618 lines
35 KiB
CSV
618 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,191400,270196937840,18830,18830,18830,18830,0
|
|
20240731,191300,270196937840,18830,18830,18830,18830,0
|
|
20240731,191200,270196937840,18830,18830,18830,18830,0
|
|
20240731,191100,270196937840,18830,18830,18830,18830,0
|
|
20240731,191000,270196937840,18830,18830,18830,18830,0
|
|
20240731,190900,270196937840,18830,18830,18830,18830,0
|
|
20240731,190800,270196937840,18830,18830,18830,18830,0
|
|
20240731,190700,270196937840,18830,18830,18830,18830,0
|
|
20240731,190600,270196937840,18830,18830,18830,18830,0
|
|
20240731,190500,270196937840,18830,18830,18830,18830,0
|
|
20240731,190400,270196937840,18830,18830,18830,18830,0
|
|
20240731,190300,270196937840,18830,18830,18830,18830,0
|
|
20240731,190200,270196937840,18830,18830,18830,18830,0
|
|
20240731,190100,270196937840,18830,18830,18830,18830,0
|
|
20240731,190000,270196937840,18830,18830,18830,18830,0
|
|
20240731,185900,270196937840,18830,18830,18830,18830,0
|
|
20240731,185800,270196937840,18830,18830,18830,18830,0
|
|
20240731,185700,270196937840,18830,18830,18830,18830,0
|
|
20240731,185600,270196937840,18830,18830,18830,18830,0
|
|
20240731,185500,270196937840,18830,18830,18830,18830,0
|
|
20240731,185400,270196937840,18830,18830,18830,18830,0
|
|
20240731,185300,270196937840,18830,18830,18830,18830,0
|
|
20240731,185200,270196937840,18830,18830,18830,18830,0
|
|
20240731,185100,270196937840,18830,18830,18830,18830,0
|
|
20240731,185000,270196937840,18830,18830,18830,18830,0
|
|
20240731,184900,270196937840,18830,18830,18830,18830,0
|
|
20240731,184800,270196937840,18830,18830,18830,18830,0
|
|
20240731,184700,270196937840,18830,18830,18830,18830,0
|
|
20240731,184600,270196937840,18830,18830,18830,18830,0
|
|
20240731,184500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,184400,270196937840,18830,18830,18830,18830,0
|
|
20240731,184300,270196937840,18830,18830,18830,18830,0
|
|
20240731,184200,270196937840,18830,18830,18830,18830,0
|
|
20240731,184100,270196937840,18830,18830,18830,18830,0
|
|
20240731,184000,270196937840,18830,18830,18830,18830,0
|
|
20240731,183900,270196937840,18830,18830,18830,18830,0
|
|
20240731,183800,270196937840,18830,18830,18830,18830,0
|
|
20240731,183700,270196937840,18830,18830,18830,18830,0
|
|
20240731,183600,270196937840,18830,18830,18830,18830,0
|
|
20240731,183500,270196937840,18830,18830,18830,18830,0
|
|
20240731,183400,270196937840,18830,18830,18830,18830,0
|
|
20240731,183300,270196937840,18830,18830,18830,18830,0
|
|
20240731,183200,270196937840,18830,18830,18830,18830,0
|
|
20240731,183100,270196937840,18830,18830,18830,18830,0
|
|
20240731,183000,270196937840,18830,18830,18830,18830,0
|
|
20240731,182900,270196937840,18830,18830,18830,18830,0
|
|
20240731,182800,270196937840,18830,18830,18830,18830,0
|
|
20240731,182700,270196937840,18830,18830,18830,18830,0
|
|
20240731,182600,270196937840,18830,18830,18830,18830,0
|
|
20240731,182500,270196937840,18830,18830,18830,18830,0
|
|
20240731,182400,270196937840,18830,18830,18830,18830,0
|
|
20240731,182300,270196937840,18830,18830,18830,18830,0
|
|
20240731,182200,270196937840,18830,18830,18830,18830,0
|
|
20240731,182100,270196937840,18830,18830,18830,18830,0
|
|
20240731,182000,270196937840,18830,18830,18830,18830,0
|
|
20240731,181900,270196937840,18830,18830,18830,18830,0
|
|
20240731,181800,270196937840,18830,18830,18830,18830,0
|
|
20240731,181700,270196937840,18830,18830,18830,18830,0
|
|
20240731,181600,270196937840,18830,18830,18830,18830,0
|
|
20240731,181500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,181400,270196937840,18830,18830,18830,18830,0
|
|
20240731,181300,270196937840,18830,18830,18830,18830,0
|
|
20240731,181200,270196937840,18830,18830,18830,18830,0
|
|
20240731,181100,270196937840,18830,18830,18830,18830,0
|
|
20240731,181000,270196937840,18830,18830,18830,18830,0
|
|
20240731,180900,270196937840,18830,18830,18830,18830,0
|
|
20240731,180800,270196937840,18830,18830,18830,18830,0
|
|
20240731,180700,270196937840,18830,18830,18830,18830,0
|
|
20240731,180600,270196937840,18830,18830,18830,18830,0
|
|
20240731,180500,270196937840,18830,18830,18830,18830,0
|
|
20240731,180400,270196937840,18830,18830,18830,18830,0
|
|
20240731,180300,270196937840,18830,18830,18830,18830,0
|
|
20240731,180200,270196937840,18830,18830,18830,18830,0
|
|
20240731,180100,270196937840,18830,18830,18830,18830,0
|
|
20240731,180000,270196937840,18830,18830,18830,18830,0
|
|
20240731,175900,270196937840,18830,18830,18830,18830,0
|
|
20240731,175800,270196937840,18830,18830,18830,18830,0
|
|
20240731,175700,270196937840,18830,18830,18830,18830,0
|
|
20240731,175600,270196937840,18830,18830,18830,18830,0
|
|
20240731,175500,270196937840,18830,18830,18830,18830,0
|
|
20240731,175400,270196937840,18830,18830,18830,18830,0
|
|
20240731,175300,270196937840,18830,18830,18830,18830,0
|
|
20240731,175200,270196937840,18830,18830,18830,18830,0
|
|
20240731,175100,270196937840,18830,18830,18830,18830,0
|
|
20240731,175000,270196937840,18830,18830,18830,18830,0
|
|
20240731,174900,270196937840,18830,18830,18830,18830,0
|
|
20240731,174800,270196937840,18830,18830,18830,18830,0
|
|
20240731,174700,270196937840,18830,18830,18830,18830,0
|
|
20240731,174600,270196937840,18830,18830,18830,18830,0
|
|
20240731,174500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,174400,270196937840,18830,18830,18830,18830,0
|
|
20240731,174300,270196937840,18830,18830,18830,18830,0
|
|
20240731,174200,270196937840,18830,18830,18830,18830,0
|
|
20240731,174100,270196937840,18830,18830,18830,18830,0
|
|
20240731,174000,270196937840,18830,18830,18830,18830,0
|
|
20240731,173900,270196937840,18830,18830,18830,18830,0
|
|
20240731,173800,270196937840,18830,18830,18830,18830,0
|
|
20240731,173700,270196937840,18830,18830,18830,18830,0
|
|
20240731,173600,270196937840,18830,18830,18830,18830,0
|
|
20240731,173500,270196937840,18830,18830,18830,18830,0
|
|
20240731,173400,270196937840,18830,18830,18830,18830,0
|
|
20240731,173300,270196937840,18830,18830,18830,18830,0
|
|
20240731,173200,270196937840,18830,18830,18830,18830,0
|
|
20240731,173100,270196937840,18830,18830,18830,18830,0
|
|
20240731,173000,270196937840,18830,18830,18830,18830,0
|
|
20240731,172900,270196937840,18830,18830,18830,18830,0
|
|
20240731,172800,270196937840,18830,18830,18830,18830,0
|
|
20240731,172700,270196937840,18830,18830,18830,18830,0
|
|
20240731,172600,270196937840,18830,18830,18830,18830,0
|
|
20240731,172500,270196937840,18830,18830,18830,18830,0
|
|
20240731,172400,270196937840,18830,18830,18830,18830,0
|
|
20240731,172300,270196937840,18830,18830,18830,18830,0
|
|
20240731,172200,270196937840,18830,18830,18830,18830,0
|
|
20240731,172100,270196937840,18830,18830,18830,18830,0
|
|
20240731,172000,270196937840,18830,18830,18830,18830,0
|
|
20240731,171900,270196937840,18830,18830,18830,18830,0
|
|
20240731,171800,270196937840,18830,18830,18830,18830,0
|
|
20240731,171700,270196937840,18830,18830,18830,18830,0
|
|
20240731,171600,270196937840,18830,18830,18830,18830,0
|
|
20240731,171500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,171400,270196937840,18830,18830,18830,18830,0
|
|
20240731,171300,270196937840,18830,18830,18830,18830,0
|
|
20240731,171200,270196937840,18830,18830,18830,18830,0
|
|
20240731,171100,270196937840,18830,18830,18830,18830,0
|
|
20240731,171000,270196937840,18830,18830,18830,18830,0
|
|
20240731,170900,270196937840,18830,18830,18830,18830,0
|
|
20240731,170800,270196937840,18830,18830,18830,18830,0
|
|
20240731,170700,270196937840,18830,18830,18830,18830,0
|
|
20240731,170600,270196937840,18830,18830,18830,18830,0
|
|
20240731,170500,270196937840,18830,18830,18830,18830,0
|
|
20240731,170400,270196937840,18830,18830,18830,18830,0
|
|
20240731,170300,270196937840,18830,18830,18830,18830,0
|
|
20240731,170200,270196937840,18830,18830,18830,18830,0
|
|
20240731,170100,270196937840,18830,18830,18830,18830,0
|
|
20240731,170000,270196937840,18830,18830,18830,18830,0
|
|
20240731,165900,270196937840,18830,18830,18830,18830,0
|
|
20240731,165800,270196937840,18830,18830,18830,18830,0
|
|
20240731,165700,270196937840,18830,18830,18830,18830,0
|
|
20240731,165600,270196937840,18830,18830,18830,18830,0
|
|
20240731,165500,270196937840,18830,18830,18830,18830,0
|
|
20240731,165400,270196937840,18830,18830,18830,18830,0
|
|
20240731,165300,270196937840,18830,18830,18830,18830,0
|
|
20240731,165200,270196937840,18830,18830,18830,18830,0
|
|
20240731,165100,270196937840,18830,18830,18830,18830,0
|
|
20240731,165000,270196937840,18830,18830,18830,18830,0
|
|
20240731,164900,270196937840,18830,18830,18830,18830,0
|
|
20240731,164800,270196937840,18830,18830,18830,18830,0
|
|
20240731,164700,270196937840,18830,18830,18830,18830,0
|
|
20240731,164600,270196937840,18830,18830,18830,18830,0
|
|
20240731,164500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,164400,270196937840,18830,18830,18830,18830,0
|
|
20240731,164300,270196937840,18830,18830,18830,18830,0
|
|
20240731,164200,270196937840,18830,18830,18830,18830,0
|
|
20240731,164100,270196937840,18830,18830,18830,18830,0
|
|
20240731,164000,270196937840,18830,18830,18830,18830,0
|
|
20240731,163900,270196937840,18830,18830,18830,18830,0
|
|
20240731,163800,270196937840,18830,18830,18830,18830,0
|
|
20240731,163700,270196937840,18830,18830,18830,18830,0
|
|
20240731,163600,270196937840,18830,18830,18830,18830,0
|
|
20240731,163500,270196937840,18830,18830,18830,18830,0
|
|
20240731,163400,270196937840,18830,18830,18830,18830,0
|
|
20240731,163300,270196937840,18830,18830,18830,18830,0
|
|
20240731,163200,270196937840,18830,18830,18830,18830,0
|
|
20240731,163100,270196937840,18830,18830,18830,18830,0
|
|
20240731,163000,270196937840,18830,18830,18830,18830,0
|
|
20240731,162900,270196937840,18830,18830,18830,18830,0
|
|
20240731,162800,270196937840,18830,18830,18830,18830,0
|
|
20240731,162700,270196937840,18830,18830,18830,18830,0
|
|
20240731,162600,270196937840,18830,18830,18830,18830,0
|
|
20240731,162500,270196937840,18830,18830,18830,18830,0
|
|
20240731,162400,270196937840,18830,18830,18830,18830,0
|
|
20240731,162300,270196937840,18830,18830,18830,18830,0
|
|
20240731,162200,270196937840,18830,18830,18830,18830,0
|
|
20240731,162100,270196937840,18830,18830,18830,18830,0
|
|
20240731,162000,270196937840,18830,18830,18830,18830,0
|
|
20240731,161900,270196937840,18830,18830,18830,18830,0
|
|
20240731,161800,270196937840,18830,18830,18830,18830,0
|
|
20240731,161700,270196937840,18830,18830,18830,18830,0
|
|
20240731,161600,270196937840,18830,18830,18830,18830,0
|
|
20240731,161500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,161400,270196937840,18830,18830,18830,18830,0
|
|
20240731,161300,270196937840,18830,18830,18830,18830,0
|
|
20240731,161200,270196937840,18830,18830,18830,18830,0
|
|
20240731,161100,270196937840,18830,18830,18830,18830,0
|
|
20240731,161000,270196937840,18830,18830,18830,18830,0
|
|
20240731,160900,270196937840,18830,18830,18830,18830,0
|
|
20240731,160800,270196937840,18830,18830,18830,18830,0
|
|
20240731,160700,270196937840,18830,18830,18830,18830,0
|
|
20240731,160600,270196937840,18830,18830,18830,18830,0
|
|
20240731,160500,270196937840,18830,18830,18830,18830,0
|
|
20240731,160400,270196937840,18830,18830,18830,18830,0
|
|
20240731,160300,270196937840,18830,18830,18830,18830,0
|
|
20240731,160200,270196937840,18830,18830,18830,18830,0
|
|
20240731,160100,270196937840,18830,18830,18830,18830,0
|
|
20240731,160000,270196937840,18830,18830,18830,18830,0
|
|
20240731,155900,270196937840,18830,18830,18830,18830,0
|
|
20240731,155800,270196937840,18830,18830,18830,18830,0
|
|
20240731,155700,270196937840,18830,18830,18830,18830,0
|
|
20240731,155600,270196937840,18830,18830,18830,18830,0
|
|
20240731,155500,270196937840,18830,18830,18830,18830,0
|
|
20240731,155400,270196937840,18830,18830,18830,18830,0
|
|
20240731,155300,270196937840,18830,18830,18830,18830,0
|
|
20240731,155200,270196937840,18830,18830,18830,18830,0
|
|
20240731,155100,270196937840,18830,18830,18830,18830,0
|
|
20240731,155000,270196937840,18830,18830,18830,18830,0
|
|
20240731,154900,270196937840,18830,18830,18830,18830,0
|
|
20240731,154800,270196937840,18830,18830,18830,18830,0
|
|
20240731,154700,270196937840,18830,18830,18830,18830,0
|
|
20240731,154600,270196937840,18830,18830,18830,18830,0
|
|
20240731,154500,270196937840,18830,18830,18830,18830,912520
|
|
20240731,154400,270196937840,18830,18830,18830,18830,0
|
|
20240731,154300,270196937840,18830,18830,18830,18830,0
|
|
20240731,154200,270196937840,18830,18830,18830,18830,0
|
|
20240731,154100,270196937840,18830,18830,18830,18830,0
|
|
20240731,154000,270196937840,18830,18830,18830,18830,0
|
|
20240731,153900,270196937840,18830,18830,18830,18830,0
|
|
20240731,153800,270196937840,18830,18830,18830,18830,0
|
|
20240731,153700,270196937840,18830,18830,18830,18830,0
|
|
20240731,153600,270196937840,18830,18830,18830,18830,0
|
|
20240731,153500,270196937840,18830,18830,18830,18830,0
|
|
20240731,153400,270196937840,18830,18830,18830,18830,0
|
|
20240731,153300,270196937840,18830,18830,18830,18830,0
|
|
20240731,153200,270196937840,18830,18830,18830,18830,0
|
|
20240731,153100,270196937840,18830,18830,18830,18830,0
|
|
20240731,153000,270196937840,18830,18830,18830,18830,912520
|
|
20240731,152900,253014186240,18740,18740,18740,18740,0
|
|
20240731,152800,253014186240,18740,18740,18740,18740,0
|
|
20240731,152700,253014186240,18740,18740,18740,18740,0
|
|
20240731,152600,253014186240,18740,18740,18740,18740,0
|
|
20240731,152500,253014186240,18740,18740,18740,18740,0
|
|
20240731,152400,253014186240,18740,18740,18740,18740,0
|
|
20240731,152300,253014186240,18740,18740,18740,18740,0
|
|
20240731,152200,253014186240,18740,18740,18740,18740,0
|
|
20240731,152100,253014186240,18740,18740,18740,18740,0
|
|
20240731,152000,253014186240,18740,18740,18740,18740,0
|
|
20240731,151900,253014186240,18740,18750,18770,18730,88994
|
|
20240731,151800,251345390520,18750,18740,18750,18740,36165
|
|
20240731,151700,250667384710,18740,18760,18780,18740,101468
|
|
20240731,151600,248764856650,18760,18750,18760,18740,23362
|
|
20240731,151500,248326902140,18740,18730,18760,18730,27800
|
|
20240731,151400,247805811510,18730,18730,18740,18730,9002
|
|
20240731,151300,247637185340,18730,18690,18740,18680,21697
|
|
20240731,151200,247231324720,18670,18700,18700,18670,22582
|
|
20240731,151100,246809384070,18690,18670,18700,18650,24683
|
|
20240731,151000,246348432010,18670,18690,18700,18650,85540
|
|
20240731,150900,244751397900,18700,18670,18700,18660,31098
|
|
20240731,150800,244170632110,18670,18680,18690,18670,34989
|
|
20240731,150700,243517187930,18680,18670,18700,18660,49431
|
|
20240731,150600,242593870110,18680,18700,18710,18660,43578
|
|
20240731,150500,241779715180,18690,18710,18720,18690,52231
|
|
20240731,150400,240803008230,18710,18720,18740,18700,30744
|
|
20240731,150300,240227675530,18720,18720,18750,18710,21942
|
|
20240731,150200,239816783770,18740,18740,18760,18710,38393
|
|
20240731,150100,239097927260,18730,18760,18770,18720,20291
|
|
20240731,150000,238717692720,18760,18760,18790,18730,22716
|
|
20240731,145900,238291786910,18750,18770,18790,18740,30273
|
|
20240731,145800,237724059890,18750,18790,18800,18750,15293
|
|
20240731,145700,237436944250,18800,18810,18820,18760,22992
|
|
20240731,145600,237005187230,18800,18800,18820,18770,20913
|
|
20240731,145500,236612261930,18800,18790,18830,18770,20471
|
|
20240731,145400,236227478330,18800,18830,18840,18780,34335
|
|
20240731,145300,235581508070,18820,18790,18840,18770,38687
|
|
20240731,145200,234853655360,18790,18790,18820,18770,24740
|
|
20240731,145100,234388523600,18790,18810,18820,18770,10010
|
|
20240731,145000,234200334600,18790,18800,18820,18770,19511
|
|
20240731,144900,233833557370,18790,18820,18830,18780,21435
|
|
20240731,144800,233430495060,18810,18770,18820,18760,35381
|
|
20240731,144700,232765457780,18780,18810,18810,18750,17415
|
|
20240731,144600,232438523600,18810,18800,18840,18780,45112
|
|
20240731,144500,231590411590,18800,18780,18810,18770,27377
|
|
20240731,144400,231076007880,18770,18780,18790,18750,16144
|
|
20240731,144300,230773000700,18780,18750,18790,18740,13619
|
|
20240731,144200,230517570890,18760,18760,18780,18740,25754
|
|
20240731,144100,230034360010,18760,18750,18770,18750,12018
|
|
20240731,144000,229808914830,18750,18750,18760,18740,14188
|
|
20240731,143900,229542911110,18750,18770,18780,18740,15917
|
|
20240731,143800,229244386520,18770,18790,18800,18770,10005
|
|
20240731,143700,229056447830,18780,18790,18800,18780,8623
|
|
20240731,143600,228894436750,18780,18770,18800,18770,12296
|
|
20240731,143500,228663498630,18770,18790,18790,18770,5315
|
|
20240731,143400,228563724110,18790,18750,18790,18740,20726
|
|
20240731,143300,228174904570,18750,18770,18780,18740,41622
|
|
20240731,143200,227394245010,18770,18790,18790,18760,13245
|
|
20240731,143100,227145599350,18790,18790,18800,18780,22026
|
|
20240731,143000,226731830710,18780,18780,18790,18780,5055
|
|
20240731,142900,226636871520,18780,18780,18790,18770,4752
|
|
20240731,142800,226547634870,18780,18790,18790,18770,7184
|
|
20240731,142700,226412716540,18780,18790,18790,18780,2363
|
|
20240731,142600,226368333740,18780,18790,18800,18780,5357
|
|
20240731,142500,226267686750,18790,18790,18820,18770,18241
|
|
20240731,142400,225924895190,18790,18780,18800,18760,29892
|
|
20240731,142300,225363464320,18770,18770,18780,18770,2625
|
|
20240731,142200,225314185090,18770,18770,18780,18770,8483
|
|
20240731,142100,225154926300,18770,18770,18780,18770,7529
|
|
20240731,142000,225013605560,18780,18780,18800,18770,9041
|
|
20240731,141900,224843839100,18790,18770,18800,18770,8872
|
|
20240731,141800,224677166550,18780,18770,18780,18770,4630
|
|
20240731,141700,224590243500,18770,18790,18800,18770,26456
|
|
20240731,141600,224093221850,18790,18780,18800,18770,19081
|
|
20240731,141500,223734799810,18790,18800,18820,18780,7463
|
|
20240731,141400,223594604950,18790,18780,18820,18780,19531
|
|
20240731,141300,223227507120,18790,18790,18800,18770,10370
|
|
20240731,141200,223032709880,18790,18800,18810,18790,8752
|
|
20240731,141100,222868202070,18800,18830,18840,18800,17779
|
|
20240731,141000,222533612240,18830,18830,18840,18830,4125
|
|
20240731,140900,222455924730,18830,18820,18840,18810,16865
|
|
20240731,140800,222138372430,18830,18820,18830,18810,10077
|
|
20240731,140700,221948695620,18810,18770,18820,18760,14076
|
|
20240731,140600,221684149730,18770,18780,18780,18760,7058
|
|
20240731,140500,221551684270,18770,18770,18790,18770,4787
|
|
20240731,140400,221461803550,18770,18770,18780,18760,5058
|
|
20240731,140300,221366855150,18780,18790,18790,18760,13955
|
|
20240731,140200,221104880630,18790,18820,18820,18780,10647
|
|
20240731,140100,220904695860,18820,18810,18830,18800,11302
|
|
20240731,140000,220692023650,18810,18810,18820,18790,12284
|
|
20240731,135900,220460931160,18810,18770,18830,18760,23844
|
|
20240731,135800,220012669890,18760,18770,18780,18760,8535
|
|
20240731,135700,219852500550,18780,18780,18790,18770,11568
|
|
20240731,135600,219635336910,18770,18790,18800,18770,7994
|
|
20240731,135500,219485181970,18790,18830,18830,18780,8722
|
|
20240731,135400,219321229140,18830,18790,18830,18780,20323
|
|
20240731,135300,218939112540,18790,18790,18800,18780,9485
|
|
20240731,135200,218760894580,18800,18790,18800,18790,3920
|
|
20240731,135100,218687228710,18800,18790,18800,18780,7677
|
|
20240731,135000,218543007100,18790,18790,18800,18780,6819
|
|
20240731,134900,218414893930,18790,18800,18800,18790,8223
|
|
20240731,134800,218260335080,18800,18790,18800,18790,4063
|
|
20240731,134700,218183978250,18800,18790,18800,18780,10225
|
|
20240731,134600,217991807120,18790,18770,18790,18770,4912
|
|
20240731,134500,217899553500,18770,18760,18780,18760,10119
|
|
20240731,134400,217709635320,18760,18760,18780,18760,9879
|
|
20240731,134300,217524224730,18770,18760,18770,18730,12704
|
|
20240731,134200,217285994340,18770,18770,18780,18750,11153
|
|
20240731,134100,217076727700,18780,18790,18790,18760,13058
|
|
20240731,134000,216831528350,18790,18830,18850,18780,32200
|
|
20240731,133900,216225816900,18830,18790,18840,18790,24411
|
|
20240731,133800,215766328550,18800,18790,18800,18790,10079
|
|
20240731,133700,215576878090,18790,18760,18800,18750,13149
|
|
20240731,133600,215329922740,18740,18720,18760,18710,7300
|
|
20240731,133500,215193183040,18720,18730,18740,18700,10137
|
|
20240731,133400,215003463300,18730,18760,18770,18730,18936
|
|
20240731,133300,214648327130,18750,18750,18780,18750,13052
|
|
20240731,133200,214403414480,18750,18730,18760,18710,14083
|
|
20240731,133100,214139505870,18710,18680,18730,18680,51301
|
|
20240731,133000,213180501750,18680,18650,18690,18650,18254
|
|
20240731,132900,212839876810,18650,18680,18680,18650,15380
|
|
20240731,132800,212552928970,18680,18660,18690,18650,29197
|
|
20240731,132700,212007985960,18660,18670,18670,18650,27671
|
|
20240731,132600,211491760620,18660,18670,18680,18660,14997
|
|
20240731,132500,211211850950,18670,18680,18680,18670,15189
|
|
20240731,132400,210928234660,18680,18680,18690,18670,12498
|
|
20240731,132300,210694799550,18680,18690,18700,18660,25752
|
|
20240731,132200,210213847760,18680,18720,18720,18680,15082
|
|
20240731,132100,209931885950,18740,18670,18740,18670,34164
|
|
20240731,132000,209293070080,18670,18710,18720,18670,56516
|
|
20240731,131900,208236658070,18710,18710,18720,18700,20981
|
|
20240731,131800,207844104450,18710,18720,18730,18710,33409
|
|
20240731,131700,207218821290,18730,18740,18740,18720,16259
|
|
20240731,131600,206914276630,18740,18750,18750,18730,16019
|
|
20240731,131500,206614072240,18750,18740,18770,18730,11585
|
|
20240731,131400,206396879570,18740,18730,18740,18720,28176
|
|
20240731,131300,205869106370,18740,18750,18750,18730,16568
|
|
20240731,131200,205558690360,18750,18780,18780,18740,16274
|
|
20240731,131100,205253415160,18770,18760,18780,18760,11822
|
|
20240731,131000,205031585730,18760,18760,18770,18750,10615
|
|
20240731,130900,204832434040,18760,18760,18780,18750,11622
|
|
20240731,130800,204614355150,18750,18770,18770,18750,29077
|
|
20240731,130700,204069058540,18760,18780,18790,18760,32297
|
|
20240731,130600,203462990520,18780,18780,18800,18770,10672
|
|
20240731,130500,203262587180,18780,18800,18820,18770,29622
|
|
20240731,130400,202706066630,18800,18800,18840,18790,16358
|
|
20240731,130300,202398529710,18800,18820,18850,18790,37423
|
|
20240731,130200,201694749060,18830,18820,18830,18810,11407
|
|
20240731,130100,201480134490,18820,18860,18870,18810,30737
|
|
20240731,130000,200901101530,18870,18860,18890,18850,15368
|
|
20240731,125900,200611087600,18850,18870,18870,18850,9816
|
|
20240731,125800,200425999870,18870,18880,18880,18850,12220
|
|
20240731,125700,200195477160,18880,18860,18880,18860,8222
|
|
20240731,125600,200040374480,18860,18890,18900,18860,20594
|
|
20240731,125500,199651761100,18880,18890,18920,18880,14302
|
|
20240731,125400,199381567500,18900,18880,18900,18880,10622
|
|
20240731,125300,199180885300,18880,18870,18910,18860,22833
|
|
20240731,125200,198749674710,18870,18870,18910,18840,12404
|
|
20240731,125100,198515634730,18870,18910,18930,18830,28823
|
|
20240731,125000,197971827510,18870,18870,18910,18850,19178
|
|
20240731,124900,197609712160,18870,18830,18880,18820,13476
|
|
20240731,124800,197355653310,18830,18840,18850,18820,7111
|
|
20240731,124700,197221749880,18840,18820,18850,18790,89747
|
|
20240731,124600,195533712130,18830,18830,18830,18820,17995
|
|
20240731,124500,195195034400,18830,18830,18830,18820,12236
|
|
20240731,124400,194964695640,18830,18840,18840,18820,17101
|
|
20240731,124300,194642653140,18840,18830,18840,18830,4740
|
|
20240731,124200,194553374030,18830,18850,18850,18830,14551
|
|
20240731,124100,194279255690,18850,18850,18860,18840,6114
|
|
20240731,124000,194164010900,18850,18850,18850,18840,5105
|
|
20240731,123900,194067787910,18850,18840,18850,18840,5237
|
|
20240731,123800,193969081360,18850,18840,18860,18830,12947
|
|
20240731,123700,193725185080,18840,18860,18870,18830,61648
|
|
20240731,123600,192563788820,18860,18860,18870,18850,11356
|
|
20240731,123500,192349623770,18860,18870,18870,18850,19234
|
|
20240731,123400,191986894620,18870,18880,18880,18860,10751
|
|
20240731,123300,191784011050,18880,18880,18880,18860,9853
|
|
20240731,123200,191598091030,18870,18880,18880,18860,10265
|
|
20240731,123100,191404395130,18870,18900,18900,18870,12105
|
|
20240731,123000,191175846430,18890,18880,18900,18880,7816
|
|
20240731,122900,191028183600,18890,18890,18890,18870,10870
|
|
20240731,122800,190823006870,18880,18880,18890,18870,7744
|
|
20240731,122700,190676798230,18890,18920,18920,18880,28762
|
|
20240731,122600,190133187290,18910,18910,18920,18910,4035
|
|
20240731,122500,190056879230,18910,18920,18920,18900,4384
|
|
20240731,122400,189973987730,18920,18900,18920,18900,4525
|
|
20240731,122300,189888427060,18910,18910,18920,18890,2731
|
|
20240731,122200,189836788750,18900,18900,18910,18880,13970
|
|
20240731,122100,189572763670,18910,18910,18920,18900,7473
|
|
20240731,122000,189431442380,18910,18910,18920,18900,4922
|
|
20240731,121900,189338367340,18910,18910,18910,18900,2605
|
|
20240731,121800,189289117530,18910,18930,18930,18900,10616
|
|
20240731,121700,189088375340,18930,18910,18930,18900,3903
|
|
20240731,121600,189014571170,18910,18870,18910,18870,7417
|
|
20240731,121500,188874499470,18880,18890,18940,18870,31341
|
|
20240731,121400,188282372720,18900,18910,18910,18890,30799
|
|
20240731,121300,187700292850,18910,18910,18920,18900,7085
|
|
20240731,121200,187566300080,18920,18910,18920,18900,4627
|
|
20240731,121100,187478804010,18900,18910,18920,18900,5076
|
|
20240731,121000,187382812090,18910,18910,18920,18900,8601
|
|
20240731,120900,187220168570,18910,18930,18930,18900,13554
|
|
20240731,120800,186963873240,18930,18920,18930,18920,4354
|
|
20240731,120700,186881491550,18930,18930,18930,18910,10961
|
|
20240731,120600,186674075670,18920,18900,18950,18900,4399
|
|
20240731,120500,186590866620,18910,18910,18940,18900,11119
|
|
20240731,120400,186380557200,18910,18930,18930,18910,10758
|
|
20240731,120300,186177037270,18930,18940,18940,18920,16996
|
|
20240731,120200,185855313880,18940,18940,18950,18930,6903
|
|
20240731,120100,185724571850,18950,18960,18970,18930,8173
|
|
20240731,120000,185569725190,18960,18960,18970,18930,47435
|
|
20240731,115900,184671098410,18960,19020,19030,18960,41907
|
|
20240731,115800,183875258310,19010,19020,19040,19010,8388
|
|
20240731,115700,183715713960,19020,19010,19020,19010,5343
|
|
20240731,115600,183614127580,19020,19030,19030,19010,9456
|
|
20240731,115500,183434279840,19030,19030,19030,19020,2282
|
|
20240731,115400,183390867580,19030,19040,19050,19020,8051
|
|
20240731,115300,183237604990,19040,19030,19040,19020,6455
|
|
20240731,115200,183114746710,19030,19040,19040,19020,3853
|
|
20240731,115100,183041425960,19040,19040,19050,19030,9059
|
|
20240731,115000,182868922560,19040,19010,19040,19000,6942
|
|
20240731,114900,182736877690,19010,19000,19010,19000,2811
|
|
20240731,114800,182683450510,19010,19010,19020,19000,8874
|
|
20240731,114700,182514771020,19010,19020,19020,19000,8899
|
|
20240731,114600,182345571410,19010,19000,19020,19000,3870
|
|
20240731,114500,182271988220,19000,18990,19010,18990,6780
|
|
20240731,114400,182143160030,18990,19000,19000,18990,4933
|
|
20240731,114300,182049478050,19000,18990,19000,18990,3597
|
|
20240731,114200,181981147100,18990,19000,19010,18980,13964
|
|
20240731,114100,181715885050,19010,19040,19050,19000,18954
|
|
20240731,114000,181355266310,19040,19050,19050,19030,18860
|
|
20240731,113900,180996120330,19050,19040,19060,19040,13519
|
|
20240731,113800,180738614920,19040,19030,19040,19010,11439
|
|
20240731,113700,180520984480,19020,19020,19030,19000,5011
|
|
20240731,113600,180425690000,19010,19020,19020,19000,14304
|
|
20240731,113500,180153804740,19020,19030,19050,19020,26324
|
|
20240731,113400,179652850260,19030,18990,19040,18990,12738
|
|
20240731,113300,179410613840,18990,18990,18990,18980,5491
|
|
20240731,113200,179306344290,18990,18980,18990,18980,2136
|
|
20240731,113100,179265797160,18980,18990,19000,18970,15988
|
|
20240731,113000,178962299060,18990,19000,19000,18980,13305
|
|
20240731,112900,178709658710,19000,18970,19000,18960,11424
|
|
20240731,112800,178492841030,18970,19000,19010,18960,15663
|
|
20240731,112700,178195497500,19000,18990,19000,18990,7166
|
|
20240731,112600,178059355260,18990,18970,18990,18960,6948
|
|
20240731,112500,177927516510,18970,18990,18990,18950,19597
|
|
20240731,112400,177555712420,18990,18950,18990,18940,18777
|
|
20240731,112300,177199651120,18950,18930,18950,18930,8762
|
|
20240731,112200,177033702490,18940,18940,18940,18900,6878
|
|
20240731,112100,176903539320,18940,18950,18950,18910,10881
|
|
20240731,112000,176697462190,18950,18970,18970,18890,20383
|
|
20240731,111900,176311735540,18960,18960,18970,18930,18787
|
|
20240731,111800,175955738260,18960,18920,18960,18920,21813
|
|
20240731,111700,175542452290,18930,18890,18940,18860,39160
|
|
20240731,111600,174802545170,18890,18890,18900,18880,12227
|
|
20240731,111500,174571613250,18890,18870,18900,18870,8528
|
|
20240731,111400,174410555310,18880,18820,18930,18820,37923
|
|
20240731,111300,173695296410,18830,18890,18890,18820,50176
|
|
20240731,111200,172749021110,18890,18920,18930,18890,28337
|
|
20240731,111100,172213337000,18920,18910,18920,18900,12304
|
|
20240731,111000,171980707490,18910,18900,18910,18880,14660
|
|
20240731,110900,171703779330,18880,18930,18940,18880,36061
|
|
20240731,110800,171021841270,18920,18900,18930,18880,31402
|
|
20240731,110700,170428316340,18910,18940,18940,18900,64921
|
|
20240731,110600,169200673250,18950,19000,19000,18930,36038
|
|
20240731,110500,168517309330,19000,18990,19000,18990,9444
|
|
20240731,110400,168337946120,18990,19030,19030,18990,43450
|
|
20240731,110300,167512180290,19020,19030,19040,19020,13067
|
|
20240731,110200,167263545680,19030,19060,19070,19030,35285
|
|
20240731,110100,166591478010,19060,19030,19060,19020,23324
|
|
20240731,110000,166147463510,19030,19010,19060,19010,29989
|
|
20240731,105900,165576552590,19020,18980,19020,18970,20036
|
|
20240731,105800,165195852220,18980,18920,18980,18920,22696
|
|
20240731,105700,164765902100,18930,18930,18930,18920,10762
|
|
20240731,105600,164562262230,18930,18920,18930,18920,14729
|
|
20240731,105500,164283557780,18920,18920,18930,18900,45934
|
|
20240731,105400,163414970590,18910,18990,18990,18910,77978
|
|
20240731,105300,161937710860,18990,18970,19000,18970,15067
|
|
20240731,105200,161651707460,18970,18990,18990,18970,13577
|
|
20240731,105100,161394019970,18980,19010,19010,18970,31854
|
|
20240731,105000,160789093680,19010,19000,19030,18990,39184
|
|
20240731,104900,160044439250,19000,18950,19000,18950,31605
|
|
20240731,104800,159444972230,18950,18980,18990,18950,36845
|
|
20240731,104700,158746188570,18990,19000,19020,18970,43251
|
|
20240731,104600,157924889990,19000,18980,19010,18970,30988
|
|
20240731,104500,157336425870,18980,19020,19020,18980,114770
|
|
20240731,104400,155155724570,19010,19060,19070,19010,53855
|
|
20240731,104300,154130528930,19060,19060,19060,19030,40606
|
|
20240731,104200,153357240860,19050,19080,19090,19050,40526
|
|
20240731,104100,152584660280,19090,19110,19120,19080,20174
|
|
20240731,104000,152199351120,19120,19100,19120,19090,14002
|
|
20240731,103900,151931808670,19100,19100,19130,19060,100604
|
|
20240731,103800,150011480490,19100,19160,19160,19090,114022
|
|
20240731,103700,147831554990,19160,19150,19170,19150,25764
|
|
20240731,103600,147337960130,19150,19130,19170,19130,18206
|
|
20240731,103500,146989377060,19140,19140,19170,19130,41553
|
|
20240731,103400,146193951770,19150,19150,19160,19130,51480
|
|
20240731,103300,145208549600,19150,19190,19190,19140,55556
|
|
20240731,103200,144144078930,19180,19200,19200,19180,22216
|
|
20240731,103100,143717707300,19190,19230,19260,19190,37572
|
|
20240731,103000,142995290620,19240,19220,19250,19200,26419
|
|
20240731,102900,142487577160,19220,19210,19230,19170,79125
|
|
20240731,102800,140968198050,19200,19210,19220,19200,32271
|
|
20240731,102700,140348309000,19220,19230,19240,19210,42717
|
|
20240731,102600,139527295750,19230,19240,19250,19210,52028
|
|
20240731,102500,138527101560,19230,19260,19270,19230,35963
|
|
20240731,102400,137834674520,19260,19370,19370,19260,64759
|
|
20240731,102300,136584339400,19360,19360,19370,19350,19865
|
|
20240731,102200,136199654630,19360,19340,19360,19330,28130
|
|
20240731,102100,135655519200,19340,19320,19340,19310,14504
|
|
20240731,102000,135375180320,19310,19350,19350,19300,29805
|
|
20240731,101900,134799303290,19350,19360,19360,19340,15975
|
|
20240731,101800,134490208310,19350,19350,19370,19340,26241
|
|
20240731,101700,133982521960,19350,19410,19410,19320,39518
|
|
20240731,101600,133217634460,19410,19390,19420,19380,22756
|
|
20240731,101500,132776057360,19390,19420,19420,19370,18281
|
|
20240731,101400,132421459400,19420,19430,19460,19410,47764
|
|
20240731,101300,131493300620,19430,19350,19430,19340,33333
|
|
20240731,101200,130846961460,19350,19330,19360,19300,62994
|
|
20240731,101100,129630187970,19340,19370,19370,19330,39723
|
|
20240731,101000,128861551190,19370,19370,19370,19350,19205
|
|
20240731,100900,128489732600,19370,19350,19390,19340,51667
|
|
20240731,100800,127488973790,19340,19340,19370,19340,50929
|
|
20240731,100700,126503147240,19340,19370,19380,19340,50581
|
|
20240731,100600,125523889760,19360,19460,19460,19360,82115
|
|
20240731,100500,123931472780,19450,19440,19480,19430,37166
|
|
20240731,100400,123208486140,19440,19450,19480,19440,45387
|
|
20240731,100300,122325253930,19460,19450,19460,19440,42003
|
|
20240731,100200,121508248360,19450,19510,19550,19450,73906
|
|
20240731,100100,120066336420,19510,19460,19530,19430,64983
|
|
20240731,100000,118799951180,19460,19520,19530,19450,102618
|
|
20240731,095900,116799634400,19520,19580,19590,19520,52132
|
|
20240731,095800,115780587870,19590,19620,19630,19580,31184
|
|
20240731,095700,115169368050,19610,19580,19630,19560,49299
|
|
20240731,095600,114203528220,19580,19580,19590,19550,59165
|
|
20240731,095500,113045981650,19580,19590,19600,19540,65734
|
|
20240731,095400,111759754560,19600,19650,19660,19570,96239
|
|
20240731,095300,109872696780,19650,19740,19760,19650,72032
|
|
20240731,095200,108452850820,19750,19730,19750,19690,81648
|
|
20240731,095100,106842807860,19730,19730,19760,19710,75377
|
|
20240731,095000,105355075540,19730,19750,19760,19720,55276
|
|
20240731,094900,104264108170,19760,19720,19800,19720,113421
|
|
20240731,094800,102023613640,19720,19640,19750,19640,213993
|
|
20240731,094700,97806127770,19650,19650,19660,19640,35419
|
|
20240731,094600,97110146620,19650,19620,19650,19530,105907
|
|
20240731,094500,95034741710,19620,19660,19670,19610,130200
|
|
20240731,094400,92476650360,19650,19660,19660,19630,65003
|
|
20240731,094300,91199518150,19660,19610,19660,19610,86923
|
|
20240731,094200,89492320720,19610,19520,19620,19520,105702
|
|
20240731,094100,87421738280,19520,19590,19600,19520,79688
|
|
20240731,094000,85862430420,19580,19510,19590,19510,61990
|
|
20240731,093900,84650028980,19520,19520,19560,19500,68481
|
|
20240731,093800,83312734950,19510,19570,19590,19510,131489
|
|
20240731,093700,80739733190,19570,19510,19570,19510,107430
|
|
20240731,093600,78640825620,19510,19520,19520,19480,108576
|
|
20240731,093500,76523136380,19520,19440,19520,19420,142863
|
|
20240731,093400,73740724670,19430,19410,19430,19410,29935
|
|
20240731,093300,73159291500,19420,19430,19460,19400,123331
|
|
20240731,093200,70762252560,19430,19420,19440,19390,87801
|
|
20240731,093100,69057515170,19410,19340,19430,19330,165742
|
|
20240731,093000,65844264630,19340,19280,19350,19270,54151
|
|
20240731,092900,64798459670,19270,19250,19280,19200,64858
|
|
20240731,092800,63550425150,19280,19330,19350,19250,57576
|
|
20240731,092700,62438909830,19320,19360,19370,19310,50583
|
|
20240731,092600,61461122850,19360,19310,19390,19290,167162
|
|
20240731,092500,58225784250,19310,19330,19330,19280,75976
|
|
20240731,092400,56759216940,19330,19250,19330,19230,130481
|
|
20240731,092300,54242293270,19250,19180,19260,19160,66789
|
|
20240731,092200,52958622630,19180,19150,19200,19140,40948
|
|
20240731,092100,52173667250,19150,19210,19210,19130,54375
|
|
20240731,092000,51131304190,19210,19210,19250,19200,42383
|
|
20240731,091900,50316489720,19210,19160,19250,19130,75316
|
|
20240731,091800,48868563830,19160,19090,19200,19030,96074
|
|
20240731,091700,47034678780,19080,19140,19140,19080,105852
|
|
20240731,091600,45011914040,19140,19220,19230,19120,75522
|
|
20240731,091500,43564585970,19220,19310,19320,19220,78674
|
|
20240731,091400,42049011630,19310,19290,19330,19270,80473
|
|
20240731,091300,40495395030,19280,19260,19280,19190,91721
|
|
20240731,091200,38730030330,19270,19170,19270,19170,79514
|
|
20240731,091100,37200266110,19160,19230,19240,19100,134765
|
|
20240731,091000,34616910020,19230,19270,19290,19230,82287
|
|
20240731,090900,33033225510,19260,19320,19340,19180,129833
|
|
20240731,090800,30534095200,19320,19310,19370,19290,177901
|
|
20240731,090700,27093438450,19320,19280,19360,19270,244788
|
|
20240731,090600,22361192750,19270,19170,19300,19160,159910
|
|
20240731,090500,19280839270,19180,19320,19320,19140,173003
|
|
20240731,090400,15955210590,19320,19140,19350,19140,230679
|
|
20240731,090300,11519709740,19140,19060,19160,19050,140755
|
|
20240731,090200,8830068000,19080,18990,19090,18980,158473
|
|
20240731,090100,5813320050,18980,18840,19000,18830,173722
|
|
20240731,090000,2521962110,18830,18640,18850,18640,133873
|