663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,200000,750761410,14520,14520,14520,14520,1314
|
|
20240731,195900,750761410,14520,14520,14520,14520,0
|
|
20240731,195800,750761410,14520,14520,14520,14520,0
|
|
20240731,195700,750761410,14520,14520,14520,14520,0
|
|
20240731,195600,750761410,14520,14520,14520,14520,0
|
|
20240731,195500,750761410,14520,14520,14520,14520,0
|
|
20240731,195400,750761410,14520,14520,14520,14520,0
|
|
20240731,195300,750761410,14520,14520,14520,14520,0
|
|
20240731,195200,750761410,14520,14520,14520,14520,0
|
|
20240731,195100,750761410,14520,14520,14520,14520,0
|
|
20240731,195000,750761410,14520,14520,14520,14520,0
|
|
20240731,194900,750761410,14520,14520,14520,14520,0
|
|
20240731,194800,750761410,14520,14520,14520,14520,0
|
|
20240731,194700,750761410,14520,14520,14520,14520,0
|
|
20240731,194600,750761410,14520,14520,14520,14520,0
|
|
20240731,194500,750761410,14520,14520,14520,14520,0
|
|
20240731,194400,750761410,14520,14520,14520,14520,0
|
|
20240731,194300,750761410,14520,14520,14520,14520,0
|
|
20240731,194200,750761410,14520,14520,14520,14520,0
|
|
20240731,194100,750761410,14520,14520,14520,14520,0
|
|
20240731,194000,750761410,14520,14520,14520,14520,0
|
|
20240731,193900,750761410,14520,14520,14520,14520,0
|
|
20240731,193800,750761410,14520,14520,14520,14520,0
|
|
20240731,193700,750761410,14520,14520,14520,14520,0
|
|
20240731,193600,750761410,14520,14520,14520,14520,0
|
|
20240731,193500,750761410,14520,14520,14520,14520,0
|
|
20240731,193400,750761410,14520,14520,14520,14520,0
|
|
20240731,193300,750761410,14520,14520,14520,14520,0
|
|
20240731,193200,750761410,14520,14520,14520,14520,0
|
|
20240731,193100,750761410,14520,14520,14520,14520,0
|
|
20240731,193000,750761410,14520,14520,14520,14520,1314
|
|
20240731,192900,750761410,14520,14520,14520,14520,0
|
|
20240731,192800,750761410,14520,14520,14520,14520,0
|
|
20240731,192700,750761410,14520,14520,14520,14520,0
|
|
20240731,192600,750761410,14520,14520,14520,14520,0
|
|
20240731,192500,750761410,14520,14520,14520,14520,0
|
|
20240731,192400,750761410,14520,14520,14520,14520,0
|
|
20240731,192300,750761410,14520,14520,14520,14520,0
|
|
20240731,192200,750761410,14520,14520,14520,14520,0
|
|
20240731,192100,750761410,14520,14520,14520,14520,0
|
|
20240731,192000,750761410,14520,14520,14520,14520,0
|
|
20240731,191900,750761410,14520,14520,14520,14520,0
|
|
20240731,191800,750761410,14520,14520,14520,14520,0
|
|
20240731,191700,750761410,14520,14520,14520,14520,0
|
|
20240731,191600,750761410,14520,14520,14520,14520,0
|
|
20240731,191500,750761410,14520,14520,14520,14520,0
|
|
20240731,191400,750761410,14520,14520,14520,14520,0
|
|
20240731,191300,750761410,14520,14520,14520,14520,0
|
|
20240731,191200,750761410,14520,14520,14520,14520,0
|
|
20240731,191100,750761410,14520,14520,14520,14520,0
|
|
20240731,191000,750761410,14520,14520,14520,14520,0
|
|
20240731,190900,750761410,14520,14520,14520,14520,0
|
|
20240731,190800,750761410,14520,14520,14520,14520,0
|
|
20240731,190700,750761410,14520,14520,14520,14520,0
|
|
20240731,190600,750761410,14520,14520,14520,14520,0
|
|
20240731,190500,750761410,14520,14520,14520,14520,0
|
|
20240731,190400,750761410,14520,14520,14520,14520,0
|
|
20240731,190300,750761410,14520,14520,14520,14520,0
|
|
20240731,190200,750761410,14520,14520,14520,14520,0
|
|
20240731,190100,750761410,14520,14520,14520,14520,0
|
|
20240731,190000,750761410,14520,14520,14520,14520,1314
|
|
20240731,185900,750761410,14520,14520,14520,14520,0
|
|
20240731,185800,750761410,14520,14520,14520,14520,0
|
|
20240731,185700,750761410,14520,14520,14520,14520,0
|
|
20240731,185600,750761410,14520,14520,14520,14520,0
|
|
20240731,185500,750761410,14520,14520,14520,14520,0
|
|
20240731,185400,750761410,14520,14520,14520,14520,0
|
|
20240731,185300,750761410,14520,14520,14520,14520,0
|
|
20240731,185200,750761410,14520,14520,14520,14520,0
|
|
20240731,185100,750761410,14520,14520,14520,14520,0
|
|
20240731,185000,750761410,14520,14520,14520,14520,0
|
|
20240731,184900,750761410,14520,14520,14520,14520,0
|
|
20240731,184800,750761410,14520,14520,14520,14520,0
|
|
20240731,184700,750761410,14520,14520,14520,14520,0
|
|
20240731,184600,750761410,14520,14520,14520,14520,0
|
|
20240731,184500,750761410,14520,14520,14520,14520,0
|
|
20240731,184400,750761410,14520,14520,14520,14520,0
|
|
20240731,184300,750761410,14520,14520,14520,14520,0
|
|
20240731,184200,750761410,14520,14520,14520,14520,0
|
|
20240731,184100,750761410,14520,14520,14520,14520,0
|
|
20240731,184000,750761410,14520,14520,14520,14520,0
|
|
20240731,183900,750761410,14520,14520,14520,14520,0
|
|
20240731,183800,750761410,14520,14520,14520,14520,0
|
|
20240731,183700,750761410,14520,14520,14520,14520,0
|
|
20240731,183600,750761410,14520,14520,14520,14520,0
|
|
20240731,183500,750761410,14520,14520,14520,14520,0
|
|
20240731,183400,750761410,14520,14520,14520,14520,0
|
|
20240731,183300,750761410,14520,14520,14520,14520,0
|
|
20240731,183200,750761410,14520,14520,14520,14520,0
|
|
20240731,183100,750761410,14520,14520,14520,14520,0
|
|
20240731,183000,750761410,14520,14520,14520,14520,1314
|
|
20240731,182900,750761410,14520,14520,14520,14520,0
|
|
20240731,182800,750761410,14520,14520,14520,14520,0
|
|
20240731,182700,750761410,14520,14520,14520,14520,0
|
|
20240731,182600,750761410,14520,14520,14520,14520,0
|
|
20240731,182500,750761410,14520,14520,14520,14520,0
|
|
20240731,182400,750761410,14520,14520,14520,14520,0
|
|
20240731,182300,750761410,14520,14520,14520,14520,0
|
|
20240731,182200,750761410,14520,14520,14520,14520,0
|
|
20240731,182100,750761410,14520,14520,14520,14520,0
|
|
20240731,182000,750761410,14520,14520,14520,14520,0
|
|
20240731,181900,750761410,14520,14520,14520,14520,0
|
|
20240731,181800,750761410,14520,14520,14520,14520,0
|
|
20240731,181700,750761410,14520,14520,14520,14520,0
|
|
20240731,181600,750761410,14520,14520,14520,14520,0
|
|
20240731,181500,750761410,14520,14520,14520,14520,0
|
|
20240731,181400,750761410,14520,14520,14520,14520,0
|
|
20240731,181300,750761410,14520,14520,14520,14520,0
|
|
20240731,181200,750761410,14520,14520,14520,14520,0
|
|
20240731,181100,750761410,14520,14520,14520,14520,0
|
|
20240731,181000,750761410,14520,14520,14520,14520,0
|
|
20240731,180900,750761410,14520,14520,14520,14520,0
|
|
20240731,180800,750761410,14520,14520,14520,14520,0
|
|
20240731,180700,750761410,14520,14520,14520,14520,0
|
|
20240731,180600,750761410,14520,14520,14520,14520,0
|
|
20240731,180500,750761410,14520,14520,14520,14520,0
|
|
20240731,180400,750761410,14520,14520,14520,14520,0
|
|
20240731,180300,750761410,14520,14520,14520,14520,0
|
|
20240731,180200,750761410,14520,14520,14520,14520,0
|
|
20240731,180100,750761410,14520,14520,14520,14520,0
|
|
20240731,180000,750761410,14520,14520,14520,14520,1314
|
|
20240731,175900,750761410,14520,14520,14520,14520,0
|
|
20240731,175800,750761410,14520,14520,14520,14520,0
|
|
20240731,175700,750761410,14520,14520,14520,14520,0
|
|
20240731,175600,750761410,14520,14520,14520,14520,0
|
|
20240731,175500,750761410,14520,14520,14520,14520,0
|
|
20240731,175400,750761410,14520,14520,14520,14520,0
|
|
20240731,175300,750761410,14520,14520,14520,14520,0
|
|
20240731,175200,750761410,14520,14520,14520,14520,0
|
|
20240731,175100,750761410,14520,14520,14520,14520,0
|
|
20240731,175000,750761410,14520,14520,14520,14520,0
|
|
20240731,174900,750761410,14520,14520,14520,14520,0
|
|
20240731,174800,750761410,14520,14520,14520,14520,0
|
|
20240731,174700,750761410,14520,14520,14520,14520,0
|
|
20240731,174600,750761410,14520,14520,14520,14520,0
|
|
20240731,174500,750761410,14520,14520,14520,14520,0
|
|
20240731,174400,750761410,14520,14520,14520,14520,0
|
|
20240731,174300,750761410,14520,14520,14520,14520,0
|
|
20240731,174200,750761410,14520,14520,14520,14520,0
|
|
20240731,174100,750761410,14520,14520,14520,14520,0
|
|
20240731,174000,750761410,14520,14520,14520,14520,0
|
|
20240731,173900,750761410,14520,14520,14520,14520,0
|
|
20240731,173800,750761410,14520,14520,14520,14520,0
|
|
20240731,173700,750761410,14520,14520,14520,14520,0
|
|
20240731,173600,750761410,14520,14520,14520,14520,0
|
|
20240731,173500,750761410,14520,14520,14520,14520,0
|
|
20240731,173400,750761410,14520,14520,14520,14520,0
|
|
20240731,173300,750761410,14520,14520,14520,14520,0
|
|
20240731,173200,750761410,14520,14520,14520,14520,0
|
|
20240731,173100,750761410,14520,14520,14520,14520,0
|
|
20240731,173000,750761410,14520,14520,14520,14520,1314
|
|
20240731,172900,750761410,14520,14520,14520,14520,0
|
|
20240731,172800,750761410,14520,14520,14520,14520,0
|
|
20240731,172700,750761410,14520,14520,14520,14520,0
|
|
20240731,172600,750761410,14520,14520,14520,14520,0
|
|
20240731,172500,750761410,14520,14520,14520,14520,0
|
|
20240731,172400,750761410,14520,14520,14520,14520,0
|
|
20240731,172300,750761410,14520,14520,14520,14520,0
|
|
20240731,172200,750761410,14520,14520,14520,14520,0
|
|
20240731,172100,750761410,14520,14520,14520,14520,0
|
|
20240731,172000,750761410,14520,14520,14520,14520,0
|
|
20240731,171900,750761410,14520,14520,14520,14520,0
|
|
20240731,171800,750761410,14520,14520,14520,14520,0
|
|
20240731,171700,750761410,14520,14520,14520,14520,0
|
|
20240731,171600,750761410,14520,14520,14520,14520,0
|
|
20240731,171500,750761410,14520,14520,14520,14520,0
|
|
20240731,171400,750761410,14520,14520,14520,14520,0
|
|
20240731,171300,750761410,14520,14520,14520,14520,0
|
|
20240731,171200,750761410,14520,14520,14520,14520,0
|
|
20240731,171100,750761410,14520,14520,14520,14520,0
|
|
20240731,171000,750761410,14520,14520,14520,14520,0
|
|
20240731,170900,750761410,14520,14520,14520,14520,0
|
|
20240731,170800,750761410,14520,14520,14520,14520,0
|
|
20240731,170700,750761410,14520,14520,14520,14520,0
|
|
20240731,170600,750761410,14520,14520,14520,14520,0
|
|
20240731,170500,750761410,14520,14520,14520,14520,0
|
|
20240731,170400,750761410,14520,14520,14520,14520,0
|
|
20240731,170300,750761410,14520,14520,14520,14520,0
|
|
20240731,170200,750761410,14520,14520,14520,14520,0
|
|
20240731,170100,750761410,14520,14520,14520,14520,0
|
|
20240731,170000,750761410,14520,14520,14520,14520,1314
|
|
20240731,165900,750761410,14520,14520,14520,14520,0
|
|
20240731,165800,750761410,14520,14520,14520,14520,0
|
|
20240731,165700,750761410,14520,14520,14520,14520,0
|
|
20240731,165600,750761410,14520,14520,14520,14520,0
|
|
20240731,165500,750761410,14520,14520,14520,14520,0
|
|
20240731,165400,750761410,14520,14520,14520,14520,0
|
|
20240731,165300,750761410,14520,14520,14520,14520,0
|
|
20240731,165200,750761410,14520,14520,14520,14520,0
|
|
20240731,165100,750761410,14520,14520,14520,14520,0
|
|
20240731,165000,750761410,14520,14520,14520,14520,0
|
|
20240731,164900,750761410,14520,14520,14520,14520,0
|
|
20240731,164800,750761410,14520,14520,14520,14520,0
|
|
20240731,164700,750761410,14520,14520,14520,14520,0
|
|
20240731,164600,750761410,14520,14520,14520,14520,0
|
|
20240731,164500,750761410,14520,14520,14520,14520,0
|
|
20240731,164400,750761410,14520,14520,14520,14520,0
|
|
20240731,164300,750761410,14520,14520,14520,14520,0
|
|
20240731,164200,750761410,14520,14520,14520,14520,0
|
|
20240731,164100,750761410,14520,14520,14520,14520,0
|
|
20240731,164000,750761410,14520,14520,14520,14520,0
|
|
20240731,163900,750761410,14520,14520,14520,14520,0
|
|
20240731,163800,750761410,14520,14520,14520,14520,0
|
|
20240731,163700,750761410,14520,14520,14520,14520,0
|
|
20240731,163600,750761410,14520,14520,14520,14520,0
|
|
20240731,163500,750761410,14520,14520,14520,14520,0
|
|
20240731,163400,750761410,14520,14520,14520,14520,0
|
|
20240731,163300,750761410,14520,14520,14520,14520,0
|
|
20240731,163200,750761410,14520,14520,14520,14520,0
|
|
20240731,163100,750761410,14520,14520,14520,14520,0
|
|
20240731,163000,750761410,14520,14520,14520,14520,1314
|
|
20240731,162900,750761410,14520,14520,14520,14520,0
|
|
20240731,162800,750761410,14520,14520,14520,14520,0
|
|
20240731,162700,750761410,14520,14520,14520,14520,0
|
|
20240731,162600,750761410,14520,14520,14520,14520,0
|
|
20240731,162500,750761410,14520,14520,14520,14520,0
|
|
20240731,162400,750761410,14520,14520,14520,14520,0
|
|
20240731,162300,750761410,14520,14520,14520,14520,0
|
|
20240731,162200,750761410,14520,14520,14520,14520,0
|
|
20240731,162100,750761410,14520,14520,14520,14520,0
|
|
20240731,162000,750761410,14520,14520,14520,14520,0
|
|
20240731,161900,750761410,14520,14520,14520,14520,0
|
|
20240731,161800,750761410,14520,14520,14520,14520,0
|
|
20240731,161700,750761410,14520,14520,14520,14520,0
|
|
20240731,161600,750761410,14520,14520,14520,14520,0
|
|
20240731,161500,750761410,14520,14520,14520,14520,0
|
|
20240731,161400,750761410,14520,14520,14520,14520,0
|
|
20240731,161300,750761410,14520,14520,14520,14520,0
|
|
20240731,161200,750761410,14520,14520,14520,14520,0
|
|
20240731,161100,750761410,14520,14520,14520,14520,0
|
|
20240731,161000,750761410,14520,14520,14520,14520,0
|
|
20240731,160900,750761410,14520,14520,14520,14520,0
|
|
20240731,160800,750761410,14520,14520,14520,14520,0
|
|
20240731,160700,750761410,14520,14520,14520,14520,0
|
|
20240731,160600,750761410,14520,14520,14520,14520,0
|
|
20240731,160500,750761410,14520,14520,14520,14520,0
|
|
20240731,160400,750761410,14520,14520,14520,14520,0
|
|
20240731,160300,750761410,14520,14520,14520,14520,0
|
|
20240731,160200,750761410,14520,14520,14520,14520,0
|
|
20240731,160100,750761410,14520,14520,14520,14520,0
|
|
20240731,160000,750761410,14520,14520,14520,14520,1314
|
|
20240731,155900,750761410,14520,14520,14520,14520,0
|
|
20240731,155800,750761410,14520,14520,14520,14520,0
|
|
20240731,155700,750761410,14520,14520,14520,14520,0
|
|
20240731,155600,750761410,14520,14520,14520,14520,0
|
|
20240731,155500,750761410,14520,14520,14520,14520,0
|
|
20240731,155400,750761410,14520,14520,14520,14520,0
|
|
20240731,155300,750761410,14520,14520,14520,14520,0
|
|
20240731,155200,750761410,14520,14520,14520,14520,0
|
|
20240731,155100,750761410,14520,14520,14520,14520,0
|
|
20240731,155000,750761410,14520,14520,14520,14520,0
|
|
20240731,154900,750761410,14520,14520,14520,14520,0
|
|
20240731,154800,750761410,14520,14520,14520,14520,0
|
|
20240731,154700,750761410,14520,14520,14520,14520,0
|
|
20240731,154600,750761410,14520,14520,14520,14520,0
|
|
20240731,154500,750761410,14520,14520,14520,14520,0
|
|
20240731,154400,750761410,14520,14520,14520,14520,0
|
|
20240731,154300,750761410,14520,14520,14520,14520,0
|
|
20240731,154200,750761410,14520,14520,14520,14520,0
|
|
20240731,154100,750761410,14520,14520,14520,14520,0
|
|
20240731,154000,750761410,14520,14520,14520,14520,0
|
|
20240731,153900,750761410,14520,14520,14520,14520,0
|
|
20240731,153800,750761410,14520,14520,14520,14520,0
|
|
20240731,153700,750761410,14520,14520,14520,14520,0
|
|
20240731,153600,750761410,14520,14520,14520,14520,0
|
|
20240731,153500,750761410,14520,14520,14520,14520,0
|
|
20240731,153400,750761410,14520,14520,14520,14520,0
|
|
20240731,153300,750761410,14520,14520,14520,14520,0
|
|
20240731,153200,750761410,14520,14520,14520,14520,0
|
|
20240731,153100,750761410,14520,14520,14520,14520,0
|
|
20240731,153000,750761410,14520,14520,14520,14520,2628
|
|
20240731,152900,731682130,14510,14510,14510,14510,0
|
|
20240731,152800,731682130,14510,14510,14510,14510,0
|
|
20240731,152700,731682130,14510,14510,14510,14510,0
|
|
20240731,152600,731682130,14510,14510,14510,14510,0
|
|
20240731,152500,731682130,14510,14510,14510,14510,0
|
|
20240731,152400,731682130,14510,14510,14510,14510,0
|
|
20240731,152300,731682130,14510,14510,14510,14510,0
|
|
20240731,152200,731682130,14510,14510,14510,14510,0
|
|
20240731,152100,731682130,14510,14510,14510,14510,0
|
|
20240731,152000,731682130,14510,14510,14510,14510,0
|
|
20240731,151900,731682130,14510,14500,14510,14500,152
|
|
20240731,151800,729476930,14500,14490,14500,14490,71
|
|
20240731,151700,728447860,14490,14500,14500,14490,15
|
|
20240731,151600,728230460,14490,14500,14500,14490,13
|
|
20240731,151500,728042060,14500,14490,14500,14490,114
|
|
20240731,151400,726390170,14500,14500,14500,14490,15
|
|
20240731,151300,726172770,14490,14500,14500,14490,4
|
|
20240731,151200,726114790,14500,14490,14500,14490,78
|
|
20240731,151100,724984550,14490,14490,14490,14490,101
|
|
20240731,151000,723521060,14490,14500,14500,14480,27
|
|
20240731,150900,723129740,14500,14520,14520,14500,97
|
|
20240731,150800,721722260,14520,14510,14520,14510,11
|
|
20240731,150700,721562620,14520,14510,14520,14510,15
|
|
20240731,150600,721344910,14520,14510,14520,14510,11
|
|
20240731,150500,721185280,14520,14520,14520,14520,6
|
|
20240731,150400,721098160,14520,14520,14520,14510,39
|
|
20240731,150300,720531950,14520,14530,14530,14520,44
|
|
20240731,150200,719893060,14530,14530,14530,14520,4
|
|
20240731,150100,719834950,14530,14520,14530,14520,7
|
|
20240731,150000,719733250,14530,14520,14530,14520,130
|
|
20240731,145900,717844370,14520,14520,14520,14520,145
|
|
20240731,145800,715738970,14520,14520,14520,14510,12
|
|
20240731,145700,715564830,14520,14520,14520,14520,106
|
|
20240731,145600,714025710,14510,14520,14520,14510,10
|
|
20240731,145500,713880600,14520,14520,14520,14520,1
|
|
20240731,145400,713866080,14520,14520,14520,14520,6
|
|
20240731,145300,713778960,14520,14520,14520,14520,1
|
|
20240731,145200,713764440,14520,14520,14520,14520,12
|
|
20240731,145100,713590200,14510,14510,14510,14510,128
|
|
20240731,145000,711732920,14510,14510,14510,14510,3
|
|
20240731,144900,711689390,14510,14510,14510,14510,1
|
|
20240731,144800,711674880,14510,14510,14510,14510,5
|
|
20240731,144700,711602330,14510,14520,14520,14510,14
|
|
20240731,144600,711399160,14520,14520,14520,14520,13
|
|
20240731,144500,711210400,14520,14490,14520,14490,425
|
|
20240731,144400,705044290,14480,14490,14490,14480,26
|
|
20240731,144300,704667800,14480,14500,14500,14480,21
|
|
20240731,144200,704363610,14500,14500,14500,14500,1
|
|
20240731,144100,704349110,14500,14500,14500,14500,2
|
|
20240731,144000,704320110,14490,14500,14500,14490,52
|
|
20240731,143900,703566210,14500,14510,14510,14500,21
|
|
20240731,143800,703261700,14500,14500,14510,14500,55
|
|
20240731,143700,702464190,14510,14510,14510,14510,1
|
|
20240731,143600,702449680,14510,14510,14510,14510,1
|
|
20240731,143500,702435170,14510,14520,14520,14510,2
|
|
20240731,143400,702406140,14520,14520,14520,14520,1
|
|
20240731,143300,702391620,14510,14510,14510,14510,5
|
|
20240731,143200,702319070,14500,14500,14500,14500,0
|
|
20240731,143100,702319070,14500,14500,14500,14500,0
|
|
20240731,143000,702319070,14500,14510,14510,14500,15
|
|
20240731,142900,702101530,14510,14510,14520,14510,423
|
|
20240731,142800,695962740,14520,14520,14520,14520,101
|
|
20240731,142700,694496220,14510,14510,14510,14510,8
|
|
20240731,142600,694380140,14520,14520,14520,14520,1
|
|
20240731,142500,694365620,14510,14510,14510,14510,0
|
|
20240731,142400,694365620,14510,14500,14510,14500,94
|
|
20240731,142300,693001760,14510,14510,14510,14510,5
|
|
20240731,142200,692929210,14510,14510,14510,14510,1
|
|
20240731,142100,692914700,14500,14500,14500,14500,9
|
|
20240731,142000,692784200,14510,14510,14510,14510,1
|
|
20240731,141900,692769690,14490,14490,14490,14490,0
|
|
20240731,141800,692769690,14490,14490,14500,14490,559
|
|
20240731,141700,684667210,14480,14490,14490,14480,10
|
|
20240731,141600,684522330,14500,14510,14510,14500,796
|
|
20240731,141500,672980320,14510,14510,14510,14510,1
|
|
20240731,141400,672965810,14500,14510,14510,14500,50
|
|
20240731,141300,672240730,14530,14530,14530,14530,1
|
|
20240731,141200,672226200,14510,14510,14510,14500,249
|
|
20240731,141100,668613300,14510,14510,14510,14510,2
|
|
20240731,141000,668584280,14510,14500,14510,14500,89
|
|
20240731,140900,667293280,14510,14520,14520,14510,19
|
|
20240731,140800,667017490,14530,14530,14530,14520,1040
|
|
20240731,140700,651906380,14530,14550,14550,14520,534
|
|
20240731,140600,644147200,14550,14560,14560,14550,6
|
|
20240731,140500,644059860,14560,14560,14580,14550,840
|
|
20240731,140400,631823630,14540,14570,14570,14540,15
|
|
20240731,140300,631605110,14570,14530,14580,14530,2432
|
|
20240731,140200,596210620,14530,14500,14540,14500,1242
|
|
20240731,140100,578199910,14510,14510,14540,14500,886
|
|
20240731,140000,565336720,14500,14490,14510,14490,1152
|
|
20240731,135900,548633000,14490,14480,14490,14480,1171
|
|
20240731,135800,531676210,14490,14470,14500,14470,1161
|
|
20240731,135700,514861360,14470,14480,14480,14460,101
|
|
20240731,135600,513399480,14470,14450,14470,14440,1382
|
|
20240731,135500,493424300,14460,14420,14460,14420,419
|
|
20240731,135400,487381930,14420,14400,14420,14400,426
|
|
20240731,135300,481243080,14400,14400,14400,14400,70
|
|
20240731,135200,480235080,14400,14400,14400,14400,0
|
|
20240731,135100,480235080,14400,14400,14400,14400,19
|
|
20240731,135000,479961480,14400,14400,14400,14400,0
|
|
20240731,134900,479961480,14400,14400,14400,14400,11
|
|
20240731,134800,479803080,14400,14400,14400,14400,7
|
|
20240731,134700,479702280,14400,14400,14400,14400,0
|
|
20240731,134600,479702280,14400,14410,14410,14400,216
|
|
20240731,134500,476591830,14410,14410,14410,14410,4
|
|
20240731,134400,476534190,14420,14410,14420,14410,3
|
|
20240731,134300,476490950,14410,14410,14410,14410,5
|
|
20240731,134200,476418900,14410,14420,14420,14410,10
|
|
20240731,134100,476274780,14420,14420,14420,14420,26
|
|
20240731,134000,475899860,14430,14430,14430,14430,1
|
|
20240731,133900,475885430,14430,14430,14440,14430,12
|
|
20240731,133800,475712260,14430,14430,14430,14430,2
|
|
20240731,133700,475683400,14450,14450,14450,14430,510
|
|
20240731,133600,468319360,14450,14470,14480,14450,161
|
|
20240731,133500,465989870,14450,14420,14470,14420,1773
|
|
20240731,133400,440382100,14430,14400,14430,14400,409
|
|
20240731,133300,434485120,14400,14380,14400,14380,170
|
|
20240731,133200,432038810,14380,14380,14380,14380,445
|
|
20240731,133100,425639710,14380,14380,14380,14380,1
|
|
20240731,133000,425625330,14370,14370,14370,14370,336
|
|
20240731,132900,420797010,14370,14370,14370,14370,51
|
|
20240731,132800,420064140,14360,14360,14360,14360,1
|
|
20240731,132700,420049780,14360,14370,14370,14360,10
|
|
20240731,132600,419906170,14370,14370,14370,14370,0
|
|
20240731,132500,419906170,14370,14360,14370,14360,10
|
|
20240731,132400,419762560,14360,14360,14360,14360,14
|
|
20240731,132300,419561520,14370,14370,14370,14370,1
|
|
20240731,132200,419547150,14360,14360,14360,14360,8
|
|
20240731,132100,419432270,14370,14370,14370,14370,1
|
|
20240731,132000,419417900,14360,14360,14360,14360,0
|
|
20240731,131900,419417900,14360,14360,14370,14360,12
|
|
20240731,131800,419245570,14360,14360,14360,14360,17
|
|
20240731,131700,419001450,14370,14370,14370,14370,1
|
|
20240731,131600,418987080,14360,14360,14360,14360,9
|
|
20240731,131500,418857840,14370,14370,14370,14370,86
|
|
20240731,131400,417622020,14380,14380,14380,14380,6
|
|
20240731,131300,417535740,14380,14370,14380,14370,10
|
|
20240731,131200,417392030,14380,14380,14380,14380,1
|
|
20240731,131100,417377650,14370,14370,14370,14370,164
|
|
20240731,131000,415020970,14370,14370,14380,14370,75
|
|
20240731,130900,413943210,14380,14380,14380,14380,0
|
|
20240731,130800,413943210,14380,14380,14380,14380,1
|
|
20240731,130700,413928830,14380,14370,14380,14370,14
|
|
20240731,130600,413727600,14380,14380,14380,14380,2
|
|
20240731,130500,413698840,14370,14370,14370,14370,1
|
|
20240731,130400,413684470,14370,14370,14380,14370,14
|
|
20240731,130300,413483280,14370,14370,14370,14370,10
|
|
20240731,130200,413339580,14380,14380,14380,14380,1
|
|
20240731,130100,413325200,14370,14380,14380,14370,10
|
|
20240731,130000,413181490,14380,14380,14380,14380,1
|
|
20240731,125900,413167110,14380,14380,14380,14380,0
|
|
20240731,125800,413167110,14380,14370,14380,14370,10
|
|
20240731,125700,413023400,14380,14380,14380,14380,0
|
|
20240731,125600,413023400,14380,14380,14380,14380,1
|
|
20240731,125500,413009020,14370,14370,14370,14370,16
|
|
20240731,125400,412779100,14380,14380,14380,14380,6
|
|
20240731,125300,412692820,14390,14390,14390,14390,0
|
|
20240731,125200,412692820,14390,14390,14390,14380,80
|
|
20240731,125100,411541710,14390,14390,14390,14390,0
|
|
20240731,125000,411541710,14390,14380,14390,14380,20
|
|
20240731,124900,411254100,14380,14380,14380,14380,8
|
|
20240731,124800,411139060,14380,14380,14380,14380,0
|
|
20240731,124700,411139060,14380,14370,14380,14370,50
|
|
20240731,124600,410420550,14370,14370,14380,14370,60
|
|
20240731,124500,409558330,14380,14380,14380,14380,1
|
|
20240731,124400,409543950,14370,14370,14370,14370,0
|
|
20240731,124300,409543950,14370,14380,14380,14370,9
|
|
20240731,124200,409414610,14380,14380,14380,14380,0
|
|
20240731,124100,409414610,14380,14380,14380,14380,1
|
|
20240731,124000,409400230,14370,14370,14370,14370,9
|
|
20240731,123900,409270900,14380,14380,14380,14380,0
|
|
20240731,123800,409270900,14380,14370,14380,14370,1000
|
|
20240731,123700,394890990,14370,14370,14370,14370,7
|
|
20240731,123600,394790400,14370,14370,14370,14370,10
|
|
20240731,123500,394646700,14370,14370,14370,14370,1
|
|
20240731,123400,394632330,14360,14360,14360,14360,8
|
|
20240731,123300,394517450,14370,14370,14370,14370,1
|
|
20240731,123200,394503080,14370,14370,14370,14370,1
|
|
20240731,123100,394488710,14370,14370,14370,14370,2
|
|
20240731,123000,394459970,14360,14360,14360,14360,0
|
|
20240731,122900,394459970,14360,14360,14360,14360,0
|
|
20240731,122800,394459970,14360,14380,14390,14360,55
|
|
20240731,122700,393669090,14380,14380,14380,14380,100
|
|
20240731,122600,392231090,14380,14380,14380,14380,1
|
|
20240731,122500,392216710,14360,14360,14360,14360,9
|
|
20240731,122400,392087470,14380,14380,14380,14380,0
|
|
20240731,122300,392087470,14380,14370,14380,14370,53
|
|
20240731,122200,391325430,14380,14390,14390,14380,23
|
|
20240731,122100,390994480,14390,14380,14390,14380,31
|
|
20240731,122000,390548410,14370,14380,14380,14370,34
|
|
20240731,121900,390059810,14370,14370,14370,14370,0
|
|
20240731,121800,390059810,14370,14370,14370,14370,0
|
|
20240731,121700,390059810,14370,14370,14370,14370,23
|
|
20240731,121600,389729300,14360,14360,14360,14360,235
|
|
20240731,121500,386354700,14360,14360,14360,14360,0
|
|
20240731,121400,386354700,14360,14360,14360,14350,1094
|
|
20240731,121300,370653560,14370,14390,14390,14360,1007
|
|
20240731,121200,356186250,14390,14400,14400,14390,3
|
|
20240731,121100,356143060,14390,14380,14390,14380,360
|
|
20240731,121000,350963370,14390,14360,14390,14360,157
|
|
20240731,120900,348707060,14350,14370,14390,14350,109
|
|
20240731,120800,347141560,14350,14350,14390,14350,338
|
|
20240731,120700,342284170,14360,14340,14360,14340,550
|
|
20240731,120600,334391150,14310,14310,14310,14310,0
|
|
20240731,120500,334391150,14310,14310,14310,14310,9
|
|
20240731,120400,334262360,14330,14310,14330,14310,1005
|
|
20240731,120300,319862180,14300,14300,14300,14300,0
|
|
20240731,120200,319862180,14300,14300,14300,14300,42
|
|
20240731,120100,319261580,14300,14300,14300,14300,14
|
|
20240731,120000,319061380,14310,14310,14310,14310,279
|
|
20240731,115900,315068890,14310,14340,14350,14310,1726
|
|
20240731,115800,290352560,14350,14340,14350,14330,134
|
|
20240731,115700,288430500,14320,14340,14350,14320,127
|
|
20240731,115600,286609790,14340,14340,14340,14340,48
|
|
20240731,115500,285921470,14340,14330,14340,14320,296
|
|
20240731,115400,281679830,14330,14320,14330,14320,66
|
|
20240731,115300,280734550,14320,14320,14320,14320,237
|
|
20240731,115200,277340710,14320,14310,14320,14310,183
|
|
20240731,115100,274720780,14300,14300,14300,14300,16
|
|
20240731,115000,274491980,14300,14290,14300,14290,76
|
|
20240731,114900,273405920,14290,14290,14290,14290,274
|
|
20240731,114800,269490460,14270,14310,14310,14270,1818
|
|
20240731,114700,243522920,14310,14310,14310,14310,71
|
|
20240731,114600,242506910,14320,14320,14320,14320,0
|
|
20240731,114500,242506910,14320,14320,14320,14320,60
|
|
20240731,114400,241647710,14320,14320,14320,14320,0
|
|
20240731,114300,241647710,14320,14320,14320,14320,52
|
|
20240731,114200,240903070,14310,14310,14310,14310,101
|
|
20240731,114100,239457760,14320,14320,14320,14320,14
|
|
20240731,114000,239257280,14320,14320,14320,14320,78
|
|
20240731,113900,238140320,14320,14320,14320,14320,0
|
|
20240731,113800,238140320,14320,14320,14320,14320,0
|
|
20240731,113700,238140320,14320,14310,14320,14310,114
|
|
20240731,113600,236508800,14310,14310,14310,14310,0
|
|
20240731,113500,236508800,14310,14310,14310,14310,0
|
|
20240731,113400,236508800,14310,14300,14310,14300,791
|
|
20240731,113300,225196690,14300,14300,14300,14300,14
|
|
20240731,113200,224996490,14300,14300,14300,14300,0
|
|
20240731,113100,224996490,14300,14300,14300,14300,0
|
|
20240731,113000,224996490,14300,14300,14300,14300,5
|
|
20240731,112900,224924990,14300,14300,14300,14300,10
|
|
20240731,112800,224781990,14300,14300,14300,14300,0
|
|
20240731,112700,224781990,14300,14300,14300,14300,19
|
|
20240731,112600,224510290,14300,14300,14300,14300,0
|
|
20240731,112500,224510290,14300,14300,14300,14300,0
|
|
20240731,112400,224510290,14300,14300,14300,14300,0
|
|
20240731,112300,224510290,14300,14300,14300,14300,0
|
|
20240731,112200,224510290,14300,14300,14300,14300,0
|
|
20240731,112100,224510290,14300,14300,14300,14300,0
|
|
20240731,112000,224510290,14300,14320,14320,14300,1105
|
|
20240731,111900,208705660,14330,14330,14330,14330,80
|
|
20240731,111800,207559260,14330,14320,14330,14320,29
|
|
20240731,111700,207143970,14290,14310,14330,14290,405
|
|
20240731,111600,201354210,14290,14290,14290,14290,0
|
|
20240731,111500,201354210,14290,14300,14310,14270,1348
|
|
20240731,111400,182090210,14270,14260,14270,14260,518
|
|
20240731,111300,174703480,14260,14260,14260,14260,0
|
|
20240731,111200,174703480,14260,14260,14260,14260,400
|
|
20240731,111100,168999480,14250,14290,14290,14250,1281
|
|
20240731,111000,150728750,14290,14290,14290,14290,0
|
|
20240731,110900,150728750,14290,14290,14290,14290,63
|
|
20240731,110800,149828480,14290,14290,14290,14290,2
|
|
20240731,110700,149799900,14260,14280,14280,14260,1015
|
|
20240731,110600,135313630,14280,14290,14290,14280,850
|
|
20240731,110500,123170010,14290,14290,14330,14290,212
|
|
20240731,110400,120139820,14260,14270,14300,14260,1168
|
|
20240731,110300,103452670,14270,14240,14270,14240,864
|
|
20240731,110200,91132590,14240,14240,14240,14240,0
|
|
20240731,110100,91132590,14240,14240,14240,14240,35
|
|
20240731,110000,90634190,14240,14240,14240,14240,5
|
|
20240731,105900,90562990,14240,14240,14240,14240,1
|
|
20240731,105800,90548750,14240,14240,14240,14240,5
|
|
20240731,105700,90477550,14240,14240,14240,14240,0
|
|
20240731,105600,90477550,14240,14240,14240,14240,0
|
|
20240731,105500,90477550,14240,14230,14240,14230,6
|
|
20240731,105400,90392120,14230,14230,14230,14230,0
|
|
20240731,105300,90392120,14230,14230,14230,14230,0
|
|
20240731,105200,90392120,14230,14230,14230,14230,0
|
|
20240731,105100,90392120,14230,14220,14230,14220,500
|
|
20240731,105000,83281930,14220,14220,14220,14220,0
|
|
20240731,104900,83281930,14220,14220,14220,14220,5
|
|
20240731,104800,83210830,14220,14220,14220,14220,1
|
|
20240731,104700,83196610,14220,14220,14220,14220,0
|
|
20240731,104600,83196610,14220,14220,14220,14220,0
|
|
20240731,104500,83196610,14220,14220,14220,14220,0
|
|
20240731,104400,83196610,14220,14220,14220,14220,5
|
|
20240731,104300,83125510,14220,14220,14220,14220,20
|
|
20240731,104200,82841110,14210,14210,14210,14210,18
|
|
20240731,104100,82585330,14220,14220,14220,14220,10
|
|
20240731,104000,82443130,14220,14220,14220,14220,1
|
|
20240731,103900,82428910,14220,14220,14220,14220,0
|
|
20240731,103800,82428910,14220,14220,14220,14220,5
|
|
20240731,103700,82357810,14220,14220,14220,14220,1
|
|
20240731,103600,82343590,14220,14220,14220,14220,0
|
|
20240731,103500,82343590,14220,14220,14220,14220,0
|
|
20240731,103400,82343590,14220,14220,14220,14220,5
|
|
20240731,103300,82272490,14220,14220,14220,14220,1
|
|
20240731,103200,82258270,14220,14220,14220,14220,21
|
|
20240731,103100,81959650,14220,14220,14220,14220,0
|
|
20240731,103000,81959650,14220,14210,14220,14210,23
|
|
20240731,102900,81632770,14220,14220,14220,14220,0
|
|
20240731,102800,81632770,14220,14220,14220,14220,0
|
|
20240731,102700,81632770,14220,14220,14220,14220,5
|
|
20240731,102600,81561670,14210,14210,14210,14210,27
|
|
20240731,102500,81178000,14210,14210,14210,14210,0
|
|
20240731,102400,81178000,14210,14210,14210,14210,0
|
|
20240731,102300,81178000,14210,14210,14210,14210,12
|
|
20240731,102200,81007480,14220,14220,14220,14220,0
|
|
20240731,102100,81007480,14220,14220,14220,14220,0
|
|
20240731,102000,81007480,14220,14220,14220,14220,0
|
|
20240731,101900,81007480,14220,14230,14230,14220,480
|
|
20240731,101800,74181030,14230,14230,14230,14230,17
|
|
20240731,101700,73939120,14230,14230,14230,14230,0
|
|
20240731,101600,73939120,14230,14230,14230,14230,115
|
|
20240731,101500,72302670,14230,14230,14230,14230,0
|
|
20240731,101400,72302670,14230,14230,14230,14230,15
|
|
20240731,101300,72089220,14220,14210,14220,14210,65
|
|
20240731,101200,71165490,14200,14210,14210,14200,21
|
|
20240731,101100,70867190,14210,14200,14210,14200,16
|
|
20240731,101000,70639940,14200,14210,14210,14200,56
|
|
20240731,100900,69844660,14220,14220,14220,14220,10
|
|
20240731,100800,69702460,14220,14220,14220,14220,7
|
|
20240731,100700,69602920,14220,14220,14220,14220,5
|
|
20240731,100600,69531820,14220,14220,14220,14220,6
|
|
20240731,100500,69446500,14220,14220,14220,14220,7
|
|
20240731,100400,69346960,14220,14220,14220,14220,6
|
|
20240731,100300,69261640,14220,14220,14220,14220,0
|
|
20240731,100200,69261640,14220,14220,14220,14220,0
|
|
20240731,100100,69261640,14220,14220,14220,14220,5
|
|
20240731,100000,69190540,14220,14210,14220,14210,6
|
|
20240731,095900,69105250,14210,14190,14210,14190,222
|
|
20240731,095800,65954950,14190,14180,14190,14180,75
|
|
20240731,095700,64890730,14180,14180,14180,14180,5
|
|
20240731,095600,64819830,14180,14180,14180,14180,123
|
|
20240731,095500,63075690,14190,14190,14190,14190,5
|
|
20240731,095400,63004740,14180,14180,14180,14180,10
|
|
20240731,095300,62862940,14180,14190,14190,14180,15
|
|
20240731,095200,62650190,14190,14180,14190,14180,11
|
|
20240731,095100,62494200,14190,14190,14190,14190,0
|
|
20240731,095000,62494200,14190,14180,14190,14180,13
|
|
20240731,094900,62309810,14190,14180,14190,14180,14
|
|
20240731,094800,62111260,14180,14180,14180,14180,0
|
|
20240731,094700,62111260,14180,14180,14180,14180,0
|
|
20240731,094600,62111260,14180,14190,14190,14180,240
|
|
20240731,094500,58706960,14190,14190,14190,14190,0
|
|
20240731,094400,58706960,14190,14180,14190,14180,15
|
|
20240731,094300,58494210,14190,14190,14190,14180,23
|
|
20240731,094200,58167940,14190,14190,14190,14190,2
|
|
20240731,094100,58139560,14180,14180,14180,14180,10
|
|
20240731,094000,57997760,14190,14190,14190,14190,1
|
|
20240731,093900,57983570,14190,14190,14190,14190,1
|
|
20240731,093800,57969380,14190,14190,14190,14190,55
|
|
20240731,093700,57188930,14190,14190,14190,14190,0
|
|
20240731,093600,57188930,14190,14190,14190,14190,1
|
|
20240731,093500,57174740,14190,14190,14190,14190,0
|
|
20240731,093400,57174740,14190,14210,14230,14190,1166
|
|
20240731,093300,40628630,14200,14250,14250,14200,14
|
|
20240731,093200,40429780,14160,14150,14160,14120,2043
|
|
20240731,093100,11545540,14140,14160,14160,14140,34
|
|
20240731,093000,11064420,14160,14160,14160,14160,0
|
|
20240731,092900,11064420,14160,14160,14160,14160,0
|
|
20240731,092800,11064420,14160,14170,14170,14160,25
|
|
20240731,092700,10710360,14170,14220,14220,14170,354
|
|
20240731,092600,5678580,14220,14220,14220,14220,0
|
|
20240731,092500,5678580,14220,14220,14220,14220,1
|
|
20240731,092400,5664360,14230,14230,14230,14230,0
|
|
20240731,092300,5664360,14230,14230,14230,14230,0
|
|
20240731,092200,5664360,14230,14230,14230,14230,0
|
|
20240731,092100,5664360,14230,14230,14230,14230,0
|
|
20240731,092000,5664360,14230,14230,14230,14230,4
|
|
20240731,091900,5607440,14230,14230,14230,14230,3
|
|
20240731,091800,5564750,14230,14230,14230,14230,2
|
|
20240731,091700,5536290,14220,14220,14220,14220,0
|
|
20240731,091600,5536290,14220,14210,14220,14210,82
|
|
20240731,091500,4370650,14210,14210,14210,14210,0
|
|
20240731,091400,4370650,14210,14200,14210,14200,24
|
|
20240731,091300,4029750,14190,14180,14190,14180,49
|
|
20240731,091200,3334920,14130,14130,14130,14130,0
|
|
20240731,091100,3334920,14130,14130,14130,14130,0
|
|
20240731,091000,3334920,14130,14130,14130,14130,0
|
|
20240731,090900,3334920,14130,14130,14130,14130,0
|
|
20240731,090800,3334920,14130,14130,14130,14130,0
|
|
20240731,090700,3334920,14130,14130,14130,14130,10
|
|
20240731,090600,3193620,14230,14230,14230,14230,1
|
|
20240731,090500,3179390,14230,14230,14230,14230,10
|
|
20240731,090400,3037090,14230,14230,14230,14230,0
|
|
20240731,090300,3037090,14230,14230,14230,14230,5
|
|
20240731,090200,2965940,14260,14260,14260,14260,0
|
|
20240731,090100,2965940,14260,14270,14270,14260,18
|
|
20240731,090000,2709120,14110,14110,14110,14110,192
|