577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,183400,959198980,18940,18940,18940,18940,1467
|
|
20240731,183300,959198980,18940,18940,18940,18940,0
|
|
20240731,183200,959198980,18940,18940,18940,18940,0
|
|
20240731,183100,959198980,18940,18940,18940,18940,0
|
|
20240731,183000,959198980,18940,18940,18940,18940,0
|
|
20240731,182900,959198980,18940,18940,18940,18940,0
|
|
20240731,182800,959198980,18940,18940,18940,18940,0
|
|
20240731,182700,959198980,18940,18940,18940,18940,0
|
|
20240731,182600,959198980,18940,18940,18940,18940,0
|
|
20240731,182500,959198980,18940,18940,18940,18940,0
|
|
20240731,182400,959198980,18940,18940,18940,18940,0
|
|
20240731,182300,959198980,18940,18940,18940,18940,0
|
|
20240731,182200,959198980,18940,18940,18940,18940,0
|
|
20240731,182100,959198980,18940,18940,18940,18940,0
|
|
20240731,182000,959198980,18940,18940,18940,18940,0
|
|
20240731,181900,959198980,18940,18940,18940,18940,0
|
|
20240731,181800,959198980,18940,18940,18940,18940,0
|
|
20240731,181700,959198980,18940,18940,18940,18940,0
|
|
20240731,181600,959198980,18940,18940,18940,18940,0
|
|
20240731,181500,959198980,18940,18940,18940,18940,0
|
|
20240731,181400,959198980,18940,18940,18940,18940,0
|
|
20240731,181300,959198980,18940,18940,18940,18940,0
|
|
20240731,181200,959198980,18940,18940,18940,18940,0
|
|
20240731,181100,959198980,18940,18940,18940,18940,0
|
|
20240731,181000,959198980,18940,18940,18940,18940,0
|
|
20240731,180900,959198980,18940,18940,18940,18940,0
|
|
20240731,180800,959198980,18940,18940,18940,18940,0
|
|
20240731,180700,959198980,18940,18940,18940,18940,0
|
|
20240731,180600,959198980,18940,18940,18940,18940,0
|
|
20240731,180500,959198980,18940,18940,18940,18940,0
|
|
20240731,180400,959198980,18940,18940,18940,18940,1467
|
|
20240731,180300,959198980,18940,18940,18940,18940,0
|
|
20240731,180200,959198980,18940,18940,18940,18940,0
|
|
20240731,180100,959198980,18940,18940,18940,18940,0
|
|
20240731,180000,959198980,18940,18940,18940,18940,0
|
|
20240731,175900,959198980,18940,18940,18940,18940,0
|
|
20240731,175800,959198980,18940,18940,18940,18940,0
|
|
20240731,175700,959198980,18940,18940,18940,18940,0
|
|
20240731,175600,959198980,18940,18940,18940,18940,0
|
|
20240731,175500,959198980,18940,18940,18940,18940,0
|
|
20240731,175400,959198980,18940,18940,18940,18940,0
|
|
20240731,175300,959198980,18940,18940,18940,18940,0
|
|
20240731,175200,959198980,18940,18940,18940,18940,0
|
|
20240731,175100,959198980,18940,18940,18940,18940,0
|
|
20240731,175000,959198980,18940,18940,18940,18940,0
|
|
20240731,174900,959198980,18940,18940,18940,18940,0
|
|
20240731,174800,959198980,18940,18940,18940,18940,0
|
|
20240731,174700,959198980,18940,18940,18940,18940,0
|
|
20240731,174600,959198980,18940,18940,18940,18940,0
|
|
20240731,174500,959198980,18940,18940,18940,18940,0
|
|
20240731,174400,959198980,18940,18940,18940,18940,0
|
|
20240731,174300,959198980,18940,18940,18940,18940,0
|
|
20240731,174200,959198980,18940,18940,18940,18940,0
|
|
20240731,174100,959198980,18940,18940,18940,18940,0
|
|
20240731,174000,959198980,18940,18940,18940,18940,0
|
|
20240731,173900,959198980,18940,18940,18940,18940,0
|
|
20240731,173800,959198980,18940,18940,18940,18940,0
|
|
20240731,173700,959198980,18940,18940,18940,18940,0
|
|
20240731,173600,959198980,18940,18940,18940,18940,0
|
|
20240731,173500,959198980,18940,18940,18940,18940,0
|
|
20240731,173400,959198980,18940,18940,18940,18940,1467
|
|
20240731,173300,959198980,18940,18940,18940,18940,0
|
|
20240731,173200,959198980,18940,18940,18940,18940,0
|
|
20240731,173100,959198980,18940,18940,18940,18940,0
|
|
20240731,173000,959198980,18940,18940,18940,18940,0
|
|
20240731,172900,959198980,18940,18940,18940,18940,0
|
|
20240731,172800,959198980,18940,18940,18940,18940,0
|
|
20240731,172700,959198980,18940,18940,18940,18940,0
|
|
20240731,172600,959198980,18940,18940,18940,18940,0
|
|
20240731,172500,959198980,18940,18940,18940,18940,0
|
|
20240731,172400,959198980,18940,18940,18940,18940,0
|
|
20240731,172300,959198980,18940,18940,18940,18940,0
|
|
20240731,172200,959198980,18940,18940,18940,18940,0
|
|
20240731,172100,959198980,18940,18940,18940,18940,0
|
|
20240731,172000,959198980,18940,18940,18940,18940,0
|
|
20240731,171900,959198980,18940,18940,18940,18940,0
|
|
20240731,171800,959198980,18940,18940,18940,18940,0
|
|
20240731,171700,959198980,18940,18940,18940,18940,0
|
|
20240731,171600,959198980,18940,18940,18940,18940,0
|
|
20240731,171500,959198980,18940,18940,18940,18940,0
|
|
20240731,171400,959198980,18940,18940,18940,18940,0
|
|
20240731,171300,959198980,18940,18940,18940,18940,0
|
|
20240731,171200,959198980,18940,18940,18940,18940,0
|
|
20240731,171100,959198980,18940,18940,18940,18940,0
|
|
20240731,171000,959198980,18940,18940,18940,18940,0
|
|
20240731,170900,959198980,18940,18940,18940,18940,0
|
|
20240731,170800,959198980,18940,18940,18940,18940,0
|
|
20240731,170700,959198980,18940,18940,18940,18940,0
|
|
20240731,170600,959198980,18940,18940,18940,18940,0
|
|
20240731,170500,959198980,18940,18940,18940,18940,0
|
|
20240731,170400,959198980,18940,18940,18940,18940,1467
|
|
20240731,170300,959198980,18940,18940,18940,18940,0
|
|
20240731,170200,959198980,18940,18940,18940,18940,0
|
|
20240731,170100,959198980,18940,18940,18940,18940,0
|
|
20240731,170000,959198980,18940,18940,18940,18940,0
|
|
20240731,165900,959198980,18940,18940,18940,18940,0
|
|
20240731,165800,959198980,18940,18940,18940,18940,0
|
|
20240731,165700,959198980,18940,18940,18940,18940,0
|
|
20240731,165600,959198980,18940,18940,18940,18940,0
|
|
20240731,165500,959198980,18940,18940,18940,18940,0
|
|
20240731,165400,959198980,18940,18940,18940,18940,0
|
|
20240731,165300,959198980,18940,18940,18940,18940,0
|
|
20240731,165200,959198980,18940,18940,18940,18940,0
|
|
20240731,165100,959198980,18940,18940,18940,18940,0
|
|
20240731,165000,959198980,18940,18940,18940,18940,0
|
|
20240731,164900,959198980,18940,18940,18940,18940,0
|
|
20240731,164800,959198980,18940,18940,18940,18940,0
|
|
20240731,164700,959198980,18940,18940,18940,18940,0
|
|
20240731,164600,959198980,18940,18940,18940,18940,0
|
|
20240731,164500,959198980,18940,18940,18940,18940,0
|
|
20240731,164400,959198980,18940,18940,18940,18940,0
|
|
20240731,164300,959198980,18940,18940,18940,18940,0
|
|
20240731,164200,959198980,18940,18940,18940,18940,0
|
|
20240731,164100,959198980,18940,18940,18940,18940,0
|
|
20240731,164000,959198980,18940,18940,18940,18940,0
|
|
20240731,163900,959198980,18940,18940,18940,18940,0
|
|
20240731,163800,959198980,18940,18940,18940,18940,0
|
|
20240731,163700,959198980,18940,18940,18940,18940,0
|
|
20240731,163600,959198980,18940,18940,18940,18940,0
|
|
20240731,163500,959198980,18940,18940,18940,18940,0
|
|
20240731,163400,959198980,18940,18940,18940,18940,1467
|
|
20240731,163300,959198980,18940,18940,18940,18940,0
|
|
20240731,163200,959198980,18940,18940,18940,18940,0
|
|
20240731,163100,959198980,18940,18940,18940,18940,0
|
|
20240731,163000,959198980,18940,18940,18940,18940,0
|
|
20240731,162900,959198980,18940,18940,18940,18940,0
|
|
20240731,162800,959198980,18940,18940,18940,18940,0
|
|
20240731,162700,959198980,18940,18940,18940,18940,0
|
|
20240731,162600,959198980,18940,18940,18940,18940,0
|
|
20240731,162500,959198980,18940,18940,18940,18940,0
|
|
20240731,162400,959198980,18940,18940,18940,18940,0
|
|
20240731,162300,959198980,18940,18940,18940,18940,0
|
|
20240731,162200,959198980,18940,18940,18940,18940,0
|
|
20240731,162100,959198980,18940,18940,18940,18940,0
|
|
20240731,162000,959198980,18940,18940,18940,18940,0
|
|
20240731,161900,959198980,18940,18940,18940,18940,0
|
|
20240731,161800,959198980,18940,18940,18940,18940,0
|
|
20240731,161700,959198980,18940,18940,18940,18940,0
|
|
20240731,161600,959198980,18940,18940,18940,18940,0
|
|
20240731,161500,959198980,18940,18940,18940,18940,0
|
|
20240731,161400,959198980,18940,18940,18940,18940,0
|
|
20240731,161300,959198980,18940,18940,18940,18940,0
|
|
20240731,161200,959198980,18940,18940,18940,18940,0
|
|
20240731,161100,959198980,18940,18940,18940,18940,0
|
|
20240731,161000,959198980,18940,18940,18940,18940,0
|
|
20240731,160900,959198980,18940,18940,18940,18940,0
|
|
20240731,160800,959198980,18940,18940,18940,18940,0
|
|
20240731,160700,959198980,18940,18940,18940,18940,0
|
|
20240731,160600,959198980,18940,18940,18940,18940,0
|
|
20240731,160500,959198980,18940,18940,18940,18940,0
|
|
20240731,160400,959198980,18940,18940,18940,18940,1467
|
|
20240731,160300,959198980,18940,18940,18940,18940,0
|
|
20240731,160200,959198980,18940,18940,18940,18940,0
|
|
20240731,160100,959198980,18940,18940,18940,18940,0
|
|
20240731,160000,959198980,18940,18940,18940,18940,0
|
|
20240731,155900,959198980,18940,18940,18940,18940,0
|
|
20240731,155800,959198980,18940,18940,18940,18940,0
|
|
20240731,155700,959198980,18940,18940,18940,18940,0
|
|
20240731,155600,959198980,18940,18940,18940,18940,0
|
|
20240731,155500,959198980,18940,18940,18940,18940,0
|
|
20240731,155400,959198980,18940,18940,18940,18940,0
|
|
20240731,155300,959198980,18940,18940,18940,18940,0
|
|
20240731,155200,959198980,18940,18940,18940,18940,0
|
|
20240731,155100,959198980,18940,18940,18940,18940,0
|
|
20240731,155000,959198980,18940,18940,18940,18940,0
|
|
20240731,154900,959198980,18940,18940,18940,18940,0
|
|
20240731,154800,959198980,18940,18940,18940,18940,0
|
|
20240731,154700,959198980,18940,18940,18940,18940,0
|
|
20240731,154600,959198980,18940,18940,18940,18940,0
|
|
20240731,154500,959198980,18940,18940,18940,18940,0
|
|
20240731,154400,959198980,18940,18940,18940,18940,0
|
|
20240731,154300,959198980,18940,18940,18940,18940,0
|
|
20240731,154200,959198980,18940,18940,18940,18940,0
|
|
20240731,154100,959198980,18940,18940,18940,18940,0
|
|
20240731,154000,959198980,18940,18940,18940,18940,0
|
|
20240731,153900,959198980,18940,18940,18940,18940,0
|
|
20240731,153800,959198980,18940,18940,18940,18940,0
|
|
20240731,153700,959198980,18940,18940,18940,18940,0
|
|
20240731,153600,959198980,18940,18940,18940,18940,0
|
|
20240731,153500,959198980,18940,18940,18940,18940,0
|
|
20240731,153400,959198980,18940,18940,18940,18940,1467
|
|
20240731,153300,959198980,18940,18940,18940,18940,0
|
|
20240731,153200,959198980,18940,18940,18940,18940,0
|
|
20240731,153100,959198980,18940,18940,18940,18940,0
|
|
20240731,153000,959198980,18940,18940,18940,18940,1467
|
|
20240731,152900,931414000,18940,18940,18940,18940,0
|
|
20240731,152800,931414000,18940,18940,18940,18940,0
|
|
20240731,152700,931414000,18940,18940,18940,18940,0
|
|
20240731,152600,931414000,18940,18940,18940,18940,0
|
|
20240731,152500,931414000,18940,18940,18940,18940,0
|
|
20240731,152400,931414000,18940,18940,18940,18940,0
|
|
20240731,152300,931414000,18940,18940,18940,18940,0
|
|
20240731,152200,931414000,18940,18940,18940,18940,0
|
|
20240731,152100,931414000,18940,18940,18940,18940,0
|
|
20240731,152000,931414000,18940,18940,18940,18940,0
|
|
20240731,151900,931414000,18940,18880,18940,18870,393
|
|
20240731,151800,923994520,18890,18940,18940,18890,187
|
|
20240731,151700,920455120,18930,18940,18940,18930,41
|
|
20240731,151600,919678760,18940,18910,18940,18910,190
|
|
20240731,151500,916081980,18910,18930,18940,18910,147
|
|
20240731,151400,913299290,18930,18890,18940,18890,426
|
|
20240731,151300,905238310,18900,18900,18900,18860,112
|
|
20240731,151200,903123250,18900,18910,18910,18900,97
|
|
20240731,151100,901289170,18920,18920,18920,18920,122
|
|
20240731,151000,898980930,18930,18930,18930,18920,232
|
|
20240731,150900,894591220,18930,18930,18930,18920,92
|
|
20240731,150800,892850270,18930,18920,18930,18920,67
|
|
20240731,150700,891582470,18920,18920,18930,18920,65
|
|
20240731,150600,890352210,18930,18930,18930,18920,85
|
|
20240731,150500,888743580,18920,18920,18930,18920,48
|
|
20240731,150400,887835300,18930,18930,18930,18920,65
|
|
20240731,150300,886605080,18920,18910,18920,18910,229
|
|
20240731,150200,882273440,18910,18880,18910,18870,660
|
|
20240731,150100,869807600,18880,18870,18880,18860,82
|
|
20240731,150000,868260630,18860,18860,18870,18860,127
|
|
20240731,145900,865865340,18860,18860,18870,18860,101
|
|
20240731,145800,863960340,18860,18850,18860,18850,156
|
|
20240731,145700,861019180,18850,18860,18870,18850,116
|
|
20240731,145600,858831450,18860,18870,18880,18860,90
|
|
20240731,145500,857133220,18870,18880,18880,18870,108
|
|
20240731,145400,855095200,18880,18870,18880,18870,107
|
|
20240731,145300,853075800,18860,18840,18860,18840,267
|
|
20240731,145200,848042880,18820,18840,18840,18820,355
|
|
20240731,145100,841356330,18830,18840,18840,18830,139
|
|
20240731,145000,838738720,18840,18840,18850,18830,138
|
|
20240731,144900,836139040,18840,18830,18840,18830,130
|
|
20240731,144800,833690380,18840,18840,18840,18830,139
|
|
20240731,144700,831072260,18840,18840,18840,18830,80
|
|
20240731,144600,829565590,18840,18820,18840,18820,205
|
|
20240731,144500,825704860,18820,18830,18830,18820,63
|
|
20240731,144400,824519100,18820,18840,18840,18820,60
|
|
20240731,144300,823389500,18830,18840,18840,18830,43
|
|
20240731,144200,822579790,18820,18860,18860,18820,29
|
|
20240731,144100,822033710,18860,18870,18870,18820,51
|
|
20240731,144000,821072340,18870,18890,18890,18870,55
|
|
20240731,143900,820033840,18880,18880,18890,18880,140
|
|
20240731,143800,817390290,18890,18860,18890,18860,164
|
|
20240731,143700,814295990,18870,18870,18870,18870,23
|
|
20240731,143600,813861980,18870,18820,18870,18820,1155
|
|
20240731,143500,792102460,18820,18820,18820,18810,60
|
|
20240731,143400,790973780,18820,18810,18820,18810,79
|
|
20240731,143300,789487630,18820,18830,18830,18820,4
|
|
20240731,143200,789412320,18750,18790,18830,18750,2672
|
|
20240731,143100,739236930,18790,18790,18790,18780,79
|
|
20240731,143000,737753050,18770,18780,18790,18770,410
|
|
20240731,142900,730053390,18780,18800,18800,18780,104
|
|
20240731,142800,728099580,18780,18820,18820,18770,177
|
|
20240731,142700,724774560,18800,18810,18820,18800,101
|
|
20240731,142600,722874690,18820,18810,18820,18810,81
|
|
20240731,142500,721350880,18810,18810,18810,18800,163
|
|
20240731,142400,718285560,18810,18800,18810,18790,15
|
|
20240731,142300,718003560,18820,18820,18830,18760,2633
|
|
20240731,142200,668556680,18830,18840,18840,18760,38
|
|
20240731,142100,667843130,18750,18840,18850,18750,2936
|
|
20240731,142000,612661260,18840,18850,18850,18840,59
|
|
20240731,141900,611549670,18840,18840,18850,18840,96
|
|
20240731,141800,609740870,18840,18830,18840,18830,252
|
|
20240731,141700,604994380,18830,18840,18840,18830,236
|
|
20240731,141600,600548660,18850,18850,18850,18840,81
|
|
20240731,141500,599022530,18850,18850,18850,18840,84
|
|
20240731,141400,597439790,18850,18860,18860,18850,21
|
|
20240731,141300,597043800,18850,18850,18860,18850,79
|
|
20240731,141200,595554600,18860,18870,18870,18860,35
|
|
20240731,141100,594894460,18870,18880,18880,18870,14
|
|
20240731,141000,594630200,18880,18880,18880,18870,66
|
|
20240731,140900,593384640,18880,18890,18890,18880,34
|
|
20240731,140800,592742560,18890,18870,18900,18870,90
|
|
20240731,140700,591043780,18850,18840,18850,18840,73
|
|
20240731,140600,589668250,18850,18850,18880,18850,549
|
|
20240731,140500,579312680,18860,18860,18860,18850,74
|
|
20240731,140400,577917560,18860,18860,18860,18850,179
|
|
20240731,140300,574543220,18860,18860,18860,18850,62
|
|
20240731,140200,573374450,18860,18860,18860,18850,69
|
|
20240731,140100,572073630,18860,18860,18860,18850,84
|
|
20240731,140000,570489920,18860,18860,18860,18860,45
|
|
20240731,135900,569641220,18860,18870,18870,18850,93
|
|
20240731,135800,567887140,18860,18870,18870,18860,130
|
|
20240731,135700,565434590,18870,18870,18880,18870,25
|
|
20240731,135600,564962780,18870,18870,18870,18860,418
|
|
20240731,135500,557075650,18880,18870,18880,18870,66
|
|
20240731,135400,555830090,18880,18890,18890,18870,217
|
|
20240731,135300,551732960,18890,18900,18900,18890,46
|
|
20240731,135200,550863970,18900,18890,18900,18890,67
|
|
20240731,135100,549598200,18900,18900,18900,18890,220
|
|
20240731,135000,545440720,18900,18900,18910,18900,155
|
|
20240731,134900,542511040,18910,18910,18910,18900,61
|
|
20240731,134800,541358060,18910,18910,18910,18900,72
|
|
20240731,134700,539997060,18910,18910,18910,18900,49
|
|
20240731,134600,539070480,18900,18910,18910,18900,121
|
|
20240731,134500,536782890,18920,18910,18920,18910,69
|
|
20240731,134400,535477960,18920,18920,18920,18910,62
|
|
20240731,134300,534305440,18920,18920,18920,18910,71
|
|
20240731,134200,532962650,18920,18910,18920,18910,87
|
|
20240731,134100,531317290,18910,18920,18920,18910,41
|
|
20240731,134000,530541940,18910,18910,18910,18910,57
|
|
20240731,133900,529464070,18910,18900,18910,18900,57
|
|
20240731,133800,528386720,18910,18900,18910,18900,126
|
|
20240731,133700,526005110,18890,18910,18910,18890,183
|
|
20240731,133600,522546220,18910,18910,18920,18910,8
|
|
20240731,133500,522394930,18910,18940,18940,18910,479
|
|
20240731,133400,513333660,18920,18940,18940,18920,253
|
|
20240731,133300,508545290,18940,18940,18940,18930,95
|
|
20240731,133200,506746520,18940,18940,18940,18930,65
|
|
20240731,133100,505515950,18940,18940,18940,18930,252
|
|
20240731,133000,500745520,18940,18950,18950,18940,225
|
|
20240731,132900,496483790,18950,18950,18950,18940,268
|
|
20240731,132800,491405870,18950,18950,18950,18930,121
|
|
20240731,132700,489114930,18950,18940,18950,18940,145
|
|
20240731,132600,486367230,18940,18930,18940,18930,109
|
|
20240731,132500,484303660,18930,18930,18930,18920,380
|
|
20240731,132400,477112910,18930,18930,18930,18930,9
|
|
20240731,132300,476942540,18930,18930,18930,18920,48
|
|
20240731,132200,476033920,18930,18930,18930,18920,68
|
|
20240731,132100,474746880,18930,18930,18930,18920,124
|
|
20240731,132000,472399570,18930,18930,18930,18920,123
|
|
20240731,131900,470072180,18930,18930,18940,18930,61
|
|
20240731,131800,468917390,18940,18940,18940,18940,14
|
|
20240731,131700,468652230,18940,18940,18950,18940,43
|
|
20240731,131600,467837780,18940,18930,18940,18920,142
|
|
20240731,131500,465149440,18930,18930,18930,18930,18
|
|
20240731,131400,464808700,18930,18930,18930,18920,8
|
|
20240731,131300,464657270,18930,18930,18930,18930,27
|
|
20240731,131200,464146160,18930,18920,18930,18920,137
|
|
20240731,131100,461554030,18930,18930,18930,18920,16
|
|
20240731,131000,461251160,18930,18920,18930,18920,35
|
|
20240731,130900,460588710,18930,18930,18930,18920,7
|
|
20240731,130800,460456210,18930,18910,18930,18910,48
|
|
20240731,130700,459548400,18920,18920,18920,18920,8
|
|
20240731,130600,459397040,18930,18910,18930,18910,20
|
|
20240731,130500,459018800,18900,18950,18950,18900,66
|
|
20240731,130400,457770880,18950,18950,18950,18900,1825
|
|
20240731,130300,423246490,18950,18950,18950,18940,57
|
|
20240731,130200,422166700,18950,18960,18960,18950,13
|
|
20240731,130100,421920310,18950,18960,18960,18950,319
|
|
20240731,130000,415873150,18960,19000,19000,18960,617
|
|
20240731,125900,404165890,19000,19000,19000,19000,20
|
|
20240731,125800,403785890,19000,19000,19000,19000,16
|
|
20240731,125700,403481890,19000,19000,19000,18990,5
|
|
20240731,125600,403386900,19000,18990,19000,18990,45
|
|
20240731,125500,402532130,18980,18990,18990,18980,14
|
|
20240731,125400,402266280,18990,19000,19000,18990,46
|
|
20240731,125300,401392700,19000,19010,19010,19000,103
|
|
20240731,125200,399435560,19000,19010,19010,19000,22
|
|
20240731,125100,399017350,19010,19010,19010,19010,20
|
|
20240731,125000,398637150,19010,19010,19010,19000,6
|
|
20240731,124900,398523100,19010,19010,19010,19010,27
|
|
20240731,124800,398009830,19010,19010,19010,19000,25
|
|
20240731,124700,397534590,19010,19000,19010,19000,38
|
|
20240731,124600,396812570,19010,19010,19010,19010,26
|
|
20240731,124500,396318310,19000,19010,19010,19000,96
|
|
20240731,124400,394493770,19010,18990,19010,18990,26
|
|
20240731,124300,393999920,18990,19010,19010,18970,100
|
|
20240731,124200,392100640,19010,19010,19010,19000,12
|
|
20240731,124100,391872530,19010,19010,19010,19000,71
|
|
20240731,124000,390522830,19010,19010,19010,19010,1
|
|
20240731,123900,390503820,18990,18990,18990,18980,102
|
|
20240731,123800,388567690,18980,19000,19000,18980,44
|
|
20240731,123700,387732060,18990,19000,19000,18990,16
|
|
20240731,123600,387428070,19000,19000,19000,18990,26
|
|
20240731,123500,386934080,18990,19000,19000,18990,41
|
|
20240731,123400,386155450,19000,18990,19000,18990,23
|
|
20240731,123300,385718480,19000,19010,19010,19000,58
|
|
20240731,123200,384616460,19010,19010,19010,19010,24
|
|
20240731,123100,384160220,19000,19010,19010,19000,16
|
|
20240731,123000,383856070,19010,19010,19010,19010,1
|
|
20240731,122900,383837060,19010,19010,19020,19010,95
|
|
20240731,122800,382030960,19020,19010,19020,19010,7
|
|
20240731,122700,381897850,19010,19010,19020,19000,20
|
|
20240731,122600,381517630,19010,19010,19020,19010,251
|
|
20240731,122500,376746000,19010,18980,19010,18980,358
|
|
20240731,122400,369947630,18970,18950,18970,18950,246
|
|
20240731,122300,365283860,18940,18940,18940,18940,0
|
|
20240731,122200,365283860,18940,18930,18940,18930,127
|
|
20240731,122100,362878490,18940,18940,18940,18940,3
|
|
20240731,122000,362821670,18940,18940,18940,18940,1
|
|
20240731,121900,362802730,18930,18930,18930,18930,31
|
|
20240731,121800,362215900,18930,18930,18930,18930,0
|
|
20240731,121700,362215900,18930,18930,18930,18930,1
|
|
20240731,121600,362196970,18930,18930,18930,18930,6
|
|
20240731,121500,362083390,18930,18930,18930,18930,0
|
|
20240731,121400,362083390,18930,18930,18930,18930,0
|
|
20240731,121300,362083390,18930,18930,18930,18930,58
|
|
20240731,121200,360985450,18920,18910,18920,18910,601
|
|
20240731,121100,349614540,18920,18920,18920,18920,5
|
|
20240731,121000,349519940,18910,18910,18910,18910,11
|
|
20240731,120900,349311930,18910,18910,18910,18910,0
|
|
20240731,120800,349311930,18910,18910,18910,18910,1
|
|
20240731,120700,349293020,18920,18920,18920,18920,5
|
|
20240731,120600,349198420,18910,18910,18910,18910,0
|
|
20240731,120500,349198420,18910,18920,18920,18910,4
|
|
20240731,120400,349122750,18910,18910,18910,18910,0
|
|
20240731,120300,349122750,18910,18910,18910,18910,1
|
|
20240731,120200,349103840,18910,18900,18910,18900,195
|
|
20240731,120100,345418230,18910,18910,18910,18910,411
|
|
20240731,120000,337646220,18910,18910,18910,18910,0
|
|
20240731,115900,337646220,18910,18910,18910,18910,10
|
|
20240731,115800,337457120,18910,18910,18910,18910,0
|
|
20240731,115700,337457120,18910,18900,18910,18900,2
|
|
20240731,115600,337419310,18910,18910,18910,18910,117
|
|
20240731,115500,335206840,18920,18910,18920,18910,6
|
|
20240731,115400,335093330,18910,18910,18910,18910,1
|
|
20240731,115300,335074420,18920,18920,18920,18920,100
|
|
20240731,115200,333182420,18920,18920,18920,18920,136
|
|
20240731,115100,330609300,18920,18920,18920,18920,0
|
|
20240731,115000,330609300,18920,18920,18920,18920,19
|
|
20240731,114900,330249820,18920,18920,18920,18920,0
|
|
20240731,114800,330249820,18920,18920,18920,18920,0
|
|
20240731,114700,330249820,18920,18920,18920,18920,5
|
|
20240731,114600,330155220,18920,18920,18930,18920,172
|
|
20240731,114500,326900580,18920,18920,18920,18920,0
|
|
20240731,114400,326900580,18920,18920,18920,18920,17
|
|
20240731,114300,326578940,18920,18920,18920,18920,0
|
|
20240731,114200,326578940,18920,18920,18920,18920,0
|
|
20240731,114100,326578940,18920,18930,18930,18920,629
|
|
20240731,114000,314677550,18930,18930,18930,18930,0
|
|
20240731,113900,314677550,18930,18930,18930,18930,0
|
|
20240731,113800,314677550,18930,18930,18930,18930,0
|
|
20240731,113700,314677550,18930,18930,18930,18930,0
|
|
20240731,113600,314677550,18930,18930,18930,18930,0
|
|
20240731,113500,314677550,18930,18930,18930,18930,0
|
|
20240731,113400,314677550,18930,18930,18930,18930,0
|
|
20240731,113300,314677550,18930,18930,18930,18930,0
|
|
20240731,113200,314677550,18930,18930,18930,18930,0
|
|
20240731,113100,314677550,18930,18930,18930,18930,0
|
|
20240731,113000,314677550,18930,18930,18930,18930,0
|
|
20240731,112900,314677550,18930,18930,18930,18930,0
|
|
20240731,112800,314677550,18930,18930,18930,18930,0
|
|
20240731,112700,314677550,18930,18930,18930,18930,0
|
|
20240731,112600,314677550,18930,18930,18930,18930,0
|
|
20240731,112500,314677550,18930,18930,18930,18930,0
|
|
20240731,112400,314677550,18930,18930,18930,18930,5
|
|
20240731,112300,314582900,18940,18940,18940,18940,9
|
|
20240731,112200,314412440,18940,18940,18940,18940,10
|
|
20240731,112100,314223040,18940,18940,18940,18940,0
|
|
20240731,112000,314223040,18940,18930,18940,18930,6
|
|
20240731,111900,314109410,18930,18930,18930,18930,415
|
|
20240731,111800,306253460,18940,18940,18940,18940,20
|
|
20240731,111700,305874660,18930,18930,18930,18930,1
|
|
20240731,111600,305855730,18930,18930,18930,18930,0
|
|
20240731,111500,305855730,18930,18930,18930,18930,81
|
|
20240731,111400,304322400,18930,18930,18930,18930,0
|
|
20240731,111300,304322400,18930,18930,18930,18930,1
|
|
20240731,111200,304303470,18920,18920,18920,18920,0
|
|
20240731,111100,304303470,18920,18920,18920,18920,41
|
|
20240731,111000,303527750,18920,18920,18920,18920,129
|
|
20240731,110900,301087070,18930,18930,18930,18930,93
|
|
20240731,110800,299326580,18930,18920,18930,18920,41
|
|
20240731,110700,298550850,18940,18940,18940,18940,0
|
|
20240731,110600,298550850,18940,18940,18940,18940,6
|
|
20240731,110500,298437210,18940,18940,18940,18940,34
|
|
20240731,110400,297793250,18940,18940,18940,18940,2
|
|
20240731,110300,297755370,18940,18940,18940,18940,1
|
|
20240731,110200,297736430,18930,18930,18930,18930,49
|
|
20240731,110100,296808860,18930,18940,18940,18930,90
|
|
20240731,110000,295105150,18930,18930,18930,18930,1
|
|
20240731,105900,295086220,18940,18940,18940,18940,5
|
|
20240731,105800,294991520,18940,18940,18940,18940,27
|
|
20240731,105700,294480140,18920,18940,18940,18920,665
|
|
20240731,105600,281895930,18940,18950,18950,18940,44
|
|
20240731,105500,281062540,18950,18950,18950,18950,2
|
|
20240731,105400,281024640,18940,18940,18940,18930,121
|
|
20240731,105300,278733800,18950,18950,18950,18950,0
|
|
20240731,105200,278733800,18950,18950,18950,18950,0
|
|
20240731,105100,278733800,18950,18940,18950,18940,90
|
|
20240731,105000,277029180,18950,18950,18950,18950,48
|
|
20240731,104900,276119580,18950,18950,18950,18950,1
|
|
20240731,104800,276100630,18940,18940,18950,18940,202
|
|
20240731,104700,272274700,18940,18940,18940,18940,3
|
|
20240731,104600,272217880,18930,18940,18940,18930,260
|
|
20240731,104500,267294080,18940,18930,18940,18930,458
|
|
20240731,104400,258619570,18940,18940,18940,18940,0
|
|
20240731,104300,258619570,18940,18940,18940,18940,2
|
|
20240731,104200,258581690,18940,18960,18960,18940,842
|
|
20240731,104100,242631140,18960,18960,18960,18960,0
|
|
20240731,104000,242631140,18960,18960,18960,18960,0
|
|
20240731,103900,242631140,18960,18960,18960,18960,0
|
|
20240731,103800,242631140,18960,18960,18960,18960,0
|
|
20240731,103700,242631140,18960,18960,18960,18960,0
|
|
20240731,103600,242631140,18960,18960,18960,18960,0
|
|
20240731,103500,242631140,18960,18960,18960,18960,0
|
|
20240731,103400,242631140,18960,18950,18960,18950,45
|
|
20240731,103300,241778380,18950,18950,18950,18950,0
|
|
20240731,103200,241778380,18950,18950,18950,18950,93
|
|
20240731,103100,240016030,18950,18950,18950,18950,0
|
|
20240731,103000,240016030,18950,18990,18990,18950,989
|
|
20240731,102900,221249150,18990,18990,18990,18990,0
|
|
20240731,102800,221249150,18990,19000,19000,18990,10
|
|
20240731,102700,221059160,19000,19000,19000,19000,0
|
|
20240731,102600,221059160,19000,19000,19000,19000,40
|
|
20240731,102500,220299160,19000,19000,19000,19000,1
|
|
20240731,102400,220280160,19000,19010,19010,19000,62
|
|
20240731,102300,219102060,19010,19010,19010,19010,0
|
|
20240731,102200,219102060,19010,19010,19010,19010,74
|
|
20240731,102100,217695320,19000,19000,19000,19000,49
|
|
20240731,102000,216764320,19000,19000,19000,19000,48
|
|
20240731,101900,215852320,19000,19000,19000,19000,47
|
|
20240731,101800,214959320,18990,18990,18990,18990,10
|
|
20240731,101700,214769420,18990,18990,18990,18990,50
|
|
20240731,101600,213819920,18990,18990,18990,18990,0
|
|
20240731,101500,213819920,18990,18990,18990,18990,24
|
|
20240731,101400,213364160,18990,19010,19010,18990,575
|
|
20240731,101300,202438810,19010,19010,19010,19010,0
|
|
20240731,101200,202438810,19010,19000,19010,19000,54
|
|
20240731,101100,201412430,19000,19000,19000,19000,4
|
|
20240731,101000,201336430,19000,19000,19000,19000,11
|
|
20240731,100900,201127430,19010,19010,19010,19010,29
|
|
20240731,100800,200576140,19010,19010,19010,19010,45
|
|
20240731,100700,199720690,19010,19010,19010,19010,18
|
|
20240731,100600,199378510,19000,19000,19000,19000,40
|
|
20240731,100500,198618510,19010,19010,19010,19010,27
|
|
20240731,100400,198105240,19010,19010,19010,19010,58
|
|
20240731,100300,197002660,19000,19000,19000,19000,88
|
|
20240731,100200,195330660,19000,19010,19010,19000,410
|
|
20240731,100100,187539450,19010,19000,19020,19000,33
|
|
20240731,100000,186912150,19000,19000,19010,18990,519
|
|
20240731,095900,177050950,19000,18990,19000,18990,9
|
|
20240731,095800,176880020,18990,18980,18990,18980,44
|
|
20240731,095700,176044520,18980,18980,18980,18980,8
|
|
20240731,095600,175892680,18980,18980,18980,18980,12
|
|
20240731,095500,175664920,18990,18990,18990,18990,32
|
|
20240731,095400,175057240,18990,18990,18990,18990,3
|
|
20240731,095300,175000270,18990,19000,19000,18990,38
|
|
20240731,095200,174278450,19000,19000,19000,18990,3
|
|
20240731,095100,174221460,18980,18980,18980,18980,333
|
|
20240731,095000,167901120,18970,18970,18970,18970,0
|
|
20240731,094900,167901120,18970,18970,18970,18970,2
|
|
20240731,094800,167863180,18970,18970,18970,18970,5
|
|
20240731,094700,167768330,18970,18960,18970,18960,178
|
|
20240731,094600,164392070,18960,18960,18960,18960,350
|
|
20240731,094500,157756070,18950,18950,18950,18950,206
|
|
20240731,094400,153852370,18950,18950,18950,18950,61
|
|
20240731,094300,152696420,18950,18950,18950,18950,37
|
|
20240731,094200,151995270,18950,18950,18950,18950,0
|
|
20240731,094100,151995270,18950,18950,18950,18950,61
|
|
20240731,094000,150839320,18950,18950,18950,18950,219
|
|
20240731,093900,146689270,18950,18950,18950,18950,10
|
|
20240731,093800,146499770,18950,18940,18950,18940,2
|
|
20240731,093700,146461880,18950,18940,18950,18940,135
|
|
20240731,093600,143903650,18940,18940,18940,18940,117
|
|
20240731,093500,141687670,18940,18940,18940,18940,58
|
|
20240731,093400,140589150,18930,18910,18930,18910,239
|
|
20240731,093300,136066110,18910,18880,18910,18880,176
|
|
20240731,093200,132740980,18880,18880,18880,18880,51
|
|
20240731,093100,131778100,18860,18870,18870,18860,46
|
|
20240731,093000,130910440,18880,18880,18880,18860,22
|
|
20240731,092900,130495440,18880,18880,18880,18880,1
|
|
20240731,092800,130476560,18870,18850,18870,18850,91
|
|
20240731,092700,128761110,18870,18850,18870,18850,354
|
|
20240731,092600,122086570,18840,18820,18840,18820,216
|
|
20240731,092500,118019410,18820,18800,18820,18800,42
|
|
20240731,092400,117229390,18810,18810,18810,18810,353
|
|
20240731,092300,110589460,18810,18810,18810,18810,51
|
|
20240731,092200,109630150,18800,18800,18810,18800,188
|
|
20240731,092100,106094250,18810,18810,18810,18800,52
|
|
20240731,092000,105116560,18800,18800,18800,18800,553
|
|
20240731,091900,94720160,18800,18800,18810,18800,852
|
|
20240731,091800,78702550,18810,18810,18810,18810,7
|
|
20240731,091700,78570880,18810,18810,18810,18810,2
|
|
20240731,091600,78533260,18810,18810,18810,18800,73
|
|
20240731,091500,77160140,18810,18810,18810,18810,60
|
|
20240731,091400,76031540,18810,18810,18820,18800,590
|
|
20240731,091300,64937770,18810,18820,18820,18810,194
|
|
20240731,091200,61288580,18810,18810,18810,18810,10
|
|
20240731,091100,61100480,18810,18800,18820,18800,217
|
|
20240731,091000,57020720,18830,18830,18830,18830,52
|
|
20240731,090900,56041560,18800,18810,18810,18800,447
|
|
20240731,090800,47635850,18810,18810,18810,18810,208
|
|
20240731,090700,43723370,18810,18810,18810,18800,188
|
|
20240731,090600,40187150,18810,18810,18810,18810,41
|
|
20240731,090500,39415940,18810,18810,18810,18810,111
|
|
20240731,090400,37328030,18810,18810,18810,18810,83
|
|
20240731,090300,35766800,18800,18790,18800,18790,48
|
|
20240731,090200,34864600,18790,18810,18810,18790,203
|
|
20240731,090100,31047260,18800,18810,18810,18800,94
|
|
20240731,090000,29279320,18810,18830,18830,18810,1555
|