850,19850,0
|
|
20240731,164700,23623286080,19850,19850,19850,19850,82652
|
|
20240731,164600,23623286080,19850,19850,19850,19850,0
|
|
20240731,164500,23623286080,19850,19850,19850,19850,0
|
|
20240731,164400,23623286080,19850,19850,19850,19850,0
|
|
20240731,164300,23623286080,19850,19850,19850,19850,0
|
|
20240731,164200,23623286080,19850,19850,19850,19850,0
|
|
20240731,164100,23623286080,19850,19850,19850,19850,0
|
|
20240731,164000,23623286080,19850,19850,19850,19850,0
|
|
20240731,163900,23623286080,19850,19850,19850,19850,0
|
|
20240731,163800,23623286080,19850,19850,19850,19850,0
|
|
20240731,163700,23623286080,19850,19850,19850,19850,0
|
|
20240731,163600,23623286080,19850,19850,19850,19850,0
|
|
20240731,163500,23623286080,19850,19850,19850,19850,0
|
|
20240731,163400,23623286080,19850,19850,19850,19850,0
|
|
20240731,163300,23623286080,19850,19850,19850,19850,0
|
|
20240731,163200,23623286080,19850,19850,19850,19850,0
|
|
20240731,163100,23623286080,19850,19850,19850,19850,0
|
|
20240731,163000,23623286080,19850,19850,19850,19850,0
|
|
20240731,162900,23623286080,19850,19850,19850,19850,0
|
|
20240731,162800,23623286080,19850,19850,19850,19850,0
|
|
20240731,162700,23623286080,19850,19850,19850,19850,0
|
|
20240731,162600,23623286080,19850,19850,19850,19850,0
|
|
20240731,162500,23623286080,19850,19850,19850,19850,0
|
|
20240731,162400,23623286080,19850,19850,19850,19850,0
|
|
20240731,162300,23623286080,19850,19850,19850,19850,0
|
|
20240731,162200,23623286080,19850,19850,19850,19850,0
|
|
20240731,162100,23623286080,19850,19850,19850,19850,0
|
|
20240731,162000,23623286080,19850,19850,19850,19850,0
|
|
20240731,161900,23623286080,19850,19850,19850,19850,0
|
|
20240731,161800,23623286080,19850,19850,19850,19850,0
|
|
20240731,161700,23623286080,19850,19850,19850,19850,82652
|
|
20240731,161600,23623286080,19850,19850,19850,19850,0
|
|
20240731,161500,23623286080,19850,19850,19850,19850,0
|
|
20240731,161400,23623286080,19850,19850,19850,19850,0
|
|
20240731,161300,23623286080,19850,19850,19850,19850,0
|
|
20240731,161200,23623286080,19850,19850,19850,19850,0
|
|
20240731,161100,23623286080,19850,19850,19850,19850,0
|
|
20240731,161000,23623286080,19850,19850,19850,19850,0
|
|
20240731,160900,23623286080,19850,19850,19850,19850,0
|
|
20240731,160800,23623286080,19850,19850,19850,19850,0
|
|
20240731,160700,23623286080,19850,19850,19850,19850,0
|
|
20240731,160600,23623286080,19850,19850,19850,19850,0
|
|
20240731,160500,23623286080,19850,19850,19850,19850,0
|
|
20240731,160400,23623286080,19850,19850,19850,19850,0
|
|
20240731,160300,23623286080,19850,19850,19850,19850,0
|
|
20240731,160200,23623286080,19850,19850,19850,19850,0
|
|
20240731,160100,23623286080,19850,19850,19850,19850,0
|
|
20240731,160000,23623286080,19850,19850,19850,19850,0
|
|
20240731,155900,23623286080,19850,19850,19850,19850,0
|
|
20240731,155800,23623286080,19850,19850,19850,19850,0
|
|
20240731,155700,23623286080,19850,19850,19850,19850,0
|
|
20240731,155600,23623286080,19850,19850,19850,19850,0
|
|
20240731,155500,23623286080,19850,19850,19850,19850,0
|
|
20240731,155400,23623286080,19850,19850,19850,19850,0
|
|
20240731,155300,23623286080,19850,19850,19850,19850,0
|
|
20240731,155200,23623286080,19850,19850,19850,19850,0
|
|
20240731,155100,23623286080,19850,19850,19850,19850,0
|
|
20240731,155000,23623286080,19850,19850,19850,19850,0
|
|
20240731,154900,23623286080,19850,19850,19850,19850,0
|
|
20240731,154800,23623286080,19850,19850,19850,19850,0
|
|
20240731,154700,23623286080,19850,19850,19850,19850,82652
|
|
20240731,154600,23623286080,19850,19850,19850,19850,0
|
|
20240731,154500,23623286080,19850,19850,19850,19850,0
|
|
20240731,154400,23623286080,19850,19850,19850,19850,0
|
|
20240731,154300,23623286080,19850,19850,19850,19850,0
|
|
20240731,154200,23623286080,19850,19850,19850,19850,0
|
|
20240731,154100,23623286080,19850,19850,19850,19850,0
|
|
20240731,154000,23623286080,19850,19850,19850,19850,0
|
|
20240731,153900,23623286080,19850,19850,19850,19850,0
|
|
20240731,153800,23623286080,19850,19850,19850,19850,0
|
|
20240731,153700,23623286080,19850,19850,19850,19850,0
|
|
20240731,153600,23623286080,19850,19850,19850,19850,0
|
|
20240731,153500,23623286080,19850,19850,19850,19850,0
|
|
20240731,153400,23623286080,19850,19850,19850,19850,0
|
|
20240731,153300,23623286080,19850,19850,19850,19850,0
|
|
20240731,153200,23623286080,19850,19850,19850,19850,0
|
|
20240731,153100,23623286080,19850,19850,19850,19850,0
|
|
20240731,153000,23623286080,19850,19850,19850,19850,82652
|
|
20240731,152900,21982643880,19900,19900,19900,19900,0
|
|
20240731,152800,21982643880,19900,19900,19900,19900,0
|
|
20240731,152700,21982643880,19900,19900,19900,19900,0
|
|
20240731,152600,21982643880,19900,19900,19900,19900,0
|
|
20240731,152500,21982643880,19900,19900,19900,19900,0
|
|
20240731,152400,21982643880,19900,19900,19900,19900,0
|
|
20240731,152300,21982643880,19900,19900,19900,19900,0
|
|
20240731,152200,21982643880,19900,19900,19900,19900,0
|
|
20240731,152100,21982643880,19900,19900,19900,19900,0
|
|
20240731,152000,21982643880,19900,19900,19900,19900,0
|
|
20240731,151900,21982643880,19900,19910,19940,19900,3657
|
|
20240731,151800,21909788200,19910,19930,19930,19880,1334
|
|
20240731,151700,21883232160,19890,19880,19930,19870,1988
|
|
20240731,151600,21843663950,19880,19900,19930,19870,2476
|
|
20240731,151500,21794398420,19880,19870,19920,19860,2361
|
|
20240731,151400,21747478210,19860,19890,19890,19860,2159
|
|
20240731,151300,21704581240,19890,19920,19920,19880,1352
|
|
20240731,151200,21677687620,19890,19910,19930,19890,1534
|
|
20240731,151100,21647146920,19910,19900,19910,19890,2050
|
|
20240731,151000,21606360910,19890,19880,19890,19870,3103
|
|
20240731,150900,21544686560,19870,19920,19920,19870,2775
|
|
20240731,150800,21489451030,19910,19940,19940,19910,3045
|
|
20240731,150700,21428805530,19930,19940,19940,19920,1350
|
|
20240731,150600,21401902590,19910,19960,19960,19890,3440
|
|
20240731,150500,21333367610,19870,19870,19950,19850,2599
|
|
20240731,150400,21281699420,19860,19970,19990,19830,6701
|
|
20240731,150300,21148660850,19860,19860,20000,19850,6909
|
|
20240731,150200,21011182280,19860,19870,19870,19850,3068
|
|
20240731,150100,20950257930,19860,19870,19890,19860,2373
|
|
20240731,150000,20903109960,19870,19870,19870,19860,2681
|
|
20240731,145900,20849854390,19860,19870,19870,19860,2177
|
|
20240731,145800,20806618340,19860,19860,19870,19850,2221
|
|
20240731,145700,20762508570,19870,19860,19870,19850,3213
|
|
20240731,145600,20698710180,19860,19870,19870,19850,4074
|
|
20240731,145500,20617826680,19860,19880,19880,19850,4858
|
|
20240731,145400,20521351990,19870,19880,19890,19870,1891
|
|
20240731,145300,20483763110,19870,19870,19880,19870,2574
|
|
20240731,145200,20432609450,19870,19890,19890,19860,2147
|
|
20240731,145100,20389947760,19880,19890,19910,19880,1704
|
|
20240731,145000,20356065820,19880,19890,19900,19880,2680
|
|
20240731,144900,20302775940,19890,19910,19910,19890,2356
|
|
20240731,144800,20255891440,19900,19890,19910,19880,2063
|
|
20240731,144700,20214845310,19880,19890,19890,19870,2249
|
|
20240731,144600,20170148270,19880,19900,19900,19880,3604
|
|
20240731,144500,20098478100,19890,19880,19900,19880,1669
|
|
20240731,144400,20065289440,19890,19880,19890,19880,2157
|
|
20240731,144300,20022401130,19890,19920,19920,19880,3875
|
|
20240731,144200,19945315080,19920,19890,19950,19890,1707
|
|
20240731,144100,19911317780,19890,19900,19900,19890,1271
|
|
20240731,144000,19886034700,19890,19890,19900,19890,1813
|
|
20240731,143900,19849971700,19900,19880,19900,19880,1153
|
|
20240731,143800,19827042650,19880,19880,19890,19880,1413
|
|
20240731,143700,19798948430,19890,19860,19890,19860,2074
|
|
20240731,143600,19757723440,19870,19860,19870,19850,1166
|
|
20240731,143500,19734568710,19860,19870,19880,19850,2511
|
|
20240731,143400,19684698170,19880,19850,19880,19840,1670
|
|
20240731,143300,19651522300,19850,19850,19900,19830,3899
|
|
20240731,143200,19574090400,19850,19830,19860,19830,1572
|
|
20240731,143100,19542904410,19840,19860,19870,19800,3750
|
|
20240731,143000,19468528200,19860,19870,19880,19850,2199
|
|
20240731,142900,19424844680,19860,19870,19890,19860,3340
|
|
20240731,142800,19358473480,19870,19930,19930,19860,3169
|
|
20240731,142700,19295481960,19880,19950,19970,19880,8698
|
|
20240731,142600,19122219910,19950,19980,19980,19950,5215
|
|
20240731,142500,19018113990,19970,19980,19980,19970,2042
|
|
20240731,142400,18977315030,19980,19970,19990,19970,628
|
|
20240731,142300,18964769030,19980,19980,19990,19970,2288
|
|
20240731,142200,18919057120,19980,19980,19990,19980,628
|
|
20240731,142100,18906508300,19980,19980,19980,19970,817
|
|
20240731,142000,18890189070,19970,19970,19980,19970,3214
|
|
20240731,141900,18826003180,19980,19980,19980,19970,1625
|
|
20240731,141800,18793546290,19980,19990,19990,19970,1401
|
|
20240731,141700,18765547120,19980,19990,20000,19980,4531
|
|
20240731,141600,18675004480,20000,20000,20000,19990,4206
|
|
20240731,141500,18590907930,19990,20000,20000,19990,567
|
|
20240731,141400,18579571700,20000,20000,20000,19990,329
|
|
20240731,141300,18572994340,19990,20000,20050,19990,934
|
|
20240731,141200,18554309510,20050,20000,20050,20000,806
|
|
20240731,141100,18538185560,20050,20000,20050,20000,2960
|
|
20240731,141000,18478977910,20000,20050,20050,20000,1636
|
|
20240731,140900,18446250760,20000,20000,20050,20000,435
|
|
20240731,140800,18437547810,20000,20050,20050,20000,9429
|
|
20240731,140700,18248956060,20000,20000,20050,20000,467
|
|
20240731,140600,18239612760,20000,20000,20050,20000,838
|
|
20240731,140500,18222842910,20000,20050,20050,20000,438
|
|
20240731,140400,18214067910,20050,20050,20100,20000,3954
|
|
20240731,140300,18134772160,20050,20050,20050,20000,1030
|
|
20240731,140200,18114127560,20050,20050,20050,20000,824
|
|
20240731,140100,18097633160,20050,20100,20100,20000,5847
|
|
20240731,140000,17980389510,20100,20050,20100,20050,2101
|
|
20240731,135900,17938173110,20100,20000,20100,20000,6656
|
|
20240731,135800,17804721410,20000,20000,20050,20000,822
|
|
20240731,135700,17788264260,20000,20000,20050,20000,612
|
|
20240731,135600,17776002060,20000,20000,20050,20000,2129
|
|
20240731,135500,17733345710,20000,20050,20050,20000,732
|
|
20240731,135400,17718684260,20050,20050,20050,20000,602
|
|
20240731,135300,17706623360,20050,20000,20050,20000,820
|
|
20240731,135200,17690205310,20000,20050,20050,20000,393
|
|
20240731,135100,17682335110,20050,20050,20050,20000,660
|
|
20240731,135000,17669111710,20000,20000,20100,20000,315
|
|
20240731,134900,17662798760,20000,20000,20050,20000,4323
|
|
20240731,134800,17576203910,20000,20050,20050,20000,463
|
|
20240731,134700,17566934160,20050,20000,20050,20000,536
|
|
20240731,134600,17556213260,20000,20000,20050,20000,1446
|
|
20240731,134500,17527261560,20000,20000,20050,20000,802
|
|
20240731,134400,17511193160,20000,20050,20050,20000,510
|
|
20240731,134300,17500985510,20050,20050,20050,20000,486
|
|
20240731,134200,17491253560,20000,20050,20050,20000,1089
|
|
20240731,134100,17469457260,20000,20050,20050,19990,5433
|
|
20240731,134000,17360784730,20050,20000,20050,20000,886
|
|
20240731,133900,17343038930,20000,20050,20050,20000,588
|
|
20240731,133800,17331265430,20050,20000,20050,20000,1278
|
|
20240731,133700,17305649980,20000,20050,20050,20000,2568
|
|
20240731,133600,17254282330,20000,20050,20050,20000,823
|
|
20240731,133500,17237819480,20000,20000,20050,20000,475
|
|
20240731,133400,17228311180,20050,20050,20050,20000,455
|
|
20240731,133300,17219199730,20050,20050,20100,20000,2676
|
|
20240731,133200,17165553630,20050,20000,20050,20000,2553
|
|
20240731,133100,17114397430,20000,19990,20000,19980,1238
|
|
20240731,133000,17089649880,19990,19990,19990,19980,1238
|
|
20240731,132900,17064904940,19990,19990,19990,19980,860
|
|
20240731,132800,17047717840,19990,19990,19990,19980,1343
|
|
20240731,132700,17020882700,19990,19990,19990,19980,5700
|
|
20240731,132600,16906980820,19980,19980,19990,19980,5802
|
|
20240731,132500,16791021140,19980,19990,19990,19980,559
|
|
20240731,132400,16779850620,19990,19990,19990,19980,702
|
|
20240731,132300,16765824250,19980,19990,19990,19980,3571
|
|
20240731,132200,16694455010,19990,20000,20000,19990,1096
|
|
20240731,132100,16672542810,19990,19990,20000,19990,2581
|
|
20240731,132000,16620947160,19990,20000,20000,19990,1555
|
|
20240731,131900,16589852050,20000,20050,20050,20000,1762
|
|
20240731,131800,16554611800,20000,20000,20050,19990,6508
|
|
20240731,131700,16424450860,20050,20050,20050,20000,218
|
|
20240731,131600,16420080160,20000,20050,20050,20000,1310
|
|
20240731,131500,16393864860,20050,20050,20050,20000,123
|
|
20240731,131400,16391398810,20050,20000,20050,19990,7286
|
|
20240731,131300,16245684240,20000,20000,20000,19990,2624
|
|
20240731,131200,16193228800,19990,19990,20000,19970,857
|
|
20240731,131100,16176100320,19980,20000,20000,19980,5906
|
|
20240731,131000,16058028660,19990,20000,20000,19990,867
|
|
20240731,130900,16040688710,19990,19990,20000,19990,3315
|
|
20240731,130800,15974389750,20000,20050,20050,19980,8798
|
|
20240731,130700,15798457070,20000,20050,20050,20000,843
|
|
20240731,130600,15781589420,20000,20000,20050,20000,5364
|
|
20240731,130500,15674304970,20000,20050,20050,20000,4640
|
|
20240731,130400,15581377070,20050,20050,20100,20050,1197
|
|
20240731,130300,15557376170,20100,20050,20100,20050,2479
|
|
20240731,130200,15507664720,20050,20100,20100,20050,1436
|
|
20240731,130100,15478856720,20050,20100,20150,20050,10839
|
|
20240731,130000,15260967470,20150,20150,20150,20100,1182
|
|
20240731,125900,15237206120,20150,20100,20150,20100,670
|
|
20240731,125800,15223717020,20100,20150,20150,20100,433
|
|
20240731,125700,15214995070,20100,20150,20150,20100,764
|
|
20240731,125600,15199606970,20150,20150,20150,20100,718
|
|
20240731,125500,15185144170,20150,20150,20150,20100,246
|
|
20240731,125400,15180188370,20150,20100,20150,20100,198
|
|
20240731,125300,15176201320,20100,20100,20150,20100,223
|
|
20240731,125200,15171716070,20150,20100,20150,20100,236
|
|
20240731,125100,15166964970,20100,20100,20150,20100,3552
|
|
20240731,125000,15095561020,20100,20100,20150,20100,1535
|
|
20240731,124900,15064700370,20100,20200,20200,20100,4192
|
|
20240731,124800,14980226920,20200,20150,20200,20150,126
|
|
20240731,124700,14977685770,20150,20200,20200,20100,7424
|
|
20240731,124600,14828095620,20150,20200,20200,20150,4724
|
|
20240731,124500,14732897270,20200,20150,20200,20150,1452
|
|
20240731,124400,14703618520,20200,20150,20200,20150,2068
|
|
20240731,124300,14661918620,20200,20200,20200,20150,424
|
|
20240731,124200,14653365720,20150,20150,20200,20150,199
|
|
20240731,124100,14649348020,20200,20150,20200,20150,427
|
|
20240731,124000,14640735770,20150,20200,20200,20150,337
|
|
20240731,123900,14633932620,20200,20200,20200,20150,1024
|
|
20240731,123800,14613276970,20200,20200,20200,20150,5196
|
|
20240731,123700,14508333820,20200,20200,20250,20200,365
|
|
20240731,123600,14500958770,20200,20150,20200,20150,5322
|
|
20240731,123500,14393455620,20150,20250,20250,20150,2204
|
|
20240731,123400,14348934770,20250,20200,20250,20150,5632
|
|
20240731,123300,14235177520,20200,20200,20250,20200,5612
|
|
20240731,123200,14121797370,20250,20200,20250,20200,1065
|
|
20240731,123100,14100276520,20200,20250,20250,20200,559
|
|
20240731,123000,14088977220,20200,20200,20250,20200,364
|
|
20240731,122900,14081620820,20200,20200,20250,20200,677
|
|
20240731,122800,14067936670,20200,20200,20250,20200,284
|
|
20240731,122700,14062196420,20250,20200,20250,20200,587
|
|
20240731,122600,14050331920,20250,20200,20250,20200,410
|
|
20240731,122500,14042048970,20200,20150,20200,20150,1491
|
|
20240731,122400,14011931370,20200,20200,20200,20150,650
|
|
20240731,122300,13998806420,20150,20200,20200,20150,3849
|
|
20240731,122200,13921057470,20200,20200,20250,20200,4378
|
|
20240731,122100,13832608570,20200,20250,20250,20200,814
|
|
20240731,122000,13816152170,20200,20200,20250,20200,945
|
|
20240731,121900,13797042670,20200,20200,20250,20200,613
|
|
20240731,121800,13784640070,20250,20250,20250,20200,967
|
|
20240731,121700,13765072370,20200,20250,20250,20200,638
|
|
20240731,121600,13752169420,20250,20200,20250,20200,1374
|
|
20240731,121500,13724392370,20200,20200,20250,20200,259
|
|
20240731,121400,13719157020,20250,20200,20250,20200,1581
|
|
20240731,121300,13687198970,20250,20250,20250,20200,562
|
|
20240731,121200,13675829070,20200,20200,20250,20200,29
|
|
20240731,121100,13675242570,20200,20250,20250,20200,352
|
|
20240731,121000,13668123070,20250,20200,20250,20200,1966
|
|
20240731,120900,13628399270,20200,20200,20250,20200,1495
|
|
20240731,120800,13598193170,20250,20150,20250,20150,586
|
|
20240731,120700,13586354420,20200,20200,20200,20150,2179
|
|
20240731,120600,13542339170,20200,20250,20250,20200,77
|
|
20240731,120500,13540783120,20200,20200,20250,20200,7362
|
|
20240731,120400,13392058370,20250,20250,20250,20200,329
|
|
20240731,120300,13385405020,20200,20250,20250,20200,151
|
|
20240731,120200,13382349420,20250,20200,20250,20200,313
|
|
20240731,120100,13376016170,20250,20200,20250,20200,534
|
|
20240731,120000,13365229120,20250,20250,20250,20200,713
|
|
20240731,115900,13350818370,20250,20250,20250,20200,839
|
|
20240731,115800,13333849220,20200,20250,20300,20200,487
|
|
20240731,115700,13323987970,20250,20250,20300,20200,1710
|
|
20240731,115600,13289359570,20300,20300,20300,20250,263
|
|
20240731,115500,13284021420,20250,20200,20300,20200,1568
|
|
20240731,115400,13252262170,20250,20300,20300,20200,10724
|
|
20240731,115300,13035073070,20300,20300,20300,20250,1549
|
|
20240731,115200,13003629170,20300,20300,20300,20250,1360
|
|
20240731,115100,12976021370,20300,20300,20300,20250,1260
|
|
20240731,115000,12950444120,20300,20250,20300,20250,1034
|
|
20240731,114900,12929462470,20300,20300,20300,20250,910
|
|
20240731,114800,12910992220,20300,20300,20300,20250,1873
|
|
20240731,114700,12872970520,20300,20300,20300,20250,555
|
|
20240731,114600,12861708320,20300,20300,20300,20250,1083
|
|
20240731,114500,12839724320,20300,20300,20300,20250,1359
|
|
20240731,114400,12812170470,20300,20250,20300,20250,1819
|
|
20240731,114300,12775250670,20300,20300,20300,20250,1109
|
|
20240731,114200,12752739670,20300,20300,20350,20250,5427
|
|
20240731,114100,12642570970,20250,20300,20300,20250,1425
|
|
20240731,114000,12613661170,20300,20300,20300,20250,1653
|
|
20240731,113900,12580107820,20300,20300,20300,20250,1510
|
|
20240731,113800,12549459170,20300,20250,20300,20250,2548
|
|
20240731,113700,12497811320,20250,20300,20300,20250,1920
|
|
20240731,113600,12458889870,20250,20250,20300,20250,1768
|
|
20240731,113500,12423052620,20300,20300,20300,20250,1638
|
|
20240731,113400,12389816470,20300,20250,20300,20250,1133
|
|
20240731,113300,12366869870,20300,20250,20300,20250,808
|
|
20240731,113200,12350474220,20250,20300,20300,20250,1225
|
|
20240731,113100,12325628620,20250,20300,20300,20250,910
|
|
20240731,113000,12307155770,20300,20300,20300,20250,2501
|
|
20240731,112900,12256387720,20300,20300,20300,20250,992
|
|
20240731,112800,12236250320,20250,20300,20300,20250,1482
|
|
20240731,112700,12206172370,20300,20250,20300,20250,5411
|
|
20240731,112600,12096545270,20300,20250,20300,20200,8138
|
|
20240731,112500,11931742270,20200,20250,20250,20200,1210
|
|
20240731,112400,11907264970,20250,20250,20250,20200,1649
|
|
20240731,112300,11873880120,20200,20250,20250,20200,1589
|
|
20240731,112200,11841706970,20250,20200,20250,20200,1151
|
|
20240731,112100,11818416170,20250,20150,20250,20150,12095
|
|
20240731,112000,11574070170,20150,20150,20200,20150,2126
|
|
20240731,111900,11531156920,20150,20200,20200,20150,835
|
|
20240731,111800,11514296570,20150,20200,20200,20150,456
|
|
20240731,111700,11505091070,20150,20150,20200,20150,918
|
|
20240731,111600,11486585270,20150,20200,20200,20150,501
|
|
20240731,111500,11476476470,20150,20150,20200,20150,807
|
|
20240731,111400,11460182770,20200,20200,20200,20150,1087
|
|
20240731,111300,11438259670,20150,20150,20200,20150,3414
|
|
20240731,111200,11369439020,20100,20150,20200,20100,4189
|
|
20240731,111100,11285052520,20150,20100,20150,20100,820
|
|
20240731,111000,11268536270,20150,20150,20150,20100,1984
|
|
20240731,110900,11228631170,20100,20150,20150,20100,301
|
|
20240731,110800,11222567120,20150,20150,20200,20100,1021
|
|
20240731,110700,11201990120,20150,20100,20150,20100,1335
|
|
20240731,110600,11175097920,20150,20150,20200,20100,4966
|
|
20240731,110500,11075020120,20150,20200,20200,20150,263
|
|
20240731,110400,11069708770,20150,20200,20250,20150,4923
|
|
20240731,110300,10970420970,20200,20200,20200,20150,600
|
|
20240731,110200,10958302020,20200,20200,20200,20150,1897
|
|
20240731,110100,10919992970,20200,20150,20200,20100,12194
|
|
20240731,110000,10673898670,20150,20100,20150,20100,868
|
|
20240731,105900,10656417820,20100,20100,20150,20050,3842
|
|
20240731,105800,10579237020,20100,20100,20150,20050,2643
|
|
20240731,105700,10526183120,20150,20150,20150,20050,1029
|
|
20240731,105600,10505487820,20100,20100,20150,20100,2506
|
|
20240731,105500,10455113120,20100,20150,20150,20100,380
|
|
20240731,105400,10447466420,20100,20150,20150,20100,458
|
|
20240731,105300,10438256770,20150,20100,20150,20050,4797
|
|
20240731,105200,10341676670,20100,20150,20150,20100,3509
|
|
20240731,105100,10271071020,20150,20150,20150,20100,5428
|
|
20240731,105000,10161819320,20150,20200,20200,20150,16482
|
|
20240731,104900,9829169570,20200,20250,20250,20200,4355
|
|
20240731,104800,9740988370,20250,20250,20300,20200,2204
|
|
20240731,104700,9696377470,20200,20200,20250,20200,4196
|
|
20240731,104600,9611596120,20200,20300,20300,20200,6584
|
|
20240731,104500,9478244170,20300,20250,20300,20250,329
|
|
20240731,104400,9471569970,20250,20250,20300,20250,1500
|
|
20240731,104300,9441175620,20300,20250,20300,20200,3879
|
|
20240731,104200,9362609670,20250,20250,20300,20200,5274
|
|
20240731,104100,9255810520,20300,20300,20350,20250,1247
|
|
20240731,104000,9230498770,20300,20250,20350,20250,1160
|
|
20240731,103900,9206959620,20250,20300,20400,20250,10573
|
|
20240731,103800,8992320170,20300,20300,20400,20250,19525
|
|
20240731,103700,8595905920,20300,20350,20400,20300,3698
|
|
20240731,103600,8520669120,20400,20300,20400,20250,10946
|
|
20240731,103500,8298074820,20300,20300,20300,20250,798
|
|
20240731,103400,8281876370,20300,20300,20350,20250,8564
|
|
20240731,103300,8108242120,20250,20300,20300,20250,5364
|
|
20240731,103200,7999353870,20300,20150,20350,20150,40326
|
|
20240731,103100,7182088520,20150,20150,20200,20150,1461
|
|
20240731,103000,7152578770,20200,20200,20200,20150,3615
|
|
20240731,102900,7079607970,20200,20150,20200,20100,7105
|
|
20240731,102800,6936430370,20150,20150,20150,20100,1509
|
|
20240731,102700,6906025320,20150,20100,20150,20050,5830
|
|
20240731,102600,6788810820,20050,20100,20100,20050,1885
|
|
20240731,102500,6750922670,20100,20100,20100,20050,790
|
|
20240731,102400,6735053770,20100,20100,20100,20050,133
|
|
20240731,102300,6732382220,20100,20100,20100,20050,2283
|
|
20240731,102200,6686565920,20100,20050,20100,20050,265
|
|
20240731,102100,6681243020,20050,20050,20050,20000,1707
|
|
20240731,102000,6647018270,20050,20050,20100,20000,2640
|
|
20240731,101900,6594034370,20050,20000,20100,20000,5306
|
|
20240731,101800,6487649670,20050,20050,20050,20000,1884
|
|
20240731,101700,6449930770,20050,19980,20050,19980,3114
|
|
20240731,101600,6387660410,19980,19960,19990,19960,563
|
|
20240731,101500,6376417310,19950,19950,19990,19950,3482
|
|
20240731,101400,6306908730,19960,19960,19960,19950,686
|
|
20240731,101300,6293217150,19950,20050,20050,19950,5630
|
|
20240731,101200,6180656050,20050,20000,20050,20000,617
|
|
20240731,101100,6168308200,20000,20000,20050,20000,333
|
|
20240731,101000,6161642950,20000,20050,20050,20000,2065
|
|
20240731,100900,6120334500,20000,20000,20050,19990,3717
|
|
20240731,100800,6045991570,20000,19930,20000,19930,3354
|
|
20240731,100700,5979041820,19930,19940,19950,19920,1768
|
|
20240731,100600,5943796190,19940,19950,19970,19940,2237
|
|
20240731,100500,5899164310,19950,19960,19970,19940,1750
|
|
20240731,100400,5864246330,19960,19970,19980,19950,1227
|
|
20240731,100300,5839746620,19980,19970,19980,19970,362
|
|
20240731,100200,5832515970,19970,19990,20000,19940,3693
|
|
20240731,100100,5758750700,19980,20050,20050,19980,2558
|
|
20240731,100000,5707592860,20050,20100,20100,20000,3823
|
|
20240731,095900,5631005710,20100,20200,20200,20100,7839
|
|
20240731,095800,5473233760,20150,20200,20200,20150,1534
|
|
20240731,095700,5442290010,20150,20150,20200,20150,1372
|
|
20240731,095600,5414601760,20150,20200,20200,20150,1422
|
|
20240731,095500,5385883160,20200,20200,20200,20150,1809
|
|
20240731,095400,5349356860,20200,20200,20200,20150,4828
|
|
20240731,095300,5251872010,20200,20300,20300,20200,11450
|
|
20240731,095200,5020199360,20250,20250,20300,20200,10609
|
|
20240731,095100,4805539410,20200,20100,20250,20100,14605
|
|
20240731,095000,4510974760,20100,20100,20150,20100,4877
|
|
20240731,094900,4412905960,20100,20100,20200,20100,14590
|
|
20240731,094800,4119015260,20200,20100,20200,20100,16367
|
|
20240731,094700,3789031010,20100,20050,20100,20000,19000
|
|
20240731,094600,3407447060,20050,19990,20050,19990,4869
|
|
20240731,094500,3310017850,20000,19880,20050,19870,18991
|
|
20240731,094400,2930805710,19880,19880,19890,19870,1092
|
|
20240731,094300,2909095960,19880,19860,19880,19860,1213
|
|
20240731,094200,2884996310,19860,19870,19900,19860,1884
|
|
20240731,094100,2847551920,19890,19920,19930,19860,7681
|
|
20240731,094000,2694758650,19940,19930,19940,19910,5939
|
|
20240731,093900,2576385510,19920,19900,19930,19890,1975
|
|
20240731,093800,2537038720,19900,19910,19920,19890,3081
|
|
20240731,093700,2475713010,19920,19900,19920,19900,1026
|
|
20240731,093600,2455285840,19890,19910,19930,19890,5498
|
|
20240731,093500,2345773390,19890,19830,19920,19830,6487
|
|
20240731,093400,2216817290,19830,19830,19840,19830,419
|
|
20240731,093300,2208507370,19830,19820,19830,19810,1664
|
|
20240731,093200,2175524320,19820,19790,19820,19780,942
|
|
20240731,093100,2156876290,19790,19780,19800,19780,952
|
|
20240731,093000,2138039460,19780,19790,19800,19760,1447
|
|
20240731,092900,2109409820,19800,19830,19840,19790,2337
|
|
20240731,092800,2063089730,19830,19810,19830,19800,3953
|
|
20240731,092700,1984777950,19810,19780,19810,19760,1129
|
|
20240731,092600,1962430080,19780,19750,19780,19740,1132
|
|
20240731,092500,1940066450,19750,19660,19750,19660,6171
|
|
20240731,092400,1818442220,19670,19670,19670,19660,797
|
|
20240731,092300,1802767340,19670,19670,19680,19670,626
|
|
20240731,092200,1790450320,19670,19670,19690,19660,935
|
|
20240731,092100,1772054990,19670,19660,19690,19640,1257
|
|
20240731,092000,1747339030,19650,19680,19690,19640,4309
|
|
20240731,091900,1662565420,19690,19680,19690,19680,326
|
|
20240731,091800,1656147510,19690,19700,19700,19690,1991
|
|
20240731,091700,1616930620,19700,19720,19720,19690,2883
|
|
20240731,091600,1560113690,19720,19700,19730,19680,539
|
|
20240731,091500,1549495000,19700,19630,19700,19630,2389
|
|
20240731,091400,1502490850,19630,19660,19660,19620,697
|
|
20240731,091300,1488800030,19660,19560,19660,19550,2758
|
|
20240731,091200,1434709490,19560,19590,19590,19550,3218
|
|
20240731,091100,1371749380,19580,19580,19590,19580,938
|
|
20240731,091000,1353380420,19590,19610,19610,19570,5074
|
|
20240731,090900,1254037090,19610,19580,19640,19570,7245
|
|
20240731,090800,1112168290,19590,19580,19680,19570,2495
|
|
20240731,090700,1063304880,19560,19650,19650,19540,6671
|
|
20240731,090600,932672090,19650,19610,19690,19600,4602
|
|
20240731,090500,842312820,19610,19590,19640,19580,5179
|
|
20240731,090400,740820520,19640,19580,19660,19560,5288
|
|
20240731,090300,637231220,19580,19640,19660,19580,4655
|
|
20240731,090200,545891330,19650,19690,19690,19610,5922
|
|
20240731,090100,429552820,19690,19720,19760,19650,4660
|
|
20240731,090000,337678520,19650,19500,19730,19500,17275
|