585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184200,77862327950,5360,5360,5360,5360,102306
|
|
20240731,184100,77862327950,5360,5360,5360,5360,0
|
|
20240731,184000,77862327950,5360,5360,5360,5360,0
|
|
20240731,183900,77862327950,5360,5360,5360,5360,0
|
|
20240731,183800,77862327950,5360,5360,5360,5360,0
|
|
20240731,183700,77862327950,5360,5360,5360,5360,0
|
|
20240731,183600,77862327950,5360,5360,5360,5360,0
|
|
20240731,183500,77862327950,5360,5360,5360,5360,0
|
|
20240731,183400,77862327950,5360,5360,5360,5360,0
|
|
20240731,183300,77862327950,5360,5360,5360,5360,0
|
|
20240731,183200,77862327950,5360,5360,5360,5360,0
|
|
20240731,183100,77862327950,5360,5360,5360,5360,0
|
|
20240731,183000,77862327950,5360,5360,5360,5360,0
|
|
20240731,182900,77862327950,5360,5360,5360,5360,0
|
|
20240731,182800,77862327950,5360,5360,5360,5360,0
|
|
20240731,182700,77862327950,5360,5360,5360,5360,0
|
|
20240731,182600,77862327950,5360,5360,5360,5360,0
|
|
20240731,182500,77862327950,5360,5360,5360,5360,0
|
|
20240731,182400,77862327950,5360,5360,5360,5360,0
|
|
20240731,182300,77862327950,5360,5360,5360,5360,0
|
|
20240731,182200,77862327950,5360,5360,5360,5360,0
|
|
20240731,182100,77862327950,5360,5360,5360,5360,0
|
|
20240731,182000,77862327950,5360,5360,5360,5360,0
|
|
20240731,181900,77862327950,5360,5360,5360,5360,0
|
|
20240731,181800,77862327950,5360,5360,5360,5360,0
|
|
20240731,181700,77862327950,5360,5360,5360,5360,0
|
|
20240731,181600,77862327950,5360,5360,5360,5360,0
|
|
20240731,181500,77862327950,5360,5360,5360,5360,0
|
|
20240731,181400,77862327950,5360,5360,5360,5360,0
|
|
20240731,181300,77862327950,5360,5360,5360,5360,0
|
|
20240731,181200,77862327950,5360,5360,5360,5360,102306
|
|
20240731,181100,77862327950,5360,5360,5360,5360,0
|
|
20240731,181000,77862327950,5360,5360,5360,5360,0
|
|
20240731,180900,77862327950,5360,5360,5360,5360,0
|
|
20240731,180800,77862327950,5360,5360,5360,5360,0
|
|
20240731,180700,77862327950,5360,5360,5360,5360,0
|
|
20240731,180600,77862327950,5360,5360,5360,5360,0
|
|
20240731,180500,77862327950,5360,5360,5360,5360,0
|
|
20240731,180400,77862327950,5360,5360,5360,5360,0
|
|
20240731,180300,77862327950,5360,5360,5360,5360,0
|
|
20240731,180200,77862327950,5360,5360,5360,5360,0
|
|
20240731,180100,77862327950,5360,5360,5360,5360,0
|
|
20240731,180000,77862327950,5360,5360,5360,5360,0
|
|
20240731,175900,77862327950,5360,5360,5360,5360,0
|
|
20240731,175800,77862327950,5360,5360,5360,5360,0
|
|
20240731,175700,77862327950,5360,5360,5360,5360,0
|
|
20240731,175600,77862327950,5360,5360,5360,5360,0
|
|
20240731,175500,77862327950,5360,5360,5360,5360,0
|
|
20240731,175400,77862327950,5360,5360,5360,5360,0
|
|
20240731,175300,77862327950,5360,5360,5360,5360,0
|
|
20240731,175200,77862327950,5360,5360,5360,5360,0
|
|
20240731,175100,77862327950,5360,5360,5360,5360,0
|
|
20240731,175000,77862327950,5360,5360,5360,5360,0
|
|
20240731,174900,77862327950,5360,5360,5360,5360,0
|
|
20240731,174800,77862327950,5360,5360,5360,5360,0
|
|
20240731,174700,77862327950,5360,5360,5360,5360,0
|
|
20240731,174600,77862327950,5360,5360,5360,5360,0
|
|
20240731,174500,77862327950,5360,5360,5360,5360,0
|
|
20240731,174400,77862327950,5360,5360,5360,5360,0
|
|
20240731,174300,77862327950,5360,5360,5360,5360,0
|
|
20240731,174200,77862327950,5360,5360,5360,5360,102306
|
|
20240731,174100,77862327950,5360,5360,5360,5360,0
|
|
20240731,174000,77862327950,5360,5360,5360,5360,0
|
|
20240731,173900,77862327950,5360,5360,5360,5360,0
|
|
20240731,173800,77862327950,5360,5360,5360,5360,0
|
|
20240731,173700,77862327950,5360,5360,5360,5360,0
|
|
20240731,173600,77862327950,5360,5360,5360,5360,0
|
|
20240731,173500,77862327950,5360,5360,5360,5360,0
|
|
20240731,173400,77862327950,5360,5360,5360,5360,0
|
|
20240731,173300,77862327950,5360,5360,5360,5360,0
|
|
20240731,173200,77862327950,5360,5360,5360,5360,0
|
|
20240731,173100,77862327950,5360,5360,5360,5360,0
|
|
20240731,173000,77862327950,5360,5360,5360,5360,0
|
|
20240731,172900,77862327950,5360,5360,5360,5360,0
|
|
20240731,172800,77862327950,5360,5360,5360,5360,0
|
|
20240731,172700,77862327950,5360,5360,5360,5360,0
|
|
20240731,172600,77862327950,5360,5360,5360,5360,0
|
|
20240731,172500,77862327950,5360,5360,5360,5360,0
|
|
20240731,172400,77862327950,5360,5360,5360,5360,0
|
|
20240731,172300,77862327950,5360,5360,5360,5360,0
|
|
20240731,172200,77862327950,5360,5360,5360,5360,0
|
|
20240731,172100,77862327950,5360,5360,5360,5360,0
|
|
20240731,172000,77862327950,5360,5360,5360,5360,0
|
|
20240731,171900,77862327950,5360,5360,5360,5360,0
|
|
20240731,171800,77862327950,5360,5360,5360,5360,0
|
|
20240731,171700,77862327950,5360,5360,5360,5360,0
|
|
20240731,171600,77862327950,5360,5360,5360,5360,0
|
|
20240731,171500,77862327950,5360,5360,5360,5360,0
|
|
20240731,171400,77862327950,5360,5360,5360,5360,0
|
|
20240731,171300,77862327950,5360,5360,5360,5360,0
|
|
20240731,171200,77862327950,5360,5360,5360,5360,102306
|
|
20240731,171100,77862327950,5360,5360,5360,5360,0
|
|
20240731,171000,77862327950,5360,5360,5360,5360,0
|
|
20240731,170900,77862327950,5360,5360,5360,5360,0
|
|
20240731,170800,77862327950,5360,5360,5360,5360,0
|
|
20240731,170700,77862327950,5360,5360,5360,5360,0
|
|
20240731,170600,77862327950,5360,5360,5360,5360,0
|
|
20240731,170500,77862327950,5360,5360,5360,5360,0
|
|
20240731,170400,77862327950,5360,5360,5360,5360,0
|
|
20240731,170300,77862327950,5360,5360,5360,5360,0
|
|
20240731,170200,77862327950,5360,5360,5360,5360,0
|
|
20240731,170100,77862327950,5360,5360,5360,5360,0
|
|
20240731,170000,77862327950,5360,5360,5360,5360,0
|
|
20240731,165900,77862327950,5360,5360,5360,5360,0
|
|
20240731,165800,77862327950,5360,5360,5360,5360,0
|
|
20240731,165700,77862327950,5360,5360,5360,5360,0
|
|
20240731,165600,77862327950,5360,5360,5360,5360,0
|
|
20240731,165500,77862327950,5360,5360,5360,5360,0
|
|
20240731,165400,77862327950,5360,5360,5360,5360,0
|
|
20240731,165300,77862327950,5360,5360,5360,5360,0
|
|
20240731,165200,77862327950,5360,5360,5360,5360,0
|
|
20240731,165100,77862327950,5360,5360,5360,5360,0
|
|
20240731,165000,77862327950,5360,5360,5360,5360,0
|
|
20240731,164900,77862327950,5360,5360,5360,5360,0
|
|
20240731,164800,77862327950,5360,5360,5360,5360,0
|
|
20240731,164700,77862327950,5360,5360,5360,5360,0
|
|
20240731,164600,77862327950,5360,5360,5360,5360,0
|
|
20240731,164500,77862327950,5360,5360,5360,5360,0
|
|
20240731,164400,77862327950,5360,5360,5360,5360,0
|
|
20240731,164300,77862327950,5360,5360,5360,5360,0
|
|
20240731,164200,77862327950,5360,5360,5360,5360,102306
|
|
20240731,164100,77862327950,5360,5360,5360,5360,0
|
|
20240731,164000,77862327950,5360,5360,5360,5360,0
|
|
20240731,163900,77862327950,5360,5360,5360,5360,0
|
|
20240731,163800,77862327950,5360,5360,5360,5360,0
|
|
20240731,163700,77862327950,5360,5360,5360,5360,0
|
|
20240731,163600,77862327950,5360,5360,5360,5360,0
|
|
20240731,163500,77862327950,5360,5360,5360,5360,0
|
|
20240731,163400,77862327950,5360,5360,5360,5360,0
|
|
20240731,163300,77862327950,5360,5360,5360,5360,0
|
|
20240731,163200,77862327950,5360,5360,5360,5360,0
|
|
20240731,163100,77862327950,5360,5360,5360,5360,0
|
|
20240731,163000,77862327950,5360,5360,5360,5360,0
|
|
20240731,162900,77862327950,5360,5360,5360,5360,0
|
|
20240731,162800,77862327950,5360,5360,5360,5360,0
|
|
20240731,162700,77862327950,5360,5360,5360,5360,0
|
|
20240731,162600,77862327950,5360,5360,5360,5360,0
|
|
20240731,162500,77862327950,5360,5360,5360,5360,0
|
|
20240731,162400,77862327950,5360,5360,5360,5360,0
|
|
20240731,162300,77862327950,5360,5360,5360,5360,0
|
|
20240731,162200,77862327950,5360,5360,5360,5360,0
|
|
20240731,162100,77862327950,5360,5360,5360,5360,0
|
|
20240731,162000,77862327950,5360,5360,5360,5360,0
|
|
20240731,161900,77862327950,5360,5360,5360,5360,0
|
|
20240731,161800,77862327950,5360,5360,5360,5360,0
|
|
20240731,161700,77862327950,5360,5360,5360,5360,0
|
|
20240731,161600,77862327950,5360,5360,5360,5360,0
|
|
20240731,161500,77862327950,5360,5360,5360,5360,0
|
|
20240731,161400,77862327950,5360,5360,5360,5360,0
|
|
20240731,161300,77862327950,5360,5360,5360,5360,0
|
|
20240731,161200,77862327950,5360,5360,5360,5360,102306
|
|
20240731,161100,77862327950,5360,5360,5360,5360,0
|
|
20240731,161000,77862327950,5360,5360,5360,5360,0
|
|
20240731,160900,77862327950,5360,5360,5360,5360,0
|
|
20240731,160800,77862327950,5360,5360,5360,5360,0
|
|
20240731,160700,77862327950,5360,5360,5360,5360,0
|
|
20240731,160600,77862327950,5360,5360,5360,5360,0
|
|
20240731,160500,77862327950,5360,5360,5360,5360,0
|
|
20240731,160400,77862327950,5360,5360,5360,5360,0
|
|
20240731,160300,77862327950,5360,5360,5360,5360,0
|
|
20240731,160200,77862327950,5360,5360,5360,5360,0
|
|
20240731,160100,77862327950,5360,5360,5360,5360,0
|
|
20240731,160000,77862327950,5360,5360,5360,5360,0
|
|
20240731,155900,77862327950,5360,5360,5360,5360,0
|
|
20240731,155800,77862327950,5360,5360,5360,5360,0
|
|
20240731,155700,77862327950,5360,5360,5360,5360,0
|
|
20240731,155600,77862327950,5360,5360,5360,5360,0
|
|
20240731,155500,77862327950,5360,5360,5360,5360,0
|
|
20240731,155400,77862327950,5360,5360,5360,5360,0
|
|
20240731,155300,77862327950,5360,5360,5360,5360,0
|
|
20240731,155200,77862327950,5360,5360,5360,5360,0
|
|
20240731,155100,77862327950,5360,5360,5360,5360,0
|
|
20240731,155000,77862327950,5360,5360,5360,5360,0
|
|
20240731,154900,77862327950,5360,5360,5360,5360,0
|
|
20240731,154800,77862327950,5360,5360,5360,5360,0
|
|
20240731,154700,77862327950,5360,5360,5360,5360,0
|
|
20240731,154600,77862327950,5360,5360,5360,5360,0
|
|
20240731,154500,77862327950,5360,5360,5360,5360,0
|
|
20240731,154400,77862327950,5360,5360,5360,5360,0
|
|
20240731,154300,77862327950,5360,5360,5360,5360,0
|
|
20240731,154200,77862327950,5360,5360,5360,5360,102306
|
|
20240731,154100,77862327950,5360,5360,5360,5360,0
|
|
20240731,154000,77862327950,5360,5360,5360,5360,0
|
|
20240731,153900,77862327950,5360,5360,5360,5360,0
|
|
20240731,153800,77862327950,5360,5360,5360,5360,0
|
|
20240731,153700,77862327950,5360,5360,5360,5360,0
|
|
20240731,153600,77862327950,5360,5360,5360,5360,0
|
|
20240731,153500,77862327950,5360,5360,5360,5360,0
|
|
20240731,153400,77862327950,5360,5360,5360,5360,0
|
|
20240731,153300,77862327950,5360,5360,5360,5360,0
|
|
20240731,153200,77862327950,5360,5360,5360,5360,0
|
|
20240731,153100,77862327950,5360,5360,5360,5360,0
|
|
20240731,153000,77862327950,5360,5360,5360,5360,102306
|
|
20240731,152900,77313967790,5380,5380,5380,5380,0
|
|
20240731,152800,77313967790,5380,5380,5380,5380,0
|
|
20240731,152700,77313967790,5380,5380,5380,5380,0
|
|
20240731,152600,77313967790,5380,5380,5380,5380,0
|
|
20240731,152500,77313967790,5380,5380,5380,5380,0
|
|
20240731,152400,77313967790,5380,5380,5380,5380,0
|
|
20240731,152300,77313967790,5380,5380,5380,5380,0
|
|
20240731,152200,77313967790,5380,5380,5380,5380,0
|
|
20240731,152100,77313967790,5380,5380,5380,5380,0
|
|
20240731,152000,77313967790,5380,5380,5380,5380,0
|
|
20240731,151900,77313967790,5380,5400,5430,5330,45760
|
|
20240731,151800,77068034690,5400,5370,5420,5370,22704
|
|
20240731,151700,76945445930,5380,5420,5430,5370,13621
|
|
20240731,151600,76871968440,5430,5410,5450,5400,8004
|
|
20240731,151500,76828495640,5410,5420,5440,5410,6919
|
|
20240731,151400,76790974650,5420,5410,5450,5410,14825
|
|
20240731,151300,76710417270,5420,5370,5420,5360,10234
|
|
20240731,151200,76655293820,5370,5400,5410,5340,43617
|
|
20240731,151100,76420897080,5400,5430,5430,5400,13716
|
|
20240731,151000,76346639470,5430,5460,5470,5420,30059
|
|
20240731,150900,76183070480,5460,5470,5470,5450,6823
|
|
20240731,150800,76145822400,5470,5480,5480,5460,4318
|
|
20240731,150700,76122207640,5470,5470,5480,5460,3099
|
|
20240731,150600,76105247400,5480,5470,5480,5450,10213
|
|
20240731,150500,76049448740,5480,5470,5480,5450,8660
|
|
20240731,150400,76002066090,5470,5470,5480,5450,3595
|
|
20240731,150300,75982431960,5470,5480,5480,5460,3300
|
|
20240731,150200,75964385360,5480,5480,5480,5450,8989
|
|
20240731,150100,75915259020,5490,5490,5490,5470,5379
|
|
20240731,150000,75885778870,5480,5490,5500,5470,6635
|
|
20240731,145900,75849397810,5490,5510,5530,5480,9400
|
|
20240731,145800,75797637430,5500,5480,5510,5450,12154
|
|
20240731,145700,75731062250,5460,5480,5480,5460,4962
|
|
20240731,145600,75703923970,5480,5480,5480,5430,35835
|
|
20240731,145500,75508444200,5480,5500,5510,5470,25759
|
|
20240731,145400,75367244440,5500,5520,5520,5490,16835
|
|
20240731,145300,75274626410,5510,5530,5550,5510,5307
|
|
20240731,145200,75245300620,5530,5580,5580,5520,22499
|
|
20240731,145100,75120546220,5580,5580,5600,5560,24614
|
|
20240731,145000,74983118130,5580,5560,5580,5550,12574
|
|
20240731,144900,74913159500,5570,5560,5580,5530,14922
|
|
20240731,144800,74830267860,5550,5570,5570,5540,7861
|
|
20240731,144700,74786568480,5560,5580,5590,5530,20849
|
|
20240731,144600,74670605890,5580,5540,5620,5540,74058
|
|
20240731,144500,74256147590,5540,5540,5550,5500,18573
|
|
20240731,144400,74153484100,5540,5520,5570,5520,36677
|
|
20240731,144300,73950181370,5520,5510,5520,5480,12171
|
|
20240731,144200,73883170990,5520,5470,5540,5470,42576
|
|
20240731,144100,73648817100,5470,5430,5520,5430,26231
|
|
20240731,144000,73504879060,5430,5500,5500,5430,39149
|
|
20240731,143900,73291173480,5490,5610,5610,5450,111109
|
|
20240731,143800,72674992440,5610,5500,5610,5480,98441
|
|
20240731,143700,72129510510,5490,5440,5490,5440,13024
|
|
20240731,143600,72058148080,5440,5470,5500,5430,28143
|
|
20240731,143500,71903867220,5480,5380,5480,5380,14039
|
|
20240731,143400,71827445050,5380,5470,5470,5370,22060
|
|
20240731,143300,71707992520,5470,5440,5490,5420,20327
|
|
20240731,143200,71597014810,5440,5430,5440,5420,10080
|
|
20240731,143100,71542245490,5430,5440,5460,5430,5889
|
|
20240731,143000,71510167840,5440,5460,5460,5430,9894
|
|
20240731,142900,71456245230,5460,5430,5490,5430,15102
|
|
20240731,142800,71373612560,5430,5450,5460,5420,17246
|
|
20240731,142700,71279743740,5450,5480,5500,5450,52136
|
|
20240731,142600,70993945330,5480,5410,5520,5400,89887
|
|
20240731,142500,70502978750,5410,5350,5420,5340,25343
|
|
20240731,142400,70366908990,5340,5410,5430,5330,38408
|
|
20240731,142300,70160479260,5410,5400,5490,5320,121519
|
|
20240731,142200,69499029620,5400,5300,5460,5260,122635
|
|
20240731,142100,68841408210,5300,5210,5300,5210,31826
|
|
20240731,142000,68673679460,5210,5210,5220,5190,7237
|
|
20240731,141900,68635932800,5210,5210,5220,5200,4620
|
|
20240731,141800,68611880110,5210,5200,5210,5200,5081
|
|
20240731,141700,68585445630,5200,5190,5210,5190,4382
|
|
20240731,141600,68562666730,5210,5170,5220,5160,9965
|
|
20240731,141500,68511013550,5180,5150,5180,5150,1640
|
|
20240731,141400,68502550040,5150,5160,5160,5140,10785
|
|
20240731,141300,68447032290,5150,5180,5180,5150,19693
|
|
20240731,141200,68345467810,5180,5200,5200,5180,6324
|
|
20240731,141100,68312689830,5210,5200,5220,5170,10740
|
|
20240731,141000,68257080980,5200,5220,5240,5170,11640
|
|
20240731,140900,68196683120,5220,5250,5260,5220,3653
|
|
20240731,140800,68177516930,5260,5220,5260,5220,7577
|
|
20240731,140700,68137804690,5220,5200,5220,5190,8564
|
|
20240731,140600,68093235320,5200,5200,5220,5200,7024
|
|
20240731,140500,68056657230,5200,5220,5220,5200,6086
|
|
20240731,140400,68024919580,5220,5220,5230,5220,5701
|
|
20240731,140300,67995125260,5220,5220,5240,5210,6100
|
|
20240731,140200,67963277510,5220,5200,5220,5200,6286
|
|
20240731,140100,67930529800,5200,5190,5200,5160,9640
|
|
20240731,140000,67880571690,5160,5230,5230,5150,44681
|
|
20240731,135900,67649373480,5230,5240,5250,5230,3849
|
|
20240731,135800,67629219050,5240,5260,5270,5240,11897
|
|
20240731,135700,67566755930,5270,5260,5270,5250,8075
|
|
20240731,135600,67524264710,5260,5250,5260,5240,4032
|
|
20240731,135500,67503091590,5240,5250,5260,5240,4368
|
|
20240731,135400,67480168910,5260,5250,5260,5240,1319
|
|
20240731,135300,67473252690,5250,5230,5250,5230,5289
|
|
20240731,135200,67445546370,5230,5260,5270,5230,14010
|
|
20240731,135100,67372007620,5260,5200,5270,5190,23295
|
|
20240731,135000,67249833950,5210,5180,5210,5160,14947
|
|
20240731,134900,67172323430,5190,5220,5230,5150,43233
|
|
20240731,134800,66947878590,5220,5230,5240,5210,16025
|
|
20240731,134700,66864240040,5230,5240,5260,5230,17270
|
|
20240731,134600,66773829450,5240,5260,5280,5220,21447
|
|
20240731,134500,66661349260,5270,5210,5280,5210,15105
|
|
20240731,134400,66582230940,5210,5200,5240,5180,18531
|
|
20240731,134300,66485658920,5200,5240,5260,5180,33169
|
|
20240731,134200,66312393050,5240,5140,5250,5080,118786
|
|
20240731,134100,65701481260,5140,5380,5400,5100,159096
|
|
20240731,134000,64864271600,5380,5400,5410,5380,10742
|
|
20240731,133900,64806344320,5400,5410,5420,5400,5631
|
|
20240731,133800,64775931880,5410,5410,5410,5400,3735
|
|
20240731,133700,64755728130,5420,5420,5420,5410,1951
|
|
20240731,133600,64745167820,5420,5420,5430,5420,3762
|
|
20240731,133500,64724777730,5420,5420,5440,5420,1554
|
|
20240731,133400,64716355030,5420,5430,5430,5420,2719
|
|
20240731,133300,64701610950,5430,5430,5440,5420,1728
|
|
20240731,133200,64692235840,5430,5420,5430,5420,1942
|
|
20240731,133100,64681705200,5420,5420,5420,5410,1658
|
|
20240731,133000,64672720640,5420,5410,5420,5400,4814
|
|
20240731,132900,64646719540,5410,5430,5440,5400,4384
|
|
20240731,132800,64622970840,5430,5430,5440,5430,5535
|
|
20240731,132700,64592915740,5430,5430,5440,5420,5433
|
|
20240731,132600,64563423730,5440,5440,5440,5420,5793
|
|
20240731,132500,64531981060,5430,5430,5430,5420,1198
|
|
20240731,132400,64525477090,5430,5420,5430,5420,1697
|
|
20240731,132300,64516276570,5420,5400,5420,5400,4420
|
|
20240731,132200,64492372920,5400,5390,5410,5390,3649
|
|
20240731,132100,64472684340,5390,5380,5400,5380,5485
|
|
20240731,132000,64443146890,5370,5410,5410,5370,21511
|
|
20240731,131900,64327213670,5400,5440,5440,5400,32584
|
|
20240731,131800,64150992890,5440,5460,5460,5440,8315
|
|
20240731,131700,64105708070,5460,5440,5460,5440,1861
|
|
20240731,131600,64095563340,5440,5420,5440,5420,7389
|
|
20240731,131500,64055449470,5420,5420,5430,5410,9063
|
|
20240731,131400,64006365840,5420,5450,5450,5410,24336
|
|
20240731,131300,63874260420,5450,5470,5470,5450,17983
|
|
20240731,131200,63776143500,5490,5470,5500,5470,13242
|
|
20240731,131100,63703693080,5470,5460,5480,5460,1778
|
|
20240731,131000,63693956250,5460,5510,5510,5460,10912
|
|
20240731,130900,63634234330,5510,5510,5510,5500,1354
|
|
20240731,130800,63626780790,5510,5500,5510,5500,651
|
|
20240731,130700,63623197230,5500,5490,5500,5470,2379
|
|
20240731,130600,63610137840,5480,5480,5480,5470,4547
|
|
20240731,130500,63585238210,5480,5470,5490,5470,2726
|
|
20240731,130400,63570324170,5470,5500,5510,5470,5575
|
|
20240731,130300,63539739770,5500,5500,5500,5490,3261
|
|
20240731,130200,63521813740,5500,5520,5520,5500,2520
|
|
20240731,130100,63507934240,5510,5510,5520,5500,2185
|
|
20240731,130000,63495909500,5500,5500,5510,5490,2716
|
|
20240731,125900,63480969860,5460,5480,5490,5460,4133
|
|
20240731,125800,63458362320,5460,5490,5500,5460,2238
|
|
20240731,125700,63446120040,5480,5470,5490,5470,878
|
|
20240731,125600,63441317070,5500,5480,5510,5460,17991
|
|
20240731,125500,63342526050,5490,5490,5490,5480,3532
|
|
20240731,125400,63323166310,5490,5460,5490,5450,26185
|
|
20240731,125300,63179994970,5450,5460,5460,5450,6281
|
|
20240731,125200,63145724800,5460,5460,5470,5450,3119
|
|
20240731,125100,63128694820,5460,5480,5480,5450,13748
|
|
20240731,125000,63053703450,5470,5460,5480,5460,6496
|
|
20240731,124900,63018196840,5470,5480,5480,5450,29031
|
|
20240731,124800,62859773640,5490,5510,5520,5480,27957
|
|
20240731,124700,62706036860,5520,5560,5560,5510,5176
|
|
20240731,124600,62677480790,5560,5540,5560,5540,494
|
|
20240731,124500,62674739070,5540,5520,5550,5510,2416
|
|
20240731,124400,62661386070,5520,5520,5530,5510,8032
|
|
20240731,124300,62617057040,5530,5530,5530,5520,1676
|
|
20240731,124200,62607803770,5530,5550,5550,5520,2893
|
|
20240731,124100,62591805910,5550,5550,5560,5550,2815
|
|
20240731,124000,62576179060,5550,5550,5550,5540,1975
|
|
20240731,123900,62565229580,5540,5550,5550,5530,4488
|
|
20240731,123800,62540359060,5560,5570,5570,5560,1079
|
|
20240731,123700,62534358010,5580,5570,5580,5560,1823
|
|
20240731,123600,62524215820,5570,5560,5570,5560,1179
|
|
20240731,123500,62517652950,5560,5560,5560,5560,3510
|
|
20240731,123400,62498137350,5570,5570,5570,5560,1143
|
|
20240731,123300,62491772580,5560,5530,5560,5530,3763
|
|
20240731,123200,62470890610,5530,5520,5540,5520,3163
|
|
20240731,123100,62453399460,5520,5530,5540,5520,2532
|
|
20240731,123000,62439410610,5530,5530,5530,5530,948
|
|
20240731,122900,62434168170,5530,5530,5540,5520,671
|
|
20240731,122800,62430459370,5530,5530,5540,5520,899
|
|
20240731,122700,62425489650,5550,5530,5550,5520,7562
|
|
20240731,122600,62383658480,5540,5540,5540,5520,3445
|
|
20240731,122500,62364616180,5540,5520,5540,5520,1865
|
|
20240731,122400,62354303650,5520,5520,5530,5520,3409
|
|
20240731,122300,62335484440,5520,5520,5530,5520,1271
|
|
20240731,122200,62328468470,5520,5540,5540,5520,11365
|
|
20240731,122100,62265699620,5530,5540,5540,5530,7622
|
|
20240731,122000,62223482660,5540,5550,5550,5540,7735
|
|
20240731,121900,62180624610,5550,5560,5560,5550,3026
|
|
20240731,121800,62163826320,5550,5550,5560,5540,5630
|
|
20240731,121700,62132615750,5550,5570,5570,5540,10712
|
|
20240731,121600,62073191800,5570,5560,5570,5550,5112
|
|
20240731,121500,62044788590,5570,5590,5590,5560,1618
|
|
20240731,121400,62035769150,5580,5580,5590,5570,1671
|
|
20240731,121300,62026457100,5580,5590,5590,5580,1458
|
|
20240731,121200,62018319230,5580,5590,5600,5570,3212
|
|
20240731,121100,62000406590,5600,5600,5600,5580,1838
|
|
20240731,121000,61990136200,5600,5600,5600,5580,4828
|
|
20240731,120900,61963147560,5590,5610,5610,5590,3936
|
|
20240731,120800,61941089730,5610,5610,5620,5600,991
|
|
20240731,120700,61935531570,5590,5600,5600,5590,1638
|
|
20240731,120600,61926369280,5600,5600,5610,5600,3502
|
|
20240731,120500,61906747030,5610,5620,5620,5600,1432
|
|
20240731,120400,61898710800,5610,5610,5620,5610,909
|
|
20240731,120300,61893607230,5620,5660,5660,5600,14359
|
|
20240731,120200,61812625110,5660,5630,5660,5630,10592
|
|
20240731,120100,61752770190,5630,5600,5630,5600,5658
|
|
20240731,120000,61721003050,5600,5580,5600,5580,1653
|
|
20240731,115900,61711750880,5590,5570,5590,5560,2007
|
|
20240731,115800,61700555840,5570,5560,5570,5560,807
|
|
20240731,115700,61696060980,5560,5570,5570,5560,1194
|
|
20240731,115600,61689412650,5570,5570,5570,5560,1779
|
|
20240731,115500,61679511700,5560,5560,5570,5550,3253
|
|
20240731,115400,61661433360,5550,5580,5580,5540,3513
|
|
20240731,115300,61641934680,5580,5590,5590,5560,5947
|
|
20240731,115200,61608795990,5590,5600,5600,5580,5562
|
|
20240731,115100,61577691810,5600,5620,5620,5600,5311
|
|
20240731,115000,61547913850,5620,5610,5620,5600,3487
|
|
20240731,114900,61528345770,5610,5600,5610,5600,1875
|
|
20240731,114800,61517845760,5600,5610,5610,5600,4537
|
|
20240731,114700,61492412960,5600,5610,5610,5600,3834
|
|
20240731,114600,61470910130,5600,5590,5610,5590,3205
|
|
20240731,114500,61452970350,5580,5590,5610,5580,4766
|
|
20240731,114400,61426325350,5580,5580,5620,5580,20415
|
|
20240731,114300,61311906910,5600,5540,5600,5530,9004
|
|
20240731,114200,61261777570,5540,5540,5550,5540,931
|
|
20240731,114100,61256618440,5540,5520,5540,5520,2399
|
|
20240731,114000,61243342890,5520,5530,5540,5520,1982
|
|
20240731,113900,61232393150,5510,5540,5550,5510,7367
|
|
20240731,113800,61191713970,5540,5530,5550,5520,2026
|
|
20240731,113700,61180512850,5520,5540,5540,5520,5863
|
|
20240731,113600,61148107150,5540,5540,5540,5530,1703
|
|
20240731,113500,61138677100,5550,5550,5550,5530,2785
|
|
20240731,113400,61123265290,5530,5540,5550,5530,3637
|
|
20240731,113300,61103140130,5530,5550,5550,5530,6957
|
|
20240731,113200,61064628470,5560,5560,5560,5540,3989
|
|
20240731,113100,61042487790,5560,5550,5560,5540,697
|
|
20240731,113000,61038621110,5550,5530,5550,5530,4127
|
|
20240731,112900,61015743250,5520,5540,5540,5520,3860
|
|
20240731,112800,60994387050,5530,5510,5530,5510,4455
|
|
20240731,112700,60969779730,5510,5540,5540,5510,24061
|
|
20240731,112600,60836734530,5540,5550,5560,5540,10303
|
|
20240731,112500,60779581680,5550,5540,5560,5540,4268
|
|
20240731,112400,60755862830,5550,5550,5570,5540,8128
|
|
20240731,112300,60710719310,5550,5550,5560,5550,3793
|
|
20240731,112200,60689645130,5560,5560,5560,5530,20346
|
|
20240731,112100,60576863350,5560,5570,5570,5560,6677
|
|
20240731,112000,60539724270,5570,5590,5590,5560,17514
|
|
20240731,111900,60442128620,5590,5590,5600,5590,4421
|
|
20240731,111800,60417413520,5600,5650,5650,5580,13712
|
|
20240731,111700,60340541000,5650,5660,5670,5640,12070
|
|
20240731,111600,60272227580,5660,5640,5660,5630,7156
|
|
20240731,111500,60231793990,5640,5660,5670,5600,21980
|
|
20240731,111400,60107648950,5650,5630,5660,5630,8517
|
|
20240731,111300,60059619920,5630,5640,5640,5620,5355
|
|
20240731,111200,60029422990,5640,5610,5660,5600,20493
|
|
20240731,111100,59913888160,5610,5570,5620,5550,10814
|
|
20240731,111000,59853523640,5570,5570,5570,5550,11341
|
|
20240731,110900,59790454280,5580,5570,5590,5570,6734
|
|
20240731,110800,59752900630,5570,5600,5610,5570,14882
|
|
20240731,110700,59669788730,5610,5630,5630,5610,13142
|
|
20240731,110600,59595975250,5630,5600,5640,5600,8755
|
|
20240731,110500,59546783610,5590,5590,5600,5560,11218
|
|
20240731,110400,59484201230,5590,5600,5610,5570,19820
|
|
20240731,110300,59373376180,5600,5630,5630,5600,9656
|
|
20240731,110200,59319168000,5630,5650,5650,5610,26622
|
|
20240731,110100,59169408970,5650,5670,5680,5650,16386
|
|
20240731,110000,59076532090,5670,5690,5700,5660,43358
|
|
20240731,105900,58830555340,5680,5660,5700,5660,52705
|
|
20240731,105800,58530529200,5680,5700,5700,5660,84992
|
|
20240731,105700,58047447830,5690,5670,5700,5640,99754
|
|
20240731,105600,57482152990,5660,5590,5690,5590,118940
|
|
20240731,105500,56811667450,5600,5530,5600,5520,45540
|
|
20240731,105400,56558087750,5530,5550,5560,5530,18991
|
|
20240731,105300,56452655520,5550,5540,5560,5540,11496
|
|
20240731,105200,56388922190,5540,5560,5570,5530,34843
|
|
20240731,105100,56195528900,5550,5520,5560,5520,30458
|
|
20240731,105000,56026880600,5520,5540,5550,5500,28922
|
|
20240731,104900,55867018210,5530,5510,5540,5490,18910
|
|
20240731,104800,55762579400,5510,5490,5520,5470,9235
|
|
20240731,104700,55711776140,5470,5450,5500,5440,9311
|
|
20240731,104600,55660901220,5450,5440,5460,5440,3679
|
|
20240731,104500,55640839090,5440,5440,5470,5440,6306
|
|
20240731,104400,55606510840,5440,5470,5470,5440,4718
|
|
20240731,104300,55580776070,5460,5470,5470,5450,3453
|
|
20240731,104200,55561910070,5460,5450,5470,5440,6847
|
|
20240731,104100,55524629000,5440,5460,5470,5430,28871
|
|
20240731,104000,55367421180,5460,5480,5480,5460,15604
|
|
20240731,103900,55282106930,5470,5470,5500,5470,4169
|
|
20240731,103800,55259274130,5500,5480,5500,5470,7513
|
|
20240731,103700,55218030500,5470,5510,5510,5460,11589
|
|
20240731,103600,55154595870,5470,5460,5510,5460,11440
|
|
20240731,103500,55092059660,5480,5490,5510,5460,19648
|
|
20240731,103400,54984228900,5470,5460,5490,5460,16578
|
|
20240731,103300,54893566430,5470,5490,5500,5460,30450
|
|
20240731,103200,54726762840,5500,5520,5530,5480,10184
|
|
20240731,103100,54670727820,5530,5520,5530,5510,7760
|
|
20240731,103000,54627890930,5520,5500,5530,5500,29673
|
|
20240731,102900,54464199280,5510,5500,5520,5490,12856
|
|
20240731,102800,54393457060,5500,5500,5500,5480,7293
|
|
20240731,102700,54353399640,5500,5490,5520,5490,13391
|
|
20240731,102600,54279690630,5500,5450,5510,5450,9708
|
|
20240731,102500,54226419670,5450,5440,5450,5420,8251
|
|
20240731,102400,54181578120,5440,5460,5460,5420,33032
|
|
20240731,102300,54001999040,5470,5510,5520,5450,12764
|
|
20240731,102200,53932093410,5500,5520,5530,5500,20452
|
|
20240731,102100,53819230560,5520,5490,5530,5470,15356
|
|
20240731,102000,53734820260,5490,5490,5490,5470,7275
|
|
20240731,101900,53694934480,5490,5490,5490,5450,20416
|
|
20240731,101800,53583218670,5490,5520,5520,5490,8981
|
|
20240731,101700,53533888200,5490,5500,5520,5490,12143
|
|
20240731,101600,53467056290,5500,5510,5530,5490,21429
|
|
20240731,101500,53348930810,5510,5530,5530,5490,34059
|
|
20240731,101400,53161289190,5530,5490,5530,5480,38942
|
|
20240731,101300,52946837030,5480,5470,5510,5450,54672
|
|
20240731,101200,52646958280,5470,5410,5480,5400,51709
|
|
20240731,101100,52365123390,5390,5390,5410,5390,8897
|
|
20240731,101000,52317139930,5390,5410,5420,5390,34960
|
|
20240731,100900,52128066690,5410,5380,5410,5380,36384
|
|
20240731,100800,51931747410,5380,5380,5390,5360,41653
|
|
20240731,100700,51707844170,5370,5410,5420,5350,123341
|
|
20240731,100600,51044800960,5410,5410,5430,5400,35103
|
|
20240731,100500,50854644420,5420,5400,5440,5390,78003
|
|
20240731,100400,50432122230,5390,5440,5480,5380,93542
|
|
20240731,100300,49924984730,5450,5490,5500,5430,67505
|
|
20240731,100200,49556739590,5500,5520,5540,5490,20176
|
|
20240731,100100,49445519030,5520,5520,5540,5500,19159
|
|
20240731,100000,49339840620,5530,5480,5530,5470,75429
|
|
20240731,095900,48925915300,5480,5530,5540,5480,84640
|
|
20240731,095800,48460194560,5530,5520,5540,5520,16878
|
|
20240731,095700,48366890650,5530,5550,5570,5520,23720
|
|
20240731,095600,48235621620,5560,5560,5580,5540,14832
|
|
20240731,095500,48153204060,5570,5570,5570,5550,10413
|
|
20240731,095400,48095285270,5560,5570,5600,5550,50065
|
|
20240731,095300,47815908250,5570,5520,5590,5520,29385
|
|
20240731,095200,47652420010,5520,5540,5550,5510,53450
|
|
20240731,095100,47357132790,5540,5530,5560,5510,65298
|
|
20240731,095000,46995690680,5530,5550,5590,5510,78504
|
|
20240731,094900,46560268640,5550,5600,5600,5540,79273
|
|
20240731,094800,46119400890,5600,5590,5640,5570,46877
|
|
20240731,094700,45856882320,5580,5650,5660,5570,75461
|
|
20240731,094600,45434313190,5650,5670,5690,5650,34533
|
|
20240731,094500,45238549210,5670,5670,5690,5670,6718
|
|
20240731,094400,45200401360,5670,5680,5700,5660,20727
|
|
20240731,094300,45082670110,5680,5690,5720,5650,62470
|
|
20240731,094200,44727894830,5680,5660,5690,5630,40932
|
|
20240731,094100,44495980280,5660,5630,5690,5620,69629
|
|
20240731,094000,44101895190,5630,5680,5690,5600,146322
|
|
20240731,093900,43278128340,5680,5640,5690,5640,98236
|
|
20240731,093800,42723122460,5640,5640,5640,5640,0
|
|
20240731,093700,42723122460,5640,5720,5720,5640,148706
|
|
20240731,093600,41881456320,5710,5790,5790,5710,58343
|
|
20240731,093500,41545912830,5800,5800,5800,5770,28748
|
|
20240731,093400,41379674900,5800,5840,5840,5790,25490
|
|
20240731,093300,41231549860,5840,5820,5840,5800,11610
|
|
20240731,093200,41163926010,5810,5840,5850,5770,45544
|
|
20240731,093100,40899553110,5840,5800,5840,5790,35202
|
|
20240731,093000,40695061300,5790,5740,5830,5710,103388
|
|
20240731,092900,40097407520,5750,5910,5920,5710,185516
|
|
20240731,092800,39022725730,5910,6000,6000,5910,56806
|
|
20240731,092700,38683803590,6000,5980,6000,5970,44187
|
|
20240731,092600,38419265980,5950,5990,6000,5950,61185
|
|
20240731,092500,38053418340,5990,5940,6000,5930,74504
|
|
20240731,092400,37608639990,5950,5920,5950,5900,38342
|
|
20240731,092300,37381432870,5910,5880,5920,5880,21044
|
|
20240731,092200,37257354530,5890,5900,5900,5860,23415
|
|
20240731,092100,37119643440,5890,5940,5960,5890,89080
|
|
20240731,092000,36591095630,5930,5870,5950,5860,74433
|
|
20240731,091900,36150738530,5870,5870,5900,5860,36839
|
|
20240731,091800,35934086970,5870,5820,5890,5820,72261
|
|
20240731,091700,35510548530,5820,5820,5870,5810,134224
|
|
20240731,091600,34727498710,5820,5950,5950,5810,178557
|
|
20240731,091500,33680047620,5930,6000,6010,5880,138666
|
|
20240731,091400,32857468030,6000,5900,6030,5880,146752
|
|
20240731,091300,31982002820,5890,6090,6100,5880,175829
|
|
20240731,091200,30927799930,6080,6080,6150,6060,133108
|
|
20240731,091100,30114596290,6070,6030,6120,6020,181901
|
|
20240731,091000,29007799390,6030,6050,6050,5950,239663
|
|
20240731,090900,27569969990,6050,6330,6350,5950,664368
|
|
20240731,090800,23515162280,6330,6390,6470,6330,174079
|
|
20240731,090700,22399175990,6390,6430,6440,6330,187231
|
|
20240731,090600,21203537720,6420,6340,6510,6340,350541
|
|
20240731,090500,18943964430,6350,6550,6560,6300,352988
|
|
20240731,090400,16678561180,6550,6490,6560,6410,448236
|
|
20240731,090300,13778032020,6500,6320,6620,6300,1057157
|
|
20240731,090200,6901928870,6300,6260,6470,6190,1093985
|
|
20240731,090100,0,5670,5670,5670,5670,0
|
|
20240731,090000,0,5670,5670,5670,5670,0
|