656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,195300,1318796380,12130,12130,12130,12130,730
|
|
20240731,195200,1318796380,12130,12130,12130,12130,0
|
|
20240731,195100,1318796380,12130,12130,12130,12130,0
|
|
20240731,195000,1318796380,12130,12130,12130,12130,0
|
|
20240731,194900,1318796380,12130,12130,12130,12130,0
|
|
20240731,194800,1318796380,12130,12130,12130,12130,0
|
|
20240731,194700,1318796380,12130,12130,12130,12130,0
|
|
20240731,194600,1318796380,12130,12130,12130,12130,0
|
|
20240731,194500,1318796380,12130,12130,12130,12130,0
|
|
20240731,194400,1318796380,12130,12130,12130,12130,0
|
|
20240731,194300,1318796380,12130,12130,12130,12130,0
|
|
20240731,194200,1318796380,12130,12130,12130,12130,0
|
|
20240731,194100,1318796380,12130,12130,12130,12130,0
|
|
20240731,194000,1318796380,12130,12130,12130,12130,0
|
|
20240731,193900,1318796380,12130,12130,12130,12130,0
|
|
20240731,193800,1318796380,12130,12130,12130,12130,0
|
|
20240731,193700,1318796380,12130,12130,12130,12130,0
|
|
20240731,193600,1318796380,12130,12130,12130,12130,0
|
|
20240731,193500,1318796380,12130,12130,12130,12130,0
|
|
20240731,193400,1318796380,12130,12130,12130,12130,0
|
|
20240731,193300,1318796380,12130,12130,12130,12130,0
|
|
20240731,193200,1318796380,12130,12130,12130,12130,0
|
|
20240731,193100,1318796380,12130,12130,12130,12130,0
|
|
20240731,193000,1318796380,12130,12130,12130,12130,0
|
|
20240731,192900,1318796380,12130,12130,12130,12130,0
|
|
20240731,192800,1318796380,12130,12130,12130,12130,0
|
|
20240731,192700,1318796380,12130,12130,12130,12130,0
|
|
20240731,192600,1318796380,12130,12130,12130,12130,0
|
|
20240731,192500,1318796380,12130,12130,12130,12130,0
|
|
20240731,192400,1318796380,12130,12130,12130,12130,0
|
|
20240731,192300,1318796380,12130,12130,12130,12130,730
|
|
20240731,192200,1318796380,12130,12130,12130,12130,0
|
|
20240731,192100,1318796380,12130,12130,12130,12130,0
|
|
20240731,192000,1318796380,12130,12130,12130,12130,0
|
|
20240731,191900,1318796380,12130,12130,12130,12130,0
|
|
20240731,191800,1318796380,12130,12130,12130,12130,0
|
|
20240731,191700,1318796380,12130,12130,12130,12130,0
|
|
20240731,191600,1318796380,12130,12130,12130,12130,0
|
|
20240731,191500,1318796380,12130,12130,12130,12130,0
|
|
20240731,191400,1318796380,12130,12130,12130,12130,0
|
|
20240731,191300,1318796380,12130,12130,12130,12130,0
|
|
20240731,191200,1318796380,12130,12130,12130,12130,0
|
|
20240731,191100,1318796380,12130,12130,12130,12130,0
|
|
20240731,191000,1318796380,12130,12130,12130,12130,0
|
|
20240731,190900,1318796380,12130,12130,12130,12130,0
|
|
20240731,190800,1318796380,12130,12130,12130,12130,0
|
|
20240731,190700,1318796380,12130,12130,12130,12130,0
|
|
20240731,190600,1318796380,12130,12130,12130,12130,0
|
|
20240731,190500,1318796380,12130,12130,12130,12130,0
|
|
20240731,190400,1318796380,12130,12130,12130,12130,0
|
|
20240731,190300,1318796380,12130,12130,12130,12130,0
|
|
20240731,190200,1318796380,12130,12130,12130,12130,0
|
|
20240731,190100,1318796380,12130,12130,12130,12130,0
|
|
20240731,190000,1318796380,12130,12130,12130,12130,0
|
|
20240731,185900,1318796380,12130,12130,12130,12130,0
|
|
20240731,185800,1318796380,12130,12130,12130,12130,0
|
|
20240731,185700,1318796380,12130,12130,12130,12130,0
|
|
20240731,185600,1318796380,12130,12130,12130,12130,0
|
|
20240731,185500,1318796380,12130,12130,12130,12130,0
|
|
20240731,185400,1318796380,12130,12130,12130,12130,0
|
|
20240731,185300,1318796380,12130,12130,12130,12130,730
|
|
20240731,185200,1318796380,12130,12130,12130,12130,0
|
|
20240731,185100,1318796380,12130,12130,12130,12130,0
|
|
20240731,185000,1318796380,12130,12130,12130,12130,0
|
|
20240731,184900,1318796380,12130,12130,12130,12130,0
|
|
20240731,184800,1318796380,12130,12130,12130,12130,0
|
|
20240731,184700,1318796380,12130,12130,12130,12130,0
|
|
20240731,184600,1318796380,12130,12130,12130,12130,0
|
|
20240731,184500,1318796380,12130,12130,12130,12130,0
|
|
20240731,184400,1318796380,12130,12130,12130,12130,0
|
|
20240731,184300,1318796380,12130,12130,12130,12130,0
|
|
20240731,184200,1318796380,12130,12130,12130,12130,0
|
|
20240731,184100,1318796380,12130,12130,12130,12130,0
|
|
20240731,184000,1318796380,12130,12130,12130,12130,0
|
|
20240731,183900,1318796380,12130,12130,12130,12130,0
|
|
20240731,183800,1318796380,12130,12130,12130,12130,0
|
|
20240731,183700,1318796380,12130,12130,12130,12130,0
|
|
20240731,183600,1318796380,12130,12130,12130,12130,0
|
|
20240731,183500,1318796380,12130,12130,12130,12130,0
|
|
20240731,183400,1318796380,12130,12130,12130,12130,0
|
|
20240731,183300,1318796380,12130,12130,12130,12130,0
|
|
20240731,183200,1318796380,12130,12130,12130,12130,0
|
|
20240731,183100,1318796380,12130,12130,12130,12130,0
|
|
20240731,183000,1318796380,12130,12130,12130,12130,0
|
|
20240731,182900,1318796380,12130,12130,12130,12130,0
|
|
20240731,182800,1318796380,12130,12130,12130,12130,0
|
|
20240731,182700,1318796380,12130,12130,12130,12130,0
|
|
20240731,182600,1318796380,12130,12130,12130,12130,0
|
|
20240731,182500,1318796380,12130,12130,12130,12130,0
|
|
20240731,182400,1318796380,12130,12130,12130,12130,0
|
|
20240731,182300,1318796380,12130,12130,12130,12130,730
|
|
20240731,182200,1318796380,12130,12130,12130,12130,0
|
|
20240731,182100,1318796380,12130,12130,12130,12130,0
|
|
20240731,182000,1318796380,12130,12130,12130,12130,0
|
|
20240731,181900,1318796380,12130,12130,12130,12130,0
|
|
20240731,181800,1318796380,12130,12130,12130,12130,0
|
|
20240731,181700,1318796380,12130,12130,12130,12130,0
|
|
20240731,181600,1318796380,12130,12130,12130,12130,0
|
|
20240731,181500,1318796380,12130,12130,12130,12130,0
|
|
20240731,181400,1318796380,12130,12130,12130,12130,0
|
|
20240731,181300,1318796380,12130,12130,12130,12130,0
|
|
20240731,181200,1318796380,12130,12130,12130,12130,0
|
|
20240731,181100,1318796380,12130,12130,12130,12130,0
|
|
20240731,181000,1318796380,12130,12130,12130,12130,0
|
|
20240731,180900,1318796380,12130,12130,12130,12130,0
|
|
20240731,180800,1318796380,12130,12130,12130,12130,0
|
|
20240731,180700,1318796380,12130,12130,12130,12130,0
|
|
20240731,180600,1318796380,12130,12130,12130,12130,0
|
|
20240731,180500,1318796380,12130,12130,12130,12130,0
|
|
20240731,180400,1318796380,12130,12130,12130,12130,0
|
|
20240731,180300,1318796380,12130,12130,12130,12130,0
|
|
20240731,180200,1318796380,12130,12130,12130,12130,0
|
|
20240731,180100,1318796380,12130,12130,12130,12130,0
|
|
20240731,180000,1318796380,12130,12130,12130,12130,0
|
|
20240731,175900,1318796380,12130,12130,12130,12130,0
|
|
20240731,175800,1318796380,12130,12130,12130,12130,0
|
|
20240731,175700,1318796380,12130,12130,12130,12130,0
|
|
20240731,175600,1318796380,12130,12130,12130,12130,0
|
|
20240731,175500,1318796380,12130,12130,12130,12130,0
|
|
20240731,175400,1318796380,12130,12130,12130,12130,0
|
|
20240731,175300,1318796380,12130,12130,12130,12130,730
|
|
20240731,175200,1318796380,12130,12130,12130,12130,0
|
|
20240731,175100,1318796380,12130,12130,12130,12130,0
|
|
20240731,175000,1318796380,12130,12130,12130,12130,0
|
|
20240731,174900,1318796380,12130,12130,12130,12130,0
|
|
20240731,174800,1318796380,12130,12130,12130,12130,0
|
|
20240731,174700,1318796380,12130,12130,12130,12130,0
|
|
20240731,174600,1318796380,12130,12130,12130,12130,0
|
|
20240731,174500,1318796380,12130,12130,12130,12130,0
|
|
20240731,174400,1318796380,12130,12130,12130,12130,0
|
|
20240731,174300,1318796380,12130,12130,12130,12130,0
|
|
20240731,174200,1318796380,12130,12130,12130,12130,0
|
|
20240731,174100,1318796380,12130,12130,12130,12130,0
|
|
20240731,174000,1318796380,12130,12130,12130,12130,0
|
|
20240731,173900,1318796380,12130,12130,12130,12130,0
|
|
20240731,173800,1318796380,12130,12130,12130,12130,0
|
|
20240731,173700,1318796380,12130,12130,12130,12130,0
|
|
20240731,173600,1318796380,12130,12130,12130,12130,0
|
|
20240731,173500,1318796380,12130,12130,12130,12130,0
|
|
20240731,173400,1318796380,12130,12130,12130,12130,0
|
|
20240731,173300,1318796380,12130,12130,12130,12130,0
|
|
20240731,173200,1318796380,12130,12130,12130,12130,0
|
|
20240731,173100,1318796380,12130,12130,12130,12130,0
|
|
20240731,173000,1318796380,12130,12130,12130,12130,0
|
|
20240731,172900,1318796380,12130,12130,12130,12130,0
|
|
20240731,172800,1318796380,12130,12130,12130,12130,0
|
|
20240731,172700,1318796380,12130,12130,12130,12130,0
|
|
20240731,172600,1318796380,12130,12130,12130,12130,0
|
|
20240731,172500,1318796380,12130,12130,12130,12130,0
|
|
20240731,172400,1318796380,12130,12130,12130,12130,0
|
|
20240731,172300,1318796380,12130,12130,12130,12130,730
|
|
20240731,172200,1318796380,12130,12130,12130,12130,0
|
|
20240731,172100,1318796380,12130,12130,12130,12130,0
|
|
20240731,172000,1318796380,12130,12130,12130,12130,0
|
|
20240731,171900,1318796380,12130,12130,12130,12130,0
|
|
20240731,171800,1318796380,12130,12130,12130,12130,0
|
|
20240731,171700,1318796380,12130,12130,12130,12130,0
|
|
20240731,171600,1318796380,12130,12130,12130,12130,0
|
|
20240731,171500,1318796380,12130,12130,12130,12130,0
|
|
20240731,171400,1318796380,12130,12130,12130,12130,0
|
|
20240731,171300,1318796380,12130,12130,12130,12130,0
|
|
20240731,171200,1318796380,12130,12130,12130,12130,0
|
|
20240731,171100,1318796380,12130,12130,12130,12130,0
|
|
20240731,171000,1318796380,12130,12130,12130,12130,0
|
|
20240731,170900,1318796380,12130,12130,12130,12130,0
|
|
20240731,170800,1318796380,12130,12130,12130,12130,0
|
|
20240731,170700,1318796380,12130,12130,12130,12130,0
|
|
20240731,170600,1318796380,12130,12130,12130,12130,0
|
|
20240731,170500,1318796380,12130,12130,12130,12130,0
|
|
20240731,170400,1318796380,12130,12130,12130,12130,0
|
|
20240731,170300,1318796380,12130,12130,12130,12130,0
|
|
20240731,170200,1318796380,12130,12130,12130,12130,0
|
|
20240731,170100,1318796380,12130,12130,12130,12130,0
|
|
20240731,170000,1318796380,12130,12130,12130,12130,0
|
|
20240731,165900,1318796380,12130,12130,12130,12130,0
|
|
20240731,165800,1318796380,12130,12130,12130,12130,0
|
|
20240731,165700,1318796380,12130,12130,12130,12130,0
|
|
20240731,165600,1318796380,12130,12130,12130,12130,0
|
|
20240731,165500,1318796380,12130,12130,12130,12130,0
|
|
20240731,165400,1318796380,12130,12130,12130,12130,0
|
|
20240731,165300,1318796380,12130,12130,12130,12130,730
|
|
20240731,165200,1318796380,12130,12130,12130,12130,0
|
|
20240731,165100,1318796380,12130,12130,12130,12130,0
|
|
20240731,165000,1318796380,12130,12130,12130,12130,0
|
|
20240731,164900,1318796380,12130,12130,12130,12130,0
|
|
20240731,164800,1318796380,12130,12130,12130,12130,0
|
|
20240731,164700,1318796380,12130,12130,12130,12130,0
|
|
20240731,164600,1318796380,12130,12130,12130,12130,0
|
|
20240731,164500,1318796380,12130,12130,12130,12130,0
|
|
20240731,164400,1318796380,12130,12130,12130,12130,0
|
|
20240731,164300,1318796380,12130,12130,12130,12130,0
|
|
20240731,164200,1318796380,12130,12130,12130,12130,0
|
|
20240731,164100,1318796380,12130,12130,12130,12130,0
|
|
20240731,164000,1318796380,12130,12130,12130,12130,0
|
|
20240731,163900,1318796380,12130,12130,12130,12130,0
|
|
20240731,163800,1318796380,12130,12130,12130,12130,0
|
|
20240731,163700,1318796380,12130,12130,12130,12130,0
|
|
20240731,163600,1318796380,12130,12130,12130,12130,0
|
|
20240731,163500,1318796380,12130,12130,12130,12130,0
|
|
20240731,163400,1318796380,12130,12130,12130,12130,0
|
|
20240731,163300,1318796380,12130,12130,12130,12130,0
|
|
20240731,163200,1318796380,12130,12130,12130,12130,0
|
|
20240731,163100,1318796380,12130,12130,12130,12130,0
|
|
20240731,163000,1318796380,12130,12130,12130,12130,0
|
|
20240731,162900,1318796380,12130,12130,12130,12130,0
|
|
20240731,162800,1318796380,12130,12130,12130,12130,0
|
|
20240731,162700,1318796380,12130,12130,12130,12130,0
|
|
20240731,162600,1318796380,12130,12130,12130,12130,0
|
|
20240731,162500,1318796380,12130,12130,12130,12130,0
|
|
20240731,162400,1318796380,12130,12130,12130,12130,0
|
|
20240731,162300,1318796380,12130,12130,12130,12130,730
|
|
20240731,162200,1318796380,12130,12130,12130,12130,0
|
|
20240731,162100,1318796380,12130,12130,12130,12130,0
|
|
20240731,162000,1318796380,12130,12130,12130,12130,0
|
|
20240731,161900,1318796380,12130,12130,12130,12130,0
|
|
20240731,161800,1318796380,12130,12130,12130,12130,0
|
|
20240731,161700,1318796380,12130,12130,12130,12130,0
|
|
20240731,161600,1318796380,12130,12130,12130,12130,0
|
|
20240731,161500,1318796380,12130,12130,12130,12130,0
|
|
20240731,161400,1318796380,12130,12130,12130,12130,0
|
|
20240731,161300,1318796380,12130,12130,12130,12130,0
|
|
20240731,161200,1318796380,12130,12130,12130,12130,0
|
|
20240731,161100,1318796380,12130,12130,12130,12130,0
|
|
20240731,161000,1318796380,12130,12130,12130,12130,0
|
|
20240731,160900,1318796380,12130,12130,12130,12130,0
|
|
20240731,160800,1318796380,12130,12130,12130,12130,0
|
|
20240731,160700,1318796380,12130,12130,12130,12130,0
|
|
20240731,160600,1318796380,12130,12130,12130,12130,0
|
|
20240731,160500,1318796380,12130,12130,12130,12130,0
|
|
20240731,160400,1318796380,12130,12130,12130,12130,0
|
|
20240731,160300,1318796380,12130,12130,12130,12130,0
|
|
20240731,160200,1318796380,12130,12130,12130,12130,0
|
|
20240731,160100,1318796380,12130,12130,12130,12130,0
|
|
20240731,160000,1318796380,12130,12130,12130,12130,0
|
|
20240731,155900,1318796380,12130,12130,12130,12130,0
|
|
20240731,155800,1318796380,12130,12130,12130,12130,0
|
|
20240731,155700,1318796380,12130,12130,12130,12130,0
|
|
20240731,155600,1318796380,12130,12130,12130,12130,0
|
|
20240731,155500,1318796380,12130,12130,12130,12130,0
|
|
20240731,155400,1318796380,12130,12130,12130,12130,0
|
|
20240731,155300,1318796380,12130,12130,12130,12130,730
|
|
20240731,155200,1318796380,12130,12130,12130,12130,0
|
|
20240731,155100,1318796380,12130,12130,12130,12130,0
|
|
20240731,155000,1318796380,12130,12130,12130,12130,0
|
|
20240731,154900,1318796380,12130,12130,12130,12130,0
|
|
20240731,154800,1318796380,12130,12130,12130,12130,0
|
|
20240731,154700,1318796380,12130,12130,12130,12130,0
|
|
20240731,154600,1318796380,12130,12130,12130,12130,0
|
|
20240731,154500,1318796380,12130,12130,12130,12130,0
|
|
20240731,154400,1318796380,12130,12130,12130,12130,0
|
|
20240731,154300,1318796380,12130,12130,12130,12130,0
|
|
20240731,154200,1318796380,12130,12130,12130,12130,0
|
|
20240731,154100,1318796380,12130,12130,12130,12130,0
|
|
20240731,154000,1318796380,12130,12130,12130,12130,0
|
|
20240731,153900,1318796380,12130,12130,12130,12130,0
|
|
20240731,153800,1318796380,12130,12130,12130,12130,0
|
|
20240731,153700,1318796380,12130,12130,12130,12130,0
|
|
20240731,153600,1318796380,12130,12130,12130,12130,0
|
|
20240731,153500,1318796380,12130,12130,12130,12130,0
|
|
20240731,153400,1318796380,12130,12130,12130,12130,0
|
|
20240731,153300,1318796380,12130,12130,12130,12130,0
|
|
20240731,153200,1318796380,12130,12130,12130,12130,0
|
|
20240731,153100,1318796380,12130,12130,12130,12130,0
|
|
20240731,153000,1318796380,12130,12130,12130,12130,730
|
|
20240731,152900,1309941480,12180,12180,12180,12180,0
|
|
20240731,152800,1309941480,12180,12180,12180,12180,0
|
|
20240731,152700,1309941480,12180,12180,12180,12180,0
|
|
20240731,152600,1309941480,12180,12180,12180,12180,0
|
|
20240731,152500,1309941480,12180,12180,12180,12180,0
|
|
20240731,152400,1309941480,12180,12180,12180,12180,0
|
|
20240731,152300,1309941480,12180,12180,12180,12180,0
|
|
20240731,152200,1309941480,12180,12180,12180,12180,0
|
|
20240731,152100,1309941480,12180,12180,12180,12180,0
|
|
20240731,152000,1309941480,12180,12180,12180,12180,0
|
|
20240731,151900,1309941480,12180,12200,12200,12130,342
|
|
20240731,151800,1305786830,12200,12200,12200,12200,10
|
|
20240731,151700,1305664830,12200,12200,12200,12200,100
|
|
20240731,151600,1304444830,12220,12220,12220,12220,1
|
|
20240731,151500,1304432610,12230,12230,12230,12230,1
|
|
20240731,151400,1304420380,12200,12180,12200,12180,200
|
|
20240731,151300,1301982380,12180,12180,12180,12180,6
|
|
20240731,151200,1301909300,12180,12130,12180,12130,2
|
|
20240731,151100,1301884990,12190,12160,12190,12160,181
|
|
20240731,151000,1299684000,12240,12160,12240,12160,122
|
|
20240731,150900,1298200370,12240,12170,12240,12170,708
|
|
20240731,150800,1289583940,12250,12180,12250,12170,655
|
|
20240731,150700,1281606500,12280,12280,12280,12280,0
|
|
20240731,150600,1281606500,12280,12280,12280,12280,0
|
|
20240731,150500,1281606500,12280,12280,12280,12280,1
|
|
20240731,150400,1281594220,12240,12240,12240,12240,1
|
|
20240731,150300,1281581980,12300,12250,12300,12250,300
|
|
20240731,150200,1277905420,12250,12250,12250,12250,0
|
|
20240731,150100,1277905420,12250,12260,12260,12250,2
|
|
20240731,150000,1277880910,12160,12170,12190,12150,220
|
|
20240731,145900,1275205550,12160,12130,12250,12130,2048
|
|
20240731,145800,1250130420,12130,12130,12130,12130,3
|
|
20240731,145700,1250094030,12130,12170,12170,12130,593
|
|
20240731,145600,1242879960,12170,12110,12220,12110,947
|
|
20240731,145500,1231346580,12140,12100,12140,12100,150
|
|
20240731,145400,1229526300,12110,12070,12110,12070,400
|
|
20240731,145300,1224686250,12070,12070,12090,12050,126
|
|
20240731,145200,1223164130,12050,12050,12050,12050,302
|
|
20240731,145100,1219525030,12080,12080,12080,12080,33
|
|
20240731,145000,1219126390,12070,12070,12070,12040,62
|
|
20240731,144900,1218378590,12060,12060,12060,12060,15
|
|
20240731,144800,1218197690,12020,12040,12060,12020,229
|
|
20240731,144700,1215439380,12040,12020,12050,12020,36
|
|
20240731,144600,1215006180,12060,12040,12060,12040,41
|
|
20240731,144500,1214512240,12000,12000,12000,12000,3
|
|
20240731,144400,1214476240,12000,12000,12000,12000,22
|
|
20240731,144300,1214212240,12000,11980,12000,11970,180
|
|
20240731,144200,1212055990,11930,11950,11960,11930,53
|
|
20240731,144100,1211422650,11940,11900,11950,11900,134
|
|
20240731,144000,1209822450,11950,11920,11950,11920,597
|
|
20240731,143900,1202689270,11930,11910,11930,11890,188
|
|
20240731,143800,1200448980,11920,11890,11920,11880,27
|
|
20240731,143700,1200127430,11890,11900,11900,11890,45
|
|
20240731,143600,1199592370,11900,11890,11900,11890,18
|
|
20240731,143500,1199378190,11900,11890,11900,11890,254
|
|
20240731,143400,1196357140,11880,11880,11880,11880,75
|
|
20240731,143300,1195466140,11890,11900,11920,11890,691
|
|
20240731,143200,1187248550,11910,11910,11910,11910,0
|
|
20240731,143100,1187248550,11910,11910,11920,11900,56
|
|
20240731,143000,1186581620,11900,11900,11900,11900,244
|
|
20240731,142900,1183678020,11900,11920,11920,11900,4
|
|
20240731,142800,1183630400,11910,11890,11910,11890,186
|
|
20240731,142700,1181417140,11880,11880,11880,11880,0
|
|
20240731,142600,1181417140,11880,11880,11880,11880,176
|
|
20240731,142500,1179326260,11880,11850,11890,11850,168
|
|
20240731,142400,1177330560,11870,11870,11870,11870,18
|
|
20240731,142300,1177116900,11850,11850,11850,11850,3
|
|
20240731,142200,1177081350,11870,11840,11870,11840,207
|
|
20240731,142100,1174626710,11850,11860,11870,11850,17
|
|
20240731,142000,1174425230,11850,11860,11860,11850,21
|
|
20240731,141900,1174176370,11860,11860,11860,11860,0
|
|
20240731,141800,1174176370,11860,11880,11880,11860,45
|
|
20240731,141700,1173642070,11890,11900,11900,11890,42
|
|
20240731,141600,1173142460,11900,11910,11910,11900,37
|
|
20240731,141500,1172701990,11900,11860,11930,11860,474
|
|
20240731,141400,1167053840,11820,11860,11860,11820,741
|
|
20240731,141300,1158282220,11850,11850,11850,11850,0
|
|
20240731,141200,1158282220,11850,11850,11860,11850,69
|
|
20240731,141100,1157464530,11840,11850,11850,11840,69
|
|
20240731,141000,1156647380,11850,11860,11860,11850,108
|
|
20240731,140900,1155366550,11850,11850,11850,11850,92
|
|
20240731,140800,1154276350,11840,11840,11840,11840,0
|
|
20240731,140700,1154276350,11840,11840,11840,11840,3
|
|
20240731,140600,1154240830,11910,11880,11910,11840,223
|
|
20240731,140500,1151590570,11920,11890,11920,11890,144
|
|
20240731,140400,1149875810,11880,11880,11880,11880,18
|
|
20240731,140300,1149661970,11890,11890,11890,11890,16
|
|
20240731,140200,1149471730,11890,11890,11890,11890,21
|
|
20240731,140100,1149222040,11900,11890,11900,11890,63
|
|
20240731,140000,1148472540,11910,11880,11910,11880,18
|
|
20240731,135900,1148258250,11900,11890,11900,11880,60
|
|
20240731,135800,1147544840,11880,11880,11880,11880,3
|
|
20240731,135700,1147509200,11890,11880,11890,11880,293
|
|
20240731,135600,1144027120,11840,11920,11930,11840,242
|
|
20240731,135500,1141141700,11930,11850,11930,11840,386
|
|
20240731,135400,1136539510,11840,11840,11840,11840,18
|
|
20240731,135300,1136326390,11840,11860,11860,11840,163
|
|
20240731,135200,1134394340,11860,11860,11860,11860,17
|
|
20240731,135100,1134192720,11860,11860,11860,11860,0
|
|
20240731,135000,1134192720,11860,11850,11860,11850,45
|
|
20240731,134900,1133659220,11850,11840,11850,11840,199
|
|
20240731,134800,1131301100,11850,11850,11850,11850,0
|
|
20240731,134700,1131301100,11850,11850,11860,11850,59
|
|
20240731,134600,1130601790,11850,11850,11850,11850,10
|
|
20240731,134500,1130483290,11820,11850,11850,11820,155
|
|
20240731,134400,1128646630,11820,11820,11820,11820,18
|
|
20240731,134300,1128433870,11820,11830,11870,11820,216
|
|
20240731,134200,1125872650,11820,11830,11830,11820,24
|
|
20240731,134100,1125588760,11830,11830,11830,11830,10
|
|
20240731,134000,1125470460,11840,11840,11840,11840,187
|
|
20240731,133900,1123256380,11840,11860,11880,11830,132
|
|
20240731,133800,1121689140,11860,11830,11860,11830,15
|
|
20240731,133700,1121511330,11830,11830,11830,11830,15
|
|
20240731,133600,1121333880,11840,11890,11890,11830,307
|
|
20240731,133500,1117698580,11890,11890,11890,11890,11
|
|
20240731,133400,1117567790,11890,11890,11890,11890,32
|
|
20240731,133300,1117187310,11910,11880,11910,11880,23
|
|
20240731,133200,1116913470,11880,11930,11930,11880,1376
|
|
20240731,133100,1100531330,11930,11930,11930,11930,123
|
|
20240731,133000,1099063940,11930,11930,11930,11930,19
|
|
20240731,132900,1098837270,11960,11960,11960,11960,0
|
|
20240731,132800,1098837270,11960,11960,11960,11920,210
|
|
20240731,132700,1096331050,11960,11960,11960,11960,3
|
|
20240731,132600,1096295170,11960,11980,11980,11960,133
|
|
20240731,132500,1094701900,11980,11980,11980,11980,3
|
|
20240731,132400,1094665960,11980,11980,11980,11980,30
|
|
20240731,132300,1094306560,11980,11990,12050,11980,52
|
|
20240731,132200,1093681270,11980,11930,11980,11930,49
|
|
20240731,132100,1093094400,11980,11980,11980,11980,2
|
|
20240731,132000,1093070440,11980,11980,11980,11980,3
|
|
20240731,131900,1093034500,12010,12010,12020,12010,134
|
|
20240731,131800,1091425120,12010,12010,12010,12010,45
|
|
20240731,131700,1090884670,12010,12010,12010,12010,3
|
|
20240731,131600,1090848640,12140,12000,12140,12000,235
|
|
20240731,131500,1088022560,11930,12020,12020,11930,3
|
|
20240731,131400,1087986680,12150,11960,12150,11960,809
|
|
20240731,131300,1078177350,12020,11920,12020,11920,498
|
|
20240731,131200,1072208580,11900,11940,11940,11900,113
|
|
20240731,131100,1070861130,11930,11940,11960,11890,244
|
|
20240731,131000,1067946650,11930,11850,11940,11850,7823
|
|
20240731,130900,975007750,11840,11810,11840,11810,41
|
|
20240731,130800,974523280,11800,11750,11800,11750,196
|
|
20240731,130700,972213030,11800,11800,11800,11800,0
|
|
20240731,130600,972213030,11800,11750,11800,11750,8
|
|
20240731,130500,972118780,11750,11770,11790,11750,50
|
|
20240731,130400,971530410,11750,11750,11750,11750,3
|
|
20240731,130300,971495160,11750,11790,11790,11750,166
|
|
20240731,130200,969541270,11780,11750,11780,11750,36
|
|
20240731,130100,969117700,11740,11780,11780,11740,6
|
|
20240731,130000,969047140,11770,11770,11770,11740,39
|
|
20240731,125900,968588620,11760,11740,11760,11740,392
|
|
20240731,125800,963981090,11740,11740,11740,11740,3
|
|
20240731,125700,963945870,11760,11740,11760,11740,20
|
|
20240731,125600,963710730,11730,11730,11730,11730,15
|
|
20240731,125500,963534780,11730,11730,11730,11730,3
|
|
20240731,125400,963499590,11780,11760,11780,11760,178
|
|
20240731,125300,961404620,11720,11720,11730,11720,19
|
|
20240731,125200,961181930,11780,11710,11780,11710,127
|
|
20240731,125100,959686120,11770,11770,11770,11770,10
|
|
20240731,125000,959568420,11770,11710,11770,11710,171
|
|
20240731,124900,957558340,11780,11760,11780,11710,331
|
|
20240731,124800,953665510,11770,11760,11770,11700,39061
|
|
20240731,124700,496637660,11760,11760,11760,11760,16
|
|
20240731,124600,496449500,11760,11770,11770,11760,176
|
|
20240731,124500,494378620,11770,11780,11780,11770,19
|
|
20240731,124400,494154810,11770,11770,11770,11770,31
|
|
20240731,124300,493789940,11770,11770,11770,11770,22
|
|
20240731,124200,493531000,11770,11780,11780,11770,190
|
|
20240731,124100,491293250,11770,11770,11770,11770,3
|
|
20240731,124000,491257940,11770,11770,11770,11770,16
|
|
20240731,123900,491069620,11770,11770,11770,11770,3
|
|
20240731,123800,491034310,11800,11770,11800,11770,173
|
|
20240731,123700,488994460,11770,11790,11790,11770,22
|
|
20240731,123600,488735380,11790,11780,11790,11750,38
|
|
20240731,123500,488287790,11750,11750,11750,11750,2
|
|
20240731,123400,488264290,11750,11770,11790,11750,206
|
|
20240731,123300,485839570,11750,11780,11780,11750,18
|
|
20240731,123200,485627620,11740,11740,11740,11740,0
|
|
20240731,123100,485627620,11740,11790,11790,11740,6
|
|
20240731,123000,485557030,11800,11730,11800,11730,217
|
|
20240731,122900,482999340,11750,11750,11750,11750,191
|
|
20240731,122800,480755090,11730,11730,11730,11730,18
|
|
20240731,122700,480543950,11720,11720,11720,11720,17
|
|
20240731,122600,480344710,11780,11780,11780,11780,0
|
|
20240731,122500,480344710,11780,11780,11780,11780,62
|
|
20240731,122400,479614350,11780,11780,11780,11780,15
|
|
20240731,122300,479437650,11780,11780,11820,11780,35
|
|
20240731,122200,479025290,11730,11720,11770,11720,44
|
|
20240731,122100,478508560,11720,11780,11780,11720,151
|
|
20240731,122000,476730740,11780,11780,11780,11780,3
|
|
20240731,121900,476695400,11780,11780,11780,11780,19
|
|
20240731,121800,476471580,11780,11780,11780,11780,21
|
|
20240731,121700,476224200,11780,11760,11790,11760,316
|
|
20240731,121600,472505120,11760,11740,11760,11740,26
|
|
20240731,121500,472199600,11750,11740,11750,11740,35
|
|
20240731,121400,471788550,11720,11720,11720,11720,3
|
|
20240731,121300,471753390,11740,11730,11740,11720,181
|
|
20240731,121200,469630390,11730,11730,11730,11730,25
|
|
20240731,121100,469337140,11730,11730,11730,11730,16
|
|
20240731,121000,469149460,11730,11730,11730,11730,14
|
|
20240731,120900,468985240,11730,11730,11730,11730,181
|
|
20240731,120800,466862110,11710,11710,11710,11710,18
|
|
20240731,120700,466651330,11740,11730,11740,11730,20
|
|
20240731,120600,466416660,11710,11710,11720,11710,36
|
|
20240731,120500,465994920,11710,11710,11720,11710,24
|
|
20240731,120400,465713820,11740,11730,11740,11720,175
|
|
20240731,120300,463661320,11710,11740,11740,11710,90
|
|
20240731,120200,462604780,11710,11710,11710,11710,17
|
|
20240731,120100,462405710,11710,11710,11710,11710,18
|
|
20240731,120000,462194930,11750,11710,11750,11710,190
|
|
20240731,115900,459964680,11710,11710,11720,11710,30
|
|
20240731,115800,459613250,11710,11710,11710,11710,3
|
|
20240731,115700,459578120,11730,11700,11730,11700,40
|
|
20240731,115600,459109170,11720,11720,11720,11700,195
|
|
20240731,115500,456825630,11710,11710,11710,11710,21
|
|
20240731,115400,456579720,11710,11710,11710,11710,3
|
|
20240731,115300,456544590,11720,11730,11730,11720,17
|
|
20240731,115200,456345250,11730,11770,11790,11730,225
|
|
20240731,115100,453694720,11750,11730,11750,11730,32
|
|
20240731,115000,453319040,11720,11710,11720,11690,22
|
|
20240731,114900,453061330,11690,11690,11720,11690,22
|
|
20240731,114800,452804030,11720,11720,11720,11720,182
|
|
20240731,114700,450670990,11720,11720,11720,11720,3
|
|
20240731,114600,450635830,11720,11720,11720,11720,43
|
|
20240731,114500,450131870,11730,11730,11730,11730,0
|
|
20240731,114400,450131870,11730,11730,11730,11730,51
|
|
20240731,114300,449533640,11730,11730,11750,11730,208
|
|
20240731,114200,447093630,11720,11720,11720,11720,0
|
|
20240731,114100,447093630,11720,11720,11720,11720,3
|
|
20240731,114000,447058470,11720,11720,11720,11720,15
|
|
20240731,113900,446882670,11750,11720,11760,11720,155
|
|
20240731,113800,445060840,11710,11710,11710,11700,38
|
|
20240731,113700,444615880,11710,11690,11710,11690,34
|
|
20240731,113600,444218100,11720,11690,11720,11690,4
|
|
20240731,113500,444171310,11710,11690,11710,11690,195
|
|
20240731,113400,441887920,11730,11730,11730,11730,12
|
|
20240731,113300,441747160,11730,11730,11760,11730,182
|
|
20240731,113200,439611910,11730,11730,11730,11730,3
|
|
20240731,113100,439576720,11760,11750,11760,11730,166
|
|
20240731,113000,437626860,11770,11680,11770,11680,165
|
|
20240731,112900,435690080,11700,11700,11700,11700,13
|
|
20240731,112800,435537980,11670,11670,11670,11670,3
|
|
20240731,112700,435502970,11670,11720,11730,11670,147
|
|
20240731,112600,433780080,11720,11700,11720,11700,207
|
|
20240731,112500,431356570,11670,11670,11670,11670,16
|
|
20240731,112400,431169850,11670,11670,11670,11670,55
|
|
20240731,112300,430528000,11680,11650,11680,11630,355
|
|
20240731,112200,426389840,11650,11670,11680,11650,38
|
|
20240731,112100,425946600,11670,11640,11670,11640,25
|
|
20240731,112000,425655350,11640,11640,11640,11640,3
|
|
20240731,111900,425620430,11640,11640,11640,11640,3
|
|
20240731,111800,425585510,11650,11720,11720,11650,21
|
|
20240731,111700,425340510,11720,11680,11720,11680,360
|
|
20240731,111600,421135260,11620,11630,11670,11620,1067
|
|
20240731,111500,408727080,11620,11660,11670,11620,2923
|
|
20240731,111400,374729460,11680,11640,11680,11640,201
|
|
20240731,111300,372383870,11640,11660,11660,11640,7
|
|
20240731,111200,372302270,11660,11660,11660,11660,2
|
|
20240731,111100,372278950,11660,11660,11660,11660,18
|
|
20240731,111000,372069070,11670,11640,11670,11640,198
|
|
20240731,110900,369760510,11640,11650,11670,11640,120
|
|
20240731,110800,368362200,11660,11680,11680,11650,54
|
|
20240731,110700,367732320,11670,11650,11670,11650,39
|
|
20240731,110600,367277720,11650,11650,11680,11650,221
|
|
20240731,110500,364699600,11650,11650,11650,11650,18
|
|
20240731,110400,364489900,11650,11650,11650,11650,0
|
|
20240731,110300,364489900,11650,11650,11650,11650,3
|
|
20240731,110200,364454950,11690,11680,11750,11630,300
|
|
20240731,110100,360947640,11620,11620,11620,11620,0
|
|
20240731,110000,360947640,11620,11620,11630,11620,36
|
|
20240731,105900,360529130,11630,11630,11630,11620,72
|
|
20240731,105800,359692200,11620,11620,11630,11620,187
|
|
20240731,105700,357519100,11620,11640,11640,11620,18
|
|
20240731,105600,357309920,11630,11630,11630,11630,21
|
|
20240731,105500,357065690,11630,11630,11630,11630,3
|
|
20240731,105400,357030800,11640,11620,11640,11620,97
|
|
20240731,105300,355902430,11630,11630,11630,11630,87
|
|
20240731,105200,354890620,11620,11620,11620,11620,18
|
|
20240731,105100,354681460,11650,11620,11650,11620,15
|
|
20240731,105000,354506770,11650,11620,11650,11620,1053
|
|
20240731,104900,342254680,11610,11630,11630,11610,1498
|
|
20240731,104800,324846330,11630,11630,11630,11630,0
|
|
20240731,104700,324846330,11630,11650,11650,11630,8
|
|
20240731,104600,324753190,11640,11640,11640,11630,78
|
|
20240731,104500,323845650,11640,11640,11640,11640,152
|
|
20240731,104400,322076370,11640,11640,11640,11640,3
|
|
20240731,104300,322041450,11640,11640,11640,11640,37
|
|
20240731,104200,321610770,11640,11630,11640,11630,117
|
|
20240731,104100,320249180,11630,11640,11640,11630,120
|
|
20240731,104000,318853360,11640,11640,11640,11640,42
|
|
20240731,103900,318364480,11640,11640,11640,11640,0
|
|
20240731,103800,318364480,11640,11630,11640,11620,237
|
|
20240731,103700,315609280,11640,11630,11640,11620,2115
|
|
20240731,103600,291026090,11630,11670,11670,11630,8
|
|
20240731,103500,290932850,11670,11640,11670,11620,202
|
|
20240731,103400,288581610,11630,11650,11650,11630,1121
|
|
20240731,103300,275529350,11650,11690,11690,11650,2763
|
|
20240731,103200,243301900,11680,11690,11690,11680,4
|
|
20240731,103100,243255170,11700,11700,11700,11700,7
|
|
20240731,103000,243173270,11700,11700,11700,11700,393
|
|
20240731,102900,238575170,11720,11720,11730,11720,147
|
|
20240731,102800,236851830,11730,11720,11730,11720,81
|
|
20240731,102700,235901990,11720,11730,11730,11720,37
|
|
20240731,102600,235468340,11720,11720,11720,11720,0
|
|
20240731,102500,235468340,11720,11690,11720,11690,195
|
|
20240731,102400,233188290,11680,11680,11680,11680,19
|
|
20240731,102300,232966370,11700,11680,11700,11680,27
|
|
20240731,102200,232650730,11680,11690,11710,11680,205
|
|
20240731,102100,230256150,11690,11680,11700,11680,395
|
|
20240731,102000,225637340,11670,11700,11700,11670,166
|
|
20240731,101900,223699580,11670,11680,11680,11670,110
|
|
20240731,101800,222415380,11670,11730,11730,11660,131
|
|
20240731,101700,220887040,11670,11700,11700,11670,504
|
|
20240731,101600,215001980,11710,11780,11780,11710,2297
|
|
20240731,101500,188052290,11750,11750,11750,11750,16
|
|
20240731,101400,187864290,11750,11780,11790,11750,272
|
|
20240731,101300,184659170,11750,11750,11750,11750,150
|
|
20240731,101200,182896670,11750,11770,11770,11750,184
|
|
20240731,101100,180731780,11770,11820,11820,11770,50
|
|
20240731,101000,180142900,11770,11780,11780,11770,48
|
|
20240731,100900,179577620,11780,11820,11820,11780,2434
|
|
20240731,100800,150832500,11830,11860,11860,11820,1220
|
|
20240731,100700,136391770,11860,11860,11860,11860,16
|
|
20240731,100600,136202010,11860,11860,11860,11860,3
|
|
20240731,100500,136166430,11860,11860,11860,11860,19
|
|
20240731,100400,135941090,11880,11890,11890,11880,16
|
|
20240731,100300,135751000,11890,11890,11910,11890,93
|
|
20240731,100200,134644780,11900,11900,11900,11900,17
|
|
20240731,100100,134442480,11900,11900,11910,11900,38
|
|
20240731,100000,133990070,11910,11880,11910,11850,269
|
|
20240731,095900,130791820,11880,11880,11890,11880,118
|
|
20240731,095800,129389780,11880,11880,11880,11880,0
|
|
20240731,095700,129389780,11880,11880,11880,11880,3
|
|
20240731,095600,129354140,11930,11930,11930,11930,5
|
|
20240731,095500,129294490,11880,11950,11950,11880,286
|
|
20240731,095400,125883780,11930,11930,11930,11930,3011
|
|
20240731,095300,89962550,11950,11930,11950,11930,67
|
|
20240731,095200,89162180,11930,11930,11930,11930,24
|
|
20240731,095100,88875860,11930,11930,11930,11930,3
|
|
20240731,095000,88840070,11910,11910,11910,11910,0
|
|
20240731,094900,88840070,11910,12020,12020,11910,46
|
|
20240731,094800,88289130,12020,11900,12020,11900,55
|
|
20240731,094700,87629410,12000,12000,12000,12000,33
|
|
20240731,094600,87233410,11920,11930,11930,11920,221
|
|
20240731,094500,84597540,12040,12000,12040,12000,151
|
|
20240731,094400,82780340,11980,11980,11980,11980,90
|
|
20240731,094300,81702140,11900,11870,11900,11870,446
|
|
20240731,094200,76397700,11880,11880,11880,11880,451
|
|
20240731,094100,71039820,11880,11880,11880,11880,5
|
|
20240731,094000,70980420,11880,11850,11880,11850,121
|
|
20240731,093900,69545970,11820,11820,11820,11820,0
|
|
20240731,093800,69545970,11820,11820,11820,11820,0
|
|
20240731,093700,69545970,11820,11820,11820,11820,0
|
|
20240731,093600,69545970,11820,11820,11820,11820,260
|
|
20240731,093500,66472770,11820,11820,11820,11820,82
|
|
20240731,093400,65503530,11820,11820,11820,11820,10
|
|
20240731,093300,65385330,11810,11820,11820,11810,470
|
|
20240731,093200,59834300,11880,11880,11880,11880,0
|
|
20240731,093100,59834300,11880,11880,11880,11880,0
|
|
20240731,093000,59834300,11880,11880,11880,11880,2
|
|
20240731,092900,59810540,11890,11890,11890,11890,0
|
|
20240731,092800,59810540,11890,11890,11890,11890,2
|
|
20240731,092700,59786760,11810,11850,11850,11810,600
|
|
20240731,092600,52693780,11850,11850,11860,11850,25
|
|
20240731,092500,52397490,11850,11850,11850,11850,0
|
|
20240731,092400,52397490,11850,11850,11850,11850,0
|
|
20240731,092300,52397490,11850,11930,11930,11850,92
|
|
20240731,092200,51305330,11930,11930,11930,11930,78
|
|
20240731,092100,50374790,11850,11850,11850,11850,13
|
|
20240731,092000,50220740,11830,11830,11830,11830,0
|
|
20240731,091900,50220740,11830,11830,11830,11830,0
|
|
20240731,091800,50220740,11830,11830,11830,11830,0
|
|
20240731,091700,50220740,11830,11830,11830,11830,0
|
|
20240731,091600,50220740,11830,11930,11930,11830,2
|
|
20240731,091500,50196980,11820,11930,11930,11820,121
|
|
20240731,091400,48753560,11930,11930,11930,11930,1
|
|
20240731,091300,48741630,11850,11840,11850,11840,1228
|
|
20240731,091200,34198110,11840,11820,11840,11820,108
|
|
20240731,091100,32919550,11820,11880,11880,11820,68
|
|
20240731,091000,32113750,11850,11890,11890,11850,655
|
|
20240731,090900,24350400,11900,11950,11950,11900,434
|
|
20240731,090800,19178480,12000,12000,12000,12000,0
|
|
20240731,090700,19178480,12000,12000,12000,12000,0
|
|
20240731,090600,19178480,12000,12000,12000,12000,35
|
|
20240731,090500,18758480,12180,12180,12180,12180,1
|
|
20240731,090400,18746300,12080,12080,12080,12080,102
|
|
20240731,090300,17514140,12070,11980,12070,11960,1344
|
|
20240731,090200,1429560,12080,12080,12080,12080,1
|
|
20240731,090100,1417480,11920,11920,11920,11920,52
|
|
20240731,090000,797640,11920,11900,11920,11900,67
|