592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184900,9109452010,10910,10910,10910,10910,14195
|
|
20240731,184800,9109452010,10910,10910,10910,10910,0
|
|
20240731,184700,9109452010,10910,10910,10910,10910,0
|
|
20240731,184600,9109452010,10910,10910,10910,10910,0
|
|
20240731,184500,9109452010,10910,10910,10910,10910,0
|
|
20240731,184400,9109452010,10910,10910,10910,10910,0
|
|
20240731,184300,9109452010,10910,10910,10910,10910,0
|
|
20240731,184200,9109452010,10910,10910,10910,10910,0
|
|
20240731,184100,9109452010,10910,10910,10910,10910,0
|
|
20240731,184000,9109452010,10910,10910,10910,10910,0
|
|
20240731,183900,9109452010,10910,10910,10910,10910,0
|
|
20240731,183800,9109452010,10910,10910,10910,10910,0
|
|
20240731,183700,9109452010,10910,10910,10910,10910,0
|
|
20240731,183600,9109452010,10910,10910,10910,10910,0
|
|
20240731,183500,9109452010,10910,10910,10910,10910,0
|
|
20240731,183400,9109452010,10910,10910,10910,10910,0
|
|
20240731,183300,9109452010,10910,10910,10910,10910,0
|
|
20240731,183200,9109452010,10910,10910,10910,10910,0
|
|
20240731,183100,9109452010,10910,10910,10910,10910,0
|
|
20240731,183000,9109452010,10910,10910,10910,10910,0
|
|
20240731,182900,9109452010,10910,10910,10910,10910,0
|
|
20240731,182800,9109452010,10910,10910,10910,10910,0
|
|
20240731,182700,9109452010,10910,10910,10910,10910,0
|
|
20240731,182600,9109452010,10910,10910,10910,10910,0
|
|
20240731,182500,9109452010,10910,10910,10910,10910,0
|
|
20240731,182400,9109452010,10910,10910,10910,10910,0
|
|
20240731,182300,9109452010,10910,10910,10910,10910,0
|
|
20240731,182200,9109452010,10910,10910,10910,10910,0
|
|
20240731,182100,9109452010,10910,10910,10910,10910,0
|
|
20240731,182000,9109452010,10910,10910,10910,10910,0
|
|
20240731,181900,9109452010,10910,10910,10910,10910,14195
|
|
20240731,181800,9109452010,10910,10910,10910,10910,0
|
|
20240731,181700,9109452010,10910,10910,10910,10910,0
|
|
20240731,181600,9109452010,10910,10910,10910,10910,0
|
|
20240731,181500,9109452010,10910,10910,10910,10910,0
|
|
20240731,181400,9109452010,10910,10910,10910,10910,0
|
|
20240731,181300,9109452010,10910,10910,10910,10910,0
|
|
20240731,181200,9109452010,10910,10910,10910,10910,0
|
|
20240731,181100,9109452010,10910,10910,10910,10910,0
|
|
20240731,181000,9109452010,10910,10910,10910,10910,0
|
|
20240731,180900,9109452010,10910,10910,10910,10910,0
|
|
20240731,180800,9109452010,10910,10910,10910,10910,0
|
|
20240731,180700,9109452010,10910,10910,10910,10910,0
|
|
20240731,180600,9109452010,10910,10910,10910,10910,0
|
|
20240731,180500,9109452010,10910,10910,10910,10910,0
|
|
20240731,180400,9109452010,10910,10910,10910,10910,0
|
|
20240731,180300,9109452010,10910,10910,10910,10910,0
|
|
20240731,180200,9109452010,10910,10910,10910,10910,0
|
|
20240731,180100,9109452010,10910,10910,10910,10910,0
|
|
20240731,180000,9109452010,10910,10910,10910,10910,0
|
|
20240731,175900,9109452010,10910,10910,10910,10910,0
|
|
20240731,175800,9109452010,10910,10910,10910,10910,0
|
|
20240731,175700,9109452010,10910,10910,10910,10910,0
|
|
20240731,175600,9109452010,10910,10910,10910,10910,0
|
|
20240731,175500,9109452010,10910,10910,10910,10910,0
|
|
20240731,175400,9109452010,10910,10910,10910,10910,0
|
|
20240731,175300,9109452010,10910,10910,10910,10910,0
|
|
20240731,175200,9109452010,10910,10910,10910,10910,0
|
|
20240731,175100,9109452010,10910,10910,10910,10910,0
|
|
20240731,175000,9109452010,10910,10910,10910,10910,0
|
|
20240731,174900,9109452010,10910,10910,10910,10910,14195
|
|
20240731,174800,9109452010,10910,10910,10910,10910,0
|
|
20240731,174700,9109452010,10910,10910,10910,10910,0
|
|
20240731,174600,9109452010,10910,10910,10910,10910,0
|
|
20240731,174500,9109452010,10910,10910,10910,10910,0
|
|
20240731,174400,9109452010,10910,10910,10910,10910,0
|
|
20240731,174300,9109452010,10910,10910,10910,10910,0
|
|
20240731,174200,9109452010,10910,10910,10910,10910,0
|
|
20240731,174100,9109452010,10910,10910,10910,10910,0
|
|
20240731,174000,9109452010,10910,10910,10910,10910,0
|
|
20240731,173900,9109452010,10910,10910,10910,10910,0
|
|
20240731,173800,9109452010,10910,10910,10910,10910,0
|
|
20240731,173700,9109452010,10910,10910,10910,10910,0
|
|
20240731,173600,9109452010,10910,10910,10910,10910,0
|
|
20240731,173500,9109452010,10910,10910,10910,10910,0
|
|
20240731,173400,9109452010,10910,10910,10910,10910,0
|
|
20240731,173300,9109452010,10910,10910,10910,10910,0
|
|
20240731,173200,9109452010,10910,10910,10910,10910,0
|
|
20240731,173100,9109452010,10910,10910,10910,10910,0
|
|
20240731,173000,9109452010,10910,10910,10910,10910,0
|
|
20240731,172900,9109452010,10910,10910,10910,10910,0
|
|
20240731,172800,9109452010,10910,10910,10910,10910,0
|
|
20240731,172700,9109452010,10910,10910,10910,10910,0
|
|
20240731,172600,9109452010,10910,10910,10910,10910,0
|
|
20240731,172500,9109452010,10910,10910,10910,10910,0
|
|
20240731,172400,9109452010,10910,10910,10910,10910,0
|
|
20240731,172300,9109452010,10910,10910,10910,10910,0
|
|
20240731,172200,9109452010,10910,10910,10910,10910,0
|
|
20240731,172100,9109452010,10910,10910,10910,10910,0
|
|
20240731,172000,9109452010,10910,10910,10910,10910,0
|
|
20240731,171900,9109452010,10910,10910,10910,10910,14195
|
|
20240731,171800,9109452010,10910,10910,10910,10910,0
|
|
20240731,171700,9109452010,10910,10910,10910,10910,0
|
|
20240731,171600,9109452010,10910,10910,10910,10910,0
|
|
20240731,171500,9109452010,10910,10910,10910,10910,0
|
|
20240731,171400,9109452010,10910,10910,10910,10910,0
|
|
20240731,171300,9109452010,10910,10910,10910,10910,0
|
|
20240731,171200,9109452010,10910,10910,10910,10910,0
|
|
20240731,171100,9109452010,10910,10910,10910,10910,0
|
|
20240731,171000,9109452010,10910,10910,10910,10910,0
|
|
20240731,170900,9109452010,10910,10910,10910,10910,0
|
|
20240731,170800,9109452010,10910,10910,10910,10910,0
|
|
20240731,170700,9109452010,10910,10910,10910,10910,0
|
|
20240731,170600,9109452010,10910,10910,10910,10910,0
|
|
20240731,170500,9109452010,10910,10910,10910,10910,0
|
|
20240731,170400,9109452010,10910,10910,10910,10910,0
|
|
20240731,170300,9109452010,10910,10910,10910,10910,0
|
|
20240731,170200,9109452010,10910,10910,10910,10910,0
|
|
20240731,170100,9109452010,10910,10910,10910,10910,0
|
|
20240731,170000,9109452010,10910,10910,10910,10910,0
|
|
20240731,165900,9109452010,10910,10910,10910,10910,0
|
|
20240731,165800,9109452010,10910,10910,10910,10910,0
|
|
20240731,165700,9109452010,10910,10910,10910,10910,0
|
|
20240731,165600,9109452010,10910,10910,10910,10910,0
|
|
20240731,165500,9109452010,10910,10910,10910,10910,0
|
|
20240731,165400,9109452010,10910,10910,10910,10910,0
|
|
20240731,165300,9109452010,10910,10910,10910,10910,0
|
|
20240731,165200,9109452010,10910,10910,10910,10910,0
|
|
20240731,165100,9109452010,10910,10910,10910,10910,0
|
|
20240731,165000,9109452010,10910,10910,10910,10910,0
|
|
20240731,164900,9109452010,10910,10910,10910,10910,14195
|
|
20240731,164800,9109452010,10910,10910,10910,10910,0
|
|
20240731,164700,9109452010,10910,10910,10910,10910,0
|
|
20240731,164600,9109452010,10910,10910,10910,10910,0
|
|
20240731,164500,9109452010,10910,10910,10910,10910,0
|
|
20240731,164400,9109452010,10910,10910,10910,10910,0
|
|
20240731,164300,9109452010,10910,10910,10910,10910,0
|
|
20240731,164200,9109452010,10910,10910,10910,10910,0
|
|
20240731,164100,9109452010,10910,10910,10910,10910,0
|
|
20240731,164000,9109452010,10910,10910,10910,10910,0
|
|
20240731,163900,9109452010,10910,10910,10910,10910,0
|
|
20240731,163800,9109452010,10910,10910,10910,10910,0
|
|
20240731,163700,9109452010,10910,10910,10910,10910,0
|
|
20240731,163600,9109452010,10910,10910,10910,10910,0
|
|
20240731,163500,9109452010,10910,10910,10910,10910,0
|
|
20240731,163400,9109452010,10910,10910,10910,10910,0
|
|
20240731,163300,9109452010,10910,10910,10910,10910,0
|
|
20240731,163200,9109452010,10910,10910,10910,10910,0
|
|
20240731,163100,9109452010,10910,10910,10910,10910,0
|
|
20240731,163000,9109452010,10910,10910,10910,10910,0
|
|
20240731,162900,9109452010,10910,10910,10910,10910,0
|
|
20240731,162800,9109452010,10910,10910,10910,10910,0
|
|
20240731,162700,9109452010,10910,10910,10910,10910,0
|
|
20240731,162600,9109452010,10910,10910,10910,10910,0
|
|
20240731,162500,9109452010,10910,10910,10910,10910,0
|
|
20240731,162400,9109452010,10910,10910,10910,10910,0
|
|
20240731,162300,9109452010,10910,10910,10910,10910,0
|
|
20240731,162200,9109452010,10910,10910,10910,10910,0
|
|
20240731,162100,9109452010,10910,10910,10910,10910,0
|
|
20240731,162000,9109452010,10910,10910,10910,10910,0
|
|
20240731,161900,9109452010,10910,10910,10910,10910,14195
|
|
20240731,161800,9109452010,10910,10910,10910,10910,0
|
|
20240731,161700,9109452010,10910,10910,10910,10910,0
|
|
20240731,161600,9109452010,10910,10910,10910,10910,0
|
|
20240731,161500,9109452010,10910,10910,10910,10910,0
|
|
20240731,161400,9109452010,10910,10910,10910,10910,0
|
|
20240731,161300,9109452010,10910,10910,10910,10910,0
|
|
20240731,161200,9109452010,10910,10910,10910,10910,0
|
|
20240731,161100,9109452010,10910,10910,10910,10910,0
|
|
20240731,161000,9109452010,10910,10910,10910,10910,0
|
|
20240731,160900,9109452010,10910,10910,10910,10910,0
|
|
20240731,160800,9109452010,10910,10910,10910,10910,0
|
|
20240731,160700,9109452010,10910,10910,10910,10910,0
|
|
20240731,160600,9109452010,10910,10910,10910,10910,0
|
|
20240731,160500,9109452010,10910,10910,10910,10910,0
|
|
20240731,160400,9109452010,10910,10910,10910,10910,0
|
|
20240731,160300,9109452010,10910,10910,10910,10910,0
|
|
20240731,160200,9109452010,10910,10910,10910,10910,0
|
|
20240731,160100,9109452010,10910,10910,10910,10910,0
|
|
20240731,160000,9109452010,10910,10910,10910,10910,0
|
|
20240731,155900,9109452010,10910,10910,10910,10910,0
|
|
20240731,155800,9109452010,10910,10910,10910,10910,0
|
|
20240731,155700,9109452010,10910,10910,10910,10910,0
|
|
20240731,155600,9109452010,10910,10910,10910,10910,0
|
|
20240731,155500,9109452010,10910,10910,10910,10910,0
|
|
20240731,155400,9109452010,10910,10910,10910,10910,0
|
|
20240731,155300,9109452010,10910,10910,10910,10910,0
|
|
20240731,155200,9109452010,10910,10910,10910,10910,0
|
|
20240731,155100,9109452010,10910,10910,10910,10910,0
|
|
20240731,155000,9109452010,10910,10910,10910,10910,0
|
|
20240731,154900,9109452010,10910,10910,10910,10910,14195
|
|
20240731,154800,9109452010,10910,10910,10910,10910,0
|
|
20240731,154700,9109452010,10910,10910,10910,10910,0
|
|
20240731,154600,9109452010,10910,10910,10910,10910,0
|
|
20240731,154500,9109452010,10910,10910,10910,10910,0
|
|
20240731,154400,9109452010,10910,10910,10910,10910,0
|
|
20240731,154300,9109452010,10910,10910,10910,10910,0
|
|
20240731,154200,9109452010,10910,10910,10910,10910,0
|
|
20240731,154100,9109452010,10910,10910,10910,10910,0
|
|
20240731,154000,9109452010,10910,10910,10910,10910,0
|
|
20240731,153900,9109452010,10910,10910,10910,10910,0
|
|
20240731,153800,9109452010,10910,10910,10910,10910,0
|
|
20240731,153700,9109452010,10910,10910,10910,10910,0
|
|
20240731,153600,9109452010,10910,10910,10910,10910,0
|
|
20240731,153500,9109452010,10910,10910,10910,10910,0
|
|
20240731,153400,9109452010,10910,10910,10910,10910,0
|
|
20240731,153300,9109452010,10910,10910,10910,10910,0
|
|
20240731,153200,9109452010,10910,10910,10910,10910,0
|
|
20240731,153100,9109452010,10910,10910,10910,10910,0
|
|
20240731,153000,9109452010,10910,10910,10910,10910,14195
|
|
20240731,152900,8954584560,10880,10880,10880,10880,0
|
|
20240731,152800,8954584560,10880,10880,10880,10880,0
|
|
20240731,152700,8954584560,10880,10880,10880,10880,0
|
|
20240731,152600,8954584560,10880,10880,10880,10880,0
|
|
20240731,152500,8954584560,10880,10880,10880,10880,0
|
|
20240731,152400,8954584560,10880,10880,10880,10880,0
|
|
20240731,152300,8954584560,10880,10880,10880,10880,0
|
|
20240731,152200,8954584560,10880,10880,10880,10880,0
|
|
20240731,152100,8954584560,10880,10880,10880,10880,0
|
|
20240731,152000,8954584560,10880,10880,10880,10880,0
|
|
20240731,151900,8954584560,10880,10870,10920,10860,9193
|
|
20240731,151800,8854521160,10870,10870,10900,10850,4450
|
|
20240731,151700,8806120960,10870,10900,10910,10860,8168
|
|
20240731,151600,8717293740,10900,10920,10920,10880,2728
|
|
20240731,151500,8687569000,10910,10880,10910,10880,3790
|
|
20240731,151400,8646266960,10890,10880,10890,10870,3546
|
|
20240731,151300,8607701280,10890,10880,10890,10870,277
|
|
20240731,151200,8604687150,10880,10880,10880,10870,1345
|
|
20240731,151100,8590057130,10870,10880,10880,10870,1688
|
|
20240731,151000,8571702260,10880,10890,10900,10870,839
|
|
20240731,150900,8562570970,10890,10880,10890,10860,1931
|
|
20240731,150800,8541566520,10880,10890,10890,10870,1316
|
|
20240731,150700,8527258400,10880,10900,10900,10870,929
|
|
20240731,150600,8517156590,10870,10880,10890,10870,2319
|
|
20240731,150500,8491927040,10880,10910,10920,10880,4109
|
|
20240731,150400,8447189510,10910,10940,10940,10910,162
|
|
20240731,150300,8445422000,10940,10900,10940,10900,412
|
|
20240731,150200,8440920330,10900,10900,10920,10890,1056
|
|
20240731,150100,8429403740,10900,10910,10910,10880,2160
|
|
20240731,150000,8405866410,10910,10960,10960,10900,4126
|
|
20240731,145900,8360751190,10980,10980,10980,10960,1785
|
|
20240731,145800,8341162270,10980,10980,10990,10980,532
|
|
20240731,145700,8335320890,10990,10990,11000,10980,1417
|
|
20240731,145600,8319750010,10990,10960,10990,10950,390
|
|
20240731,145500,8315465960,10990,11000,11010,10970,504
|
|
20240731,145400,8309932390,11010,10990,11010,10970,333
|
|
20240731,145300,8306276080,11010,10990,11010,10980,3125
|
|
20240731,145200,8271905920,11000,10990,11000,10950,1459
|
|
20240731,145100,8255871470,10990,10970,10990,10940,1284
|
|
20240731,145000,8241793750,10980,10940,10980,10940,510
|
|
20240731,144900,8236203430,10970,10960,10970,10940,359
|
|
20240731,144800,8232267390,10960,10930,10960,10930,579
|
|
20240731,144700,8225933460,10930,10960,10960,10920,1888
|
|
20240731,144600,8205303660,10930,10940,10940,10930,329
|
|
20240731,144500,8201707590,10930,10980,10980,10930,745
|
|
20240731,144400,8193553580,10980,10930,10990,10920,1293
|
|
20240731,144300,8179423790,11000,10930,11070,10920,5982
|
|
20240731,144200,8113832650,10930,10870,10930,10870,1677
|
|
20240731,144100,8095563890,10860,10870,10870,10860,2021
|
|
20240731,144000,8073614450,10860,10870,10880,10860,1540
|
|
20240731,143900,8056877600,10880,10880,10890,10870,138
|
|
20240731,143800,8055376320,10880,10880,10880,10880,665
|
|
20240731,143700,8048141120,10880,10890,10890,10870,254
|
|
20240731,143600,8045378050,10890,10890,10890,10890,312
|
|
20240731,143500,8041980370,10890,10880,10910,10870,1161
|
|
20240731,143400,8029348510,10880,10880,10920,10880,1308
|
|
20240731,143300,8015103300,10860,10870,10890,10860,815
|
|
20240731,143200,8006248120,10870,10880,10880,10860,1399
|
|
20240731,143100,7991039890,10870,10870,10870,10860,622
|
|
20240731,143000,7984284030,10870,10880,10880,10870,6453
|
|
20240731,142900,7914096460,10880,10900,10900,10880,784
|
|
20240731,142800,7905559380,10890,10900,10900,10880,4129
|
|
20240731,142700,7860612760,10890,10910,10910,10890,2120
|
|
20240731,142600,7837504730,10910,10910,10920,10900,1462
|
|
20240731,142500,7821560810,10910,10890,10910,10880,2981
|
|
20240731,142400,7789088320,10890,10890,10890,10890,1096
|
|
20240731,142300,7777152880,10890,10890,10890,10890,472
|
|
20240731,142200,7772012800,10890,10920,10920,10890,3380
|
|
20240731,142100,7735192900,10890,10890,10890,10890,202
|
|
20240731,142000,7732993120,10890,10930,10930,10890,5101
|
|
20240731,141900,7677390790,10930,10920,10930,10920,37
|
|
20240731,141800,7676986530,10930,10920,10930,10920,151
|
|
20240731,141700,7675337510,10920,10920,10920,10920,566
|
|
20240731,141600,7669156790,10920,10930,10930,10920,205
|
|
20240731,141500,7666917270,10930,10900,10930,10890,405
|
|
20240731,141400,7662501910,10920,10940,10950,10900,1175
|
|
20240731,141300,7649676250,10960,10900,10960,10900,520
|
|
20240731,141200,7644008000,10940,10900,10940,10900,409
|
|
20240731,141100,7639545740,10890,10900,10930,10890,1419
|
|
20240731,141000,7624074640,10900,10920,10920,10900,772
|
|
20240731,140900,7615658840,10930,10950,10950,10890,6255
|
|
20240731,140800,7547449090,10960,10940,10960,10940,955
|
|
20240731,140700,7536994300,10940,10910,10940,10910,1772
|
|
20240731,140600,7517649730,10920,10920,10920,10900,669
|
|
20240731,140500,7510350110,10920,10920,10920,10920,126
|
|
20240731,140400,7508974190,10920,10910,10920,10910,291
|
|
20240731,140300,7505798060,10910,10910,10910,10900,1351
|
|
20240731,140200,7491069420,10910,10910,10910,10900,202
|
|
20240731,140100,7488865620,10910,10920,10920,10910,1712
|
|
20240731,140000,7470187600,10920,10920,10930,10920,177
|
|
20240731,135900,7468254730,10920,10930,10930,10920,282
|
|
20240731,135800,7465173880,10940,10940,10940,10920,325
|
|
20240731,135700,7461619790,10940,10930,10940,10930,198
|
|
20240731,135600,7459454340,10930,10910,10930,10910,94
|
|
20240731,135500,7458427040,10920,10900,10920,10900,1003
|
|
20240731,135400,7447476280,10900,10900,10940,10890,3267
|
|
20240731,135300,7411864800,10900,10920,10920,10890,3061
|
|
20240731,135200,7378471610,10910,10930,10930,10910,2303
|
|
20240731,135100,7353335060,10930,10920,10950,10910,4451
|
|
20240731,135000,7304728300,10920,10950,10950,10920,4069
|
|
20240731,134900,7260254330,10950,10950,10950,10950,101
|
|
20240731,134800,7259148380,10970,10950,10970,10940,1322
|
|
20240731,134700,7244685470,10950,10970,10970,10950,3115
|
|
20240731,134600,7210575210,10970,10980,10990,10960,229
|
|
20240731,134500,7208064770,11000,10990,11000,10950,505
|
|
20240731,134400,7202513330,10960,10980,10980,10950,2913
|
|
20240731,134300,7170579340,10990,11000,11000,10990,185
|
|
20240731,134200,7168546000,11000,10990,11000,10990,123
|
|
20240731,134100,7167194150,11000,10990,11000,10980,1878
|
|
20240731,134000,7146558320,10980,10980,11000,10980,585
|
|
20240731,133900,7140133020,11000,11000,11020,10970,688
|
|
20240731,133800,7132566840,10980,11000,11000,10980,1881
|
|
20240731,133700,7111877380,11000,11000,11000,11000,90
|
|
20240731,133600,7110887380,11000,11000,11000,11000,2
|
|
20240731,133500,7110865380,11000,10970,11000,10970,1429
|
|
20240731,133400,7095162610,10970,10970,10980,10970,804
|
|
20240731,133300,7086341160,10970,10970,10970,10970,157
|
|
20240731,133200,7084618870,10970,10980,10980,10970,443
|
|
20240731,133100,7079758620,10980,10980,10990,10980,676
|
|
20240731,133000,7072334120,10980,11000,11000,10980,2511
|
|
20240731,132900,7044734630,11000,10990,11000,10990,108
|
|
20240731,132800,7043547240,10990,11000,11000,10990,1736
|
|
20240731,132700,7024464700,11010,11000,11010,10990,1295
|
|
20240731,132600,7010216570,10970,11010,11010,10970,563
|
|
20240731,132500,7004017980,11030,11020,11030,11000,168
|
|
20240731,132400,7002166970,11030,10970,11030,10970,1097
|
|
20240731,132300,6990100550,10990,10980,10990,10970,977
|
|
20240731,132200,6979378920,10930,10950,10980,10930,529
|
|
20240731,132100,6973582390,10950,10930,10960,10920,611
|
|
20240731,132000,6966905610,10970,10970,10970,10930,263
|
|
20240731,131900,6964027040,10960,10970,10970,10930,544
|
|
20240731,131800,6958068990,10930,10940,10970,10930,536
|
|
20240731,131700,6952209430,10930,10940,10980,10920,833
|
|
20240731,131600,6943103640,10940,10980,10980,10940,1034
|
|
20240731,131500,6931790950,10980,10970,10980,10960,486
|
|
20240731,131400,6926459920,10920,10920,10920,10910,764
|
|
20240731,131300,6918120130,10910,10970,10970,10910,1650
|
|
20240731,131200,6900084300,10970,10970,10980,10970,185
|
|
20240731,131100,6898054550,10970,10970,10970,10960,922
|
|
20240731,131000,6887947750,10960,11000,11000,10960,1061
|
|
20240731,130900,6876305690,11020,11010,11020,11010,376
|
|
20240731,130800,6872162670,11010,11000,11010,10990,497
|
|
20240731,130700,6866697070,10990,11000,11000,10990,200
|
|
20240731,130600,6864498820,11010,11010,11020,10990,722
|
|
20240731,130500,6856554930,11020,10990,11020,10990,104
|
|
20240731,130400,6855410350,10990,11000,11020,10990,354
|
|
20240731,130300,6851515780,11040,11000,11040,10990,285
|
|
20240731,130200,6848382380,11000,11020,11020,11000,2840
|
|
20240731,130100,6817122290,11020,11060,11060,11020,2752
|
|
20240731,130000,6786723250,11060,11080,11080,11050,29
|
|
20240731,125900,6786402230,11080,11070,11080,11050,708
|
|
20240731,125800,6778559600,11050,11060,11060,11050,497
|
|
20240731,125700,6773066700,11050,11050,11070,11050,779
|
|
20240731,125600,6764452320,11050,11050,11050,11050,320
|
|
20240731,125500,6760916320,11050,11060,11060,11050,128
|
|
20240731,125400,6759501820,11060,11050,11060,11050,222
|
|
20240731,125300,6757048630,11050,11020,11050,11020,534
|
|
20240731,125200,6751154770,11020,11030,11030,11020,684
|
|
20240731,125100,6743616890,11020,11020,11020,11020,169
|
|
20240731,125000,6741754510,11010,11010,11010,11010,12
|
|
20240731,124900,6741622390,11010,11000,11010,10990,749
|
|
20240731,124800,6733383240,11000,11000,11000,11000,214
|
|
20240731,124700,6731029240,11000,11010,11010,11000,931
|
|
20240731,124600,6720783640,11000,10990,11010,10990,1374
|
|
20240731,124500,6705678660,10990,10990,10990,10970,125
|
|
20240731,124400,6704306580,10990,11000,11000,10990,1191
|
|
20240731,124300,6691208810,11000,10970,11000,10970,2172
|
|
20240731,124200,6667351110,10970,10950,10980,10950,2608
|
|
20240731,124100,6638760740,10950,10950,10950,10940,560
|
|
20240731,124000,6632628750,10950,10940,10950,10940,147
|
|
20240731,123900,6631019200,10940,10940,10940,10920,596
|
|
20240731,123800,6624500560,10920,10940,10950,10920,377
|
|
20240731,123700,6620376390,10930,10950,10950,10930,1024
|
|
20240731,123600,6609181410,10950,10950,10950,10920,899
|
|
20240731,123500,6599347140,10930,10910,10960,10910,484
|
|
20240731,123400,6594051710,10950,10910,10950,10910,3234
|
|
20240731,123300,6558713460,10910,10900,10910,10900,436
|
|
20240731,123200,6553960700,10900,10900,10910,10900,1374
|
|
20240731,123100,6538983990,10900,10910,10910,10900,195
|
|
20240731,123000,6536857040,10890,10900,10910,10890,419
|
|
20240731,122900,6532290280,10910,10910,10910,10890,832
|
|
20240731,122800,6523223510,10900,10900,10900,10900,279
|
|
20240731,122700,6520182410,10910,10910,10920,10910,1488
|
|
20240731,122600,6503947230,10920,10900,10920,10900,1082
|
|
20240731,122500,6492142700,10910,10910,10910,10900,900
|
|
20240731,122400,6482331600,10910,10900,10910,10890,385
|
|
20240731,122300,6478136050,10900,10910,10910,10900,847
|
|
20240731,122200,6468903650,10910,10920,10920,10910,497
|
|
20240731,122100,6463476730,10920,10920,10920,10910,536
|
|
20240731,122000,6457623710,10910,10890,10910,10890,861
|
|
20240731,121900,6448238590,10890,10890,10900,10890,458
|
|
20240731,121800,6443250550,10890,10880,10890,10870,575
|
|
20240731,121700,6436991850,10880,10880,10880,10870,537
|
|
20240731,121600,6431149310,10880,10870,10880,10860,1510
|
|
20240731,121500,6414740250,10850,10870,10870,10850,499
|
|
20240731,121400,6409322470,10870,10870,10870,10870,144
|
|
20240731,121300,6407757190,10850,10870,10870,10850,1064
|
|
20240731,121200,6396209780,10860,10840,10860,10840,237
|
|
20240731,121100,6393638300,10850,10850,10850,10850,292
|
|
20240731,121000,6390470100,10850,10840,10850,10840,73
|
|
20240731,120900,6389678200,10840,10850,10850,10840,658
|
|
20240731,120800,6382545110,10850,10870,10870,10840,661
|
|
20240731,120700,6375376140,10870,10880,10880,10870,707
|
|
20240731,120600,6367689180,10870,10870,10870,10830,5076
|
|
20240731,120500,6312655340,10870,10870,10880,10840,2566
|
|
20240731,120400,6284772090,10870,10870,10880,10870,433
|
|
20240731,120300,6280064160,10860,10890,10890,10860,1398
|
|
20240731,120200,6264873840,10890,10880,10890,10870,2432
|
|
20240731,120100,6238420980,10890,10900,10900,10890,1856
|
|
20240731,120000,6218204740,10910,10920,10920,10900,1244
|
|
20240731,115900,6204639060,10940,10940,10950,10900,2757
|
|
20240731,115800,6174556360,10930,10910,10950,10900,1490
|
|
20240731,115700,6158287720,10910,10920,10920,10900,317
|
|
20240731,115600,6154831430,10920,10920,10920,10890,1339
|
|
20240731,115500,6140225380,10920,10850,10920,10850,943
|
|
20240731,115400,6129962680,10850,10850,10880,10850,594
|
|
20240731,115300,6123511100,10880,10890,10910,10850,2179
|
|
20240731,115200,6099815410,10890,10850,10890,10850,361
|
|
20240731,115100,6095891080,10850,10860,10880,10840,5533
|
|
20240731,115000,6035740750,10880,10820,10890,10820,7990
|
|
20240731,114900,5949001410,10830,10810,10830,10810,2926
|
|
20240731,114800,5917332150,10800,10820,10820,10800,2034
|
|
20240731,114700,5895356690,10800,10820,10820,10770,1888
|
|
20240731,114600,5874965280,10780,10820,10850,10780,20659
|
|
20240731,114500,5651773590,10810,10820,10850,10800,15141
|
|
20240731,114400,5488109760,10830,10920,10920,10830,22362
|
|
20240731,114300,5244713020,10930,10940,10950,10930,2047
|
|
20240731,114200,5222334610,10930,10940,10950,10930,2260
|
|
20240731,114100,5197622670,10950,10980,11010,10940,9990
|
|
20240731,114000,5088173320,10980,10990,10990,10980,4308
|
|
20240731,113900,5040859060,11020,11020,11020,11000,81
|
|
20240731,113800,5039968020,11030,11000,11030,10990,947
|
|
20240731,113700,5029538800,11030,11000,11050,11000,1031
|
|
20240731,113600,5018193260,11000,11000,11000,10990,1329
|
|
20240731,113500,5003576280,11010,11010,11010,11000,1940
|
|
20240731,113400,4982216890,11010,11010,11010,10990,705
|
|
20240731,113300,4974460490,11000,11000,11010,11000,1241
|
|
20240731,113200,4960809480,11000,11000,11000,10990,1056
|
|
20240731,113100,4949197940,11000,10990,11000,10990,758
|
|
20240731,113000,4940867220,11000,11010,11010,11000,2816
|
|
20240731,112900,4909874070,11010,11050,11050,11000,844
|
|
20240731,112800,4900585830,11020,11040,11040,11000,1405
|
|
20240731,112700,4885080460,11040,11020,11040,11010,225
|
|
20240731,112600,4882600450,11010,11000,11010,11000,2090
|
|
20240731,112500,4859610430,11000,11000,11010,11000,684
|
|
20240731,112400,4852086380,10990,10980,11000,10980,422
|
|
20240731,112300,4847451570,10980,10980,11000,10980,687
|
|
20240731,112200,4839907970,10990,11000,11000,10990,117
|
|
20240731,112100,4838621970,10960,10970,10980,10950,9466
|
|
20240731,112000,4734917260,10980,10960,10980,10960,3422
|
|
20240731,111900,4697395700,10960,10960,10970,10950,3889
|
|
20240731,111800,4654775610,10970,10980,10990,10960,5045
|
|
20240731,111700,4599446660,10980,11030,11030,10980,2839
|
|
20240731,111600,4568226440,11040,11000,11050,10990,1104
|
|
20240731,111500,4556061960,11000,11000,11000,10940,24117
|
|
20240731,111400,4291128280,11000,11030,11030,11000,18877
|
|
20240731,111300,4083370060,11030,11060,11070,11030,4424
|
|
20240731,111200,4034542100,11040,11070,11070,11040,5855
|
|
20240731,111100,3969838150,11080,11090,11090,11060,6903
|
|
20240731,111000,3893380110,11100,11090,11100,11090,191
|
|
20240731,110900,3891261310,11100,11100,11130,11100,1611
|
|
20240731,110800,3873368320,11120,11120,11120,11120,1
|
|
20240731,110700,3873357200,11120,11110,11120,11100,60
|
|
20240731,110600,3872690170,11100,11100,11100,11100,104
|
|
20240731,110500,3871535770,11100,11100,11100,11100,291
|
|
20240731,110400,3868305670,11100,11120,11120,11100,663
|
|
20240731,110300,3860944550,11100,11120,11120,11100,1135
|
|
20240731,110200,3848343960,11130,11110,11130,11110,18
|
|
20240731,110100,3848143810,11080,11100,11100,11080,3002
|
|
20240731,110000,3814876450,11100,11090,11100,11080,742
|
|
20240731,105900,3806644100,11090,11090,11090,11080,975
|
|
20240731,105800,3795837900,11080,11100,11100,11080,426
|
|
20240731,105700,3791115700,11100,11090,11100,11090,672
|
|
20240731,105600,3783663070,11090,11090,11090,11090,258
|
|
20240731,105500,3780801850,11100,11090,11100,11090,193
|
|
20240731,105400,3778661400,11090,11090,11090,11090,2192
|
|
20240731,105300,3754352120,11100,11080,11100,11080,874
|
|
20240731,105200,3744664680,11090,11090,11100,11080,1800
|
|
20240731,105100,3724710000,11100,11110,11120,11100,899
|
|
20240731,105000,3714724440,11110,11120,11120,11100,172
|
|
20240731,104900,3712813520,11100,11120,11120,11090,1188
|
|
20240731,104800,3699625960,11130,11100,11130,11070,2098
|
|
20240731,104700,3676393170,11070,11090,11100,11070,3354
|
|
20240731,104600,3639209620,11090,11110,11150,11090,400
|
|
20240731,104500,3634768370,11100,11100,11100,11100,289
|
|
20240731,104400,3631560470,11090,11090,11100,11090,959
|
|
20240731,104300,3620924890,11090,11080,11090,11070,956
|
|
20240731,104200,3610331890,11080,11090,11090,11070,3461
|
|
20240731,104100,3571979330,11090,11110,11110,11080,2415
|
|
20240731,104000,3545194830,11110,11140,11160,11090,9683
|
|
20240731,103900,3437588920,11140,11150,11150,11140,2097
|
|
20240731,103800,3414227160,11150,11150,11150,11150,839
|
|
20240731,103700,3404872310,11150,11170,11170,11150,1521
|
|
20240731,103600,3387888390,11170,11160,11170,11150,1780
|
|
20240731,103500,3368032670,11170,11180,11200,11160,688
|
|
20240731,103400,3360346140,11180,11190,11190,11180,788
|
|
20240731,103300,3351529170,11190,11190,11190,11190,101
|
|
20240731,103200,3350398980,11170,11170,11170,11170,783
|
|
20240731,103100,3341652870,11170,11170,11170,11170,486
|
|
20240731,103000,3336224250,11170,11180,11180,11160,986
|
|
20240731,102900,3325209930,11170,11170,11180,11170,492
|
|
20240731,102800,3319714130,11170,11170,11180,11170,791
|
|
20240731,102700,3310876370,11170,11200,11200,11170,64
|
|
20240731,102600,3310160380,11200,11170,11200,11170,27
|
|
20240731,102500,3309858380,11170,11150,11200,11150,639
|
|
20240731,102400,3302733350,11150,11170,11180,11150,1217
|
|
20240731,102300,3289145980,11160,11180,11180,11160,1641
|
|
20240731,102200,3270819520,11180,11180,11190,11180,1497
|
|
20240731,102100,3254082290,11190,11200,11200,11190,1885
|
|
20240731,102000,3232980930,11200,11210,11210,11200,179
|
|
20240731,101900,3230976050,11210,11210,11210,11200,175
|
|
20240731,101800,3229014700,11210,11210,11220,11210,338
|
|
20240731,101700,3225225620,11210,11240,11240,11210,567
|
|
20240731,101600,3218863770,11230,11240,11240,11230,220
|
|
20240731,101500,3216392890,11240,11250,11250,11240,184
|
|
20240731,101400,3214322910,11260,11220,11260,11220,670
|
|
20240731,101300,3206786730,11250,11260,11260,11250,136
|
|
20240731,101200,3205256050,11260,11240,11260,11190,257
|
|
20240731,101100,3202370530,11270,11180,11270,11180,2777
|
|
20240731,101000,3171102330,11230,11180,11230,11170,674
|
|
20240731,100900,3163571880,11230,11180,11230,11170,305
|
|
20240731,100800,3160163970,11240,11240,11240,11160,380
|
|
20240731,100700,3155912740,11150,11230,11230,11150,8288
|
|
20240731,100600,3063396860,11250,11230,11250,11230,30
|
|
20240731,100500,3063059660,11230,11240,11250,11230,1767
|
|
20240731,100400,3043197780,11240,11250,11250,11240,736
|
|
20240731,100300,3034921680,11250,11270,11270,11240,952
|
|
20240731,100200,3024213430,11260,11260,11270,11260,694
|
|
20240731,100100,3016398310,11270,11270,11280,11260,527
|
|
20240731,100000,3010458020,11290,11260,11290,11240,3185
|
|
20240731,095900,2974583510,11260,11260,11270,11240,2351
|
|
20240731,095800,2948128440,11240,11240,11300,11230,5408
|
|
20240731,095700,2887300120,11240,11180,11240,11180,6022
|
|
20240731,095600,2819767870,11180,11160,11180,11150,3293
|
|
20240731,095500,2783010200,11170,11170,11180,11160,238
|
|
20240731,095400,2780351770,11180,11170,11200,11160,2079
|
|
20240731,095300,2757109630,11170,11160,11170,11160,2449
|
|
20240731,095200,2729760090,11160,11120,11160,11120,3230
|
|
20240731,095100,2693719430,11120,11120,11150,11120,629
|
|
20240731,095000,2686716220,11120,11100,11120,11100,656
|
|
20240731,094900,2679432060,11100,11100,11120,11090,1247
|
|
20240731,094800,2665589030,11100,11110,11110,11090,410
|
|
20240731,094700,2661036940,11110,11090,11120,11090,1484
|
|
20240731,094600,2644576320,11090,11140,11140,11090,3245
|
|
20240731,094500,2608559140,11140,11160,11160,11130,4675
|
|
20240731,094400,2556479650,11140,11170,11170,11140,971
|
|
20240731,094300,2545643500,11150,11120,11170,11120,2400
|
|
20240731,094200,2518931290,11100,11090,11120,11080,2320
|
|
20240731,094100,2493201390,11090,11090,11100,11080,210
|
|
20240731,094000,2490872280,11070,11100,11100,11070,3423
|
|
20240731,093900,2452900140,11100,11100,11110,11090,3005
|
|
20240731,093800,2419546110,11110,11070,11120,11070,657
|
|
20240731,093700,2412270110,11070,11070,11070,11050,2161
|
|
20240731,093600,2388368090,11070,11060,11070,11030,11286
|
|
20240731,093500,2263700550,11060,11080,11080,11050,2892
|
|
20240731,093400,2231719980,11080,11100,11100,11050,7204
|
|
20240731,093300,2151954820,11100,11110,11130,11100,5332
|
|
20240731,093200,2092735950,11120,11150,11150,11100,7407
|
|
20240731,093100,2010463320,11130,11150,11150,11130,2366
|
|
20240731,093000,1984100260,11150,11180,11180,11150,542
|
|
20240731,092900,1978055300,11200,11140,11200,11130,806
|
|
20240731,092800,1969061520,11140,11210,11220,11140,2300
|
|
20240731,092700,1943347520,11220,11200,11220,11180,1174
|
|
20240731,092600,1930199220,11200,11230,11240,11190,2662
|
|
20240731,092500,1900326090,11220,11200,11270,11200,1436
|
|
20240731,092400,1884205760,11200,11200,11200,11190,617
|
|
20240731,092300,1877297600,11200,11160,11200,11160,1608
|
|
20240731,092200,1859318320,11170,11150,11190,11150,1790
|
|
20240731,092100,1839312160,11140,11110,11140,11100,10493
|
|
20240731,092000,1722800490,11100,11080,11110,11080,2699
|
|
20240731,091900,1692862770,11080,11120,11140,11080,3984
|
|
20240731,091800,1648657730,11140,11130,11160,11100,1790
|
|
20240731,091700,1628772110,11130,11180,11190,11110,5347
|
|
20240731,091600,1569156810,11190,11170,11220,11150,7805
|
|
20240731,091500,1481776010,11170,11100,11170,11100,5889
|
|
20240731,091400,1416247690,11130,11130,11140,11100,3573
|
|
20240731,091300,1376511680,11110,11070,11130,11060,2050
|
|
20240731,091200,1353761610,11100,11070,11100,11040,14637
|
|
20240731,091100,1191920800,11100,11190,11200,11060,17220
|
|
20240731,091000,1000532090,11200,11140,11200,11140,6935
|
|
20240731,090900,922990830,11130,11160,11160,11130,4324
|
|
20240731,090800,874846070,11160,11260,11260,11140,4359
|
|
20240731,090700,826104870,11300,11220,11300,11160,5440
|
|
20240731,090600,764944910,11220,11110,11220,11100,12062
|
|
20240731,090500,630680580,11100,11250,11270,11100,20609
|
|
20240731,090400,400145630,11250,11220,11250,11220,2401
|
|
20240731,090300,373162560,11250,11240,11250,11210,7980
|
|
20240731,090200,283570670,11250,11330,11360,11250,5024
|
|
20240731,090100,226830840,11320,11290,11400,11250,8512
|
|
20240731,090000,130611440,11310,11410,11410,11280,11488
|