598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,185500,36473416030,18200,18200,18200,18200,215455
|
|
20240731,185400,36473416030,18200,18200,18200,18200,0
|
|
20240731,185300,36473416030,18200,18200,18200,18200,0
|
|
20240731,185200,36473416030,18200,18200,18200,18200,0
|
|
20240731,185100,36473416030,18200,18200,18200,18200,0
|
|
20240731,185000,36473416030,18200,18200,18200,18200,0
|
|
20240731,184900,36473416030,18200,18200,18200,18200,0
|
|
20240731,184800,36473416030,18200,18200,18200,18200,0
|
|
20240731,184700,36473416030,18200,18200,18200,18200,0
|
|
20240731,184600,36473416030,18200,18200,18200,18200,0
|
|
20240731,184500,36473416030,18200,18200,18200,18200,0
|
|
20240731,184400,36473416030,18200,18200,18200,18200,0
|
|
20240731,184300,36473416030,18200,18200,18200,18200,0
|
|
20240731,184200,36473416030,18200,18200,18200,18200,0
|
|
20240731,184100,36473416030,18200,18200,18200,18200,0
|
|
20240731,184000,36473416030,18200,18200,18200,18200,0
|
|
20240731,183900,36473416030,18200,18200,18200,18200,0
|
|
20240731,183800,36473416030,18200,18200,18200,18200,0
|
|
20240731,183700,36473416030,18200,18200,18200,18200,0
|
|
20240731,183600,36473416030,18200,18200,18200,18200,0
|
|
20240731,183500,36473416030,18200,18200,18200,18200,0
|
|
20240731,183400,36473416030,18200,18200,18200,18200,0
|
|
20240731,183300,36473416030,18200,18200,18200,18200,0
|
|
20240731,183200,36473416030,18200,18200,18200,18200,0
|
|
20240731,183100,36473416030,18200,18200,18200,18200,0
|
|
20240731,183000,36473416030,18200,18200,18200,18200,0
|
|
20240731,182900,36473416030,18200,18200,18200,18200,0
|
|
20240731,182800,36473416030,18200,18200,18200,18200,0
|
|
20240731,182700,36473416030,18200,18200,18200,18200,0
|
|
20240731,182600,36473416030,18200,18200,18200,18200,0
|
|
20240731,182500,36473416030,18200,18200,18200,18200,215455
|
|
20240731,182400,36473416030,18200,18200,18200,18200,0
|
|
20240731,182300,36473416030,18200,18200,18200,18200,0
|
|
20240731,182200,36473416030,18200,18200,18200,18200,0
|
|
20240731,182100,36473416030,18200,18200,18200,18200,0
|
|
20240731,182000,36473416030,18200,18200,18200,18200,0
|
|
20240731,181900,36473416030,18200,18200,18200,18200,0
|
|
20240731,181800,36473416030,18200,18200,18200,18200,0
|
|
20240731,181700,36473416030,18200,18200,18200,18200,0
|
|
20240731,181600,36473416030,18200,18200,18200,18200,0
|
|
20240731,181500,36473416030,18200,18200,18200,18200,0
|
|
20240731,181400,36473416030,18200,18200,18200,18200,0
|
|
20240731,181300,36473416030,18200,18200,18200,18200,0
|
|
20240731,181200,36473416030,18200,18200,18200,18200,0
|
|
20240731,181100,36473416030,18200,18200,18200,18200,0
|
|
20240731,181000,36473416030,18200,18200,18200,18200,0
|
|
20240731,180900,36473416030,18200,18200,18200,18200,0
|
|
20240731,180800,36473416030,18200,18200,18200,18200,0
|
|
20240731,180700,36473416030,18200,18200,18200,18200,0
|
|
20240731,180600,36473416030,18200,18200,18200,18200,0
|
|
20240731,180500,36473416030,18200,18200,18200,18200,0
|
|
20240731,180400,36473416030,18200,18200,18200,18200,0
|
|
20240731,180300,36473416030,18200,18200,18200,18200,0
|
|
20240731,180200,36473416030,18200,18200,18200,18200,0
|
|
20240731,180100,36473416030,18200,18200,18200,18200,0
|
|
20240731,180000,36473416030,18200,18200,18200,18200,0
|
|
20240731,175900,36473416030,18200,18200,18200,18200,0
|
|
20240731,175800,36473416030,18200,18200,18200,18200,0
|
|
20240731,175700,36473416030,18200,18200,18200,18200,0
|
|
20240731,175600,36473416030,18200,18200,18200,18200,0
|
|
20240731,175500,36473416030,18200,18200,18200,18200,215455
|
|
20240731,175400,36473416030,18200,18200,18200,18200,0
|
|
20240731,175300,36473416030,18200,18200,18200,18200,0
|
|
20240731,175200,36473416030,18200,18200,18200,18200,0
|
|
20240731,175100,36473416030,18200,18200,18200,18200,0
|
|
20240731,175000,36473416030,18200,18200,18200,18200,0
|
|
20240731,174900,36473416030,18200,18200,18200,18200,0
|
|
20240731,174800,36473416030,18200,18200,18200,18200,0
|
|
20240731,174700,36473416030,18200,18200,18200,18200,0
|
|
20240731,174600,36473416030,18200,18200,18200,18200,0
|
|
20240731,174500,36473416030,18200,18200,18200,18200,0
|
|
20240731,174400,36473416030,18200,18200,18200,18200,0
|
|
20240731,174300,36473416030,18200,18200,18200,18200,0
|
|
20240731,174200,36473416030,18200,18200,18200,18200,0
|
|
20240731,174100,36473416030,18200,18200,18200,18200,0
|
|
20240731,174000,36473416030,18200,18200,18200,18200,0
|
|
20240731,173900,36473416030,18200,18200,18200,18200,0
|
|
20240731,173800,36473416030,18200,18200,18200,18200,0
|
|
20240731,173700,36473416030,18200,18200,18200,18200,0
|
|
20240731,173600,36473416030,18200,18200,18200,18200,0
|
|
20240731,173500,36473416030,18200,18200,18200,18200,0
|
|
20240731,173400,36473416030,18200,18200,18200,18200,0
|
|
20240731,173300,36473416030,18200,18200,18200,18200,0
|
|
20240731,173200,36473416030,18200,18200,18200,18200,0
|
|
20240731,173100,36473416030,18200,18200,18200,18200,0
|
|
20240731,173000,36473416030,18200,18200,18200,18200,0
|
|
20240731,172900,36473416030,18200,18200,18200,18200,0
|
|
20240731,172800,36473416030,18200,18200,18200,18200,0
|
|
20240731,172700,36473416030,18200,18200,18200,18200,0
|
|
20240731,172600,36473416030,18200,18200,18200,18200,0
|
|
20240731,172500,36473416030,18200,18200,18200,18200,215455
|
|
20240731,172400,36473416030,18200,18200,18200,18200,0
|
|
20240731,172300,36473416030,18200,18200,18200,18200,0
|
|
20240731,172200,36473416030,18200,18200,18200,18200,0
|
|
20240731,172100,36473416030,18200,18200,18200,18200,0
|
|
20240731,172000,36473416030,18200,18200,18200,18200,0
|
|
20240731,171900,36473416030,18200,18200,18200,18200,0
|
|
20240731,171800,36473416030,18200,18200,18200,18200,0
|
|
20240731,171700,36473416030,18200,18200,18200,18200,0
|
|
20240731,171600,36473416030,18200,18200,18200,18200,0
|
|
20240731,171500,36473416030,18200,18200,18200,18200,0
|
|
20240731,171400,36473416030,18200,18200,18200,18200,0
|
|
20240731,171300,36473416030,18200,18200,18200,18200,0
|
|
20240731,171200,36473416030,18200,18200,18200,18200,0
|
|
20240731,171100,36473416030,18200,18200,18200,18200,0
|
|
20240731,171000,36473416030,18200,18200,18200,18200,0
|
|
20240731,170900,36473416030,18200,18200,18200,18200,0
|
|
20240731,170800,36473416030,18200,18200,18200,18200,0
|
|
20240731,170700,36473416030,18200,18200,18200,18200,0
|
|
20240731,170600,36473416030,18200,18200,18200,18200,0
|
|
20240731,170500,36473416030,18200,18200,18200,18200,0
|
|
20240731,170400,36473416030,18200,18200,18200,18200,0
|
|
20240731,170300,36473416030,18200,18200,18200,18200,0
|
|
20240731,170200,36473416030,18200,18200,18200,18200,0
|
|
20240731,170100,36473416030,18200,18200,18200,18200,0
|
|
20240731,170000,36473416030,18200,18200,18200,18200,0
|
|
20240731,165900,36473416030,18200,18200,18200,18200,0
|
|
20240731,165800,36473416030,18200,18200,18200,18200,0
|
|
20240731,165700,36473416030,18200,18200,18200,18200,0
|
|
20240731,165600,36473416030,18200,18200,18200,18200,0
|
|
20240731,165500,36473416030,18200,18200,18200,18200,215455
|
|
20240731,165400,36473416030,18200,18200,18200,18200,0
|
|
20240731,165300,36473416030,18200,18200,18200,18200,0
|
|
20240731,165200,36473416030,18200,18200,18200,18200,0
|
|
20240731,165100,36473416030,18200,18200,18200,18200,0
|
|
20240731,165000,36473416030,18200,18200,18200,18200,0
|
|
20240731,164900,36473416030,18200,18200,18200,18200,0
|
|
20240731,164800,36473416030,18200,18200,18200,18200,0
|
|
20240731,164700,36473416030,18200,18200,18200,18200,0
|
|
20240731,164600,36473416030,18200,18200,18200,18200,0
|
|
20240731,164500,36473416030,18200,18200,18200,18200,0
|
|
20240731,164400,36473416030,18200,18200,18200,18200,0
|
|
20240731,164300,36473416030,18200,18200,18200,18200,0
|
|
20240731,164200,36473416030,18200,18200,18200,18200,0
|
|
20240731,164100,36473416030,18200,18200,18200,18200,0
|
|
20240731,164000,36473416030,18200,18200,18200,18200,0
|
|
20240731,163900,36473416030,18200,18200,18200,18200,0
|
|
20240731,163800,36473416030,18200,18200,18200,18200,0
|
|
20240731,163700,36473416030,18200,18200,18200,18200,0
|
|
20240731,163600,36473416030,18200,18200,18200,18200,0
|
|
20240731,163500,36473416030,18200,18200,18200,18200,0
|
|
20240731,163400,36473416030,18200,18200,18200,18200,0
|
|
20240731,163300,36473416030,18200,18200,18200,18200,0
|
|
20240731,163200,36473416030,18200,18200,18200,18200,0
|
|
20240731,163100,36473416030,18200,18200,18200,18200,0
|
|
20240731,163000,36473416030,18200,18200,18200,18200,0
|
|
20240731,162900,36473416030,18200,18200,18200,18200,0
|
|
20240731,162800,36473416030,18200,18200,18200,18200,0
|
|
20240731,162700,36473416030,18200,18200,18200,18200,0
|
|
20240731,162600,36473416030,18200,18200,18200,18200,0
|
|
20240731,162500,36473416030,18200,18200,18200,18200,215455
|
|
20240731,162400,36473416030,18200,18200,18200,18200,0
|
|
20240731,162300,36473416030,18200,18200,18200,18200,0
|
|
20240731,162200,36473416030,18200,18200,18200,18200,0
|
|
20240731,162100,36473416030,18200,18200,18200,18200,0
|
|
20240731,162000,36473416030,18200,18200,18200,18200,0
|
|
20240731,161900,36473416030,18200,18200,18200,18200,0
|
|
20240731,161800,36473416030,18200,18200,18200,18200,0
|
|
20240731,161700,36473416030,18200,18200,18200,18200,0
|
|
20240731,161600,36473416030,18200,18200,18200,18200,0
|
|
20240731,161500,36473416030,18200,18200,18200,18200,0
|
|
20240731,161400,36473416030,18200,18200,18200,18200,0
|
|
20240731,161300,36473416030,18200,18200,18200,18200,0
|
|
20240731,161200,36473416030,18200,18200,18200,18200,0
|
|
20240731,161100,36473416030,18200,18200,18200,18200,0
|
|
20240731,161000,36473416030,18200,18200,18200,18200,0
|
|
20240731,160900,36473416030,18200,18200,18200,18200,0
|
|
20240731,160800,36473416030,18200,18200,18200,18200,0
|
|
20240731,160700,36473416030,18200,18200,18200,18200,0
|
|
20240731,160600,36473416030,18200,18200,18200,18200,0
|
|
20240731,160500,36473416030,18200,18200,18200,18200,0
|
|
20240731,160400,36473416030,18200,18200,18200,18200,0
|
|
20240731,160300,36473416030,18200,18200,18200,18200,0
|
|
20240731,160200,36473416030,18200,18200,18200,18200,0
|
|
20240731,160100,36473416030,18200,18200,18200,18200,0
|
|
20240731,160000,36473416030,18200,18200,18200,18200,0
|
|
20240731,155900,36473416030,18200,18200,18200,18200,0
|
|
20240731,155800,36473416030,18200,18200,18200,18200,0
|
|
20240731,155700,36473416030,18200,18200,18200,18200,0
|
|
20240731,155600,36473416030,18200,18200,18200,18200,0
|
|
20240731,155500,36473416030,18200,18200,18200,18200,215455
|
|
20240731,155400,36473416030,18200,18200,18200,18200,0
|
|
20240731,155300,36473416030,18200,18200,18200,18200,0
|
|
20240731,155200,36473416030,18200,18200,18200,18200,0
|
|
20240731,155100,36473416030,18200,18200,18200,18200,0
|
|
20240731,155000,36473416030,18200,18200,18200,18200,0
|
|
20240731,154900,36473416030,18200,18200,18200,18200,0
|
|
20240731,154800,36473416030,18200,18200,18200,18200,0
|
|
20240731,154700,36473416030,18200,18200,18200,18200,0
|
|
20240731,154600,36473416030,18200,18200,18200,18200,0
|
|
20240731,154500,36473416030,18200,18200,18200,18200,0
|
|
20240731,154400,36473416030,18200,18200,18200,18200,0
|
|
20240731,154300,36473416030,18200,18200,18200,18200,0
|
|
20240731,154200,36473416030,18200,18200,18200,18200,0
|
|
20240731,154100,36473416030,18200,18200,18200,18200,0
|
|
20240731,154000,36473416030,18200,18200,18200,18200,0
|
|
20240731,153900,36473416030,18200,18200,18200,18200,0
|
|
20240731,153800,36473416030,18200,18200,18200,18200,0
|
|
20240731,153700,36473416030,18200,18200,18200,18200,0
|
|
20240731,153600,36473416030,18200,18200,18200,18200,0
|
|
20240731,153500,36473416030,18200,18200,18200,18200,0
|
|
20240731,153400,36473416030,18200,18200,18200,18200,0
|
|
20240731,153300,36473416030,18200,18200,18200,18200,0
|
|
20240731,153200,36473416030,18200,18200,18200,18200,0
|
|
20240731,153100,36473416030,18200,18200,18200,18200,0
|
|
20240731,153000,36473416030,18200,18200,18200,18200,215455
|
|
20240731,152900,32552135030,18160,18160,18160,18160,0
|
|
20240731,152800,32552135030,18160,18160,18160,18160,0
|
|
20240731,152700,32552135030,18160,18160,18160,18160,0
|
|
20240731,152600,32552135030,18160,18160,18160,18160,0
|
|
20240731,152500,32552135030,18160,18160,18160,18160,0
|
|
20240731,152400,32552135030,18160,18160,18160,18160,0
|
|
20240731,152300,32552135030,18160,18160,18160,18160,0
|
|
20240731,152200,32552135030,18160,18160,18160,18160,0
|
|
20240731,152100,32552135030,18160,18160,18160,18160,0
|
|
20240731,152000,32552135030,18160,18160,18160,18160,0
|
|
20240731,151900,32552135030,18160,18180,18190,18160,15010
|
|
20240731,151800,32279305720,18180,18190,18200,18180,15852
|
|
20240731,151700,31990934700,18180,18200,18200,18180,13318
|
|
20240731,151600,31748685380,18190,18170,18200,18160,44972
|
|
20240731,151500,30930959400,18160,18150,18170,18150,18449
|
|
20240731,151400,30595884130,18150,18120,18160,18110,26440
|
|
20240731,151300,30116341240,18110,18080,18120,18070,23637
|
|
20240731,151200,29688585990,18080,18070,18090,18070,7587
|
|
20240731,151100,29551412760,18070,18060,18080,18040,7483
|
|
20240731,151000,29416230670,18060,18050,18060,18040,5131
|
|
20240731,150900,29323637400,18040,18050,18060,18040,5775
|
|
20240731,150800,29219406400,18050,18040,18060,18030,5333
|
|
20240731,150700,29123182350,18040,18050,18050,18040,2388
|
|
20240731,150600,29080094730,18040,18040,18050,18040,1667
|
|
20240731,150500,29050014070,18050,18040,18050,18030,3628
|
|
20240731,150400,28984559520,18050,18040,18060,18040,2750
|
|
20240731,150300,28934930790,18040,18050,18060,18030,5518
|
|
20240731,150200,28835356330,18040,18040,18050,18030,5632
|
|
20240731,150100,28733754760,18030,18050,18050,18030,4503
|
|
20240731,150000,28652518730,18040,18050,18060,18040,3233
|
|
20240731,145900,28594163040,18060,18030,18070,18030,2004
|
|
20240731,145800,28558009560,18040,18090,18090,18030,9544
|
|
20240731,145700,28385643590,18090,18100,18100,18080,4496
|
|
20240731,145600,28304309550,18100,18050,18100,18050,3708
|
|
20240731,145500,28237295780,18050,18090,18090,18040,9303
|
|
20240731,145400,28069195780,18080,18060,18090,18040,11720
|
|
20240731,145300,27857421390,18060,18060,18060,18050,5007
|
|
20240731,145200,27767023970,18060,18020,18060,18010,8903
|
|
20240731,145100,27606467710,18020,18030,18030,18020,4386
|
|
20240731,145000,27527412230,18020,18050,18060,18020,6034
|
|
20240731,144900,27418585260,18050,18060,18070,18050,5769
|
|
20240731,144800,27314391870,18060,18070,18070,18060,998
|
|
20240731,144700,27296363330,18070,18080,18080,18060,1512
|
|
20240731,144600,27269044270,18070,18070,18080,18060,6051
|
|
20240731,144500,27159699360,18070,18070,18080,18060,2315
|
|
20240731,144400,27117875700,18070,18050,18070,18050,3722
|
|
20240731,144300,27050658750,18050,18030,18050,18020,4212
|
|
20240731,144200,26974690670,18040,18030,18050,18030,5230
|
|
20240731,144100,26880366030,18030,18030,18040,18020,2696
|
|
20240731,144000,26831757500,18030,18050,18050,18020,2782
|
|
20240731,143900,26781588210,18040,18070,18090,18030,5270
|
|
20240731,143800,26686410300,18080,18090,18090,18070,3969
|
|
20240731,143700,26614645070,18080,18120,18120,18040,8037
|
|
20240731,143600,26469408490,18120,18140,18140,18090,11748
|
|
20240731,143500,26256629130,18130,18110,18140,18110,2084
|
|
20240731,143400,26218867540,18110,18120,18130,18110,5804
|
|
20240731,143300,26113733810,18120,18170,18170,18100,9829
|
|
20240731,143200,25935355030,18170,18180,18200,18130,24922
|
|
20240731,143100,25482377420,18170,18090,18180,18090,82767
|
|
20240731,143000,23982131410,18090,18090,18100,18080,6676
|
|
20240731,142900,23861363480,18080,18070,18090,18070,6707
|
|
20240731,142800,23740063280,18080,18060,18080,18060,3552
|
|
20240731,142700,23675900650,18070,18050,18070,18040,7259
|
|
20240731,142600,23544868500,18040,18010,18050,18000,2160
|
|
20240731,142500,23505941650,18010,18000,18010,17990,3195
|
|
20240731,142400,23448429900,18000,17990,18000,17990,2916
|
|
20240731,142300,23395951330,18000,18010,18010,17990,5012
|
|
20240731,142200,23305744930,18010,18020,18030,18000,5165
|
|
20240731,142100,23212699780,18020,18040,18050,18020,5099
|
|
20240731,142000,23120731110,18050,18060,18060,18040,2594
|
|
20240731,141900,23073908590,18060,18100,18100,18050,5724
|
|
20240731,141800,22970510940,18100,18110,18110,18090,6268
|
|
20240731,141700,22857052960,18100,18080,18110,18070,24044
|
|
20240731,141600,22421953640,18080,18050,18080,18050,6138
|
|
20240731,141500,22311020820,18060,18040,18060,18040,4589
|
|
20240731,141400,22228203320,18040,18040,18040,18030,1634
|
|
20240731,141300,22198734330,18040,18070,18080,18030,5625
|
|
20240731,141200,22097153340,18080,18090,18090,18050,5159
|
|
20240731,141100,22003929580,18090,18050,18090,18050,14530
|
|
20240731,141000,21741210750,18050,18070,18070,18040,2218
|
|
20240731,140900,21701162090,18050,18080,18090,18050,4573
|
|
20240731,140800,21618497980,18080,18050,18090,18050,5379
|
|
20240731,140700,21521297080,18050,18030,18050,17990,6320
|
|
20240731,140600,21407319140,18030,18090,18100,18030,13360
|
|
20240731,140500,21165699490,18090,17990,18100,17990,88209
|
|
20240731,140400,19575089590,18000,17940,18000,17930,70529
|
|
20240731,140300,18308003490,17930,17920,17940,17890,9722
|
|
20240731,140200,18133803080,17920,17890,17920,17890,3132
|
|
20240731,140100,18077702250,17890,17900,17910,17890,1583
|
|
20240731,140000,18049365640,17900,17910,17920,17900,2976
|
|
20240731,135900,17996084330,17910,17910,17920,17910,1729
|
|
20240731,135800,17965110810,17920,17920,17920,17910,2245
|
|
20240731,135700,17924887580,17940,17930,17940,17920,3222
|
|
20240731,135600,17867116890,17940,17900,17940,17900,18051
|
|
20240731,135500,17543449320,17900,17930,17930,17900,4813
|
|
20240731,135400,17457199430,17920,17920,17930,17910,1666
|
|
20240731,135300,17427345110,17920,17880,17920,17880,6095
|
|
20240731,135200,17318264740,17880,17880,17890,17860,2015
|
|
20240731,135100,17282256090,17860,17870,17880,17850,8582
|
|
20240731,135000,17129048490,17870,17870,17870,17850,1608
|
|
20240731,134900,17100323100,17870,17860,17870,17850,775
|
|
20240731,134800,17086475400,17860,17870,17870,17850,573
|
|
20240731,134700,17076239220,17870,17850,17870,17850,848
|
|
20240731,134600,17061098470,17850,17850,17860,17840,1240
|
|
20240731,134500,17038962150,17860,17870,17870,17850,289
|
|
20240731,134400,17033801610,17870,17870,17880,17850,758
|
|
20240731,134300,17020251970,17870,17890,17890,17850,746
|
|
20240731,134200,17006910510,17890,17860,17900,17850,1384
|
|
20240731,134100,16982159200,17860,17880,17890,17860,1515
|
|
20240731,134000,16955082470,17880,17890,17890,17870,375
|
|
20240731,133900,16948377600,17880,17880,17890,17860,1074
|
|
20240731,133800,16929176590,17880,17830,17890,17820,2792
|
|
20240731,133700,16879337780,17830,17820,17840,17810,2502
|
|
20240731,133600,16834745620,17820,17850,17860,17820,2295
|
|
20240731,133500,16793808300,17850,17860,17870,17850,1106
|
|
20240731,133400,16774050020,17860,17890,17900,17860,2172
|
|
20240731,133300,16735214570,17900,17930,17930,17900,2469
|
|
20240731,133200,16690983590,17920,17930,17940,17920,1209
|
|
20240731,133100,16669308850,17910,17920,17950,17890,12024
|
|
20240731,133000,16453683250,17920,17930,17930,17900,8991
|
|
20240731,132900,16292550350,17920,17900,17930,17900,4733
|
|
20240731,132800,16207752760,17910,17900,17910,17880,2480
|
|
20240731,132700,16163371450,17900,17890,17910,17890,4173
|
|
20240731,132600,16088677310,17890,17900,17900,17880,5167
|
|
20240731,132500,15996240830,17900,17910,17910,17880,6918
|
|
20240731,132400,15872409210,17920,17920,17920,17910,2686
|
|
20240731,132300,15824280920,17920,17900,17930,17890,17307
|
|
20240731,132200,15514283000,17890,17880,17900,17880,13261
|
|
20240731,132100,15277026770,17880,17850,17890,17850,22448
|
|
20240731,132000,14875764430,17860,17850,17860,17850,1359
|
|
20240731,131900,14851495340,17850,17840,17860,17840,706
|
|
20240731,131800,14838893010,17850,17860,17860,17850,2325
|
|
20240731,131700,14797379080,17850,17860,17870,17850,1567
|
|
20240731,131600,14769388250,17870,17870,17870,17860,1437
|
|
20240731,131500,14743716120,17870,17880,17890,17860,1498
|
|
20240731,131400,14716946030,17880,17880,17890,17860,1933
|
|
20240731,131300,14682384250,17880,17860,17890,17840,10802
|
|
20240731,131200,14489366260,17860,17870,17870,17850,1840
|
|
20240731,131100,14456504850,17870,17860,17870,17840,2470
|
|
20240731,131000,14412398710,17850,17850,17850,17810,1481
|
|
20240731,130900,14385977780,17840,17860,17860,17840,1742
|
|
20240731,130800,14354880430,17850,17860,17860,17850,4325
|
|
20240731,130700,14277667910,17860,17820,17860,17810,8997
|
|
20240731,130600,14117126730,17820,17790,17820,17790,2454
|
|
20240731,130500,14073436890,17790,17790,17790,17780,1283
|
|
20240731,130400,14050623430,17790,17780,17790,17770,961
|
|
20240731,130300,14033537080,17790,17820,17830,17790,3398
|
|
20240731,130200,13973033420,17830,17790,17830,17730,3532
|
|
20240731,130100,13910197400,17790,17790,17800,17770,1849
|
|
20240731,130000,13877308550,17790,17780,17800,17770,1215
|
|
20240731,125900,13855695940,17790,17760,17800,17750,3635
|
|
20240731,125800,13791112530,17760,17750,17760,17750,84
|
|
20240731,125700,13789621450,17760,17740,17760,17730,874
|
|
20240731,125600,13774113880,17750,17730,17760,17730,804
|
|
20240731,125500,13759846610,17740,17740,17740,17730,3410
|
|
20240731,125400,13699371420,17750,17750,17750,17740,1694
|
|
20240731,125300,13669308510,17750,17760,17760,17740,1193
|
|
20240731,125200,13648133570,17760,17770,17770,17760,979
|
|
20240731,125100,13630742330,17770,17760,17770,17760,608
|
|
20240731,125000,13619943380,17770,17760,17770,17760,1242
|
|
20240731,124900,13597877010,17760,17740,17770,17740,1206
|
|
20240731,124800,13576469110,17740,17760,17760,17740,1502
|
|
20240731,124700,13549816490,17760,17750,17790,17750,1527
|
|
20240731,124600,13522688730,17750,17730,17750,17730,1432
|
|
20240731,124500,13497288500,17750,17760,17770,17730,1594
|
|
20240731,124400,13468998920,17770,17760,17770,17740,937
|
|
20240731,124300,13452359750,17760,17800,17810,17730,10841
|
|
20240731,124200,13259854700,17800,17800,17810,17800,472
|
|
20240731,124100,13251451430,17810,17810,17810,17800,1322
|
|
20240731,124000,13227907280,17820,17820,17820,17800,432
|
|
20240731,123900,13220212490,17820,17810,17820,17780,2763
|
|
20240731,123800,13171042460,17810,17800,17820,17790,959
|
|
20240731,123700,13153969210,17790,17780,17800,17780,3093
|
|
20240731,123600,13098962090,17790,17820,17820,17790,2580
|
|
20240731,123500,13053019720,17830,17850,17850,17810,1847
|
|
20240731,123400,13020089640,17850,17840,17850,17840,1117
|
|
20240731,123300,13000153400,17840,17830,17850,17830,752
|
|
20240731,123200,12986741500,17830,17840,17860,17820,1309
|
|
20240731,123100,12963377690,17820,17890,17900,17820,15516
|
|
20240731,123000,12686275870,17890,17890,17900,17880,23925
|
|
20240731,122900,12258064920,17900,17890,17900,17850,7945
|
|
20240731,122800,12115902050,17890,17860,17900,17830,28041
|
|
20240731,122700,11614560930,17860,17870,17870,17850,2770
|
|
20240731,122600,11565083260,17870,17870,17880,17850,17158
|
|
20240731,122500,11258473270,17870,17850,17870,17830,7749
|
|
20240731,122400,11120135180,17850,17850,17860,17830,2123
|
|
20240731,122300,11082251380,17860,17850,17870,17850,3241
|
|
20240731,122200,11024370930,17850,17830,17860,17820,22615
|
|
20240731,122100,10620809860,17830,17780,17840,17770,28698
|
|
20240731,122000,10109999650,17760,17760,17770,17760,4477
|
|
20240731,121900,10030456820,17760,17760,17770,17740,5717
|
|
20240731,121800,9928962210,17750,17760,17760,17750,578
|
|
20240731,121700,9918702580,17760,17760,17770,17750,1926
|
|
20240731,121600,9884493460,17760,17740,17770,17740,6778
|
|
20240731,121500,9764130090,17740,17750,17750,17740,2231
|
|
20240731,121400,9724548730,17750,17730,17750,17720,1447
|
|
20240731,121300,9698879430,17730,17720,17740,17720,306
|
|
20240731,121200,9693453800,17720,17740,17750,17720,2540
|
|
20240731,121100,9648414050,17740,17720,17750,17710,14079
|
|
20240731,121000,9398706740,17720,17670,17720,17670,7429
|
|
20240731,120900,9267253000,17670,17680,17680,17670,624
|
|
20240731,120800,9256226660,17680,17680,17680,17670,219
|
|
20240731,120700,9252355340,17670,17680,17680,17660,342
|
|
20240731,120600,9246312380,17680,17670,17680,17660,247
|
|
20240731,120500,9241948390,17680,17680,17680,17670,1847
|
|
20240731,120400,9209298970,17680,17680,17680,17680,176
|
|
20240731,120300,9206187290,17680,17680,17690,17670,537
|
|
20240731,120200,9196694920,17680,17650,17680,17640,3683
|
|
20240731,120100,9131680160,17650,17650,17660,17650,397
|
|
20240731,120000,9124672930,17650,17650,17670,17650,1388
|
|
20240731,115900,9100173750,17670,17670,17670,17660,608
|
|
20240731,115800,9089430410,17670,17680,17680,17660,1447
|
|
20240731,115700,9063862730,17680,17680,17690,17680,812
|
|
20240731,115600,9049506000,17680,17690,17690,17680,529
|
|
20240731,115500,9040148060,17690,17690,17700,17690,187
|
|
20240731,115400,9036839390,17700,17680,17700,17670,355
|
|
20240731,115300,9030561200,17700,17700,17700,17680,384
|
|
20240731,115200,9023764420,17680,17700,17700,17680,354
|
|
20240731,115100,9017502470,17700,17700,17700,17680,814
|
|
20240731,115000,9003097150,17700,17700,17700,17690,579
|
|
20240731,114900,8992849090,17690,17710,17710,17690,587
|
|
20240731,114800,8982457880,17710,17710,17720,17710,2265
|
|
20240731,114700,8942335770,17720,17680,17720,17680,12591
|
|
20240731,114600,8719547010,17680,17690,17690,17680,379
|
|
20240731,114500,8712845850,17690,17680,17690,17670,2104
|
|
20240731,114400,8675643480,17690,17680,17690,17680,633
|
|
20240731,114300,8664450930,17690,17690,17690,17690,227
|
|
20240731,114200,8660435300,17690,17680,17690,17670,521
|
|
20240731,114100,8651222310,17690,17690,17690,17680,582
|
|
20240731,114000,8640928200,17690,17690,17700,17680,474
|
|
20240731,113900,8632543540,17690,17680,17690,17670,872
|
|
20240731,113800,8617123640,17670,17690,17690,17670,1193
|
|
20240731,113700,8596027270,17690,17700,17700,17690,738
|
|
20240731,113600,8582971410,17700,17710,17710,17700,848
|
|
20240731,113500,8567960770,17710,17720,17720,17710,2013
|
|
20240731,113400,8532297330,17720,17720,17730,17720,819
|
|
20240731,113300,8517780720,17720,17730,17730,17720,323
|
|
20240731,113200,8512056600,17730,17710,17740,17710,6426
|
|
20240731,113100,8398138720,17720,17710,17720,17700,1176
|
|
20240731,113000,8377312060,17710,17710,17720,17700,2470
|
|
20240731,112900,8333562020,17700,17700,17720,17690,3065
|
|
20240731,112800,8279298720,17700,17720,17720,17700,803
|
|
20240731,112700,8265076830,17720,17710,17720,17710,1024
|
|
20240731,112600,8246938780,17720,17680,17730,17680,20353
|
|
20240731,112500,7886724860,17680,17660,17680,17660,863
|
|
20240731,112400,7871474660,17660,17670,17670,17650,260
|
|
20240731,112300,7866882590,17670,17660,17680,17660,1026
|
|
20240731,112200,7848751470,17670,17670,17670,17670,410
|
|
20240731,112100,7841506770,17670,17670,17680,17650,948
|
|
20240731,112000,7824756000,17680,17630,17680,17630,1973
|
|
20240731,111900,7789914610,17630,17630,17630,17620,134
|
|
20240731,111800,7787552260,17630,17630,17630,17620,874
|
|
20240731,111700,7772147490,17640,17650,17650,17640,495
|
|
20240731,111600,7763413960,17660,17670,17670,17660,289
|
|
20240731,111500,7758308210,17670,17650,17680,17650,922
|
|
20240731,111400,7742016440,17650,17670,17680,17650,1069
|
|
20240731,111300,7723133330,17680,17690,17700,17640,94
|
|
20240731,111200,7721471360,17700,17670,17700,17650,3525
|
|
20240731,111100,7659133230,17660,17630,17670,17630,1117
|
|
20240731,111000,7639424440,17630,17620,17630,17610,123
|
|
20240731,110900,7637257160,17620,17600,17620,17600,2026
|
|
20240731,110800,7601582390,17610,17600,17610,17600,2668
|
|
20240731,110700,7554623180,17600,17600,17610,17600,1038
|
|
20240731,110600,7536352690,17600,17610,17610,17600,580
|
|
20240731,110500,7526143750,17610,17600,17610,17600,310
|
|
20240731,110400,7520686550,17590,17600,17610,17590,695
|
|
20240731,110300,7508456270,17600,17620,17660,17600,599
|
|
20240731,110200,7497908120,17630,17630,17660,17620,826
|
|
20240731,110100,7483343040,17630,17630,17660,17630,800
|
|
20240731,110000,7469225980,17640,17640,17650,17630,804
|
|
20240731,105900,7455046280,17640,17670,17680,17640,490
|
|
20240731,105800,7446391950,17680,17680,17680,17650,675
|
|
20240731,105700,7434465050,17690,17700,17700,17640,4602
|
|
20240731,105600,7353045920,17700,17680,17700,17680,6607
|
|
20240731,105500,7236142730,17670,17630,17680,17620,5023
|
|
20240731,105400,7147498070,17620,17590,17640,17560,5133
|
|
20240731,105300,7057133000,17590,17580,17590,17550,171
|
|
20240731,105200,7054126720,17580,17590,17590,17550,1699
|
|
20240731,105100,7024276150,17590,17620,17630,17590,1263
|
|
20240731,105000,7002043920,17620,17580,17650,17580,2232
|
|
20240731,104900,6962709860,17570,17570,17580,17550,1517
|
|
20240731,104800,6936060070,17580,17570,17580,17560,775
|
|
20240731,104700,6922444780,17580,17600,17600,17580,383
|
|
20240731,104600,6915706860,17600,17590,17600,17590,508
|
|
20240731,104500,6906771070,17600,17630,17630,17590,642
|
|
20240731,104400,6895469410,17630,17570,17630,17560,1784
|
|
20240731,104300,6864086460,17560,17560,17570,17560,440
|
|
20240731,104200,6856359950,17570,17570,17570,17560,624
|
|
20240731,104100,6845400510,17560,17580,17580,17560,1000
|
|
20240731,104000,6827830260,17580,17580,17580,17560,841
|
|
20240731,103900,6813053380,17590,17600,17600,17580,9762
|
|
20240731,103800,6641245890,17610,17610,17610,17610,424
|
|
20240731,103700,6633779250,17610,17610,17640,17600,1131
|
|
20240731,103600,6613864870,17610,17610,17650,17600,4431
|
|
20240731,103500,6535770840,17610,17620,17620,17610,738
|
|
20240731,103400,6522772530,17620,17630,17630,17620,1734
|
|
20240731,103300,6492218640,17650,17650,17660,17620,879
|
|
20240731,103200,6476714490,17630,17630,17660,17630,1012
|
|
20240731,103100,6458864640,17630,17630,17640,17620,1023
|
|
20240731,103000,6440829690,17620,17660,17670,17620,3982
|
|
20240731,102900,6370555650,17660,17670,17670,17660,794
|
|
20240731,102800,6356530670,17680,17670,17690,17670,1091
|
|
20240731,102700,6337244870,17680,17680,17690,17680,842
|
|
20240731,102600,6322356460,17690,17680,17690,17680,540
|
|
20240731,102500,6312805440,17680,17700,17700,17680,1056
|
|
20240731,102400,6294129650,17700,17700,17710,17690,1908
|
|
20240731,102300,6260358700,17710,17710,17720,17710,3401
|
|
20240731,102200,6200122520,17720,17690,17720,17690,3849
|
|
20240731,102100,6131971620,17690,17690,17690,17670,489
|
|
20240731,102000,6123325850,17690,17690,17700,17690,571
|
|
20240731,101900,6113222520,17690,17670,17700,17670,1910
|
|
20240731,101800,6079439480,17670,17650,17670,17640,1427
|
|
20240731,101700,6054243130,17650,17660,17660,17650,532
|
|
20240731,101600,6044851760,17660,17660,17660,17650,606
|
|
20240731,101500,6034154860,17650,17650,17660,17640,882
|
|
20240731,101400,6018586680,17660,17660,17670,17650,465
|
|
20240731,101300,6010374770,17670,17700,17710,17660,1091
|
|
20240731,101200,5991084720,17680,17710,17710,17670,606
|
|
20240731,101100,5980368810,17720,17710,17720,17660,2806
|
|
20240731,101000,5930696130,17710,17720,17730,17700,3293
|
|
20240731,100900,5872348080,17720,17740,17740,17710,1482
|
|
20240731,100800,5846076540,17740,17710,17740,17700,6538
|
|
20240731,100700,5730245760,17710,17670,17710,17670,4632
|
|
20240731,100600,5648310840,17670,17680,17680,17650,4570
|
|
20240731,100500,5567616770,17670,17710,17710,17670,2053
|
|
20240731,100400,5531306130,17700,17710,17710,17680,2982
|
|
20240731,100300,5478533200,17710,17680,17720,17670,7670
|
|
20240731,100200,5342758900,17680,17670,17700,17670,7933
|
|
20240731,100100,5202423370,17680,17570,17680,17570,21583
|
|
20240731,100000,4821884520,17580,17580,17580,17570,652
|
|
20240731,095900,4810424550,17580,17590,17590,17570,794
|
|
20240731,095800,4796463040,17590,17570,17590,17570,3391
|
|
20240731,095700,4736840290,17570,17580,17580,17570,1046
|
|
20240731,095600,4718454570,17580,17560,17580,17560,1340
|
|
20240731,095500,4694914860,17560,17570,17580,17560,1105
|
|
20240731,095400,4675499700,17560,17550,17580,17540,1809
|
|
20240731,095300,4643744140,17540,17560,17560,17540,5896
|
|
20240731,095200,4540286890,17560,17560,17580,17550,864
|
|
20240731,095100,4525112000,17570,17550,17570,17530,1784
|
|
20240731,095000,4493806090,17550,17540,17550,17520,993
|
|
20240731,094900,4476384590,17540,17530,17550,17530,4541
|
|
20240731,094800,4396744200,17530,17510,17530,17470,864
|
|
20240731,094700,4381619320,17510,17470,17520,17470,3749
|
|
20240731,094600,4316056970,17470,17460,17480,17460,949
|
|
20240731,094500,4299481770,17460,17470,17480,17460,944
|
|
20240731,094400,4282989250,17470,17480,17480,17470,745
|
|
20240731,094300,4269970170,17480,17460,17480,17450,1826
|
|
20240731,094200,4238090470,17460,17460,17460,17440,785
|
|
20240731,094100,4224392100,17460,17430,17460,17430,2926
|
|
20240731,094000,4173346710,17440,17410,17440,17400,3127
|
|
20240731,093900,4118898850,17410,17440,17450,17400,17466
|
|
20240731,093800,3814643950,17450,17420,17450,17410,1690
|
|
20240731,093700,3785191990,17420,17410,17430,17400,7346
|
|
20240731,093600,3657268700,17420,17420,17430,17410,3593
|
|
20240731,093500,3594694790,17420,17430,17440,17400,10992
|
|
20240731,093400,3403269140,17430,17470,17480,17430,7228
|
|
20240731,093300,3277209250,17470,17500,17500,17450,3212
|
|
20240731,093200,3221090900,17500,17470,17500,17460,2215
|
|
20240731,093100,3182360780,17500,17480,17500,17450,4351
|
|
20240731,093000,3106311330,17490,17490,17500,17460,942
|
|
20240731,092900,3089842020,17490,17500,17500,17450,1525
|
|
20240731,092800,3063192590,17510,17510,17510,17500,2875
|
|
20240731,092700,3012873870,17500,17510,17520,17480,537
|
|
20240731,092600,3003478880,17500,17500,17510,17440,5109
|
|
20240731,092500,2914244420,17470,17490,17500,17470,1138
|
|
20240731,092400,2894344780,17490,17490,17500,17480,1156
|
|
20240731,092300,2874129670,17490,17470,17500,17470,856
|
|
20240731,092200,2859163600,17470,17450,17470,17420,6645
|
|
20240731,092100,2743313880,17450,17490,17500,17440,5867
|
|
20240731,092000,2640873200,17480,17490,17500,17470,1616
|
|
20240731,091900,2612621040,17490,17480,17500,17450,2199
|
|
20240731,091800,2574193970,17490,17470,17490,17460,2062
|
|
20240731,091700,2538166540,17470,17480,17490,17460,1725
|
|
20240731,091600,2508036610,17480,17440,17480,17430,1172
|
|
20240731,091500,2487583930,17440,17440,17460,17430,3797
|
|
20240731,091400,2421365430,17450,17530,17530,17450,4594
|
|
20240731,091300,2341068490,17530,17550,17550,17530,1595
|
|
20240731,091200,2313087430,17550,17610,17610,17540,4223
|
|
20240731,091100,2238876570,17610,17590,17630,17580,8296
|
|
20240731,091000,2092760690,17600,17570,17600,17560,3131
|
|
20240731,090900,2037708830,17570,17520,17600,17510,6070
|
|
20240731,090800,1931126000,17520,17490,17520,17470,3593
|
|
20240731,090700,1868258040,17470,17440,17470,17440,3292
|
|
20240731,090600,1810819990,17440,17410,17440,17400,2970
|
|
20240731,090500,1759103470,17410,17370,17410,17360,7414
|
|
20240731,090400,1630312460,17370,17470,17500,17360,36209
|
|
20240731,090300,999784110,17490,17450,17550,17420,4233
|
|
20240731,090200,925921370,17500,17480,17500,17400,16232
|
|
20240731,090100,643042980,17480,17640,17660,17480,24088
|
|
20240731,090000,219680170,17650,17600,17650,17600,9428
|