671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,200800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,200700,1476215030,19650,19650,19650,19650,0
|
|
20240731,200600,1476215030,19650,19650,19650,19650,0
|
|
20240731,200500,1476215030,19650,19650,19650,19650,0
|
|
20240731,200400,1476215030,19650,19650,19650,19650,0
|
|
20240731,200300,1476215030,19650,19650,19650,19650,0
|
|
20240731,200200,1476215030,19650,19650,19650,19650,0
|
|
20240731,200100,1476215030,19650,19650,19650,19650,0
|
|
20240731,200000,1476215030,19650,19650,19650,19650,0
|
|
20240731,195900,1476215030,19650,19650,19650,19650,0
|
|
20240731,195800,1476215030,19650,19650,19650,19650,0
|
|
20240731,195700,1476215030,19650,19650,19650,19650,0
|
|
20240731,195600,1476215030,19650,19650,19650,19650,0
|
|
20240731,195500,1476215030,19650,19650,19650,19650,0
|
|
20240731,195400,1476215030,19650,19650,19650,19650,0
|
|
20240731,195300,1476215030,19650,19650,19650,19650,0
|
|
20240731,195200,1476215030,19650,19650,19650,19650,0
|
|
20240731,195100,1476215030,19650,19650,19650,19650,0
|
|
20240731,195000,1476215030,19650,19650,19650,19650,0
|
|
20240731,194900,1476215030,19650,19650,19650,19650,0
|
|
20240731,194800,1476215030,19650,19650,19650,19650,0
|
|
20240731,194700,1476215030,19650,19650,19650,19650,0
|
|
20240731,194600,1476215030,19650,19650,19650,19650,0
|
|
20240731,194500,1476215030,19650,19650,19650,19650,0
|
|
20240731,194400,1476215030,19650,19650,19650,19650,0
|
|
20240731,194300,1476215030,19650,19650,19650,19650,0
|
|
20240731,194200,1476215030,19650,19650,19650,19650,0
|
|
20240731,194100,1476215030,19650,19650,19650,19650,0
|
|
20240731,194000,1476215030,19650,19650,19650,19650,0
|
|
20240731,193900,1476215030,19650,19650,19650,19650,0
|
|
20240731,193800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,193700,1476215030,19650,19650,19650,19650,0
|
|
20240731,193600,1476215030,19650,19650,19650,19650,0
|
|
20240731,193500,1476215030,19650,19650,19650,19650,0
|
|
20240731,193400,1476215030,19650,19650,19650,19650,0
|
|
20240731,193300,1476215030,19650,19650,19650,19650,0
|
|
20240731,193200,1476215030,19650,19650,19650,19650,0
|
|
20240731,193100,1476215030,19650,19650,19650,19650,0
|
|
20240731,193000,1476215030,19650,19650,19650,19650,0
|
|
20240731,192900,1476215030,19650,19650,19650,19650,0
|
|
20240731,192800,1476215030,19650,19650,19650,19650,0
|
|
20240731,192700,1476215030,19650,19650,19650,19650,0
|
|
20240731,192600,1476215030,19650,19650,19650,19650,0
|
|
20240731,192500,1476215030,19650,19650,19650,19650,0
|
|
20240731,192400,1476215030,19650,19650,19650,19650,0
|
|
20240731,192300,1476215030,19650,19650,19650,19650,0
|
|
20240731,192200,1476215030,19650,19650,19650,19650,0
|
|
20240731,192100,1476215030,19650,19650,19650,19650,0
|
|
20240731,192000,1476215030,19650,19650,19650,19650,0
|
|
20240731,191900,1476215030,19650,19650,19650,19650,0
|
|
20240731,191800,1476215030,19650,19650,19650,19650,0
|
|
20240731,191700,1476215030,19650,19650,19650,19650,0
|
|
20240731,191600,1476215030,19650,19650,19650,19650,0
|
|
20240731,191500,1476215030,19650,19650,19650,19650,0
|
|
20240731,191400,1476215030,19650,19650,19650,19650,0
|
|
20240731,191300,1476215030,19650,19650,19650,19650,0
|
|
20240731,191200,1476215030,19650,19650,19650,19650,0
|
|
20240731,191100,1476215030,19650,19650,19650,19650,0
|
|
20240731,191000,1476215030,19650,19650,19650,19650,0
|
|
20240731,190900,1476215030,19650,19650,19650,19650,0
|
|
20240731,190800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,190700,1476215030,19650,19650,19650,19650,0
|
|
20240731,190600,1476215030,19650,19650,19650,19650,0
|
|
20240731,190500,1476215030,19650,19650,19650,19650,0
|
|
20240731,190400,1476215030,19650,19650,19650,19650,0
|
|
20240731,190300,1476215030,19650,19650,19650,19650,0
|
|
20240731,190200,1476215030,19650,19650,19650,19650,0
|
|
20240731,190100,1476215030,19650,19650,19650,19650,0
|
|
20240731,190000,1476215030,19650,19650,19650,19650,0
|
|
20240731,185900,1476215030,19650,19650,19650,19650,0
|
|
20240731,185800,1476215030,19650,19650,19650,19650,0
|
|
20240731,185700,1476215030,19650,19650,19650,19650,0
|
|
20240731,185600,1476215030,19650,19650,19650,19650,0
|
|
20240731,185500,1476215030,19650,19650,19650,19650,0
|
|
20240731,185400,1476215030,19650,19650,19650,19650,0
|
|
20240731,185300,1476215030,19650,19650,19650,19650,0
|
|
20240731,185200,1476215030,19650,19650,19650,19650,0
|
|
20240731,185100,1476215030,19650,19650,19650,19650,0
|
|
20240731,185000,1476215030,19650,19650,19650,19650,0
|
|
20240731,184900,1476215030,19650,19650,19650,19650,0
|
|
20240731,184800,1476215030,19650,19650,19650,19650,0
|
|
20240731,184700,1476215030,19650,19650,19650,19650,0
|
|
20240731,184600,1476215030,19650,19650,19650,19650,0
|
|
20240731,184500,1476215030,19650,19650,19650,19650,0
|
|
20240731,184400,1476215030,19650,19650,19650,19650,0
|
|
20240731,184300,1476215030,19650,19650,19650,19650,0
|
|
20240731,184200,1476215030,19650,19650,19650,19650,0
|
|
20240731,184100,1476215030,19650,19650,19650,19650,0
|
|
20240731,184000,1476215030,19650,19650,19650,19650,0
|
|
20240731,183900,1476215030,19650,19650,19650,19650,0
|
|
20240731,183800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,183700,1476215030,19650,19650,19650,19650,0
|
|
20240731,183600,1476215030,19650,19650,19650,19650,0
|
|
20240731,183500,1476215030,19650,19650,19650,19650,0
|
|
20240731,183400,1476215030,19650,19650,19650,19650,0
|
|
20240731,183300,1476215030,19650,19650,19650,19650,0
|
|
20240731,183200,1476215030,19650,19650,19650,19650,0
|
|
20240731,183100,1476215030,19650,19650,19650,19650,0
|
|
20240731,183000,1476215030,19650,19650,19650,19650,0
|
|
20240731,182900,1476215030,19650,19650,19650,19650,0
|
|
20240731,182800,1476215030,19650,19650,19650,19650,0
|
|
20240731,182700,1476215030,19650,19650,19650,19650,0
|
|
20240731,182600,1476215030,19650,19650,19650,19650,0
|
|
20240731,182500,1476215030,19650,19650,19650,19650,0
|
|
20240731,182400,1476215030,19650,19650,19650,19650,0
|
|
20240731,182300,1476215030,19650,19650,19650,19650,0
|
|
20240731,182200,1476215030,19650,19650,19650,19650,0
|
|
20240731,182100,1476215030,19650,19650,19650,19650,0
|
|
20240731,182000,1476215030,19650,19650,19650,19650,0
|
|
20240731,181900,1476215030,19650,19650,19650,19650,0
|
|
20240731,181800,1476215030,19650,19650,19650,19650,0
|
|
20240731,181700,1476215030,19650,19650,19650,19650,0
|
|
20240731,181600,1476215030,19650,19650,19650,19650,0
|
|
20240731,181500,1476215030,19650,19650,19650,19650,0
|
|
20240731,181400,1476215030,19650,19650,19650,19650,0
|
|
20240731,181300,1476215030,19650,19650,19650,19650,0
|
|
20240731,181200,1476215030,19650,19650,19650,19650,0
|
|
20240731,181100,1476215030,19650,19650,19650,19650,0
|
|
20240731,181000,1476215030,19650,19650,19650,19650,0
|
|
20240731,180900,1476215030,19650,19650,19650,19650,0
|
|
20240731,180800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,180700,1476215030,19650,19650,19650,19650,0
|
|
20240731,180600,1476215030,19650,19650,19650,19650,0
|
|
20240731,180500,1476215030,19650,19650,19650,19650,0
|
|
20240731,180400,1476215030,19650,19650,19650,19650,0
|
|
20240731,180300,1476215030,19650,19650,19650,19650,0
|
|
20240731,180200,1476215030,19650,19650,19650,19650,0
|
|
20240731,180100,1476215030,19650,19650,19650,19650,0
|
|
20240731,180000,1476215030,19650,19650,19650,19650,0
|
|
20240731,175900,1476215030,19650,19650,19650,19650,0
|
|
20240731,175800,1476215030,19650,19650,19650,19650,0
|
|
20240731,175700,1476215030,19650,19650,19650,19650,0
|
|
20240731,175600,1476215030,19650,19650,19650,19650,0
|
|
20240731,175500,1476215030,19650,19650,19650,19650,0
|
|
20240731,175400,1476215030,19650,19650,19650,19650,0
|
|
20240731,175300,1476215030,19650,19650,19650,19650,0
|
|
20240731,175200,1476215030,19650,19650,19650,19650,0
|
|
20240731,175100,1476215030,19650,19650,19650,19650,0
|
|
20240731,175000,1476215030,19650,19650,19650,19650,0
|
|
20240731,174900,1476215030,19650,19650,19650,19650,0
|
|
20240731,174800,1476215030,19650,19650,19650,19650,0
|
|
20240731,174700,1476215030,19650,19650,19650,19650,0
|
|
20240731,174600,1476215030,19650,19650,19650,19650,0
|
|
20240731,174500,1476215030,19650,19650,19650,19650,0
|
|
20240731,174400,1476215030,19650,19650,19650,19650,0
|
|
20240731,174300,1476215030,19650,19650,19650,19650,0
|
|
20240731,174200,1476215030,19650,19650,19650,19650,0
|
|
20240731,174100,1476215030,19650,19650,19650,19650,0
|
|
20240731,174000,1476215030,19650,19650,19650,19650,0
|
|
20240731,173900,1476215030,19650,19650,19650,19650,0
|
|
20240731,173800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,173700,1476215030,19650,19650,19650,19650,0
|
|
20240731,173600,1476215030,19650,19650,19650,19650,0
|
|
20240731,173500,1476215030,19650,19650,19650,19650,0
|
|
20240731,173400,1476215030,19650,19650,19650,19650,0
|
|
20240731,173300,1476215030,19650,19650,19650,19650,0
|
|
20240731,173200,1476215030,19650,19650,19650,19650,0
|
|
20240731,173100,1476215030,19650,19650,19650,19650,0
|
|
20240731,173000,1476215030,19650,19650,19650,19650,0
|
|
20240731,172900,1476215030,19650,19650,19650,19650,0
|
|
20240731,172800,1476215030,19650,19650,19650,19650,0
|
|
20240731,172700,1476215030,19650,19650,19650,19650,0
|
|
20240731,172600,1476215030,19650,19650,19650,19650,0
|
|
20240731,172500,1476215030,19650,19650,19650,19650,0
|
|
20240731,172400,1476215030,19650,19650,19650,19650,0
|
|
20240731,172300,1476215030,19650,19650,19650,19650,0
|
|
20240731,172200,1476215030,19650,19650,19650,19650,0
|
|
20240731,172100,1476215030,19650,19650,19650,19650,0
|
|
20240731,172000,1476215030,19650,19650,19650,19650,0
|
|
20240731,171900,1476215030,19650,19650,19650,19650,0
|
|
20240731,171800,1476215030,19650,19650,19650,19650,0
|
|
20240731,171700,1476215030,19650,19650,19650,19650,0
|
|
20240731,171600,1476215030,19650,19650,19650,19650,0
|
|
20240731,171500,1476215030,19650,19650,19650,19650,0
|
|
20240731,171400,1476215030,19650,19650,19650,19650,0
|
|
20240731,171300,1476215030,19650,19650,19650,19650,0
|
|
20240731,171200,1476215030,19650,19650,19650,19650,0
|
|
20240731,171100,1476215030,19650,19650,19650,19650,0
|
|
20240731,171000,1476215030,19650,19650,19650,19650,0
|
|
20240731,170900,1476215030,19650,19650,19650,19650,0
|
|
20240731,170800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,170700,1476215030,19650,19650,19650,19650,0
|
|
20240731,170600,1476215030,19650,19650,19650,19650,0
|
|
20240731,170500,1476215030,19650,19650,19650,19650,0
|
|
20240731,170400,1476215030,19650,19650,19650,19650,0
|
|
20240731,170300,1476215030,19650,19650,19650,19650,0
|
|
20240731,170200,1476215030,19650,19650,19650,19650,0
|
|
20240731,170100,1476215030,19650,19650,19650,19650,0
|
|
20240731,170000,1476215030,19650,19650,19650,19650,0
|
|
20240731,165900,1476215030,19650,19650,19650,19650,0
|
|
20240731,165800,1476215030,19650,19650,19650,19650,0
|
|
20240731,165700,1476215030,19650,19650,19650,19650,0
|
|
20240731,165600,1476215030,19650,19650,19650,19650,0
|
|
20240731,165500,1476215030,19650,19650,19650,19650,0
|
|
20240731,165400,1476215030,19650,19650,19650,19650,0
|
|
20240731,165300,1476215030,19650,19650,19650,19650,0
|
|
20240731,165200,1476215030,19650,19650,19650,19650,0
|
|
20240731,165100,1476215030,19650,19650,19650,19650,0
|
|
20240731,165000,1476215030,19650,19650,19650,19650,0
|
|
20240731,164900,1476215030,19650,19650,19650,19650,0
|
|
20240731,164800,1476215030,19650,19650,19650,19650,0
|
|
20240731,164700,1476215030,19650,19650,19650,19650,0
|
|
20240731,164600,1476215030,19650,19650,19650,19650,0
|
|
20240731,164500,1476215030,19650,19650,19650,19650,0
|
|
20240731,164400,1476215030,19650,19650,19650,19650,0
|
|
20240731,164300,1476215030,19650,19650,19650,19650,0
|
|
20240731,164200,1476215030,19650,19650,19650,19650,0
|
|
20240731,164100,1476215030,19650,19650,19650,19650,0
|
|
20240731,164000,1476215030,19650,19650,19650,19650,0
|
|
20240731,163900,1476215030,19650,19650,19650,19650,0
|
|
20240731,163800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,163700,1476215030,19650,19650,19650,19650,0
|
|
20240731,163600,1476215030,19650,19650,19650,19650,0
|
|
20240731,163500,1476215030,19650,19650,19650,19650,0
|
|
20240731,163400,1476215030,19650,19650,19650,19650,0
|
|
20240731,163300,1476215030,19650,19650,19650,19650,0
|
|
20240731,163200,1476215030,19650,19650,19650,19650,0
|
|
20240731,163100,1476215030,19650,19650,19650,19650,0
|
|
20240731,163000,1476215030,19650,19650,19650,19650,0
|
|
20240731,162900,1476215030,19650,19650,19650,19650,0
|
|
20240731,162800,1476215030,19650,19650,19650,19650,0
|
|
20240731,162700,1476215030,19650,19650,19650,19650,0
|
|
20240731,162600,1476215030,19650,19650,19650,19650,0
|
|
20240731,162500,1476215030,19650,19650,19650,19650,0
|
|
20240731,162400,1476215030,19650,19650,19650,19650,0
|
|
20240731,162300,1476215030,19650,19650,19650,19650,0
|
|
20240731,162200,1476215030,19650,19650,19650,19650,0
|
|
20240731,162100,1476215030,19650,19650,19650,19650,0
|
|
20240731,162000,1476215030,19650,19650,19650,19650,0
|
|
20240731,161900,1476215030,19650,19650,19650,19650,0
|
|
20240731,161800,1476215030,19650,19650,19650,19650,0
|
|
20240731,161700,1476215030,19650,19650,19650,19650,0
|
|
20240731,161600,1476215030,19650,19650,19650,19650,0
|
|
20240731,161500,1476215030,19650,19650,19650,19650,0
|
|
20240731,161400,1476215030,19650,19650,19650,19650,0
|
|
20240731,161300,1476215030,19650,19650,19650,19650,0
|
|
20240731,161200,1476215030,19650,19650,19650,19650,0
|
|
20240731,161100,1476215030,19650,19650,19650,19650,0
|
|
20240731,161000,1476215030,19650,19650,19650,19650,0
|
|
20240731,160900,1476215030,19650,19650,19650,19650,0
|
|
20240731,160800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,160700,1476215030,19650,19650,19650,19650,0
|
|
20240731,160600,1476215030,19650,19650,19650,19650,0
|
|
20240731,160500,1476215030,19650,19650,19650,19650,0
|
|
20240731,160400,1476215030,19650,19650,19650,19650,0
|
|
20240731,160300,1476215030,19650,19650,19650,19650,0
|
|
20240731,160200,1476215030,19650,19650,19650,19650,0
|
|
20240731,160100,1476215030,19650,19650,19650,19650,0
|
|
20240731,160000,1476215030,19650,19650,19650,19650,0
|
|
20240731,155900,1476215030,19650,19650,19650,19650,0
|
|
20240731,155800,1476215030,19650,19650,19650,19650,0
|
|
20240731,155700,1476215030,19650,19650,19650,19650,0
|
|
20240731,155600,1476215030,19650,19650,19650,19650,0
|
|
20240731,155500,1476215030,19650,19650,19650,19650,0
|
|
20240731,155400,1476215030,19650,19650,19650,19650,0
|
|
20240731,155300,1476215030,19650,19650,19650,19650,0
|
|
20240731,155200,1476215030,19650,19650,19650,19650,0
|
|
20240731,155100,1476215030,19650,19650,19650,19650,0
|
|
20240731,155000,1476215030,19650,19650,19650,19650,0
|
|
20240731,154900,1476215030,19650,19650,19650,19650,0
|
|
20240731,154800,1476215030,19650,19650,19650,19650,0
|
|
20240731,154700,1476215030,19650,19650,19650,19650,0
|
|
20240731,154600,1476215030,19650,19650,19650,19650,0
|
|
20240731,154500,1476215030,19650,19650,19650,19650,0
|
|
20240731,154400,1476215030,19650,19650,19650,19650,0
|
|
20240731,154300,1476215030,19650,19650,19650,19650,0
|
|
20240731,154200,1476215030,19650,19650,19650,19650,0
|
|
20240731,154100,1476215030,19650,19650,19650,19650,0
|
|
20240731,154000,1476215030,19650,19650,19650,19650,0
|
|
20240731,153900,1476215030,19650,19650,19650,19650,0
|
|
20240731,153800,1476215030,19650,19650,19650,19650,5332
|
|
20240731,153700,1476215030,19650,19650,19650,19650,0
|
|
20240731,153600,1476215030,19650,19650,19650,19650,0
|
|
20240731,153500,1476215030,19650,19650,19650,19650,0
|
|
20240731,153400,1476215030,19650,19650,19650,19650,0
|
|
20240731,153300,1476215030,19650,19650,19650,19650,0
|
|
20240731,153200,1476215030,19650,19650,19650,19650,0
|
|
20240731,153100,1476215030,19650,19650,19650,19650,0
|
|
20240731,153000,1476215030,19650,19650,19650,19650,5332
|
|
20240731,152900,1371441230,19710,19710,19710,19710,0
|
|
20240731,152800,1371441230,19710,19710,19710,19710,0
|
|
20240731,152700,1371441230,19710,19710,19710,19710,0
|
|
20240731,152600,1371441230,19710,19710,19710,19710,0
|
|
20240731,152500,1371441230,19710,19710,19710,19710,0
|
|
20240731,152400,1371441230,19710,19710,19710,19710,0
|
|
20240731,152300,1371441230,19710,19710,19710,19710,0
|
|
20240731,152200,1371441230,19710,19710,19710,19710,0
|
|
20240731,152100,1371441230,19710,19710,19710,19710,0
|
|
20240731,152000,1371441230,19710,19710,19710,19710,0
|
|
20240731,151900,1371441230,19710,19700,19710,19700,116
|
|
20240731,151800,1369155230,19700,19700,19710,19700,86
|
|
20240731,151700,1367460880,19710,19710,19710,19700,79
|
|
20240731,151600,1365904270,19710,19710,19710,19700,47
|
|
20240731,151500,1364978260,19700,19690,19700,19690,162
|
|
20240731,151400,1361787220,19690,19700,19700,19690,96
|
|
20240731,151300,1359896270,19690,19690,19700,19690,36
|
|
20240731,151200,1359187420,19690,19690,19700,19690,19
|
|
20240731,151100,1358813200,19690,19690,19700,19690,27
|
|
20240731,151000,1358281430,19690,19690,19700,19690,57
|
|
20240731,150900,1357158890,19700,19700,19700,19690,43
|
|
20240731,150800,1356311830,19700,19660,19710,19660,169
|
|
20240731,150700,1352984770,19670,19670,19670,19660,32
|
|
20240731,150600,1352355370,19670,19660,19670,19650,35
|
|
20240731,150500,1351667040,19670,19660,19670,19660,15
|
|
20240731,150400,1351372080,19660,19670,19670,19660,11
|
|
20240731,150300,1351155720,19670,19660,19680,19660,9
|
|
20240731,150200,1350978750,19670,19650,19680,19650,26
|
|
20240731,150100,1350467580,19680,19660,19690,19660,33
|
|
20240731,150000,1349818120,19660,19610,19660,19610,38
|
|
20240731,145900,1349071830,19610,19670,19700,19600,514
|
|
20240731,145800,1338981650,19680,19700,19700,19660,236
|
|
20240731,145700,1334339400,19700,19700,19710,19700,11
|
|
20240731,145600,1334122680,19700,19710,19710,19700,39
|
|
20240731,145500,1333354350,19680,19670,19720,19650,383
|
|
20240731,145400,1325811100,19680,19690,19700,19680,256
|
|
20240731,145300,1320769410,19690,19690,19700,19690,24
|
|
20240731,145200,1320296730,19700,19690,19700,19690,98
|
|
20240731,145100,1318366250,19690,19700,19700,19690,159
|
|
20240731,145000,1315234200,19700,19660,19710,19660,210
|
|
20240731,144900,1311099410,19660,19660,19670,19630,496
|
|
20240731,144800,1301347600,19660,19640,19660,19630,302
|
|
20240731,144700,1295412720,19620,19630,19650,19620,565
|
|
20240731,144600,1284318240,19630,19650,19650,19620,204
|
|
20240731,144500,1280311370,19650,19650,19660,19650,32
|
|
20240731,144400,1279682360,19660,19660,19670,19640,184
|
|
20240731,144300,1276064630,19660,19660,19670,19650,48
|
|
20240731,144200,1275121110,19660,19660,19670,19660,168
|
|
20240731,144100,1271816620,19660,19670,19670,19660,77
|
|
20240731,144000,1270302080,19680,19680,19690,19670,96
|
|
20240731,143900,1268412820,19680,19690,19690,19680,145
|
|
20240731,143800,1265558260,19690,19700,19710,19690,92
|
|
20240731,143700,1263745900,19720,19650,19740,19650,70
|
|
20240731,143600,1262368480,19650,19640,19660,19640,365
|
|
20240731,143500,1255195070,19650,19630,19650,19630,332
|
|
20240731,143400,1248676000,19640,19640,19650,19630,317
|
|
20240731,143300,1242449220,19640,19640,19650,19640,23
|
|
20240731,143200,1241997370,19650,19640,19650,19640,326
|
|
20240731,143100,1235593870,19640,19650,19650,19640,88
|
|
20240731,143000,1233864730,19650,19650,19660,19650,116
|
|
20240731,142900,1231585110,19650,19660,19660,19640,28
|
|
20240731,142800,1231034920,19660,19670,19670,19660,121
|
|
20240731,142700,1228656010,19670,19670,19680,19660,147
|
|
20240731,142600,1225764640,19670,19670,19680,19670,68
|
|
20240731,142500,1224426970,19660,19670,19690,19660,18
|
|
20240731,142400,1224072930,19660,19610,19670,19610,817
|
|
20240731,142300,1208039910,19610,19620,19620,19600,115
|
|
20240731,142200,1205783990,19610,19610,19620,19610,91
|
|
20240731,142100,1203999430,19600,19610,19620,19600,50
|
|
20240731,142000,1203018900,19620,19620,19620,19620,122
|
|
20240731,141900,1200625260,19610,19610,19620,19610,154
|
|
20240731,141800,1197603870,19620,19620,19620,19610,86
|
|
20240731,141700,1195916560,19620,19620,19620,19610,240
|
|
20240731,141600,1191207910,19630,19620,19630,19620,203
|
|
20240731,141500,1187223200,19630,19630,19630,19610,22
|
|
20240731,141400,1186791440,19630,19630,19630,19620,98
|
|
20240731,141300,1184867800,19630,19640,19640,19620,45
|
|
20240731,141200,1183984340,19630,19640,19640,19630,92
|
|
20240731,141100,1182177510,19640,19640,19650,19640,81
|
|
20240731,141000,1180585900,19650,19650,19650,19630,122
|
|
20240731,140900,1178188930,19640,19630,19650,19630,7
|
|
20240731,140800,1178051470,19640,19620,19650,19620,699
|
|
20240731,140700,1164328590,19620,19620,19620,19610,291
|
|
20240731,140600,1158619310,19620,19610,19620,19610,308
|
|
20240731,140500,1152576650,19610,19610,19620,19610,34
|
|
20240731,140400,1151909680,19600,19620,19630,19600,212
|
|
20240731,140300,1147752350,19610,19640,19640,19610,435
|
|
20240731,140200,1139214930,19630,19630,19640,19630,40
|
|
20240731,140100,1138429590,19620,19640,19640,19620,4
|
|
20240731,140000,1138351060,19650,19670,19680,19620,493
|
|
20240731,135900,1128670020,19650,19660,19680,19650,102
|
|
20240731,135800,1126663050,19670,19680,19680,19660,138
|
|
20240731,135700,1123947390,19680,19680,19690,19680,14
|
|
20240731,135600,1123671770,19690,19690,19700,19690,172
|
|
20240731,135500,1120284190,19690,19670,19700,19670,136
|
|
20240731,135400,1117605720,19690,19700,19710,19680,110
|
|
20240731,135300,1115438980,19720,19730,19730,19690,165
|
|
20240731,135200,1112185860,19730,19720,19730,19720,100
|
|
20240731,135100,1110213060,19730,19730,19730,19720,214
|
|
20240731,135000,1105990860,19730,19750,19750,19730,105
|
|
20240731,134900,1103918190,19740,19750,19750,19740,58
|
|
20240731,134800,1102773230,19750,19740,19750,19740,107
|
|
20240731,134700,1100660050,19750,19750,19750,19740,243
|
|
20240731,134600,1095860850,19750,19760,19760,19750,155
|
|
20240731,134500,1092798710,19750,19750,19760,19750,6
|
|
20240731,134400,1092680190,19760,19750,19760,19750,112
|
|
20240731,134300,1090467130,19750,19760,19760,19750,196
|
|
20240731,134200,1086596010,19760,19760,19760,19750,82
|
|
20240731,134100,1084975730,19750,19760,19760,19750,46
|
|
20240731,134000,1084066780,19760,19760,19760,19750,233
|
|
20240731,133900,1079462710,19760,19760,19760,19760,54
|
|
20240731,133800,1078395670,19760,19720,19760,19720,658
|
|
20240731,133700,1065406410,19720,19720,19730,19720,25
|
|
20240731,133600,1064913180,19730,19730,19730,19730,92
|
|
20240731,133500,1063098020,19720,19730,19730,19720,81
|
|
20240731,133400,1061499920,19720,19720,19730,19720,400
|
|
20240731,133300,1053611820,19710,19730,19730,19710,12
|
|
20240731,133200,1053375090,19720,19730,19730,19720,98
|
|
20240731,133100,1051441750,19730,19720,19730,19720,91
|
|
20240731,133000,1049646330,19730,19720,19730,19720,101
|
|
20240731,132900,1047653610,19730,19730,19740,19730,66
|
|
20240731,132800,1046351420,19730,19720,19730,19720,142
|
|
20240731,132700,1043549790,19710,19690,19710,19690,431
|
|
20240731,132600,1035060930,19680,19680,19680,19670,446
|
|
20240731,132500,1026285490,19680,19670,19680,19670,13
|
|
20240731,132400,1026029660,19680,19660,19680,19660,651
|
|
20240731,132300,1013226620,19660,19690,19690,19660,160
|
|
20240731,132200,1010079230,19680,19690,19690,19680,82
|
|
20240731,132100,1008464680,19690,19690,19690,19690,7
|
|
20240731,132000,1008326850,19700,19700,19700,19700,87
|
|
20240731,131900,1006612950,19690,19710,19710,19670,89
|
|
20240731,131800,1004859000,19700,19670,19700,19670,551
|
|
20240731,131700,994005940,19650,19640,19650,19640,1466
|
|
20240731,131600,965201010,19640,19620,19640,19620,1519
|
|
20240731,131500,935375520,19630,19610,19630,19610,90
|
|
20240731,131400,933609990,19620,19630,19630,19620,101
|
|
20240731,131300,931627510,19630,19630,19630,19630,6
|
|
20240731,131200,931509730,19630,19620,19630,19620,87
|
|
20240731,131100,929801930,19620,19650,19650,19620,402
|
|
20240731,131000,921914660,19640,19650,19650,19640,137
|
|
20240731,130900,919223860,19650,19640,19650,19640,466
|
|
20240731,130800,910069580,19640,19620,19640,19620,447
|
|
20240731,130700,901295670,19630,19630,19630,19620,48
|
|
20240731,130600,900353730,19630,19630,19630,19620,12
|
|
20240731,130500,900118250,19640,19640,19640,19640,24
|
|
20240731,130400,899646890,19640,19640,19640,19630,513
|
|
20240731,130300,889571590,19640,19620,19640,19620,513
|
|
20240731,130200,879498390,19630,19650,19650,19610,76
|
|
20240731,130100,878006690,19640,19650,19650,19640,25
|
|
20240731,130000,877515540,19650,19610,19650,19600,390
|
|
20240731,125900,869869380,19610,19600,19640,19600,671
|
|
20240731,125800,856714780,19610,19600,19610,19600,30
|
|
20240731,125700,856126550,19610,19610,19610,19600,118
|
|
20240731,125600,853812600,19600,19600,19610,19600,114
|
|
20240731,125500,851578180,19610,19610,19620,19610,356
|
|
20240731,125400,844596730,19620,19620,19620,19610,20
|
|
20240731,125300,844204360,19610,19610,19620,19600,331
|
|
20240731,125200,837712850,19620,19620,19620,19610,31
|
|
20240731,125100,837104640,19630,19630,19630,19630,28
|
|
20240731,125000,836555000,19630,19620,19630,19620,5
|
|
20240731,124900,836456890,19640,19640,19640,19640,7
|
|
20240731,124800,836319410,19640,19630,19650,19630,19
|
|
20240731,124700,835946340,19620,19620,19620,19620,5
|
|
20240731,124600,835848240,19630,19600,19630,19600,435
|
|
20240731,124500,827321130,19630,19600,19630,19600,197
|
|
20240731,124400,823458010,19600,19590,19600,19580,218
|
|
20240731,124300,819187350,19580,19580,19580,19570,219
|
|
20240731,124200,814899370,19580,19590,19590,19570,396
|
|
20240731,124100,807145680,19580,19590,19590,19580,69
|
|
20240731,124000,805794030,19590,19580,19590,19580,17
|
|
20240731,123900,805461040,19580,19590,19590,19560,11
|
|
20240731,123800,805245710,19590,19630,19630,19590,107
|
|
20240731,123700,803148930,19600,19630,19630,19600,371
|
|
20240731,123600,795873660,19630,19630,19640,19620,24
|
|
20240731,123500,795402560,19640,19630,19640,19630,31
|
|
20240731,123400,794793730,19620,19630,19630,19620,63
|
|
20240731,123300,793557080,19630,19570,19630,19570,266
|
|
20240731,123200,788342640,19570,19560,19570,19550,1122
|
|
20240731,123100,766396200,19560,19570,19570,19560,13
|
|
20240731,123000,766141800,19560,19570,19570,19560,20
|
|
20240731,122900,765750450,19570,19570,19570,19550,252
|
|
20240731,122800,760821310,19560,19570,19570,19560,19
|
|
20240731,122700,760449500,19560,19570,19580,19560,27
|
|
20240731,122600,759921150,19580,19560,19580,19560,21
|
|
20240731,122500,759510030,19580,19600,19610,19580,157
|
|
20240731,122400,756435350,19610,19600,19610,19600,4
|
|
20240731,122300,756356930,19600,19590,19600,19590,11
|
|
20240731,122200,756141380,19610,19620,19620,19610,204
|
|
20240731,122100,752139150,19620,19620,19620,19620,3
|
|
20240731,122000,752080290,19630,19630,19630,19620,17
|
|
20240731,121900,751746600,19630,19630,19630,19620,28
|
|
20240731,121800,751197000,19630,19630,19630,19620,357
|
|
20240731,121700,744192530,19630,19630,19630,19630,2
|
|
20240731,121600,744153270,19620,19630,19630,19620,33
|
|
20240731,121500,743505550,19630,19650,19650,19630,130
|
|
20240731,121400,740953200,19640,19640,19650,19640,9
|
|
20240731,121300,740776410,19650,19650,19650,19650,1
|
|
20240731,121200,740756760,19640,19630,19640,19630,190
|
|
20240731,121100,737025210,19650,19630,19650,19620,251
|
|
20240731,121000,732098100,19630,19620,19630,19620,14
|
|
20240731,120900,731823300,19620,19630,19630,19620,120
|
|
20240731,120800,729467730,19630,19580,19630,19570,1202
|
|
20240731,120700,705922520,19580,19590,19590,19580,7
|
|
20240731,120600,705785430,19590,19590,19590,19590,12
|
|
20240731,120500,705550350,19580,19590,19590,19580,255
|
|
20240731,120400,700556730,19590,19590,19600,19590,8
|
|
20240731,120300,700399970,19590,19600,19600,19590,13
|
|
20240731,120200,700145190,19590,19600,19600,19590,18
|
|
20240731,120100,699792440,19600,19600,19600,19580,371
|
|
20240731,120000,692525240,19610,19600,19610,19600,22
|
|
20240731,115900,692093930,19600,19600,19600,19600,3
|
|
20240731,115800,692035130,19600,19610,19610,19600,48
|
|
20240731,115700,691093870,19620,19610,19620,19610,18
|
|
20240731,115600,690740780,19620,19620,19620,19620,11
|
|
20240731,115500,690524960,19610,19610,19620,19610,200
|
|
20240731,115400,686602350,19620,19590,19620,19580,845
|
|
20240731,115300,670046550,19600,19600,19600,19590,26
|
|
20240731,115200,669537000,19600,19600,19600,19600,4
|
|
20240731,115100,669458600,19580,19610,19610,19580,313
|
|
20240731,115000,663325720,19610,19610,19610,19600,15
|
|
20240731,114900,663031600,19610,19600,19610,19600,17
|
|
20240731,114800,662698280,19610,19610,19610,19610,11
|
|
20240731,114700,662482570,19610,19620,19620,19600,34
|
|
20240731,114600,661815820,19620,19610,19620,19600,19
|
|
20240731,114500,661443260,19610,19610,19610,19610,32
|
|
20240731,114400,660815740,19620,19640,19640,19620,249
|
|
20240731,114300,655927810,19640,19640,19640,19630,16
|
|
20240731,114200,655613610,19630,19640,19640,19630,16
|
|
20240731,114100,655299410,19640,19640,19640,19640,71
|
|
20240731,114000,653904970,19640,19650,19650,19640,32
|
|
20240731,113900,653276240,19650,19640,19650,19640,5
|
|
20240731,113800,653178010,19640,19590,19650,19590,766
|
|
20240731,113700,638163260,19590,19610,19610,19590,238
|
|
20240731,113600,633498430,19610,19600,19610,19600,18
|
|
20240731,113500,633145500,19600,19610,19610,19600,6
|
|
20240731,113400,633027890,19610,19630,19630,19610,51
|
|
20240731,113300,632027450,19630,19630,19630,19620,57
|
|
20240731,113200,630908980,19630,19620,19630,19620,7
|
|
20240731,113100,630771630,19620,19620,19620,19620,510
|
|
20240731,113000,620765430,19620,19630,19630,19620,41
|
|
20240731,112900,619960700,19630,19630,19630,19620,82
|
|
20240731,112800,618351740,19620,19620,19630,19620,6
|
|
20240731,112700,618234010,19630,19640,19640,19630,24
|
|
20240731,112600,617762770,19620,19640,19640,19620,66
|
|
20240731,112500,616466640,19640,19630,19640,19630,17
|
|
20240731,112400,616132860,19640,19590,19640,19590,1353
|
|
20240731,112300,589610560,19590,19600,19600,19590,17
|
|
20240731,112200,589277400,19580,19590,19590,19580,9
|
|
20240731,112100,589101110,19590,19590,19600,19590,32
|
|
20240731,112000,588474200,19600,19610,19610,19600,13
|
|
20240731,111900,588219300,19600,19610,19610,19600,21
|
|
20240731,111800,587807540,19610,19610,19610,19600,18
|
|
20240731,111700,587454600,19610,19610,19620,19610,72
|
|
20240731,111600,586042420,19630,19600,19630,19600,423
|
|
20240731,111500,577747900,19590,19600,19600,19590,9
|
|
20240731,111400,577571560,19600,19610,19610,19590,73
|
|
20240731,111300,576140480,19610,19610,19620,19610,52
|
|
20240731,111200,575120340,19590,19600,19600,19590,142
|
|
20240731,111100,572337180,19600,19570,19600,19550,732
|
|
20240731,111000,558016980,19600,19590,19600,19590,36
|
|
20240731,110900,557311430,19600,19600,19600,19600,1
|
|
20240731,110800,557291830,19630,19590,19630,19560,24
|
|
20240731,110700,556821490,19580,19560,19580,19550,552
|
|
20240731,110600,546027570,19560,19560,19560,19560,6
|
|
20240731,110500,545910210,19560,19580,19580,19560,26
|
|
20240731,110400,545401400,19560,19550,19560,19540,191
|
|
20240731,110300,541667360,19560,19580,19580,19560,233
|
|
20240731,110200,537109790,19540,19550,19580,19540,293
|
|
20240731,110100,531380610,19550,19540,19550,19540,21
|
|
20240731,110000,530970140,19550,19520,19550,19520,384
|
|
20240731,105900,523472410,19520,19530,19560,19520,7
|
|
20240731,105800,523335660,19530,19530,19560,19530,45
|
|
20240731,105700,522456420,19530,19560,19560,19530,32
|
|
20240731,105600,521830860,19580,19520,19580,19520,7
|
|
20240731,105500,521694040,19560,19500,19570,19500,723
|
|
20240731,105400,507570870,19500,19460,19510,19460,699
|
|
20240731,105300,493959960,19460,19490,19500,19460,3382
|
|
20240731,105200,428090800,19500,19490,19500,19490,14
|
|
20240731,105100,427817840,19490,19500,19500,19490,33
|
|
20240731,105000,427174400,19490,19500,19510,19490,781
|
|
20240731,104900,411946780,19490,19490,19500,19490,6
|
|
20240731,104800,411829810,19490,19490,19500,19490,13
|
|
20240731,104700,411576340,19490,19500,19500,19490,269
|
|
20240731,104600,406333270,19500,19500,19500,19500,345
|
|
20240731,104500,399605770,19500,19510,19510,19500,20
|
|
20240731,104400,399215650,19500,19510,19510,19500,32
|
|
20240731,104300,398591400,19500,19510,19510,19500,582
|
|
20240731,104200,387242350,19500,19500,19510,19500,17
|
|
20240731,104100,386910740,19510,19510,19510,19510,11
|
|
20240731,104000,386696130,19500,19530,19530,19500,48
|
|
20240731,103900,385759490,19530,19520,19530,19520,12
|
|
20240731,103800,385525220,19510,19500,19510,19500,543
|
|
20240731,103700,374931320,19510,19510,19510,19510,28
|
|
20240731,103600,374385040,19510,19510,19510,19510,455
|
|
20240731,103500,365507990,19520,19510,19520,19510,16
|
|
20240731,103400,365195720,19520,19510,19520,19510,172
|
|
20240731,103300,361838360,19510,19530,19530,19510,106
|
|
20240731,103200,359768680,19540,19530,19540,19530,26
|
|
20240731,103100,359260780,19530,19540,19540,19530,53
|
|
20240731,103000,358225560,19540,19540,19540,19540,9
|
|
20240731,102900,358049700,19550,19550,19550,19540,434
|
|
20240731,102800,349568990,19550,19550,19560,19540,19
|
|
20240731,102700,349197560,19550,19550,19550,19540,8
|
|
20240731,102600,349041180,19550,19550,19560,19550,299
|
|
20240731,102500,343195420,19560,19570,19570,19560,22
|
|
20240731,102400,342764980,19570,19560,19570,19560,5
|
|
20240731,102300,342667150,19570,19590,19590,19570,28
|
|
20240731,102200,342119010,19600,19610,19610,19580,21
|
|
20240731,102100,341707450,19620,19610,19620,19600,851
|
|
20240731,102000,325024180,19610,19610,19610,19610,2
|
|
20240731,101900,324984960,19600,19570,19630,19570,205
|
|
20240731,101800,320970740,19570,19550,19570,19550,169
|
|
20240731,101700,317664680,19550,19550,19560,19550,9
|
|
20240731,101600,317488710,19560,19560,19560,19560,61
|
|
20240731,101500,316295550,19570,19520,19570,19520,372
|
|
20240731,101400,309033750,19520,19510,19520,19500,402
|
|
20240731,101300,301189510,19510,19510,19510,19500,118
|
|
20240731,101200,298887340,19510,19520,19520,19510,73
|
|
20240731,101100,297462410,19520,19520,19520,19520,101
|
|
20240731,101000,295490890,19540,19520,19540,19520,4
|
|
20240731,100900,295412790,19510,19510,19510,19510,199
|
|
20240731,100800,291530300,19510,19510,19510,19510,5
|
|
20240731,100700,291432750,19500,19500,19500,19490,6
|
|
20240731,100600,291315780,19490,19480,19500,19480,1027
|
|
20240731,100500,271300830,19480,19490,19490,19480,213
|
|
20240731,100400,267151450,19490,19490,19490,19490,276
|
|
20240731,100300,261772210,19490,19490,19490,19490,9
|
|
20240731,100200,261596800,19490,19500,19500,19490,222
|
|
20240731,100100,257269810,19500,19490,19510,19490,54
|
|
20240731,100000,256217300,19480,19500,19510,19480,179
|
|
20240731,095900,252726850,19490,19500,19500,19490,1242
|
|
20240731,095800,228520020,19500,19500,19500,19500,0
|
|
20240731,095700,228520020,19500,19500,19500,19500,0
|
|
20240731,095600,228520020,19500,19510,19510,19500,366
|
|
20240731,095500,221383010,19500,19500,19500,19500,518
|
|
20240731,095400,211282010,19500,19500,19500,19490,17
|
|
20240731,095300,210950520,19500,19500,19500,19500,176
|
|
20240731,095200,207518520,19510,19510,19510,19510,218
|
|
20240731,095100,203265340,19530,19510,19530,19510,6
|
|
20240731,095000,203148200,19500,19490,19510,19490,1225
|
|
20240731,094900,179261650,19490,19500,19500,19490,216
|
|
20240731,094800,175051680,19500,19500,19500,19500,27
|
|
20240731,094700,174525180,19500,19520,19520,19500,91
|
|
20240731,094600,172750080,19490,19530,19530,19490,800
|
|
20240731,094500,157145070,19520,19530,19530,19520,93
|
|
20240731,094400,155329490,19530,19540,19540,19530,17
|
|
20240731,094300,154997420,19530,19540,19540,19520,31
|
|
20240731,094200,154391710,19540,19570,19570,19540,95
|
|
20240731,094100,152533770,19570,19560,19570,19560,190
|
|
20240731,094000,148817350,19560,19560,19560,19560,0
|
|
20240731,093900,148817350,19560,19580,19580,19560,26
|
|
20240731,093800,148308570,19590,19590,19590,19590,1
|
|
20240731,093700,148288980,19560,19530,19560,19530,417
|
|
20240731,093600,140138640,19520,19530,19530,19500,759
|
|
20240731,093500,125331360,19540,19550,19550,19540,491
|
|
20240731,093400,115733320,19600,19600,19600,19600,416
|
|
20240731,093300,107579720,19600,19600,19600,19600,10
|
|
20240731,093200,107383720,19560,19600,19600,19560,146
|
|
20240731,093100,104527490,19600,19600,19600,19600,0
|
|
20240731,093000,104527490,19600,19620,19620,19590,325
|
|
20240731,092900,98157600,19590,19620,19620,19590,294
|
|
20240731,092800,92395060,19650,19710,19710,19650,303
|
|
20240731,092700,86440930,19710,19710,19710,19710,20
|
|
20240731,092600,86046730,19730,19730,19730,19730,50
|
|
20240731,092500,85060230,19730,19730,19730,19730,153
|
|
20240731,092400,82041540,19730,19730,19730,19730,100
|
|
20240731,092300,80068540,19730,19640,19730,19640,510
|
|
20240731,092200,70007140,19720,19680,19720,19620,1384
|
|
20240731,092100,42802140,19680,19660,19680,19660,11
|
|
20240731,092000,42585860,19660,19660,19660,19660,24
|
|
20240731,091900,42114020,19650,19650,19650,19650,20
|
|
20240731,091800,41721020,19630,19630,19630,19630,492
|
|
20240731,091700,32063060,19630,19630,19630,19630,30
|
|
20240731,091600,31474160,19610,19590,19610,19590,338
|
|
20240731,091500,24852210,19590,19590,19590,19590,151
|
|
20240731,091400,21894120,19590,19600,19600,19590,153
|
|
20240731,091300,18895330,19600,19610,19610,19600,68
|
|
20240731,091200,17562050,19610,19610,19610,19610,17
|
|
20240731,091100,17228680,19620,19630,19630,19620,34
|
|
20240731,091000,16561270,19680,19700,19710,19680,57
|
|
20240731,090900,15438510,19690,19690,19690,19690,0
|
|
20240731,090800,15438510,19690,19700,19700,19690,17
|
|
20240731,090700,15103720,19680,19680,19680,19680,5
|
|
20240731,090600,15005320,19670,19680,19680,19670,3
|
|
20240731,090500,14946290,19680,19650,19680,19630,38
|
|
20240731,090400,14199310,19610,19650,19650,19610,15
|
|
20240731,090300,13904960,19650,19650,19650,19650,0
|
|
20240731,090200,13904960,19650,19600,19650,19600,153
|
|
20240731,090100,10905270,19550,19480,19550,19470,239
|
|
20240731,090000,6242960,19510,19530,19530,19470,320
|