646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,194200,6654779690,19300,19300,19300,19300,0
|
|
20240731,194100,6654779690,19300,19300,19300,19300,0
|
|
20240731,194000,6654779690,19300,19300,19300,19300,0
|
|
20240731,193900,6654779690,19300,19300,19300,19300,0
|
|
20240731,193800,6654779690,19300,19300,19300,19300,0
|
|
20240731,193700,6654779690,19300,19300,19300,19300,0
|
|
20240731,193600,6654779690,19300,19300,19300,19300,0
|
|
20240731,193500,6654779690,19300,19300,19300,19300,0
|
|
20240731,193400,6654779690,19300,19300,19300,19300,0
|
|
20240731,193300,6654779690,19300,19300,19300,19300,0
|
|
20240731,193200,6654779690,19300,19300,19300,19300,0
|
|
20240731,193100,6654779690,19300,19300,19300,19300,0
|
|
20240731,193000,6654779690,19300,19300,19300,19300,0
|
|
20240731,192900,6654779690,19300,19300,19300,19300,0
|
|
20240731,192800,6654779690,19300,19300,19300,19300,0
|
|
20240731,192700,6654779690,19300,19300,19300,19300,0
|
|
20240731,192600,6654779690,19300,19300,19300,19300,0
|
|
20240731,192500,6654779690,19300,19300,19300,19300,0
|
|
20240731,192400,6654779690,19300,19300,19300,19300,0
|
|
20240731,192300,6654779690,19300,19300,19300,19300,0
|
|
20240731,192200,6654779690,19300,19300,19300,19300,0
|
|
20240731,192100,6654779690,19300,19300,19300,19300,0
|
|
20240731,192000,6654779690,19300,19300,19300,19300,0
|
|
20240731,191900,6654779690,19300,19300,19300,19300,0
|
|
20240731,191800,6654779690,19300,19300,19300,19300,0
|
|
20240731,191700,6654779690,19300,19300,19300,19300,0
|
|
20240731,191600,6654779690,19300,19300,19300,19300,0
|
|
20240731,191500,6654779690,19300,19300,19300,19300,0
|
|
20240731,191400,6654779690,19300,19300,19300,19300,0
|
|
20240731,191300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,191200,6654779690,19300,19300,19300,19300,0
|
|
20240731,191100,6654779690,19300,19300,19300,19300,0
|
|
20240731,191000,6654779690,19300,19300,19300,19300,0
|
|
20240731,190900,6654779690,19300,19300,19300,19300,0
|
|
20240731,190800,6654779690,19300,19300,19300,19300,0
|
|
20240731,190700,6654779690,19300,19300,19300,19300,0
|
|
20240731,190600,6654779690,19300,19300,19300,19300,0
|
|
20240731,190500,6654779690,19300,19300,19300,19300,0
|
|
20240731,190400,6654779690,19300,19300,19300,19300,0
|
|
20240731,190300,6654779690,19300,19300,19300,19300,0
|
|
20240731,190200,6654779690,19300,19300,19300,19300,0
|
|
20240731,190100,6654779690,19300,19300,19300,19300,0
|
|
20240731,190000,6654779690,19300,19300,19300,19300,0
|
|
20240731,185900,6654779690,19300,19300,19300,19300,0
|
|
20240731,185800,6654779690,19300,19300,19300,19300,0
|
|
20240731,185700,6654779690,19300,19300,19300,19300,0
|
|
20240731,185600,6654779690,19300,19300,19300,19300,0
|
|
20240731,185500,6654779690,19300,19300,19300,19300,0
|
|
20240731,185400,6654779690,19300,19300,19300,19300,0
|
|
20240731,185300,6654779690,19300,19300,19300,19300,0
|
|
20240731,185200,6654779690,19300,19300,19300,19300,0
|
|
20240731,185100,6654779690,19300,19300,19300,19300,0
|
|
20240731,185000,6654779690,19300,19300,19300,19300,0
|
|
20240731,184900,6654779690,19300,19300,19300,19300,0
|
|
20240731,184800,6654779690,19300,19300,19300,19300,0
|
|
20240731,184700,6654779690,19300,19300,19300,19300,0
|
|
20240731,184600,6654779690,19300,19300,19300,19300,0
|
|
20240731,184500,6654779690,19300,19300,19300,19300,0
|
|
20240731,184400,6654779690,19300,19300,19300,19300,0
|
|
20240731,184300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,184200,6654779690,19300,19300,19300,19300,0
|
|
20240731,184100,6654779690,19300,19300,19300,19300,0
|
|
20240731,184000,6654779690,19300,19300,19300,19300,0
|
|
20240731,183900,6654779690,19300,19300,19300,19300,0
|
|
20240731,183800,6654779690,19300,19300,19300,19300,0
|
|
20240731,183700,6654779690,19300,19300,19300,19300,0
|
|
20240731,183600,6654779690,19300,19300,19300,19300,0
|
|
20240731,183500,6654779690,19300,19300,19300,19300,0
|
|
20240731,183400,6654779690,19300,19300,19300,19300,0
|
|
20240731,183300,6654779690,19300,19300,19300,19300,0
|
|
20240731,183200,6654779690,19300,19300,19300,19300,0
|
|
20240731,183100,6654779690,19300,19300,19300,19300,0
|
|
20240731,183000,6654779690,19300,19300,19300,19300,0
|
|
20240731,182900,6654779690,19300,19300,19300,19300,0
|
|
20240731,182800,6654779690,19300,19300,19300,19300,0
|
|
20240731,182700,6654779690,19300,19300,19300,19300,0
|
|
20240731,182600,6654779690,19300,19300,19300,19300,0
|
|
20240731,182500,6654779690,19300,19300,19300,19300,0
|
|
20240731,182400,6654779690,19300,19300,19300,19300,0
|
|
20240731,182300,6654779690,19300,19300,19300,19300,0
|
|
20240731,182200,6654779690,19300,19300,19300,19300,0
|
|
20240731,182100,6654779690,19300,19300,19300,19300,0
|
|
20240731,182000,6654779690,19300,19300,19300,19300,0
|
|
20240731,181900,6654779690,19300,19300,19300,19300,0
|
|
20240731,181800,6654779690,19300,19300,19300,19300,0
|
|
20240731,181700,6654779690,19300,19300,19300,19300,0
|
|
20240731,181600,6654779690,19300,19300,19300,19300,0
|
|
20240731,181500,6654779690,19300,19300,19300,19300,0
|
|
20240731,181400,6654779690,19300,19300,19300,19300,0
|
|
20240731,181300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,181200,6654779690,19300,19300,19300,19300,0
|
|
20240731,181100,6654779690,19300,19300,19300,19300,0
|
|
20240731,181000,6654779690,19300,19300,19300,19300,0
|
|
20240731,180900,6654779690,19300,19300,19300,19300,0
|
|
20240731,180800,6654779690,19300,19300,19300,19300,0
|
|
20240731,180700,6654779690,19300,19300,19300,19300,0
|
|
20240731,180600,6654779690,19300,19300,19300,19300,0
|
|
20240731,180500,6654779690,19300,19300,19300,19300,0
|
|
20240731,180400,6654779690,19300,19300,19300,19300,0
|
|
20240731,180300,6654779690,19300,19300,19300,19300,0
|
|
20240731,180200,6654779690,19300,19300,19300,19300,0
|
|
20240731,180100,6654779690,19300,19300,19300,19300,0
|
|
20240731,180000,6654779690,19300,19300,19300,19300,0
|
|
20240731,175900,6654779690,19300,19300,19300,19300,0
|
|
20240731,175800,6654779690,19300,19300,19300,19300,0
|
|
20240731,175700,6654779690,19300,19300,19300,19300,0
|
|
20240731,175600,6654779690,19300,19300,19300,19300,0
|
|
20240731,175500,6654779690,19300,19300,19300,19300,0
|
|
20240731,175400,6654779690,19300,19300,19300,19300,0
|
|
20240731,175300,6654779690,19300,19300,19300,19300,0
|
|
20240731,175200,6654779690,19300,19300,19300,19300,0
|
|
20240731,175100,6654779690,19300,19300,19300,19300,0
|
|
20240731,175000,6654779690,19300,19300,19300,19300,0
|
|
20240731,174900,6654779690,19300,19300,19300,19300,0
|
|
20240731,174800,6654779690,19300,19300,19300,19300,0
|
|
20240731,174700,6654779690,19300,19300,19300,19300,0
|
|
20240731,174600,6654779690,19300,19300,19300,19300,0
|
|
20240731,174500,6654779690,19300,19300,19300,19300,0
|
|
20240731,174400,6654779690,19300,19300,19300,19300,0
|
|
20240731,174300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,174200,6654779690,19300,19300,19300,19300,0
|
|
20240731,174100,6654779690,19300,19300,19300,19300,0
|
|
20240731,174000,6654779690,19300,19300,19300,19300,0
|
|
20240731,173900,6654779690,19300,19300,19300,19300,0
|
|
20240731,173800,6654779690,19300,19300,19300,19300,0
|
|
20240731,173700,6654779690,19300,19300,19300,19300,0
|
|
20240731,173600,6654779690,19300,19300,19300,19300,0
|
|
20240731,173500,6654779690,19300,19300,19300,19300,0
|
|
20240731,173400,6654779690,19300,19300,19300,19300,0
|
|
20240731,173300,6654779690,19300,19300,19300,19300,0
|
|
20240731,173200,6654779690,19300,19300,19300,19300,0
|
|
20240731,173100,6654779690,19300,19300,19300,19300,0
|
|
20240731,173000,6654779690,19300,19300,19300,19300,0
|
|
20240731,172900,6654779690,19300,19300,19300,19300,0
|
|
20240731,172800,6654779690,19300,19300,19300,19300,0
|
|
20240731,172700,6654779690,19300,19300,19300,19300,0
|
|
20240731,172600,6654779690,19300,19300,19300,19300,0
|
|
20240731,172500,6654779690,19300,19300,19300,19300,0
|
|
20240731,172400,6654779690,19300,19300,19300,19300,0
|
|
20240731,172300,6654779690,19300,19300,19300,19300,0
|
|
20240731,172200,6654779690,19300,19300,19300,19300,0
|
|
20240731,172100,6654779690,19300,19300,19300,19300,0
|
|
20240731,172000,6654779690,19300,19300,19300,19300,0
|
|
20240731,171900,6654779690,19300,19300,19300,19300,0
|
|
20240731,171800,6654779690,19300,19300,19300,19300,0
|
|
20240731,171700,6654779690,19300,19300,19300,19300,0
|
|
20240731,171600,6654779690,19300,19300,19300,19300,0
|
|
20240731,171500,6654779690,19300,19300,19300,19300,0
|
|
20240731,171400,6654779690,19300,19300,19300,19300,0
|
|
20240731,171300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,171200,6654779690,19300,19300,19300,19300,0
|
|
20240731,171100,6654779690,19300,19300,19300,19300,0
|
|
20240731,171000,6654779690,19300,19300,19300,19300,0
|
|
20240731,170900,6654779690,19300,19300,19300,19300,0
|
|
20240731,170800,6654779690,19300,19300,19300,19300,0
|
|
20240731,170700,6654779690,19300,19300,19300,19300,0
|
|
20240731,170600,6654779690,19300,19300,19300,19300,0
|
|
20240731,170500,6654779690,19300,19300,19300,19300,0
|
|
20240731,170400,6654779690,19300,19300,19300,19300,0
|
|
20240731,170300,6654779690,19300,19300,19300,19300,0
|
|
20240731,170200,6654779690,19300,19300,19300,19300,0
|
|
20240731,170100,6654779690,19300,19300,19300,19300,0
|
|
20240731,170000,6654779690,19300,19300,19300,19300,0
|
|
20240731,165900,6654779690,19300,19300,19300,19300,0
|
|
20240731,165800,6654779690,19300,19300,19300,19300,0
|
|
20240731,165700,6654779690,19300,19300,19300,19300,0
|
|
20240731,165600,6654779690,19300,19300,19300,19300,0
|
|
20240731,165500,6654779690,19300,19300,19300,19300,0
|
|
20240731,165400,6654779690,19300,19300,19300,19300,0
|
|
20240731,165300,6654779690,19300,19300,19300,19300,0
|
|
20240731,165200,6654779690,19300,19300,19300,19300,0
|
|
20240731,165100,6654779690,19300,19300,19300,19300,0
|
|
20240731,165000,6654779690,19300,19300,19300,19300,0
|
|
20240731,164900,6654779690,19300,19300,19300,19300,0
|
|
20240731,164800,6654779690,19300,19300,19300,19300,0
|
|
20240731,164700,6654779690,19300,19300,19300,19300,0
|
|
20240731,164600,6654779690,19300,19300,19300,19300,0
|
|
20240731,164500,6654779690,19300,19300,19300,19300,0
|
|
20240731,164400,6654779690,19300,19300,19300,19300,0
|
|
20240731,164300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,164200,6654779690,19300,19300,19300,19300,0
|
|
20240731,164100,6654779690,19300,19300,19300,19300,0
|
|
20240731,164000,6654779690,19300,19300,19300,19300,0
|
|
20240731,163900,6654779690,19300,19300,19300,19300,0
|
|
20240731,163800,6654779690,19300,19300,19300,19300,0
|
|
20240731,163700,6654779690,19300,19300,19300,19300,0
|
|
20240731,163600,6654779690,19300,19300,19300,19300,0
|
|
20240731,163500,6654779690,19300,19300,19300,19300,0
|
|
20240731,163400,6654779690,19300,19300,19300,19300,0
|
|
20240731,163300,6654779690,19300,19300,19300,19300,0
|
|
20240731,163200,6654779690,19300,19300,19300,19300,0
|
|
20240731,163100,6654779690,19300,19300,19300,19300,0
|
|
20240731,163000,6654779690,19300,19300,19300,19300,0
|
|
20240731,162900,6654779690,19300,19300,19300,19300,0
|
|
20240731,162800,6654779690,19300,19300,19300,19300,0
|
|
20240731,162700,6654779690,19300,19300,19300,19300,0
|
|
20240731,162600,6654779690,19300,19300,19300,19300,0
|
|
20240731,162500,6654779690,19300,19300,19300,19300,0
|
|
20240731,162400,6654779690,19300,19300,19300,19300,0
|
|
20240731,162300,6654779690,19300,19300,19300,19300,0
|
|
20240731,162200,6654779690,19300,19300,19300,19300,0
|
|
20240731,162100,6654779690,19300,19300,19300,19300,0
|
|
20240731,162000,6654779690,19300,19300,19300,19300,0
|
|
20240731,161900,6654779690,19300,19300,19300,19300,0
|
|
20240731,161800,6654779690,19300,19300,19300,19300,0
|
|
20240731,161700,6654779690,19300,19300,19300,19300,0
|
|
20240731,161600,6654779690,19300,19300,19300,19300,0
|
|
20240731,161500,6654779690,19300,19300,19300,19300,0
|
|
20240731,161400,6654779690,19300,19300,19300,19300,0
|
|
20240731,161300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,161200,6654779690,19300,19300,19300,19300,0
|
|
20240731,161100,6654779690,19300,19300,19300,19300,0
|
|
20240731,161000,6654779690,19300,19300,19300,19300,0
|
|
20240731,160900,6654779690,19300,19300,19300,19300,0
|
|
20240731,160800,6654779690,19300,19300,19300,19300,0
|
|
20240731,160700,6654779690,19300,19300,19300,19300,0
|
|
20240731,160600,6654779690,19300,19300,19300,19300,0
|
|
20240731,160500,6654779690,19300,19300,19300,19300,0
|
|
20240731,160400,6654779690,19300,19300,19300,19300,0
|
|
20240731,160300,6654779690,19300,19300,19300,19300,0
|
|
20240731,160200,6654779690,19300,19300,19300,19300,0
|
|
20240731,160100,6654779690,19300,19300,19300,19300,0
|
|
20240731,160000,6654779690,19300,19300,19300,19300,0
|
|
20240731,155900,6654779690,19300,19300,19300,19300,0
|
|
20240731,155800,6654779690,19300,19300,19300,19300,0
|
|
20240731,155700,6654779690,19300,19300,19300,19300,0
|
|
20240731,155600,6654779690,19300,19300,19300,19300,0
|
|
20240731,155500,6654779690,19300,19300,19300,19300,0
|
|
20240731,155400,6654779690,19300,19300,19300,19300,0
|
|
20240731,155300,6654779690,19300,19300,19300,19300,0
|
|
20240731,155200,6654779690,19300,19300,19300,19300,0
|
|
20240731,155100,6654779690,19300,19300,19300,19300,0
|
|
20240731,155000,6654779690,19300,19300,19300,19300,0
|
|
20240731,154900,6654779690,19300,19300,19300,19300,0
|
|
20240731,154800,6654779690,19300,19300,19300,19300,0
|
|
20240731,154700,6654779690,19300,19300,19300,19300,0
|
|
20240731,154600,6654779690,19300,19300,19300,19300,0
|
|
20240731,154500,6654779690,19300,19300,19300,19300,0
|
|
20240731,154400,6654779690,19300,19300,19300,19300,0
|
|
20240731,154300,6654779690,19300,19300,19300,19300,13079
|
|
20240731,154200,6654779690,19300,19300,19300,19300,0
|
|
20240731,154100,6654779690,19300,19300,19300,19300,0
|
|
20240731,154000,6654779690,19300,19300,19300,19300,0
|
|
20240731,153900,6654779690,19300,19300,19300,19300,0
|
|
20240731,153800,6654779690,19300,19300,19300,19300,0
|
|
20240731,153700,6654779690,19300,19300,19300,19300,0
|
|
20240731,153600,6654779690,19300,19300,19300,19300,0
|
|
20240731,153500,6654779690,19300,19300,19300,19300,0
|
|
20240731,153400,6654779690,19300,19300,19300,19300,0
|
|
20240731,153300,6654779690,19300,19300,19300,19300,0
|
|
20240731,153200,6654779690,19300,19300,19300,19300,0
|
|
20240731,153100,6654779690,19300,19300,19300,19300,0
|
|
20240731,153000,6654779690,19300,19300,19300,19300,13079
|
|
20240731,152900,6402354990,19290,19290,19290,19290,0
|
|
20240731,152800,6402354990,19290,19290,19290,19290,0
|
|
20240731,152700,6402354990,19290,19290,19290,19290,0
|
|
20240731,152600,6402354990,19290,19290,19290,19290,0
|
|
20240731,152500,6402354990,19290,19290,19290,19290,0
|
|
20240731,152400,6402354990,19290,19290,19290,19290,0
|
|
20240731,152300,6402354990,19290,19290,19290,19290,0
|
|
20240731,152200,6402354990,19290,19290,19290,19290,0
|
|
20240731,152100,6402354990,19290,19290,19290,19290,0
|
|
20240731,152000,6402354990,19290,19290,19290,19290,0
|
|
20240731,151900,6402354990,19290,19290,19300,19280,1720
|
|
20240731,151800,6369174500,19300,19290,19330,19290,318
|
|
20240731,151700,6363034550,19290,19300,19340,19270,4764
|
|
20240731,151600,6271129800,19290,19280,19300,19280,709
|
|
20240731,151500,6257456270,19280,19290,19290,19260,1457
|
|
20240731,151400,6229388350,19290,19300,19310,19250,576
|
|
20240731,151300,6218274750,19300,19250,19300,19250,958
|
|
20240731,151200,6199820470,19270,19250,19270,19240,2154
|
|
20240731,151100,6158357670,19240,19240,19250,19230,402
|
|
20240731,151000,6150621890,19240,19260,19270,19240,1670
|
|
20240731,150900,6118469950,19260,19240,19270,19240,1037
|
|
20240731,150800,6098497120,19240,19280,19280,19240,714
|
|
20240731,150700,6084738450,19290,19350,19350,19280,752
|
|
20240731,150600,6070222630,19350,19340,19350,19330,1483
|
|
20240731,150500,6041536400,19340,19340,19350,19330,426
|
|
20240731,150400,6033296920,19350,19310,19350,19300,1470
|
|
20240731,150300,6004887980,19310,19330,19330,19310,269
|
|
20240731,150200,5999691030,19320,19340,19340,19310,584
|
|
20240731,150100,5988400150,19340,19310,19350,19290,1878
|
|
20240731,150000,5952124300,19320,19360,19360,19320,2526
|
|
20240731,145900,5903280520,19360,19380,19380,19350,1164
|
|
20240731,145800,5880739400,19380,19380,19380,19370,744
|
|
20240731,145700,5866320690,19380,19390,19390,19380,778
|
|
20240731,145600,5851241760,19390,19400,19400,19380,702
|
|
20240731,145500,5837629120,19400,19430,19430,19390,2258
|
|
20240731,145400,5793824310,19430,19400,19430,19390,1694
|
|
20240731,145300,5760934050,19410,19410,19410,19400,777
|
|
20240731,145200,5745855880,19400,19400,19420,19400,826
|
|
20240731,145100,5729821970,19410,19400,19410,19390,1458
|
|
20240731,145000,5701539870,19400,19430,19430,19400,843
|
|
20240731,144900,5685174130,19430,19430,19430,19420,2074
|
|
20240731,144800,5644884110,19430,19440,19440,19420,1327
|
|
20240731,144700,5619099450,19440,19380,19440,19380,4601
|
|
20240731,144600,5529789010,19380,19380,19390,19370,1424
|
|
20240731,144500,5502196630,19380,19380,19380,19350,1968
|
|
20240731,144400,5464101410,19390,19380,19390,19380,214
|
|
20240731,144300,5459954020,19390,19400,19400,19300,1267
|
|
20240731,144200,5435435610,19410,19360,19420,19360,3499
|
|
20240731,144100,5367618990,19350,19300,19360,19300,5176
|
|
20240731,144000,5267592400,19290,19270,19290,19250,2449
|
|
20240731,143900,5220376940,19250,19230,19270,19230,3559
|
|
20240731,143800,5151872560,19230,19240,19240,19230,680
|
|
20240731,143700,5138795960,19240,19240,19240,19230,20
|
|
20240731,143600,5138411220,19240,19220,19240,19220,1759
|
|
20240731,143500,5104592160,19220,19210,19220,19200,2048
|
|
20240731,143400,5065251430,19210,19190,19210,19190,5328
|
|
20240731,143300,4962974530,19180,19180,19190,19170,599
|
|
20240731,143200,4951485180,19180,19190,19190,19180,1039
|
|
20240731,143100,4931551740,19180,19180,19190,19180,1259
|
|
20240731,143000,4907399830,19180,19180,19190,19180,366
|
|
20240731,142900,4900379030,19180,19150,19190,19150,3861
|
|
20240731,142800,4826375550,19150,19130,19150,19130,42
|
|
20240731,142700,4825571650,19130,19140,19150,19130,512
|
|
20240731,142600,4815774970,19140,19130,19140,19130,654
|
|
20240731,142500,4803258640,19130,19130,19140,19130,151
|
|
20240731,142400,4800369990,19130,19140,19140,19130,20
|
|
20240731,142300,4799987350,19140,19150,19150,19140,485
|
|
20240731,142200,4790700240,19150,19150,19160,19150,434
|
|
20240731,142100,4782388930,19150,19130,19150,19130,1453
|
|
20240731,142000,4754582330,19140,19150,19150,19130,14
|
|
20240731,141900,4754314380,19150,19140,19150,19140,63
|
|
20240731,141800,4753108280,19140,19160,19160,19140,193
|
|
20240731,141700,4749413940,19170,19160,19170,19140,1130
|
|
20240731,141600,4727752430,19170,19140,19170,19130,2018
|
|
20240731,141500,4689101340,19140,19140,19150,19130,365
|
|
20240731,141400,4682115340,19140,19150,19150,19130,832
|
|
20240731,141300,4666193340,19140,19120,19140,19120,1009
|
|
20240731,141200,4646897170,19130,19120,19130,19110,431
|
|
20240731,141100,4638654220,19110,19100,19120,19100,268
|
|
20240731,141000,4633531800,19110,19090,19110,19090,351
|
|
20240731,140900,4626827710,19110,19110,19110,19080,680
|
|
20240731,140800,4613850520,19110,19110,19110,19080,1197
|
|
20240731,140700,4590983380,19120,19130,19130,19110,1766
|
|
20240731,140600,4557230000,19130,19140,19150,19130,513
|
|
20240731,140500,4547413450,19140,19140,19150,19130,33
|
|
20240731,140400,4546781820,19120,19120,19150,19110,355
|
|
20240731,140300,4539990500,19110,19100,19110,19090,847
|
|
20240731,140200,4523808710,19090,19050,19090,19050,573
|
|
20240731,140100,4512878560,19050,19000,19050,19000,20
|
|
20240731,140000,4512497910,19050,19050,19050,19000,62
|
|
20240731,135900,4511317600,19050,19000,19050,18980,375
|
|
20240731,135800,4504184970,19000,18980,19030,18980,795
|
|
20240731,135700,4489076870,19000,19000,19000,18970,464
|
|
20240731,135600,4480264170,18990,19000,19020,18990,1644
|
|
20240731,135500,4449028180,19000,18980,19000,18980,1499
|
|
20240731,135400,4420552530,18980,18980,18980,18980,137
|
|
20240731,135300,4417952270,18980,18970,18990,18970,272
|
|
20240731,135200,4412789750,18980,18990,19000,18980,428
|
|
20240731,135100,4404664560,19000,19000,19030,18990,1442
|
|
20240731,135000,4377254140,19000,18990,19050,18990,2765
|
|
20240731,134900,4324699250,19000,19040,19050,19000,1811
|
|
20240731,134800,4290275960,19000,19030,19050,19000,1750
|
|
20240731,134700,4257013920,19030,18990,19030,18980,2093
|
|
20240731,134600,4217245390,18990,18980,18990,18970,319
|
|
20240731,134500,4211191060,18980,18980,18990,18980,162
|
|
20240731,134400,4208116190,19000,18970,19000,18960,111
|
|
20240731,134300,4206010540,19000,18980,19000,18960,573
|
|
20240731,134200,4195133130,18980,18990,19000,18980,1333
|
|
20240731,134100,4169817510,18990,19040,19040,18990,1001
|
|
20240731,134000,4150805590,19040,19000,19050,19000,1611
|
|
20240731,133900,4120163230,19030,19020,19030,19000,1761
|
|
20240731,133800,4086694030,19020,19040,19050,19000,866
|
|
20240731,133700,4070234760,19010,19050,19050,19010,1393
|
|
20240731,133600,4043741320,19050,19080,19080,19050,686
|
|
20240731,133500,4030671010,19070,19120,19120,19070,848
|
|
20240731,133400,4014489190,19120,19090,19160,19080,292
|
|
20240731,133300,4008907690,19080,19160,19160,19080,612
|
|
20240731,133200,3997221980,19090,19180,19200,19090,3956
|
|
20240731,133100,3921482730,19180,19200,19220,19170,2328
|
|
20240731,133000,3876793530,19200,19210,19220,19190,753
|
|
20240731,132900,3862334840,19230,19220,19230,19190,1144
|
|
20240731,132800,3840346930,19220,19120,19220,19100,5976
|
|
20240731,132700,3725710550,19100,19110,19120,19080,2187
|
|
20240731,132600,3683947300,19110,19140,19140,19110,2526
|
|
20240731,132500,3635623110,19140,19110,19170,19110,3022
|
|
20240731,132400,3577770740,19110,19050,19110,19040,5547
|
|
20240731,132300,3471890970,19060,19060,19080,19060,1399
|
|
20240731,132200,3445215070,19060,19060,19070,19060,1411
|
|
20240731,132100,3418320020,19060,19080,19080,19030,2099
|
|
20240731,132000,3378303590,19080,19050,19080,19050,1277
|
|
20240731,131900,3353948170,19030,19000,19050,19000,3204
|
|
20240731,131800,3293032710,19000,18970,19000,18970,2692
|
|
20240731,131700,3241928040,18970,18950,18970,18950,1886
|
|
20240731,131600,3206169930,18950,18940,18950,18940,628
|
|
20240731,131500,3194272680,18940,18890,18940,18890,3202
|
|
20240731,131400,3133720490,18890,18900,18900,18890,667
|
|
20240731,131300,3121119200,18910,18910,18910,18900,1583
|
|
20240731,131200,3091195970,18920,18920,18920,18910,1159
|
|
20240731,131100,3069267740,18920,18920,18920,18910,244
|
|
20240731,131000,3064653440,18920,18910,18930,18910,888
|
|
20240731,130900,3047857820,18910,18900,18920,18890,1635
|
|
20240731,130800,3016938330,18890,18850,18890,18850,1260
|
|
20240731,130700,2993168720,18850,18890,18900,18850,642
|
|
20240731,130600,2981043450,18890,18890,18900,18890,783
|
|
20240731,130500,2966247500,18880,18880,18900,18880,843
|
|
20240731,130400,2950323270,18850,18850,18850,18850,695
|
|
20240731,130300,2937222520,18810,18860,18900,18810,221
|
|
20240731,130200,2933056650,18830,18840,18840,18830,114
|
|
20240731,130100,2930909850,18870,18890,18900,18870,1321
|
|
20240731,130000,2905960600,18890,18870,18900,18870,2480
|
|
20240731,125900,2859157220,18870,18840,18870,18840,4247
|
|
20240731,125800,2779065920,18850,18840,18850,18830,687
|
|
20240731,125700,2766120380,18830,18830,18850,18830,194
|
|
20240731,125600,2762467000,18840,18850,18850,18840,104
|
|
20240731,125500,2760506630,18850,18850,18850,18850,221
|
|
20240731,125400,2756340780,18860,18840,18860,18820,3314
|
|
20240731,125300,2693853310,18840,18830,18860,18830,1907
|
|
20240731,125200,2657908210,18830,18830,18830,18820,542
|
|
20240731,125100,2647704910,18830,18860,18860,18830,198
|
|
20240731,125000,2643976380,18830,18860,18870,18830,445
|
|
20240731,124900,2635585170,18860,18780,18870,18780,4076
|
|
20240731,124800,2558960010,18790,18770,18790,18770,597
|
|
20240731,124700,2547745930,18750,18690,18760,18690,5689
|
|
20240731,124600,2441282890,18690,18690,18690,18690,21
|
|
20240731,124500,2440890400,18690,18700,18710,18690,728
|
|
20240731,124400,2427276750,18700,18700,18700,18700,91
|
|
20240731,124300,2425575050,18690,18690,18690,18690,40
|
|
20240731,124200,2424827450,18700,18680,18700,18680,2324
|
|
20240731,124100,2381406280,18680,18690,18690,18680,151
|
|
20240731,124000,2378585120,18690,18680,18690,18680,100
|
|
20240731,123900,2376716150,18680,18680,18680,18680,140
|
|
20240731,123800,2374100950,18690,18660,18690,18660,1036
|
|
20240731,123700,2354748250,18660,18630,18670,18630,1276
|
|
20240731,123600,2330943460,18590,18590,18590,18590,930
|
|
20240731,123500,2313654760,18590,18590,18600,18590,14
|
|
20240731,123400,2313394490,18580,18580,18580,18560,872
|
|
20240731,123300,2297194080,18580,18630,18630,18580,36
|
|
20240731,123200,2296523660,18650,18650,18650,18650,0
|
|
20240731,123100,2296523660,18650,18650,18650,18650,0
|
|
20240731,123000,2296523660,18650,18600,18650,18600,434
|
|
20240731,122900,2288450660,18650,18650,18650,18650,233
|
|
20240731,122800,2284105210,18650,18650,18660,18650,278
|
|
20240731,122700,2278917950,18660,18660,18660,18660,261
|
|
20240731,122600,2274047690,18670,18670,18670,18670,257
|
|
20240731,122500,2269249500,18670,18660,18670,18660,183
|
|
20240731,122400,2265834670,18650,18660,18670,18650,372
|
|
20240731,122300,2258891970,18670,18670,18670,18660,264
|
|
20240731,122200,2253964160,18670,18660,18670,18660,404
|
|
20240731,122100,2246425200,18660,18650,18660,18600,357
|
|
20240731,122000,2239772550,18650,18630,18650,18610,2354
|
|
20240731,121900,2195925850,18620,18610,18620,18610,1917
|
|
20240731,121800,2160238150,18610,18600,18610,18600,218
|
|
20240731,121700,2156181310,18600,18600,18610,18600,230
|
|
20240731,121600,2151901740,18560,18600,18600,18560,342
|
|
20240731,121500,2145541340,18600,18590,18600,18590,343
|
|
20240731,121400,2139161970,18560,18560,18600,18560,404
|
|
20240731,121300,2131656900,18560,18560,18560,18560,124
|
|
20240731,121200,2129355460,18550,18580,18580,18550,578
|
|
20240731,121100,2118627530,18570,18570,18570,18560,313
|
|
20240731,121000,2112815740,18600,18610,18610,18600,33
|
|
20240731,120900,2112201640,18610,18600,18610,18590,637
|
|
20240731,120800,2100352530,18610,18590,18610,18590,725
|
|
20240731,120700,2086865990,18590,18590,18590,18530,60
|
|
20240731,120600,2085751490,18530,18590,18600,18530,398
|
|
20240731,120500,2078355520,18590,18610,18610,18590,45
|
|
20240731,120400,2077518090,18620,18600,18620,18600,132
|
|
20240731,120300,2075062080,18630,18630,18630,18610,203
|
|
20240731,120200,2071281190,18630,18630,18640,18630,223
|
|
20240731,120100,2067126270,18640,18620,18640,18620,630
|
|
20240731,120000,2055390290,18630,18580,18630,18580,147
|
|
20240731,115900,2052651810,18630,18620,18640,18620,662
|
|
20240731,115800,2040317070,18630,18560,18630,18560,2401
|
|
20240731,115700,1995696750,18550,18530,18550,18530,548
|
|
20240731,115600,1985531800,18540,18520,18540,18520,2751
|
|
20240731,115500,1934554990,18520,18520,18530,18520,176
|
|
20240731,115400,1931295460,18520,18530,18530,18520,119
|
|
20240731,115300,1929090580,18530,18520,18530,18520,323
|
|
20240731,115200,1923105470,18510,18510,18520,18500,143
|
|
20240731,115100,1920459080,18510,18510,18510,18510,58
|
|
20240731,115000,1919385500,18510,18510,18510,18510,65
|
|
20240731,114900,1918182350,18500,18510,18510,18500,31
|
|
20240731,114800,1917608550,18500,18490,18510,18490,321
|
|
20240731,114700,1911670010,18500,18490,18500,18490,228
|
|
20240731,114600,1907452050,18490,18490,18490,18490,18
|
|
20240731,114500,1907119230,18490,18490,18490,18490,1
|
|
20240731,114400,1907100740,18460,18490,18490,18460,389
|
|
20240731,114300,1899909000,18490,18490,18490,18490,114
|
|
20240731,114200,1897801140,18490,18490,18490,18490,0
|
|
20240731,114100,1897801140,18490,18470,18490,18470,12
|
|
20240731,114000,1897579400,18470,18460,18470,18460,44
|
|
20240731,113900,1896767150,18450,18450,18450,18450,0
|
|
20240731,113800,1896767150,18450,18450,18450,18450,20
|
|
20240731,113700,1896398150,18450,18450,18450,18450,40
|
|
20240731,113600,1895660150,18450,18490,18500,18450,377
|
|
20240731,113500,1888701320,18450,18480,18490,18450,553
|
|
20240731,113400,1878482010,18470,18460,18470,18460,226
|
|
20240731,113300,1874308050,18450,18440,18450,18440,58
|
|
20240731,113200,1873238160,18440,18440,18440,18440,6
|
|
20240731,113100,1873127520,18440,18430,18440,18430,67
|
|
20240731,113000,1871892180,18420,18370,18420,18370,1150
|
|
20240731,112900,1850731720,18370,18380,18380,18370,134
|
|
20240731,112800,1848270130,18390,18390,18390,18390,1
|
|
20240731,112700,1848251740,18390,18390,18390,18390,51
|
|
20240731,112600,1847313850,18400,18400,18400,18400,69
|
|
20240731,112500,1846044250,18400,18370,18400,18360,150
|
|
20240731,112400,1843288850,18370,18370,18370,18370,26
|
|
20240731,112300,1842811230,18400,18370,18400,18370,47
|
|
20240731,112200,1841946730,18360,18360,18360,18360,79
|
|
20240731,112100,1840496290,18360,18340,18360,18340,81
|
|
20240731,112000,1839010690,18330,18340,18340,18330,39
|
|
20240731,111900,1838295530,18330,18310,18330,18310,581
|
|
20240731,111800,1827654040,18310,18300,18310,18300,462
|
|
20240731,111700,1819196200,18300,18300,18300,18300,0
|
|
20240731,111600,1819196200,18300,18310,18310,18300,443
|
|
20240731,111500,1811085870,18310,18310,18310,18310,293
|
|
20240731,111400,1805721040,18310,18310,18310,18310,60
|
|
20240731,111300,1804622440,18310,18330,18330,18310,196
|
|
20240731,111200,1801033600,18330,18330,18330,18330,101
|
|
20240731,111100,1799182270,18310,18320,18330,18310,351
|
|
20240731,111000,1792754330,18330,18330,18330,18330,0
|
|
20240731,110900,1792754330,18330,18320,18330,18320,113
|
|
20240731,110800,1790684070,18320,18330,18330,18320,388
|
|
20240731,110700,1783572050,18330,18340,18340,18330,140
|
|
20240731,110600,1781005840,18330,18360,18360,18330,389
|
|
20240731,110500,1773864400,18340,18340,18340,18340,0
|
|
20240731,110400,1773864400,18340,18330,18340,18330,72
|
|
20240731,110300,1772543940,18330,18350,18350,18330,775
|
|
20240731,110200,1758323750,18350,18310,18350,18310,2364
|
|
20240731,110100,1714949150,18310,18330,18330,18310,175
|
|
20240731,110000,1711744600,18320,18280,18320,18250,1273
|
|
20240731,105900,1688453410,18270,18260,18270,18250,410
|
|
20240731,105800,1680966550,18260,18260,18260,18250,523
|
|
20240731,105700,1671418370,18260,18260,18270,18260,143
|
|
20240731,105600,1668807180,18260,18270,18270,18250,120
|
|
20240731,105500,1666615840,18270,18270,18280,18270,28
|
|
20240731,105400,1666104250,18280,18270,18280,18260,130
|
|
20240731,105300,1663729870,18270,18260,18270,18250,552
|
|
20240731,105200,1653655350,18250,18270,18270,18250,346
|
|
20240731,105100,1647338510,18250,18270,18270,18250,21
|
|
20240731,105000,1646954960,18250,18230,18250,18220,52
|
|
20240731,104900,1646006360,18220,18240,18240,18220,619
|
|
20240731,104800,1634720340,18240,18270,18270,18240,569
|
|
20240731,104700,1624338250,18250,18250,18250,18250,0
|
|
20240731,104600,1624338250,18250,18280,18290,18250,554
|
|
20240731,104500,1614224810,18260,18270,18270,18260,1165
|
|
20240731,104400,1592951020,18270,18290,18290,18270,450
|
|
20240731,104300,1584729460,18290,18280,18290,18270,2113
|
|
20240731,104200,1546112770,18290,18290,18290,18290,117
|
|
20240731,104100,1543972840,18300,18300,18300,18300,10
|
|
20240731,104000,1543789840,18300,18300,18300,18290,126
|
|
20240731,103900,1541484780,18300,18300,18300,18300,67
|
|
20240731,103800,1540258680,18300,18300,18300,18290,168
|
|
20240731,103700,1537184290,18280,18290,18290,18280,206
|
|
20240731,103600,1533418510,18300,18290,18300,18290,148
|
|
20240731,103500,1530710480,18280,18290,18290,18280,112
|
|
20240731,103400,1528662640,18290,18290,18290,18290,83
|
|
20240731,103300,1527144570,18280,18330,18330,18280,2539
|
|
20240731,103200,1480679620,18330,18360,18360,18330,1942
|
|
20240731,103100,1445063830,18360,18360,18360,18360,228
|
|
20240731,103000,1440877750,18370,18410,18410,18370,1184
|
|
20240731,102900,1419097290,18400,18410,18410,18400,231
|
|
20240731,102800,1414845160,18410,18430,18430,18410,145
|
|
20240731,102700,1412175290,18430,18430,18430,18430,1
|
|
20240731,102600,1412156860,18430,18400,18440,18400,72
|
|
20240731,102500,1410829770,18400,18400,18400,18400,23
|
|
20240731,102400,1410406570,18390,18390,18390,18390,13
|
|
20240731,102300,1410167500,18400,18400,18400,18400,11
|
|
20240731,102200,1409965100,18400,18400,18400,18400,100
|
|
20240731,102100,1408125100,18410,18390,18410,18370,421
|
|
20240731,102000,1400386720,18400,18400,18410,18390,251
|
|
20240731,101900,1395770400,18410,18420,18420,18410,278
|
|
20240731,101800,1390652350,18420,18460,18460,18420,1281
|
|
20240731,101700,1367052610,18450,18490,18490,18450,870
|
|
20240731,101600,1350977750,18490,18500,18500,18480,178
|
|
20240731,101500,1347685540,18500,18530,18530,18500,553
|
|
20240731,101400,1337452650,18540,18540,18540,18540,318
|
|
20240731,101300,1331556930,18540,18540,18540,18540,30
|
|
20240731,101200,1331000730,18530,18530,18540,18530,319
|
|
20240731,101100,1325088500,18530,18530,18530,18530,89
|
|
20240731,101000,1323439330,18530,18520,18530,18520,314
|
|
20240731,100900,1317622580,18520,18520,18530,18520,328
|
|
20240731,100800,1311547520,18520,18530,18530,18520,113
|
|
20240731,100700,1309454700,18530,18520,18530,18520,398
|
|
20240731,100600,1302083180,18520,18520,18520,18520,20
|
|
20240731,100500,1301712780,18530,18530,18530,18500,391
|
|
20240731,100400,1294472470,18500,18530,18530,18500,24
|
|
20240731,100300,1294028440,18530,18530,18530,18530,135
|
|
20240731,100200,1291526890,18520,18520,18530,18460,818
|
|
20240731,100100,1276378000,18510,18500,18510,18500,321
|
|
20240731,100000,1270437600,18500,18500,18500,18440,816
|
|
20240731,095900,1255372910,18500,18480,18500,18440,281
|
|
20240731,095800,1250181970,18480,18480,18480,18450,352
|
|
20240731,095700,1243682770,18450,18460,18470,18450,671
|
|
20240731,095600,1231295870,18460,18480,18480,18460,1114
|
|
20240731,095500,1210729210,18480,18510,18510,18480,1697
|
|
20240731,095400,1179342310,18500,18500,18520,18500,334
|
|
20240731,095300,1173162240,18500,18480,18500,18480,498
|
|
20240731,095200,1163954720,18480,18450,18500,18450,1147
|
|
20240731,095100,1142765780,18450,18420,18450,18420,523
|
|
20240731,095000,1133123290,18400,18420,18420,18400,665
|
|
20240731,094900,1120885410,18420,18400,18420,18400,191
|
|
20240731,094800,1117370180,18400,18360,18410,18360,1474
|
|
20240731,094700,1090260770,18360,18330,18360,18320,209
|
|
20240731,094600,1086431190,18330,18340,18340,18330,182
|
|
20240731,094500,1083095000,18330,18340,18360,18330,476
|
|
20240731,094400,1074365740,18330,18300,18340,18300,665
|
|
20240731,094300,1062185740,18300,18290,18300,18270,156
|
|
20240731,094200,1059333040,18290,18300,18300,18290,102
|
|
20240731,094100,1057467030,18290,18290,18300,18290,117
|
|
20240731,094000,1055327080,18290,18290,18290,18290,14
|
|
20240731,093900,1055071020,18300,18280,18300,18250,320
|
|
20240731,093800,1049221920,18250,18270,18280,18250,768
|
|
20240731,093700,1035189440,18250,18290,18290,18250,719
|
|
20240731,093600,1022048400,18290,18290,18330,18290,1511
|
|
20240731,093500,994374830,18280,18300,18310,18280,723
|
|
20240731,093400,981147700,18290,18300,18300,18290,254
|
|
20240731,093300,976500700,18290,18290,18290,18280,133
|
|
20240731,093200,974068180,18290,18270,18290,18270,18
|
|
20240731,093100,973739090,18240,18240,18260,18240,225
|
|
20240731,093000,969635060,18240,18240,18270,18240,233
|
|
20240731,092900,965384930,18240,18250,18260,18230,355
|
|
20240731,092800,958906600,18250,18260,18260,18250,657
|
|
20240731,092700,946913500,18260,18300,18320,18260,1122
|
|
20240731,092600,926412320,18300,18300,18300,18290,1612
|
|
20240731,092500,896916590,18300,18300,18320,18300,1965
|
|
20240731,092400,860956540,18300,18320,18320,18300,408
|
|
20240731,092300,853488270,18310,18360,18380,18310,545
|
|
20240731,092200,843499360,18350,18370,18390,18350,735
|
|
20240731,092100,830002950,18370,18380,18380,18350,693
|
|
20240731,092000,817274750,18380,18330,18380,18330,336
|
|
20240731,091900,811109770,18320,18390,18400,18320,1740
|
|
20240731,091800,779212690,18340,18300,18390,18300,272
|
|
20240731,091700,774224230,18300,18280,18300,18260,1154
|
|
20240731,091600,753122240,18280,18280,18300,18270,621
|
|
20240731,091500,741769190,18280,18280,18280,18250,614
|
|
20240731,091400,730556370,18260,18250,18310,18250,782
|
|
20240731,091300,716264820,18250,18210,18250,18210,1048
|
|
20240731,091200,697165040,18200,18150,18210,18150,343
|
|
20240731,091100,690922030,18140,18130,18170,18120,1562
|
|
20240731,091000,662596850,18120,18120,18150,18100,2437
|
|
20240731,090900,618430090,18120,18220,18220,18100,5572
|
|
20240731,090800,517264720,18220,18240,18240,18220,2290
|
|
20240731,090700,475521060,18240,18240,18250,18230,2110
|
|
20240731,090600,437034850,18240,18240,18270,18230,2255
|
|
20240731,090500,395882790,18240,18350,18390,18240,3690
|
|
20240731,090400,328383510,18400,18390,18470,18320,2675
|
|
20240731,090300,279209260,18390,18430,18530,18390,1422
|
|
20240731,090200,253012420,18430,18460,18550,18430,5365
|
|
20240731,090100,154080000,18450,18470,18560,18430,1238
|
|
20240731,090000,131192640,18470,18550,18550,18430,6988
|