712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,204900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,204800,132671940095,3520,3520,3520,3520,0
|
|
20240731,204700,132671940095,3520,3520,3520,3520,0
|
|
20240731,204600,132671940095,3520,3520,3520,3520,0
|
|
20240731,204500,132671940095,3520,3520,3520,3520,0
|
|
20240731,204400,132671940095,3520,3520,3520,3520,0
|
|
20240731,204300,132671940095,3520,3520,3520,3520,0
|
|
20240731,204200,132671940095,3520,3520,3520,3520,0
|
|
20240731,204100,132671940095,3520,3520,3520,3520,0
|
|
20240731,204000,132671940095,3520,3520,3520,3520,0
|
|
20240731,203900,132671940095,3520,3520,3520,3520,0
|
|
20240731,203800,132671940095,3520,3520,3520,3520,0
|
|
20240731,203700,132671940095,3520,3520,3520,3520,0
|
|
20240731,203600,132671940095,3520,3520,3520,3520,0
|
|
20240731,203500,132671940095,3520,3520,3520,3520,0
|
|
20240731,203400,132671940095,3520,3520,3520,3520,0
|
|
20240731,203300,132671940095,3520,3520,3520,3520,0
|
|
20240731,203200,132671940095,3520,3520,3520,3520,0
|
|
20240731,203100,132671940095,3520,3520,3520,3520,0
|
|
20240731,203000,132671940095,3520,3520,3520,3520,0
|
|
20240731,202900,132671940095,3520,3520,3520,3520,0
|
|
20240731,202800,132671940095,3520,3520,3520,3520,0
|
|
20240731,202700,132671940095,3520,3520,3520,3520,0
|
|
20240731,202600,132671940095,3520,3520,3520,3520,0
|
|
20240731,202500,132671940095,3520,3520,3520,3520,0
|
|
20240731,202400,132671940095,3520,3520,3520,3520,0
|
|
20240731,202300,132671940095,3520,3520,3520,3520,0
|
|
20240731,202200,132671940095,3520,3520,3520,3520,0
|
|
20240731,202100,132671940095,3520,3520,3520,3520,0
|
|
20240731,202000,132671940095,3520,3520,3520,3520,0
|
|
20240731,201900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,201800,132671940095,3520,3520,3520,3520,0
|
|
20240731,201700,132671940095,3520,3520,3520,3520,0
|
|
20240731,201600,132671940095,3520,3520,3520,3520,0
|
|
20240731,201500,132671940095,3520,3520,3520,3520,0
|
|
20240731,201400,132671940095,3520,3520,3520,3520,0
|
|
20240731,201300,132671940095,3520,3520,3520,3520,0
|
|
20240731,201200,132671940095,3520,3520,3520,3520,0
|
|
20240731,201100,132671940095,3520,3520,3520,3520,0
|
|
20240731,201000,132671940095,3520,3520,3520,3520,0
|
|
20240731,200900,132671940095,3520,3520,3520,3520,0
|
|
20240731,200800,132671940095,3520,3520,3520,3520,0
|
|
20240731,200700,132671940095,3520,3520,3520,3520,0
|
|
20240731,200600,132671940095,3520,3520,3520,3520,0
|
|
20240731,200500,132671940095,3520,3520,3520,3520,0
|
|
20240731,200400,132671940095,3520,3520,3520,3520,0
|
|
20240731,200300,132671940095,3520,3520,3520,3520,0
|
|
20240731,200200,132671940095,3520,3520,3520,3520,0
|
|
20240731,200100,132671940095,3520,3520,3520,3520,0
|
|
20240731,200000,132671940095,3520,3520,3520,3520,0
|
|
20240731,195900,132671940095,3520,3520,3520,3520,0
|
|
20240731,195800,132671940095,3520,3520,3520,3520,0
|
|
20240731,195700,132671940095,3520,3520,3520,3520,0
|
|
20240731,195600,132671940095,3520,3520,3520,3520,0
|
|
20240731,195500,132671940095,3520,3520,3520,3520,0
|
|
20240731,195400,132671940095,3520,3520,3520,3520,0
|
|
20240731,195300,132671940095,3520,3520,3520,3520,0
|
|
20240731,195200,132671940095,3520,3520,3520,3520,0
|
|
20240731,195100,132671940095,3520,3520,3520,3520,0
|
|
20240731,195000,132671940095,3520,3520,3520,3520,0
|
|
20240731,194900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,194800,132671940095,3520,3520,3520,3520,0
|
|
20240731,194700,132671940095,3520,3520,3520,3520,0
|
|
20240731,194600,132671940095,3520,3520,3520,3520,0
|
|
20240731,194500,132671940095,3520,3520,3520,3520,0
|
|
20240731,194400,132671940095,3520,3520,3520,3520,0
|
|
20240731,194300,132671940095,3520,3520,3520,3520,0
|
|
20240731,194200,132671940095,3520,3520,3520,3520,0
|
|
20240731,194100,132671940095,3520,3520,3520,3520,0
|
|
20240731,194000,132671940095,3520,3520,3520,3520,0
|
|
20240731,193900,132671940095,3520,3520,3520,3520,0
|
|
20240731,193800,132671940095,3520,3520,3520,3520,0
|
|
20240731,193700,132671940095,3520,3520,3520,3520,0
|
|
20240731,193600,132671940095,3520,3520,3520,3520,0
|
|
20240731,193500,132671940095,3520,3520,3520,3520,0
|
|
20240731,193400,132671940095,3520,3520,3520,3520,0
|
|
20240731,193300,132671940095,3520,3520,3520,3520,0
|
|
20240731,193200,132671940095,3520,3520,3520,3520,0
|
|
20240731,193100,132671940095,3520,3520,3520,3520,0
|
|
20240731,193000,132671940095,3520,3520,3520,3520,0
|
|
20240731,192900,132671940095,3520,3520,3520,3520,0
|
|
20240731,192800,132671940095,3520,3520,3520,3520,0
|
|
20240731,192700,132671940095,3520,3520,3520,3520,0
|
|
20240731,192600,132671940095,3520,3520,3520,3520,0
|
|
20240731,192500,132671940095,3520,3520,3520,3520,0
|
|
20240731,192400,132671940095,3520,3520,3520,3520,0
|
|
20240731,192300,132671940095,3520,3520,3520,3520,0
|
|
20240731,192200,132671940095,3520,3520,3520,3520,0
|
|
20240731,192100,132671940095,3520,3520,3520,3520,0
|
|
20240731,192000,132671940095,3520,3520,3520,3520,0
|
|
20240731,191900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,191800,132671940095,3520,3520,3520,3520,0
|
|
20240731,191700,132671940095,3520,3520,3520,3520,0
|
|
20240731,191600,132671940095,3520,3520,3520,3520,0
|
|
20240731,191500,132671940095,3520,3520,3520,3520,0
|
|
20240731,191400,132671940095,3520,3520,3520,3520,0
|
|
20240731,191300,132671940095,3520,3520,3520,3520,0
|
|
20240731,191200,132671940095,3520,3520,3520,3520,0
|
|
20240731,191100,132671940095,3520,3520,3520,3520,0
|
|
20240731,191000,132671940095,3520,3520,3520,3520,0
|
|
20240731,190900,132671940095,3520,3520,3520,3520,0
|
|
20240731,190800,132671940095,3520,3520,3520,3520,0
|
|
20240731,190700,132671940095,3520,3520,3520,3520,0
|
|
20240731,190600,132671940095,3520,3520,3520,3520,0
|
|
20240731,190500,132671940095,3520,3520,3520,3520,0
|
|
20240731,190400,132671940095,3520,3520,3520,3520,0
|
|
20240731,190300,132671940095,3520,3520,3520,3520,0
|
|
20240731,190200,132671940095,3520,3520,3520,3520,0
|
|
20240731,190100,132671940095,3520,3520,3520,3520,0
|
|
20240731,190000,132671940095,3520,3520,3520,3520,0
|
|
20240731,185900,132671940095,3520,3520,3520,3520,0
|
|
20240731,185800,132671940095,3520,3520,3520,3520,0
|
|
20240731,185700,132671940095,3520,3520,3520,3520,0
|
|
20240731,185600,132671940095,3520,3520,3520,3520,0
|
|
20240731,185500,132671940095,3520,3520,3520,3520,0
|
|
20240731,185400,132671940095,3520,3520,3520,3520,0
|
|
20240731,185300,132671940095,3520,3520,3520,3520,0
|
|
20240731,185200,132671940095,3520,3520,3520,3520,0
|
|
20240731,185100,132671940095,3520,3520,3520,3520,0
|
|
20240731,185000,132671940095,3520,3520,3520,3520,0
|
|
20240731,184900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,184800,132671940095,3520,3520,3520,3520,0
|
|
20240731,184700,132671940095,3520,3520,3520,3520,0
|
|
20240731,184600,132671940095,3520,3520,3520,3520,0
|
|
20240731,184500,132671940095,3520,3520,3520,3520,0
|
|
20240731,184400,132671940095,3520,3520,3520,3520,0
|
|
20240731,184300,132671940095,3520,3520,3520,3520,0
|
|
20240731,184200,132671940095,3520,3520,3520,3520,0
|
|
20240731,184100,132671940095,3520,3520,3520,3520,0
|
|
20240731,184000,132671940095,3520,3520,3520,3520,0
|
|
20240731,183900,132671940095,3520,3520,3520,3520,0
|
|
20240731,183800,132671940095,3520,3520,3520,3520,0
|
|
20240731,183700,132671940095,3520,3520,3520,3520,0
|
|
20240731,183600,132671940095,3520,3520,3520,3520,0
|
|
20240731,183500,132671940095,3520,3520,3520,3520,0
|
|
20240731,183400,132671940095,3520,3520,3520,3520,0
|
|
20240731,183300,132671940095,3520,3520,3520,3520,0
|
|
20240731,183200,132671940095,3520,3520,3520,3520,0
|
|
20240731,183100,132671940095,3520,3520,3520,3520,0
|
|
20240731,183000,132671940095,3520,3520,3520,3520,0
|
|
20240731,182900,132671940095,3520,3520,3520,3520,0
|
|
20240731,182800,132671940095,3520,3520,3520,3520,0
|
|
20240731,182700,132671940095,3520,3520,3520,3520,0
|
|
20240731,182600,132671940095,3520,3520,3520,3520,0
|
|
20240731,182500,132671940095,3520,3520,3520,3520,0
|
|
20240731,182400,132671940095,3520,3520,3520,3520,0
|
|
20240731,182300,132671940095,3520,3520,3520,3520,0
|
|
20240731,182200,132671940095,3520,3520,3520,3520,0
|
|
20240731,182100,132671940095,3520,3520,3520,3520,0
|
|
20240731,182000,132671940095,3520,3520,3520,3520,0
|
|
20240731,181900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,181800,132671940095,3520,3520,3520,3520,0
|
|
20240731,181700,132671940095,3520,3520,3520,3520,0
|
|
20240731,181600,132671940095,3520,3520,3520,3520,0
|
|
20240731,181500,132671940095,3520,3520,3520,3520,0
|
|
20240731,181400,132671940095,3520,3520,3520,3520,0
|
|
20240731,181300,132671940095,3520,3520,3520,3520,0
|
|
20240731,181200,132671940095,3520,3520,3520,3520,0
|
|
20240731,181100,132671940095,3520,3520,3520,3520,0
|
|
20240731,181000,132671940095,3520,3520,3520,3520,0
|
|
20240731,180900,132671940095,3520,3520,3520,3520,0
|
|
20240731,180800,132671940095,3520,3520,3520,3520,0
|
|
20240731,180700,132671940095,3520,3520,3520,3520,0
|
|
20240731,180600,132671940095,3520,3520,3520,3520,0
|
|
20240731,180500,132671940095,3520,3520,3520,3520,0
|
|
20240731,180400,132671940095,3520,3520,3520,3520,0
|
|
20240731,180300,132671940095,3520,3520,3520,3520,0
|
|
20240731,180200,132671940095,3520,3520,3520,3520,0
|
|
20240731,180100,132671940095,3520,3520,3520,3520,0
|
|
20240731,180000,132671940095,3520,3520,3520,3520,0
|
|
20240731,175900,132671940095,3520,3520,3520,3520,0
|
|
20240731,175800,132671940095,3520,3520,3520,3520,0
|
|
20240731,175700,132671940095,3520,3520,3520,3520,0
|
|
20240731,175600,132671940095,3520,3520,3520,3520,0
|
|
20240731,175500,132671940095,3520,3520,3520,3520,0
|
|
20240731,175400,132671940095,3520,3520,3520,3520,0
|
|
20240731,175300,132671940095,3520,3520,3520,3520,0
|
|
20240731,175200,132671940095,3520,3520,3520,3520,0
|
|
20240731,175100,132671940095,3520,3520,3520,3520,0
|
|
20240731,175000,132671940095,3520,3520,3520,3520,0
|
|
20240731,174900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,174800,132671940095,3520,3520,3520,3520,0
|
|
20240731,174700,132671940095,3520,3520,3520,3520,0
|
|
20240731,174600,132671940095,3520,3520,3520,3520,0
|
|
20240731,174500,132671940095,3520,3520,3520,3520,0
|
|
20240731,174400,132671940095,3520,3520,3520,3520,0
|
|
20240731,174300,132671940095,3520,3520,3520,3520,0
|
|
20240731,174200,132671940095,3520,3520,3520,3520,0
|
|
20240731,174100,132671940095,3520,3520,3520,3520,0
|
|
20240731,174000,132671940095,3520,3520,3520,3520,0
|
|
20240731,173900,132671940095,3520,3520,3520,3520,0
|
|
20240731,173800,132671940095,3520,3520,3520,3520,0
|
|
20240731,173700,132671940095,3520,3520,3520,3520,0
|
|
20240731,173600,132671940095,3520,3520,3520,3520,0
|
|
20240731,173500,132671940095,3520,3520,3520,3520,0
|
|
20240731,173400,132671940095,3520,3520,3520,3520,0
|
|
20240731,173300,132671940095,3520,3520,3520,3520,0
|
|
20240731,173200,132671940095,3520,3520,3520,3520,0
|
|
20240731,173100,132671940095,3520,3520,3520,3520,0
|
|
20240731,173000,132671940095,3520,3520,3520,3520,0
|
|
20240731,172900,132671940095,3520,3520,3520,3520,0
|
|
20240731,172800,132671940095,3520,3520,3520,3520,0
|
|
20240731,172700,132671940095,3520,3520,3520,3520,0
|
|
20240731,172600,132671940095,3520,3520,3520,3520,0
|
|
20240731,172500,132671940095,3520,3520,3520,3520,0
|
|
20240731,172400,132671940095,3520,3520,3520,3520,0
|
|
20240731,172300,132671940095,3520,3520,3520,3520,0
|
|
20240731,172200,132671940095,3520,3520,3520,3520,0
|
|
20240731,172100,132671940095,3520,3520,3520,3520,0
|
|
20240731,172000,132671940095,3520,3520,3520,3520,0
|
|
20240731,171900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,171800,132671940095,3520,3520,3520,3520,0
|
|
20240731,171700,132671940095,3520,3520,3520,3520,0
|
|
20240731,171600,132671940095,3520,3520,3520,3520,0
|
|
20240731,171500,132671940095,3520,3520,3520,3520,0
|
|
20240731,171400,132671940095,3520,3520,3520,3520,0
|
|
20240731,171300,132671940095,3520,3520,3520,3520,0
|
|
20240731,171200,132671940095,3520,3520,3520,3520,0
|
|
20240731,171100,132671940095,3520,3520,3520,3520,0
|
|
20240731,171000,132671940095,3520,3520,3520,3520,0
|
|
20240731,170900,132671940095,3520,3520,3520,3520,0
|
|
20240731,170800,132671940095,3520,3520,3520,3520,0
|
|
20240731,170700,132671940095,3520,3520,3520,3520,0
|
|
20240731,170600,132671940095,3520,3520,3520,3520,0
|
|
20240731,170500,132671940095,3520,3520,3520,3520,0
|
|
20240731,170400,132671940095,3520,3520,3520,3520,0
|
|
20240731,170300,132671940095,3520,3520,3520,3520,0
|
|
20240731,170200,132671940095,3520,3520,3520,3520,0
|
|
20240731,170100,132671940095,3520,3520,3520,3520,0
|
|
20240731,170000,132671940095,3520,3520,3520,3520,0
|
|
20240731,165900,132671940095,3520,3520,3520,3520,0
|
|
20240731,165800,132671940095,3520,3520,3520,3520,0
|
|
20240731,165700,132671940095,3520,3520,3520,3520,0
|
|
20240731,165600,132671940095,3520,3520,3520,3520,0
|
|
20240731,165500,132671940095,3520,3520,3520,3520,0
|
|
20240731,165400,132671940095,3520,3520,3520,3520,0
|
|
20240731,165300,132671940095,3520,3520,3520,3520,0
|
|
20240731,165200,132671940095,3520,3520,3520,3520,0
|
|
20240731,165100,132671940095,3520,3520,3520,3520,0
|
|
20240731,165000,132671940095,3520,3520,3520,3520,0
|
|
20240731,164900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,164800,132671940095,3520,3520,3520,3520,0
|
|
20240731,164700,132671940095,3520,3520,3520,3520,0
|
|
20240731,164600,132671940095,3520,3520,3520,3520,0
|
|
20240731,164500,132671940095,3520,3520,3520,3520,0
|
|
20240731,164400,132671940095,3520,3520,3520,3520,0
|
|
20240731,164300,132671940095,3520,3520,3520,3520,0
|
|
20240731,164200,132671940095,3520,3520,3520,3520,0
|
|
20240731,164100,132671940095,3520,3520,3520,3520,0
|
|
20240731,164000,132671940095,3520,3520,3520,3520,0
|
|
20240731,163900,132671940095,3520,3520,3520,3520,0
|
|
20240731,163800,132671940095,3520,3520,3520,3520,0
|
|
20240731,163700,132671940095,3520,3520,3520,3520,0
|
|
20240731,163600,132671940095,3520,3520,3520,3520,0
|
|
20240731,163500,132671940095,3520,3520,3520,3520,0
|
|
20240731,163400,132671940095,3520,3520,3520,3520,0
|
|
20240731,163300,132671940095,3520,3520,3520,3520,0
|
|
20240731,163200,132671940095,3520,3520,3520,3520,0
|
|
20240731,163100,132671940095,3520,3520,3520,3520,0
|
|
20240731,163000,132671940095,3520,3520,3520,3520,0
|
|
20240731,162900,132671940095,3520,3520,3520,3520,0
|
|
20240731,162800,132671940095,3520,3520,3520,3520,0
|
|
20240731,162700,132671940095,3520,3520,3520,3520,0
|
|
20240731,162600,132671940095,3520,3520,3520,3520,0
|
|
20240731,162500,132671940095,3520,3520,3520,3520,0
|
|
20240731,162400,132671940095,3520,3520,3520,3520,0
|
|
20240731,162300,132671940095,3520,3520,3520,3520,0
|
|
20240731,162200,132671940095,3520,3520,3520,3520,0
|
|
20240731,162100,132671940095,3520,3520,3520,3520,0
|
|
20240731,162000,132671940095,3520,3520,3520,3520,0
|
|
20240731,161900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,161800,132671940095,3520,3520,3520,3520,0
|
|
20240731,161700,132671940095,3520,3520,3520,3520,0
|
|
20240731,161600,132671940095,3520,3520,3520,3520,0
|
|
20240731,161500,132671940095,3520,3520,3520,3520,0
|
|
20240731,161400,132671940095,3520,3520,3520,3520,0
|
|
20240731,161300,132671940095,3520,3520,3520,3520,0
|
|
20240731,161200,132671940095,3520,3520,3520,3520,0
|
|
20240731,161100,132671940095,3520,3520,3520,3520,0
|
|
20240731,161000,132671940095,3520,3520,3520,3520,0
|
|
20240731,160900,132671940095,3520,3520,3520,3520,0
|
|
20240731,160800,132671940095,3520,3520,3520,3520,0
|
|
20240731,160700,132671940095,3520,3520,3520,3520,0
|
|
20240731,160600,132671940095,3520,3520,3520,3520,0
|
|
20240731,160500,132671940095,3520,3520,3520,3520,0
|
|
20240731,160400,132671940095,3520,3520,3520,3520,0
|
|
20240731,160300,132671940095,3520,3520,3520,3520,0
|
|
20240731,160200,132671940095,3520,3520,3520,3520,0
|
|
20240731,160100,132671940095,3520,3520,3520,3520,0
|
|
20240731,160000,132671940095,3520,3520,3520,3520,0
|
|
20240731,155900,132671940095,3520,3520,3520,3520,0
|
|
20240731,155800,132671940095,3520,3520,3520,3520,0
|
|
20240731,155700,132671940095,3520,3520,3520,3520,0
|
|
20240731,155600,132671940095,3520,3520,3520,3520,0
|
|
20240731,155500,132671940095,3520,3520,3520,3520,0
|
|
20240731,155400,132671940095,3520,3520,3520,3520,0
|
|
20240731,155300,132671940095,3520,3520,3520,3520,0
|
|
20240731,155200,132671940095,3520,3520,3520,3520,0
|
|
20240731,155100,132671940095,3520,3520,3520,3520,0
|
|
20240731,155000,132671940095,3520,3520,3520,3520,0
|
|
20240731,154900,132671940095,3520,3520,3520,3520,185801
|
|
20240731,154800,132671940095,3520,3520,3520,3520,0
|
|
20240731,154700,132671940095,3520,3520,3520,3520,0
|
|
20240731,154600,132671940095,3520,3520,3520,3520,0
|
|
20240731,154500,132671940095,3520,3520,3520,3520,0
|
|
20240731,154400,132671940095,3520,3520,3520,3520,0
|
|
20240731,154300,132671940095,3520,3520,3520,3520,0
|
|
20240731,154200,132671940095,3520,3520,3520,3520,0
|
|
20240731,154100,132671940095,3520,3520,3520,3520,0
|
|
20240731,154000,132671940095,3520,3520,3520,3520,0
|
|
20240731,153900,132671940095,3520,3520,3520,3520,0
|
|
20240731,153800,132671940095,3520,3520,3520,3520,0
|
|
20240731,153700,132671940095,3520,3520,3520,3520,0
|
|
20240731,153600,132671940095,3520,3520,3520,3520,0
|
|
20240731,153500,132671940095,3520,3520,3520,3520,0
|
|
20240731,153400,132671940095,3520,3520,3520,3520,0
|
|
20240731,153300,132671940095,3520,3520,3520,3520,0
|
|
20240731,153200,132671940095,3520,3520,3520,3520,0
|
|
20240731,153100,132671940095,3520,3520,3520,3520,0
|
|
20240731,153000,132671940095,3520,3520,3520,3520,185801
|
|
20240731,152900,132017920575,3475,3475,3475,3475,0
|
|
20240731,152800,132017920575,3475,3475,3475,3475,0
|
|
20240731,152700,132017920575,3475,3475,3475,3475,0
|
|
20240731,152600,132017920575,3475,3475,3475,3475,0
|
|
20240731,152500,132017920575,3475,3475,3475,3475,0
|
|
20240731,152400,132017920575,3475,3475,3475,3475,0
|
|
20240731,152300,132017920575,3475,3475,3475,3475,0
|
|
20240731,152200,132017920575,3475,3475,3475,3475,0
|
|
20240731,152100,132017920575,3475,3475,3475,3475,0
|
|
20240731,152000,132017920575,3475,3475,3475,3475,0
|
|
20240731,151900,132017920575,3475,3470,3475,3455,100720
|
|
20240731,151800,131668892955,3475,3470,3475,3455,65884
|
|
20240731,151700,131440442445,3465,3480,3485,3465,31375
|
|
20240731,151600,131331382390,3480,3495,3495,3480,28025
|
|
20240731,151500,131233676180,3495,3470,3500,3470,56160
|
|
20240731,151400,131037847965,3470,3470,3475,3460,24892
|
|
20240731,151300,130951531770,3470,3475,3480,3465,22607
|
|
20240731,151200,130873040800,3475,3465,3480,3455,18959
|
|
20240731,151100,130807291340,3465,3430,3490,3430,36790
|
|
20240731,151000,130680016255,3435,3435,3455,3430,25989
|
|
20240731,150900,130590621580,3430,3445,3455,3430,43382
|
|
20240731,150800,130441250765,3445,3445,3445,3435,43265
|
|
20240731,150700,130292436850,3445,3470,3475,3440,67009
|
|
20240731,150600,130061150125,3470,3475,3480,3470,21592
|
|
20240731,150500,129986140690,3475,3515,3520,3465,76424
|
|
20240731,150400,129719545255,3515,3485,3515,3485,99076
|
|
20240731,150300,129372660380,3485,3500,3500,3480,9572
|
|
20240731,150200,129339239775,3500,3490,3500,3475,83097
|
|
20240731,150100,129049493850,3485,3480,3495,3465,49202
|
|
20240731,150000,128878155180,3480,3500,3500,3480,47280
|
|
20240731,145900,128713279365,3500,3480,3500,3475,40496
|
|
20240731,145800,128571832680,3480,3490,3500,3465,68377
|
|
20240731,145700,128333474330,3485,3450,3500,3450,77292
|
|
20240731,145600,128064560095,3455,3435,3455,3435,56895
|
|
20240731,145500,127868421750,3440,3405,3445,3400,68488
|
|
20240731,145400,127634117945,3400,3400,3405,3395,22095
|
|
20240731,145300,127558989890,3395,3405,3405,3395,19560
|
|
20240731,145200,127492473090,3405,3420,3420,3400,35157
|
|
20240731,145100,127372660550,3415,3415,3425,3410,15568
|
|
20240731,145000,127319462485,3415,3430,3430,3410,43785
|
|
20240731,144900,127169618780,3425,3405,3430,3400,62109
|
|
20240731,144800,126957197150,3405,3385,3405,3380,33361
|
|
20240731,144700,126843891050,3380,3380,3385,3360,31378
|
|
20240731,144600,126738114520,3380,3380,3385,3370,25745
|
|
20240731,144500,126651118245,3380,3365,3385,3360,13587
|
|
20240731,144400,126605216940,3365,3370,3380,3355,46481
|
|
20240731,144300,126448883105,3370,3345,3375,3340,39667
|
|
20240731,144200,126315741790,3345,3350,3355,3315,107399
|
|
20240731,144100,125957927775,3355,3360,3360,3350,42734
|
|
20240731,144000,125814539650,3360,3375,3380,3350,60849
|
|
20240731,143900,125609691795,3380,3385,3405,3375,48777
|
|
20240731,143800,125444594220,3390,3410,3415,3385,58615
|
|
20240731,143700,125245690420,3415,3390,3430,3385,54828
|
|
20240731,143600,125058830595,3390,3380,3400,3375,55530
|
|
20240731,143500,124870510220,3375,3385,3400,3375,58389
|
|
20240731,143400,124672691680,3385,3400,3400,3385,36104
|
|
20240731,143300,124550170900,3395,3425,3430,3395,62865
|
|
20240731,143200,124335556820,3430,3430,3435,3425,35984
|
|
20240731,143100,124212180525,3435,3405,3440,3405,128234
|
|
20240731,143000,123772743295,3405,3370,3410,3370,92361
|
|
20240731,142900,123460047345,3370,3350,3385,3345,164187
|
|
20240731,142800,122907238525,3345,3325,3355,3310,262094
|
|
20240731,142700,122034579195,3305,3305,3305,3305,0
|
|
20240731,142600,122034579195,3305,3305,3305,3305,0
|
|
20240731,142500,122034579195,3305,3355,3355,3305,375543
|
|
20240731,142400,120787148865,3355,3425,3435,3350,274169
|
|
20240731,142300,119855324500,3425,3470,3470,3420,102972
|
|
20240731,142200,119501247790,3475,3480,3490,3470,11975
|
|
20240731,142100,119459610005,3480,3495,3495,3480,37220
|
|
20240731,142000,119329927175,3495,3495,3500,3490,15558
|
|
20240731,141900,119275585330,3500,3515,3515,3495,23114
|
|
20240731,141800,119194451645,3510,3495,3515,3490,64678
|
|
20240731,141700,118968088060,3500,3495,3500,3490,14720
|
|
20240731,141600,118916636855,3495,3500,3505,3495,22290
|
|
20240731,141500,118838643820,3500,3475,3500,3475,18727
|
|
20240731,141400,118773320025,3480,3520,3520,3460,87654
|
|
20240731,141300,118466260520,3520,3495,3520,3490,30790
|
|
20240731,141200,118358242805,3490,3490,3495,3480,47427
|
|
20240731,141100,118192974980,3495,3460,3495,3450,65485
|
|
20240731,141000,117965821090,3455,3420,3460,3415,117927
|
|
20240731,140900,117560568770,3415,3460,3460,3410,203710
|
|
20240731,140800,116860884530,3460,3510,3520,3460,238231
|
|
20240731,140700,116028353105,3515,3530,3555,3510,111860
|
|
20240731,140600,115633970395,3530,3545,3550,3530,22454
|
|
20240731,140500,115554556170,3550,3570,3580,3545,16046
|
|
20240731,140400,115497362045,3570,3560,3570,3560,20834
|
|
20240731,140300,115423067185,3560,3545,3560,3535,32735
|
|
20240731,140200,115306838740,3540,3530,3545,3525,16696
|
|
20240731,140100,115247797555,3530,3525,3540,3515,46886
|
|
20240731,140000,115082436995,3525,3525,3545,3520,59219
|
|
20240731,135900,114873278900,3530,3525,3530,3510,89446
|
|
20240731,135800,114558497280,3520,3550,3560,3520,65596
|
|
20240731,135700,114326449370,3555,3570,3580,3545,71928
|
|
20240731,135600,114070535345,3570,3585,3590,3560,37777
|
|
20240731,135500,113935445535,3585,3605,3605,3580,26678
|
|
20240731,135400,113839639015,3605,3620,3625,3600,41030
|
|
20240731,135300,113691667980,3620,3625,3635,3605,69011
|
|
20240731,135200,113441814440,3625,3595,3625,3585,55523
|
|
20240731,135100,113241593205,3585,3570,3600,3565,40094
|
|
20240731,135000,113098039990,3565,3560,3565,3555,13492
|
|
20240731,134900,113049984870,3560,3555,3565,3555,12744
|
|
20240731,134800,113004631690,3555,3565,3565,3555,131343
|
|
20240731,134700,112537558780,3565,3550,3575,3540,46380
|
|
20240731,134600,112372697430,3550,3550,3570,3540,92035
|
|
20240731,134500,112045699085,3550,3535,3570,3530,180607
|
|
20240731,134400,111404229595,3530,3530,3545,3515,71083
|
|
20240731,134300,111153629190,3530,3530,3535,3525,67191
|
|
20240731,134200,110916520220,3530,3520,3550,3510,153535
|
|
20240731,134100,110374622260,3520,3570,3575,3520,182612
|
|
20240731,134000,109726276620,3575,3670,3670,3555,293481
|
|
20240731,133900,108666509135,3670,3735,3740,3670,192340
|
|
20240731,133800,107954669840,3740,3740,3740,3735,12002
|
|
20240731,133700,107909832325,3735,3740,3740,3730,11565
|
|
20240731,133600,107866642740,3740,3730,3750,3730,7961
|
|
20240731,133500,107836839605,3745,3730,3745,3725,17203
|
|
20240731,133400,107772703765,3745,3735,3745,3730,5800
|
|
20240731,133300,107751039695,3735,3735,3745,3730,18377
|
|
20240731,133200,107682441580,3730,3740,3745,3730,41974
|
|
20240731,133100,107525732325,3740,3755,3755,3740,23883
|
|
20240731,133000,107436283615,3750,3750,3765,3750,5133
|
|
20240731,132900,107417012275,3755,3750,3755,3750,15447
|
|
20240731,132800,107359069935,3755,3760,3760,3750,13270
|
|
20240731,132700,107309241325,3760,3755,3770,3755,6824
|
|
20240731,132600,107283582340,3755,3760,3760,3750,10973
|
|
20240731,132500,107242390425,3750,3770,3770,3745,15098
|
|
20240731,132400,107185727525,3760,3760,3780,3755,13849
|
|
20240731,132300,107133551295,3760,3750,3770,3745,17216
|
|
20240731,132200,107068932710,3750,3760,3760,3750,8662
|
|
20240731,132100,107036430420,3760,3770,3770,3760,8570
|
|
20240731,132000,107004184065,3770,3770,3775,3765,8050
|
|
20240731,131900,106973834550,3765,3760,3770,3760,8787
|
|
20240731,131800,106940756360,3760,3765,3770,3750,39891
|
|
20240731,131700,106790797730,3770,3775,3785,3765,21512
|
|
20240731,131600,106709639280,3780,3785,3785,3775,15639
|
|
20240731,131500,106650509855,3790,3805,3805,3775,18295
|
|
20240731,131400,106581159025,3800,3780,3805,3775,19008
|
|
20240731,131300,106509025065,3775,3790,3795,3770,15236
|
|
20240731,131200,106451412390,3785,3795,3805,3785,13563
|
|
20240731,131100,106399914755,3795,3775,3800,3770,17976
|
|
20240731,131000,106331868140,3770,3810,3810,3770,37768
|
|
20240731,130900,106188392880,3810,3800,3810,3795,34401
|
|
20240731,130800,106057512115,3800,3790,3800,3780,34826
|
|
20240731,130700,105925287260,3790,3805,3805,3775,44689
|
|
20240731,130600,105755684105,3805,3770,3810,3765,118235
|
|
20240731,130500,105307482515,3770,3750,3770,3750,21061
|
|
20240731,130400,105228205435,3755,3740,3755,3730,25188
|
|
20240731,130300,105133932580,3735,3740,3740,3735,5094
|
|
20240731,130200,105114899160,3740,3745,3750,3735,8960
|
|
20240731,130100,105081405935,3745,3745,3750,3745,3232
|
|
20240731,130000,105069294890,3750,3740,3750,3740,15303
|
|
20240731,125900,105011987075,3740,3740,3745,3735,4706
|
|
20240731,125800,104994382610,3740,3745,3750,3735,5716
|
|
20240731,125700,104973012005,3740,3735,3750,3730,11819
|
|
20240731,125600,104928815320,3730,3740,3740,3725,6915
|
|
20240731,125500,104903010455,3735,3730,3745,3725,9910
|
|
20240731,125400,104865966770,3725,3730,3730,3715,9403
|
|
20240731,125300,104830981645,3720,3725,3730,3715,34122
|
|
20240731,125200,104704051350,3730,3735,3740,3725,4668
|
|
20240731,125100,104686644810,3740,3740,3745,3725,16101
|
|
20240731,125000,104626534985,3740,3730,3740,3720,34033
|
|
20240731,124900,104499775780,3730,3740,3740,3725,7449
|
|
20240731,124800,104471995375,3730,3740,3745,3730,15197
|
|
20240731,124700,104415263315,3745,3740,3745,3735,7701
|
|
20240731,124600,104386464005,3745,3745,3750,3730,13293
|
|
20240731,124500,104336799940,3745,3730,3745,3725,14893
|
|
20240731,124400,104281203040,3730,3750,3750,3725,14509
|
|
20240731,124300,104227041320,3750,3765,3765,3730,59436
|
|
20240731,124200,104004325755,3770,3775,3780,3765,18050
|
|
20240731,124100,103936234175,3775,3770,3775,3770,19646
|
|
20240731,124000,103862139480,3770,3775,3780,3770,11883
|
|
20240731,123900,103817289385,3775,3780,3780,3775,5552
|
|
20240731,123800,103796315875,3780,3780,3785,3775,17772
|
|
20240731,123700,103729127405,3780,3770,3780,3765,11035
|
|
20240731,123600,103687500135,3770,3775,3780,3770,34145
|
|
20240731,123500,103558524075,3780,3770,3780,3770,16150
|
|
20240731,123400,103497560380,3770,3760,3770,3760,7918
|
|
20240731,123300,103467735865,3760,3750,3760,3750,7821
|
|
20240731,123200,103438365600,3750,3750,3755,3740,15875
|
|
20240731,123100,103378853355,3750,3750,3755,3745,5685
|
|
20240731,123000,103357536010,3750,3740,3755,3740,12298
|
|
20240731,122900,103311420525,3740,3735,3750,3730,12363
|
|
20240731,122800,103265202060,3735,3720,3735,3715,16626
|
|
20240731,122700,103203305400,3720,3710,3725,3710,20063
|
|
20240731,122600,103128688445,3720,3730,3735,3710,58508
|
|
20240731,122500,102911017545,3730,3750,3750,3725,61650
|
|
20240731,122400,102680416235,3755,3755,3755,3750,18589
|
|
20240731,122300,102610702610,3755,3750,3755,3750,32335
|
|
20240731,122200,102489438060,3755,3755,3760,3750,10233
|
|
20240731,122100,102451008495,3755,3760,3760,3755,5951
|
|
20240731,122000,102428651965,3760,3755,3765,3750,10138
|
|
20240731,121900,102390555535,3755,3755,3765,3750,11890
|
|
20240731,121800,102345884220,3750,3760,3765,3750,8093
|
|
20240731,121700,102315481665,3765,3750,3765,3745,19865
|
|
20240731,121600,102240906010,3750,3765,3765,3750,35858
|
|
20240731,121500,102106363305,3765,3775,3775,3760,4778
|
|
20240731,121400,102088372840,3770,3760,3785,3760,20263
|
|
20240731,121300,102012048950,3755,3755,3755,3750,18469
|
|
20240731,121200,101942751550,3755,3755,3760,3750,7568
|
|
20240731,121100,101914344525,3750,3765,3765,3750,13995
|
|
20240731,121000,101861791655,3760,3765,3770,3755,13191
|
|
20240731,120900,101812165145,3770,3765,3770,3760,2796
|
|
20240731,120800,101801642000,3765,3775,3775,3760,5964
|
|
20240731,120700,101779175555,3775,3775,3775,3765,3889
|
|
20240731,120600,101764508735,3775,3760,3775,3760,13881
|
|
20240731,120500,101712201725,3760,3755,3765,3750,32877
|
|
20240731,120400,101588727000,3755,3760,3765,3755,13645
|
|
20240731,120300,101537423835,3765,3775,3780,3760,23028
|
|
20240731,120200,101450581315,3775,3770,3780,3770,7287
|
|
20240731,120100,101423076585,3770,3775,3775,3770,3794
|
|
20240731,120000,101408767245,3770,3770,3775,3765,7172
|
|
20240731,115900,101381730420,3770,3755,3770,3755,11558
|
|
20240731,115800,101338253290,3755,3755,3760,3750,9532
|
|
20240731,115700,101302443450,3755,3765,3765,3755,23126
|
|
20240731,115600,101215568950,3765,3795,3795,3755,45915
|
|
20240731,115500,101042458540,3795,3795,3800,3795,11687
|
|
20240731,115400,100998096175,3795,3785,3800,3785,12362
|
|
20240731,115300,100951263015,3795,3810,3815,3785,48190
|
|
20240731,115200,100768010125,3810,3805,3810,3795,47250
|
|
20240731,115100,100588277965,3805,3765,3805,3765,81632
|
|
20240731,115000,100279071585,3765,3770,3770,3760,11822
|
|
20240731,114900,100234556150,3770,3770,3775,3765,5163
|
|
20240731,114800,100215092300,3775,3775,3775,3770,1438
|
|
20240731,114700,100209668505,3775,3765,3775,3765,3637
|
|
20240731,114600,100195961030,3770,3770,3770,3765,4547
|
|
20240731,114500,100178819660,3765,3770,3775,3765,5973
|
|
20240731,114400,100156292295,3770,3770,3775,3765,14808
|
|
20240731,114300,100100457385,3770,3765,3780,3760,14196
|
|
20240731,114200,100046950465,3760,3750,3760,3745,8244
|
|
20240731,114100,100016024860,3750,3740,3750,3735,18723
|
|
20240731,114000,99945977405,3740,3740,3745,3735,21025
|
|
20240731,113900,99867365605,3740,3760,3770,3740,20445
|
|
20240731,113800,99790737445,3760,3765,3780,3755,9784
|
|
20240731,113700,99753894240,3765,3760,3780,3755,12709
|
|
20240731,113600,99705958420,3760,3760,3765,3750,18723
|
|
20240731,113500,99635659135,3770,3775,3780,3755,26448
|
|
20240731,113400,99536214950,3775,3780,3780,3770,13069
|
|
20240731,113300,99486891810,3775,3780,3795,3770,26593
|
|
20240731,113200,99386471520,3775,3800,3800,3775,32518
|
|
20240731,113100,99263328450,3785,3815,3830,3785,125503
|
|
20240731,113000,98784762385,3815,3800,3815,3795,70996
|
|
20240731,112900,98514562535,3800,3750,3805,3750,117985
|
|
20240731,112800,98067429470,3750,3760,3760,3745,15665
|
|
20240731,112700,98008638420,3760,3760,3765,3760,9412
|
|
20240731,112600,97973246050,3760,3760,3765,3755,12234
|
|
20240731,112500,97927229460,3755,3735,3760,3730,35898
|
|
20240731,112400,97792766045,3735,3720,3735,3715,12000
|
|
20240731,112300,97748092720,3715,3730,3730,3715,38113
|
|
20240731,112200,97606409515,3720,3740,3740,3720,27480
|
|
20240731,112100,97503920375,3740,3740,3740,3730,10144
|
|
20240731,112000,97466039245,3740,3750,3755,3740,9184
|
|
20240731,111900,97431632495,3750,3760,3760,3745,16774
|
|
20240731,111800,97368682095,3760,3765,3765,3755,8191
|
|
20240731,111700,97337879980,3765,3745,3765,3745,19742
|
|
20240731,111600,97263790970,3750,3730,3750,3725,29084
|
|
20240731,111500,97154998475,3730,3740,3740,3725,44506
|
|
20240731,111400,96988931900,3745,3755,3755,3735,34129
|
|
20240731,111300,96861125530,3755,3740,3765,3740,5227
|
|
20240731,111200,96841515625,3745,3765,3765,3740,34494
|
|
20240731,111100,96712100185,3770,3775,3780,3755,31359
|
|
20240731,111000,96593960645,3770,3770,3790,3760,49459
|
|
20240731,110900,96407205780,3770,3770,3770,3760,14093
|
|
20240731,110800,96354124315,3770,3760,3770,3750,13411
|
|
20240731,110700,96303716905,3760,3760,3770,3755,33164
|
|
20240731,110600,96178849865,3760,3740,3760,3740,20272
|
|
20240731,110500,96102868375,3740,3750,3760,3735,29124
|
|
20240731,110400,95993813955,3750,3765,3770,3750,20320
|
|
20240731,110300,95917465560,3765,3770,3775,3750,59264
|
|
20240731,110200,95694468365,3765,3750,3775,3745,16448
|
|
20240731,110100,95632575880,3740,3745,3750,3730,40722
|
|
20240731,110000,95480344400,3740,3785,3785,3740,71876
|
|
20240731,105900,95210009460,3785,3770,3785,3765,152703
|
|
20240731,105800,94633150235,3770,3735,3775,3735,113402
|
|
20240731,105700,94207351450,3740,3695,3740,3695,94084
|
|
20240731,105600,93857441135,3700,3680,3700,3675,95784
|
|
20240731,105500,93503762725,3680,3705,3710,3670,255795
|
|
20240731,105400,92559318260,3705,3725,3725,3700,152793
|
|
20240731,105300,91992377445,3725,3720,3735,3715,56018
|
|
20240731,105200,91783656380,3720,3735,3740,3715,134583
|
|
20240731,105100,91282225120,3735,3715,3740,3710,110304
|
|
20240731,105000,90871274340,3715,3735,3750,3715,265334
|
|
20240731,104900,89881371100,3735,3835,3840,3730,512836
|
|
20240731,104800,87947117875,3840,3835,3850,3830,28847
|
|
20240731,104700,87836317445,3835,3825,3840,3820,81106
|
|
20240731,104600,87525937735,3830,3845,3850,3825,45183
|
|
20240731,104500,87352477670,3850,3835,3860,3820,61948
|
|
20240731,104400,87114608020,3835,3825,3840,3820,120116
|
|
20240731,104300,86654667135,3825,3835,3840,3820,101371
|
|
20240731,104200,86266505715,3835,3850,3850,3830,74858
|
|
20240731,104100,85979259470,3840,3835,3865,3830,87561
|
|
20240731,104000,85642233535,3840,3865,3870,3830,81898
|
|
20240731,103900,85327258970,3865,3890,3890,3865,72432
|
|
20240731,103800,85046539430,3890,3865,3890,3860,75654
|
|
20240731,103700,84753183585,3865,3840,3870,3830,92849
|
|
20240731,103600,84396373780,3840,3875,3880,3835,124846
|
|
20240731,103500,83914755500,3870,3860,3880,3855,89852
|
|
20240731,103400,83567052305,3865,3840,3865,3840,103362
|
|
20240731,103300,83168592085,3845,3885,3885,3830,316217
|
|
20240731,103200,81950633985,3885,3895,3905,3880,91067
|
|
20240731,103100,81596135345,3895,3880,3895,3875,93736
|
|
20240731,103000,81232083650,3880,3880,3905,3855,266681
|
|
20240731,102900,80197752015,3880,3940,3940,3870,259709
|
|
20240731,102800,79185681680,3935,3945,3950,3910,181211
|
|
20240731,102700,78474031615,3945,3940,3965,3940,64512
|
|
20240731,102600,78219233695,3940,3980,3985,3935,198194
|
|
20240731,102500,77433567065,3985,3930,3990,3920,233416
|
|
20240731,102400,76507870510,3930,3965,3975,3905,418485
|
|
20240731,102300,74861223290,3960,3985,4005,3950,594180
|
|
20240731,102200,72492094095,3980,3985,3995,3955,399756
|
|
20240731,102100,70901701715,3985,3930,3985,3920,636128
|
|
20240731,102000,68380916005,3930,3910,3930,3890,316797
|
|
20240731,101900,67143345165,3920,3870,3930,3855,665045
|
|
20240731,101800,64547265275,3865,3800,3900,3800,595826
|
|
20240731,101700,62245993145,3805,3770,3805,3770,96864
|
|
20240731,101600,61878517145,3775,3765,3775,3760,28234
|
|
20240731,101500,61772175980,3760,3740,3765,3730,56368
|
|
20240731,101400,61561053420,3740,3770,3780,3740,91187
|
|
20240731,101300,61218518120,3770,3725,3775,3720,92603
|
|
20240731,101200,60871919360,3725,3795,3805,3715,286712
|
|
20240731,101100,59795397220,3800,3810,3835,3790,170472
|
|
20240731,101000,59145923585,3805,3835,3860,3800,295515
|
|
20240731,100900,58013541870,3835,3785,3840,3785,197364
|
|
20240731,100800,57260762145,3785,3810,3810,3775,153587
|
|
20240731,100700,56678596990,3805,3800,3830,3795,182485
|
|
20240731,100600,55982500065,3795,3805,3810,3785,110273
|
|
20240731,100500,55563618595,3805,3780,3810,3775,201319
|
|
20240731,100400,54800526080,3780,3760,3785,3735,144411
|
|
20240731,100300,54257959255,3750,3810,3835,3715,453547
|
|
20240731,100200,52545816515,3815,3795,3875,3785,528883
|
|
20240731,100100,50521939895,3795,3720,3795,3715,213907
|
|
20240731,100000,49719494905,3725,3690,3745,3680,191247
|
|
20240731,095900,49007788745,3690,3670,3700,3665,100256
|
|
20240731,095800,48638610800,3670,3705,3705,3645,276138
|
|
20240731,095700,47625174480,3705,3810,3815,3650,407883
|
|
20240731,095600,46094267995,3810,3730,3850,3730,694973
|
|
20240731,095500,43449469595,3740,3670,3750,3670,317049
|
|
20240731,095400,42268811495,3670,3680,3690,3630,94295
|
|
20240731,095300,41923574160,3680,3705,3710,3655,166002
|
|
20240731,095200,41311472895,3710,3705,3710,3650,240531
|
|
20240731,095100,40424299445,3705,3630,3710,3630,453911
|
|
20240731,095000,38753678715,3630,3600,3640,3595,113323
|
|
20240731,094900,38343188570,3600,3585,3610,3570,43557
|
|
20240731,094800,38186752940,3580,3595,3620,3550,80651
|
|
20240731,094700,37897387340,3595,3610,3610,3580,67294
|
|
20240731,094600,37655763985,3600,3595,3635,3590,145153
|
|
20240731,094500,37131032655,3595,3585,3605,3570,117613
|
|
20240731,094400,36708726490,3585,3550,3590,3545,42011
|
|
20240731,094300,36558718505,3555,3560,3575,3545,28685
|
|
20240731,094200,36456847285,3555,3580,3585,3550,45916
|
|
20240731,094100,36292857255,3585,3585,3590,3580,22038
|
|
20240731,094000,36213891855,3590,3595,3595,3570,69871
|
|
20240731,093900,35963598250,3595,3565,3600,3560,89870
|
|
20240731,093800,35641233085,3560,3525,3560,3525,28381
|
|
20240731,093700,35540673150,3525,3525,3540,3520,24879
|
|
20240731,093600,35452916965,3520,3505,3530,3505,23221
|
|
20240731,093500,35371290890,3505,3530,3530,3505,39116
|
|
20240731,093400,35233877645,3520,3505,3525,3505,98231
|
|
20240731,093300,34888705755,3510,3530,3530,3505,62967
|
|
20240731,093200,34667209825,3530,3550,3550,3525,101597
|
|
20240731,093100,34308089180,3550,3550,3565,3540,44081
|
|
20240731,093000,34151558295,3550,3545,3565,3530,89048
|
|
20240731,092900,33836244375,3545,3580,3585,3540,88543
|
|
20240731,092800,33521024260,3580,3610,3625,3575,123287
|
|
20240731,092700,33076508580,3610,3565,3620,3560,56915
|
|
20240731,092600,32872127900,3570,3575,3580,3545,120349
|
|
20240731,092500,32444054010,3575,3640,3645,3575,291231
|
|
20240731,092400,31391236340,3640,3570,3645,3570,235479
|
|
20240731,092300,30541455775,3570,3555,3580,3545,154550
|
|
20240731,092200,29991218975,3560,3525,3560,3520,82508
|
|
20240731,092100,29699220395,3520,3510,3525,3505,78287
|
|
20240731,092000,29424109630,3515,3500,3515,3495,93723
|
|
20240731,091900,29095430320,3500,3465,3515,3460,84164
|
|
20240731,091800,28802116525,3465,3445,3465,3445,148221
|
|
20240731,091700,28290408680,3445,3435,3450,3430,141734
|
|
20240731,091600,27803138175,3440,3400,3440,3390,223174
|
|
20240731,091500,27040897795,3390,3480,3485,3390,440871
|
|
20240731,091400,25534652790,3480,3540,3560,3475,280349
|
|
20240731,091300,24552240905,3540,3560,3570,3530,185722
|
|
20240731,091200,23894699920,3555,3580,3600,3555,239449
|
|
20240731,091100,23036739295,3580,3540,3580,3530,156189
|
|
20240731,091000,22482692355,3535,3545,3550,3525,169096
|
|
20240731,090900,21884875580,3545,3590,3600,3545,295315
|
|
20240731,090800,20828660130,3575,3485,3590,3480,407946
|
|
20240731,090700,19384941610,3485,3545,3555,3465,566966
|
|
20240731,090600,17396940300,3550,3665,3680,3540,647274
|
|
20240731,090500,15046100720,3660,3735,3740,3610,720956
|
|
20240731,090400,12400975205,3735,3765,3885,3735,1108041
|
|
20240731,090300,8188624010,3765,3710,3785,3675,861334
|
|
20240731,090200,4979086980,3710,3670,3730,3660,1354032
|
|
20240731,090100,0,3260,3260,3260,3260,0
|
|
20240731,090000,0,3260,3260,3260,3260,0
|