588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184500,2400311700,21400,21400,21400,21400,5741
|
|
20240731,184400,2400311700,21400,21400,21400,21400,0
|
|
20240731,184300,2400311700,21400,21400,21400,21400,0
|
|
20240731,184200,2400311700,21400,21400,21400,21400,0
|
|
20240731,184100,2400311700,21400,21400,21400,21400,0
|
|
20240731,184000,2400311700,21400,21400,21400,21400,0
|
|
20240731,183900,2400311700,21400,21400,21400,21400,0
|
|
20240731,183800,2400311700,21400,21400,21400,21400,0
|
|
20240731,183700,2400311700,21400,21400,21400,21400,0
|
|
20240731,183600,2400311700,21400,21400,21400,21400,0
|
|
20240731,183500,2400311700,21400,21400,21400,21400,0
|
|
20240731,183400,2400311700,21400,21400,21400,21400,0
|
|
20240731,183300,2400311700,21400,21400,21400,21400,0
|
|
20240731,183200,2400311700,21400,21400,21400,21400,0
|
|
20240731,183100,2400311700,21400,21400,21400,21400,0
|
|
20240731,183000,2400311700,21400,21400,21400,21400,0
|
|
20240731,182900,2400311700,21400,21400,21400,21400,0
|
|
20240731,182800,2400311700,21400,21400,21400,21400,0
|
|
20240731,182700,2400311700,21400,21400,21400,21400,0
|
|
20240731,182600,2400311700,21400,21400,21400,21400,0
|
|
20240731,182500,2400311700,21400,21400,21400,21400,0
|
|
20240731,182400,2400311700,21400,21400,21400,21400,0
|
|
20240731,182300,2400311700,21400,21400,21400,21400,0
|
|
20240731,182200,2400311700,21400,21400,21400,21400,0
|
|
20240731,182100,2400311700,21400,21400,21400,21400,0
|
|
20240731,182000,2400311700,21400,21400,21400,21400,0
|
|
20240731,181900,2400311700,21400,21400,21400,21400,0
|
|
20240731,181800,2400311700,21400,21400,21400,21400,0
|
|
20240731,181700,2400311700,21400,21400,21400,21400,0
|
|
20240731,181600,2400311700,21400,21400,21400,21400,0
|
|
20240731,181500,2400311700,21400,21400,21400,21400,5741
|
|
20240731,181400,2400311700,21400,21400,21400,21400,0
|
|
20240731,181300,2400311700,21400,21400,21400,21400,0
|
|
20240731,181200,2400311700,21400,21400,21400,21400,0
|
|
20240731,181100,2400311700,21400,21400,21400,21400,0
|
|
20240731,181000,2400311700,21400,21400,21400,21400,0
|
|
20240731,180900,2400311700,21400,21400,21400,21400,0
|
|
20240731,180800,2400311700,21400,21400,21400,21400,0
|
|
20240731,180700,2400311700,21400,21400,21400,21400,0
|
|
20240731,180600,2400311700,21400,21400,21400,21400,0
|
|
20240731,180500,2400311700,21400,21400,21400,21400,0
|
|
20240731,180400,2400311700,21400,21400,21400,21400,0
|
|
20240731,180300,2400311700,21400,21400,21400,21400,0
|
|
20240731,180200,2400311700,21400,21400,21400,21400,0
|
|
20240731,180100,2400311700,21400,21400,21400,21400,0
|
|
20240731,180000,2400311700,21400,21400,21400,21400,0
|
|
20240731,175900,2400311700,21400,21400,21400,21400,0
|
|
20240731,175800,2400311700,21400,21400,21400,21400,0
|
|
20240731,175700,2400311700,21400,21400,21400,21400,0
|
|
20240731,175600,2400311700,21400,21400,21400,21400,0
|
|
20240731,175500,2400311700,21400,21400,21400,21400,0
|
|
20240731,175400,2400311700,21400,21400,21400,21400,0
|
|
20240731,175300,2400311700,21400,21400,21400,21400,0
|
|
20240731,175200,2400311700,21400,21400,21400,21400,0
|
|
20240731,175100,2400311700,21400,21400,21400,21400,0
|
|
20240731,175000,2400311700,21400,21400,21400,21400,0
|
|
20240731,174900,2400311700,21400,21400,21400,21400,0
|
|
20240731,174800,2400311700,21400,21400,21400,21400,0
|
|
20240731,174700,2400311700,21400,21400,21400,21400,0
|
|
20240731,174600,2400311700,21400,21400,21400,21400,0
|
|
20240731,174500,2400311700,21400,21400,21400,21400,5741
|
|
20240731,174400,2400311700,21400,21400,21400,21400,0
|
|
20240731,174300,2400311700,21400,21400,21400,21400,0
|
|
20240731,174200,2400311700,21400,21400,21400,21400,0
|
|
20240731,174100,2400311700,21400,21400,21400,21400,0
|
|
20240731,174000,2400311700,21400,21400,21400,21400,0
|
|
20240731,173900,2400311700,21400,21400,21400,21400,0
|
|
20240731,173800,2400311700,21400,21400,21400,21400,0
|
|
20240731,173700,2400311700,21400,21400,21400,21400,0
|
|
20240731,173600,2400311700,21400,21400,21400,21400,0
|
|
20240731,173500,2400311700,21400,21400,21400,21400,0
|
|
20240731,173400,2400311700,21400,21400,21400,21400,0
|
|
20240731,173300,2400311700,21400,21400,21400,21400,0
|
|
20240731,173200,2400311700,21400,21400,21400,21400,0
|
|
20240731,173100,2400311700,21400,21400,21400,21400,0
|
|
20240731,173000,2400311700,21400,21400,21400,21400,0
|
|
20240731,172900,2400311700,21400,21400,21400,21400,0
|
|
20240731,172800,2400311700,21400,21400,21400,21400,0
|
|
20240731,172700,2400311700,21400,21400,21400,21400,0
|
|
20240731,172600,2400311700,21400,21400,21400,21400,0
|
|
20240731,172500,2400311700,21400,21400,21400,21400,0
|
|
20240731,172400,2400311700,21400,21400,21400,21400,0
|
|
20240731,172300,2400311700,21400,21400,21400,21400,0
|
|
20240731,172200,2400311700,21400,21400,21400,21400,0
|
|
20240731,172100,2400311700,21400,21400,21400,21400,0
|
|
20240731,172000,2400311700,21400,21400,21400,21400,0
|
|
20240731,171900,2400311700,21400,21400,21400,21400,0
|
|
20240731,171800,2400311700,21400,21400,21400,21400,0
|
|
20240731,171700,2400311700,21400,21400,21400,21400,0
|
|
20240731,171600,2400311700,21400,21400,21400,21400,0
|
|
20240731,171500,2400311700,21400,21400,21400,21400,5741
|
|
20240731,171400,2400311700,21400,21400,21400,21400,0
|
|
20240731,171300,2400311700,21400,21400,21400,21400,0
|
|
20240731,171200,2400311700,21400,21400,21400,21400,0
|
|
20240731,171100,2400311700,21400,21400,21400,21400,0
|
|
20240731,171000,2400311700,21400,21400,21400,21400,0
|
|
20240731,170900,2400311700,21400,21400,21400,21400,0
|
|
20240731,170800,2400311700,21400,21400,21400,21400,0
|
|
20240731,170700,2400311700,21400,21400,21400,21400,0
|
|
20240731,170600,2400311700,21400,21400,21400,21400,0
|
|
20240731,170500,2400311700,21400,21400,21400,21400,0
|
|
20240731,170400,2400311700,21400,21400,21400,21400,0
|
|
20240731,170300,2400311700,21400,21400,21400,21400,0
|
|
20240731,170200,2400311700,21400,21400,21400,21400,0
|
|
20240731,170100,2400311700,21400,21400,21400,21400,0
|
|
20240731,170000,2400311700,21400,21400,21400,21400,0
|
|
20240731,165900,2400311700,21400,21400,21400,21400,0
|
|
20240731,165800,2400311700,21400,21400,21400,21400,0
|
|
20240731,165700,2400311700,21400,21400,21400,21400,0
|
|
20240731,165600,2400311700,21400,21400,21400,21400,0
|
|
20240731,165500,2400311700,21400,21400,21400,21400,0
|
|
20240731,165400,2400311700,21400,21400,21400,21400,0
|
|
20240731,165300,2400311700,21400,21400,21400,21400,0
|
|
20240731,165200,2400311700,21400,21400,21400,21400,0
|
|
20240731,165100,2400311700,21400,21400,21400,21400,0
|
|
20240731,165000,2400311700,21400,21400,21400,21400,0
|
|
20240731,164900,2400311700,21400,21400,21400,21400,0
|
|
20240731,164800,2400311700,21400,21400,21400,21400,0
|
|
20240731,164700,2400311700,21400,21400,21400,21400,0
|
|
20240731,164600,2400311700,21400,21400,21400,21400,0
|
|
20240731,164500,2400311700,21400,21400,21400,21400,5741
|
|
20240731,164400,2400311700,21400,21400,21400,21400,0
|
|
20240731,164300,2400311700,21400,21400,21400,21400,0
|
|
20240731,164200,2400311700,21400,21400,21400,21400,0
|
|
20240731,164100,2400311700,21400,21400,21400,21400,0
|
|
20240731,164000,2400311700,21400,21400,21400,21400,0
|
|
20240731,163900,2400311700,21400,21400,21400,21400,0
|
|
20240731,163800,2400311700,21400,21400,21400,21400,0
|
|
20240731,163700,2400311700,21400,21400,21400,21400,0
|
|
20240731,163600,2400311700,21400,21400,21400,21400,0
|
|
20240731,163500,2400311700,21400,21400,21400,21400,0
|
|
20240731,163400,2400311700,21400,21400,21400,21400,0
|
|
20240731,163300,2400311700,21400,21400,21400,21400,0
|
|
20240731,163200,2400311700,21400,21400,21400,21400,0
|
|
20240731,163100,2400311700,21400,21400,21400,21400,0
|
|
20240731,163000,2400311700,21400,21400,21400,21400,0
|
|
20240731,162900,2400311700,21400,21400,21400,21400,0
|
|
20240731,162800,2400311700,21400,21400,21400,21400,0
|
|
20240731,162700,2400311700,21400,21400,21400,21400,0
|
|
20240731,162600,2400311700,21400,21400,21400,21400,0
|
|
20240731,162500,2400311700,21400,21400,21400,21400,0
|
|
20240731,162400,2400311700,21400,21400,21400,21400,0
|
|
20240731,162300,2400311700,21400,21400,21400,21400,0
|
|
20240731,162200,2400311700,21400,21400,21400,21400,0
|
|
20240731,162100,2400311700,21400,21400,21400,21400,0
|
|
20240731,162000,2400311700,21400,21400,21400,21400,0
|
|
20240731,161900,2400311700,21400,21400,21400,21400,0
|
|
20240731,161800,2400311700,21400,21400,21400,21400,0
|
|
20240731,161700,2400311700,21400,21400,21400,21400,0
|
|
20240731,161600,2400311700,21400,21400,21400,21400,0
|
|
20240731,161500,2400311700,21400,21400,21400,21400,5741
|
|
20240731,161400,2400311700,21400,21400,21400,21400,0
|
|
20240731,161300,2400311700,21400,21400,21400,21400,0
|
|
20240731,161200,2400311700,21400,21400,21400,21400,0
|
|
20240731,161100,2400311700,21400,21400,21400,21400,0
|
|
20240731,161000,2400311700,21400,21400,21400,21400,0
|
|
20240731,160900,2400311700,21400,21400,21400,21400,0
|
|
20240731,160800,2400311700,21400,21400,21400,21400,0
|
|
20240731,160700,2400311700,21400,21400,21400,21400,0
|
|
20240731,160600,2400311700,21400,21400,21400,21400,0
|
|
20240731,160500,2400311700,21400,21400,21400,21400,0
|
|
20240731,160400,2400311700,21400,21400,21400,21400,0
|
|
20240731,160300,2400311700,21400,21400,21400,21400,0
|
|
20240731,160200,2400311700,21400,21400,21400,21400,0
|
|
20240731,160100,2400311700,21400,21400,21400,21400,0
|
|
20240731,160000,2400311700,21400,21400,21400,21400,0
|
|
20240731,155900,2400311700,21400,21400,21400,21400,0
|
|
20240731,155800,2400311700,21400,21400,21400,21400,0
|
|
20240731,155700,2400311700,21400,21400,21400,21400,0
|
|
20240731,155600,2400311700,21400,21400,21400,21400,0
|
|
20240731,155500,2400311700,21400,21400,21400,21400,0
|
|
20240731,155400,2400311700,21400,21400,21400,21400,0
|
|
20240731,155300,2400311700,21400,21400,21400,21400,0
|
|
20240731,155200,2400311700,21400,21400,21400,21400,0
|
|
20240731,155100,2400311700,21400,21400,21400,21400,0
|
|
20240731,155000,2400311700,21400,21400,21400,21400,0
|
|
20240731,154900,2400311700,21400,21400,21400,21400,0
|
|
20240731,154800,2400311700,21400,21400,21400,21400,0
|
|
20240731,154700,2400311700,21400,21400,21400,21400,0
|
|
20240731,154600,2400311700,21400,21400,21400,21400,0
|
|
20240731,154500,2400311700,21400,21400,21400,21400,5741
|
|
20240731,154400,2400311700,21400,21400,21400,21400,0
|
|
20240731,154300,2400311700,21400,21400,21400,21400,0
|
|
20240731,154200,2400311700,21400,21400,21400,21400,0
|
|
20240731,154100,2400311700,21400,21400,21400,21400,0
|
|
20240731,154000,2400311700,21400,21400,21400,21400,0
|
|
20240731,153900,2400311700,21400,21400,21400,21400,0
|
|
20240731,153800,2400311700,21400,21400,21400,21400,0
|
|
20240731,153700,2400311700,21400,21400,21400,21400,0
|
|
20240731,153600,2400311700,21400,21400,21400,21400,0
|
|
20240731,153500,2400311700,21400,21400,21400,21400,0
|
|
20240731,153400,2400311700,21400,21400,21400,21400,0
|
|
20240731,153300,2400311700,21400,21400,21400,21400,0
|
|
20240731,153200,2400311700,21400,21400,21400,21400,0
|
|
20240731,153100,2400311700,21400,21400,21400,21400,0
|
|
20240731,153000,2400311700,21400,21400,21400,21400,5741
|
|
20240731,152900,2277454300,21400,21400,21400,21400,0
|
|
20240731,152800,2277454300,21400,21400,21400,21400,0
|
|
20240731,152700,2277454300,21400,21400,21400,21400,0
|
|
20240731,152600,2277454300,21400,21400,21400,21400,0
|
|
20240731,152500,2277454300,21400,21400,21400,21400,0
|
|
20240731,152400,2277454300,21400,21400,21400,21400,0
|
|
20240731,152300,2277454300,21400,21400,21400,21400,0
|
|
20240731,152200,2277454300,21400,21400,21400,21400,0
|
|
20240731,152100,2277454300,21400,21400,21400,21400,0
|
|
20240731,152000,2277454300,21400,21400,21400,21400,0
|
|
20240731,151900,2277454300,21400,21400,21400,21300,665
|
|
20240731,151800,2263273250,21300,21350,21400,21300,811
|
|
20240731,151700,2245974850,21350,21350,21400,21300,577
|
|
20240731,151600,2233658650,21350,21350,21400,21250,905
|
|
20240731,151500,2214345000,21250,21300,21350,21250,933
|
|
20240731,151400,2194496950,21300,21350,21400,21300,704
|
|
20240731,151300,2179495200,21350,21300,21350,21300,781
|
|
20240731,151200,2162836650,21300,21350,21350,21300,528
|
|
20240731,151100,2151574700,21350,21300,21400,21300,2361
|
|
20240731,151000,2101276400,21400,21350,21400,21300,710
|
|
20240731,150900,2086136700,21350,21350,21400,21350,30
|
|
20240731,150800,2085495750,21350,21350,21350,21350,118
|
|
20240731,150700,2082976450,21350,21350,21350,21350,616
|
|
20240731,150600,2069824850,21300,21350,21350,21300,373
|
|
20240731,150500,2061861750,21350,21350,21350,21350,122
|
|
20240731,150400,2059257050,21350,21350,21400,21350,259
|
|
20240731,150300,2053727000,21350,21350,21350,21350,358
|
|
20240731,150200,2046083700,21350,21350,21350,21350,149
|
|
20240731,150100,2042902550,21350,21400,21400,21350,107
|
|
20240731,150000,2040617650,21350,21400,21400,21350,614
|
|
20240731,145900,2027507500,21350,21400,21400,21350,291
|
|
20240731,145800,2021286100,21350,21350,21400,21350,117
|
|
20240731,145700,2018787700,21400,21400,21400,21350,16
|
|
20240731,145600,2018445800,21400,21350,21400,21350,73
|
|
20240731,145500,2016886700,21400,21350,21400,21350,548
|
|
20240731,145400,2005185200,21400,21400,21400,21400,20
|
|
20240731,145300,2004757200,21400,21350,21400,21350,79
|
|
20240731,145200,2003070450,21350,21350,21350,21350,23
|
|
20240731,145100,2002579400,21400,21300,21400,21300,1126
|
|
20240731,145000,1978542750,21350,21300,21350,21300,311
|
|
20240731,144900,1971903900,21350,21300,21350,21250,3553
|
|
20240731,144800,1896221850,21250,21300,21300,21250,46
|
|
20240731,144700,1895244250,21250,21250,21300,21250,320
|
|
20240731,144600,1888444200,21250,21300,21300,21250,118
|
|
20240731,144500,1885936600,21250,21300,21300,21250,250
|
|
20240731,144400,1880623500,21300,21300,21300,21300,206
|
|
20240731,144300,1876235700,21300,21200,21300,21200,133
|
|
20240731,144200,1873415950,21300,21300,21300,21300,17
|
|
20240731,144100,1873053850,21300,21300,21300,21200,210
|
|
20240731,144000,1868600850,21300,21250,21300,21200,92
|
|
20240731,143900,1866644850,21200,21250,21250,21200,74
|
|
20240731,143800,1865075500,21250,21250,21300,21250,281
|
|
20240731,143700,1859104100,21200,21250,21250,21200,36
|
|
20240731,143600,1858340800,21150,21250,21250,21150,42
|
|
20240731,143500,1857451400,21150,21200,21250,21150,426
|
|
20240731,143400,1848425000,21250,21150,21250,21150,1106
|
|
20240731,143300,1824977400,21200,21200,21200,21150,121
|
|
20240731,143200,1822412450,21200,21200,21200,21200,153
|
|
20240731,143100,1819168850,21200,21200,21200,21200,202
|
|
20240731,143000,1814886450,21150,21200,21200,21150,220
|
|
20240731,142900,1810227450,21200,21150,21200,21150,12
|
|
20240731,142800,1809973450,21150,21150,21150,21150,117
|
|
20240731,142700,1807498900,21150,21150,21150,21150,0
|
|
20240731,142600,1807498900,21150,21150,21150,21150,285
|
|
20240731,142500,1801471150,21200,21150,21200,21150,169
|
|
20240731,142400,1797890250,21200,21150,21200,21150,210
|
|
20240731,142300,1793448250,21150,21100,21150,21100,909
|
|
20240731,142200,1774226450,21150,21150,21150,21100,70
|
|
20240731,142100,1772748900,21150,21150,21150,21150,83
|
|
20240731,142000,1770993450,21150,21150,21150,21150,80
|
|
20240731,141900,1769301450,21150,21150,21200,21100,116
|
|
20240731,141800,1766849800,21150,21150,21150,21150,1749
|
|
20240731,141700,1729858450,21150,21150,21200,21150,53
|
|
20240731,141600,1728737350,21150,21150,21150,21150,1816
|
|
20240731,141500,1690328950,21150,21150,21150,21150,1
|
|
20240731,141400,1690307800,21150,21150,21150,21150,100
|
|
20240731,141300,1688192800,21150,21150,21150,21150,0
|
|
20240731,141200,1688192800,21150,21200,21200,21150,249
|
|
20240731,141100,1682925950,21150,21200,21200,21150,51
|
|
20240731,141000,1681844850,21150,21150,21200,21150,986
|
|
20240731,140900,1660980650,21200,21200,21200,21200,77
|
|
20240731,140800,1659348250,21150,21200,21200,21150,7
|
|
20240731,140700,1659199900,21200,21200,21200,21200,3
|
|
20240731,140600,1659136300,21200,21150,21200,21150,15
|
|
20240731,140500,1658818350,21200,21200,21200,21200,149
|
|
20240731,140400,1655659550,21150,21150,21150,21150,100
|
|
20240731,140300,1653544550,21150,21150,21150,21150,310
|
|
20240731,140200,1646988050,21150,21200,21200,21150,37
|
|
20240731,140100,1646205150,21200,21200,21200,21200,29
|
|
20240731,140000,1645590350,21200,21200,21200,21200,382
|
|
20240731,135900,1637491950,21200,21200,21200,21200,58
|
|
20240731,135800,1636262350,21200,21200,21200,21150,247
|
|
20240731,135700,1631026450,21200,21200,21200,21200,6
|
|
20240731,135600,1630899250,21200,21150,21200,21150,73
|
|
20240731,135500,1629355150,21150,21200,21200,21150,231
|
|
20240731,135400,1624458000,21200,21250,21250,21200,1994
|
|
20240731,135300,1582184200,21250,21250,21250,21250,19
|
|
20240731,135200,1581780450,21200,21200,21200,21200,11
|
|
20240731,135100,1581547250,21250,21250,21250,21250,190
|
|
20240731,135000,1577509750,21250,21250,21250,21250,520
|
|
20240731,134900,1566459750,21250,21250,21250,21250,2
|
|
20240731,134800,1566417250,21250,21250,21250,21200,123
|
|
20240731,134700,1563808500,21250,21200,21250,21200,164
|
|
20240731,134600,1560325100,21250,21200,21250,21200,120
|
|
20240731,134500,1557779600,21200,21200,21200,21200,0
|
|
20240731,134400,1557779600,21200,21200,21200,21200,10
|
|
20240731,134300,1557567600,21200,21200,21200,21200,0
|
|
20240731,134200,1557567600,21200,21250,21250,21200,47
|
|
20240731,134100,1556570850,21200,21200,21200,21200,0
|
|
20240731,134000,1556570850,21200,21200,21250,21200,312
|
|
20240731,133900,1549955850,21250,21200,21250,21200,150
|
|
20240731,133800,1546773800,21250,21250,21250,21250,50
|
|
20240731,133700,1545711300,21250,21250,21250,21250,24
|
|
20240731,133600,1545201300,21250,21200,21250,21200,21
|
|
20240731,133500,1544755100,21250,21200,21250,21200,104
|
|
20240731,133400,1542550100,21200,21200,21200,21200,0
|
|
20240731,133300,1542550100,21200,21250,21250,21200,3
|
|
20240731,133200,1542486450,21250,21200,21250,21200,812
|
|
20240731,133100,1525271050,21200,21200,21200,21200,220
|
|
20240731,133000,1520607050,21200,21250,21250,21200,5
|
|
20240731,132900,1520500900,21250,21250,21250,21250,3
|
|
20240731,132800,1520437150,21250,21250,21250,21250,1
|
|
20240731,132700,1520415900,21250,21250,21250,21250,1
|
|
20240731,132600,1520394650,21250,21250,21250,21250,0
|
|
20240731,132500,1520394650,21250,21250,21250,21250,1
|
|
20240731,132400,1520373400,21250,21250,21250,21250,131
|
|
20240731,132300,1517589650,21200,21250,21250,21200,46
|
|
20240731,132200,1516613650,21250,21200,21250,21200,4
|
|
20240731,132100,1516528750,21200,21200,21200,21200,0
|
|
20240731,132000,1516528750,21200,21200,21200,21200,12
|
|
20240731,131900,1516274350,21200,21200,21200,21200,0
|
|
20240731,131800,1516274350,21200,21200,21200,21200,117
|
|
20240731,131700,1513793950,21200,21200,21200,21150,135
|
|
20240731,131600,1510935950,21200,21200,21200,21200,462
|
|
20240731,131500,1501141550,21200,21200,21200,21200,414
|
|
20240731,131400,1492364750,21200,21200,21200,21200,10
|
|
20240731,131300,1492152750,21200,21200,21200,21200,891
|
|
20240731,131200,1473263550,21250,21250,21250,21250,17
|
|
20240731,131100,1472902300,21250,21200,21250,21200,29
|
|
20240731,131000,1472287450,21150,21200,21250,21150,758
|
|
20240731,130900,1456239950,21200,21200,21200,21200,213
|
|
20240731,130800,1451724350,21200,21150,21200,21150,116
|
|
20240731,130700,1449269150,21200,21200,21200,21200,15
|
|
20240731,130600,1448951150,21150,21150,21150,21150,80
|
|
20240731,130500,1447259150,21150,21200,21200,21150,649
|
|
20240731,130400,1433522350,21200,21200,21200,21200,373
|
|
20240731,130300,1425614750,21200,21200,21250,21200,210
|
|
20240731,130200,1421162700,21200,21300,21300,21200,556
|
|
20240731,130100,1409357300,21250,21300,21300,21250,81
|
|
20240731,130000,1407636000,21300,21300,21300,21300,13
|
|
20240731,125900,1407359100,21300,21300,21300,21300,3
|
|
20240731,125800,1407295200,21300,21300,21300,21300,0
|
|
20240731,125700,1407295200,21300,21300,21300,21300,0
|
|
20240731,125600,1407295200,21300,21300,21300,21300,0
|
|
20240731,125500,1407295200,21300,21300,21300,21250,693
|
|
20240731,125400,1392535100,21300,21250,21300,21200,226
|
|
20240731,125300,1387736900,21200,21200,21200,21150,2764
|
|
20240731,125200,1329163400,21200,21200,21200,21200,65
|
|
20240731,125100,1327785400,21200,21200,21200,21200,26
|
|
20240731,125000,1327234200,21200,21200,21200,21200,51
|
|
20240731,124900,1326153000,21200,21150,21200,21150,218
|
|
20240731,124800,1321542200,21200,21200,21200,21150,23
|
|
20240731,124700,1321055100,21200,21200,21200,21200,157
|
|
20240731,124600,1317726700,21200,21200,21200,21200,12
|
|
20240731,124500,1317472300,21200,21200,21200,21200,644
|
|
20240731,124400,1303819500,21200,21200,21200,21200,700
|
|
20240731,124300,1288979500,21250,21250,21250,21250,2
|
|
20240731,124200,1288937000,21250,21250,21250,21250,199
|
|
20240731,124100,1284708250,21250,21250,21250,21250,77
|
|
20240731,124000,1283072000,21250,21200,21250,21200,11
|
|
20240731,123900,1282838750,21200,21200,21200,21150,401
|
|
20240731,123800,1274341050,21200,21200,21200,21200,970
|
|
20240731,123700,1253777050,21250,21250,21250,21250,56
|
|
20240731,123600,1252587050,21250,21250,21250,21250,65
|
|
20240731,123500,1251205800,21250,21200,21250,21200,191
|
|
20240731,123400,1247156550,21200,21250,21250,21200,16
|
|
20240731,123300,1246817050,21200,21250,21250,21200,20
|
|
20240731,123200,1246392800,21250,21250,21250,21250,118
|
|
20240731,123100,1243885300,21200,21250,21250,21200,460
|
|
20240731,123000,1234131500,21250,21250,21250,21250,136
|
|
20240731,122900,1231241500,21250,21250,21250,21250,56
|
|
20240731,122800,1230051500,21250,21250,21250,21250,9
|
|
20240731,122700,1229860250,21250,21250,21250,21250,47
|
|
20240731,122600,1228861500,21250,21250,21250,21250,168
|
|
20240731,122500,1225291500,21250,21250,21250,21250,9
|
|
20240731,122400,1225100250,21200,21250,21250,21200,11
|
|
20240731,122300,1224867000,21250,21250,21250,21250,15
|
|
20240731,122200,1224548250,21250,21250,21250,21200,18
|
|
20240731,122100,1224166300,21200,21250,21250,21200,623
|
|
20240731,122000,1210957550,21200,21200,21200,21200,30
|
|
20240731,121900,1210321550,21250,21250,21250,21250,135
|
|
20240731,121800,1207452800,21250,21250,21250,21250,12
|
|
20240731,121700,1207197800,21250,21250,21250,21200,18
|
|
20240731,121600,1206815650,21250,21250,21250,21250,368
|
|
20240731,121500,1198995650,21250,21250,21250,21250,0
|
|
20240731,121400,1198995650,21250,21250,21250,21250,198
|
|
20240731,121300,1194788150,21250,21250,21250,21250,0
|
|
20240731,121200,1194788150,21250,21250,21250,21250,113
|
|
20240731,121100,1192386900,21300,21250,21300,21250,57
|
|
20240731,121000,1191175600,21250,21250,21250,21250,1
|
|
20240731,120900,1191154350,21250,21250,21250,21250,93
|
|
20240731,120800,1189178100,21250,21300,21300,21250,11
|
|
20240731,120700,1188944300,21300,21300,21300,21300,0
|
|
20240731,120600,1188944300,21300,21300,21300,21300,1
|
|
20240731,120500,1188923000,21300,21250,21300,21250,2
|
|
20240731,120400,1188880450,21250,21250,21250,21250,35
|
|
20240731,120300,1188136700,21250,21250,21250,21250,24
|
|
20240731,120200,1187626700,21250,21250,21250,21250,30
|
|
20240731,120100,1186989200,21300,21250,21300,21250,9
|
|
20240731,120000,1186797900,21250,21250,21250,21250,4
|
|
20240731,115900,1186712900,21250,21250,21250,21250,332
|
|
20240731,115800,1179657900,21250,21250,21250,21250,30
|
|
20240731,115700,1179020400,21250,21250,21250,21250,1
|
|
20240731,115600,1178999150,21250,21200,21250,21200,190
|
|
20240731,115500,1174961950,21200,21200,21200,21200,1
|
|
20240731,115400,1174940750,21250,21250,21250,21250,91
|
|
20240731,115300,1173007000,21250,21250,21250,21250,55
|
|
20240731,115200,1171838250,21250,21250,21250,21250,2
|
|
20240731,115100,1171795750,21250,21250,21250,21250,71
|
|
20240731,115000,1170287000,21250,21250,21250,21250,72
|
|
20240731,114900,1168757000,21200,21300,21300,21200,4030
|
|
20240731,114800,1083280200,21300,21250,21300,21250,6
|
|
20240731,114700,1083152450,21250,21300,21300,21250,5
|
|
20240731,114600,1083046150,21250,21250,21250,21250,16
|
|
20240731,114500,1082706150,21250,21250,21250,21250,95
|
|
20240731,114400,1080687400,21250,21300,21300,21250,143
|
|
20240731,114300,1077642500,21300,21300,21300,21300,0
|
|
20240731,114200,1077642500,21300,21300,21300,21300,1
|
|
20240731,114100,1077621200,21300,21300,21300,21300,3
|
|
20240731,114000,1077557300,21300,21250,21300,21250,24
|
|
20240731,113900,1077047100,21250,21300,21300,21250,29
|
|
20240731,113800,1076430600,21300,21300,21300,21300,1
|
|
20240731,113700,1076409300,21250,21300,21300,21250,65
|
|
20240731,113600,1075028000,21300,21350,21350,21300,112
|
|
20240731,113500,1072638750,21350,21350,21350,21350,14
|
|
20240731,113400,1072339850,21350,21350,21350,21350,0
|
|
20240731,113300,1072339850,21350,21350,21350,21350,5
|
|
20240731,113200,1072233100,21350,21350,21350,21350,7
|
|
20240731,113100,1072083650,21300,21300,21300,21300,53
|
|
20240731,113000,1070954750,21300,21250,21300,21250,482
|
|
20240731,112900,1060711700,21250,21250,21250,21250,13
|
|
20240731,112800,1060435450,21250,21250,21250,21250,200
|
|
20240731,112700,1056185450,21250,21250,21250,21250,90
|
|
20240731,112600,1054272950,21250,21250,21250,21250,0
|
|
20240731,112500,1054272950,21250,21250,21250,21250,10
|
|
20240731,112400,1054060450,21300,21350,21350,21250,404
|
|
20240731,112300,1045473550,21300,21300,21300,21300,5
|
|
20240731,112200,1045367050,21300,21300,21300,21300,0
|
|
20240731,112100,1045367050,21300,21350,21350,21300,259
|
|
20240731,112000,1039838600,21400,21350,21400,21350,131
|
|
20240731,111900,1037041700,21350,21350,21350,21350,2
|
|
20240731,111800,1036999000,21350,21350,21350,21350,5
|
|
20240731,111700,1036892250,21350,21300,21350,21300,23
|
|
20240731,111600,1036402250,21300,21250,21300,21250,416
|
|
20240731,111500,1027560950,21250,21250,21250,21200,118
|
|
20240731,111400,1025059150,21250,21250,21250,21250,45
|
|
20240731,111300,1024102900,21250,21300,21300,21250,317
|
|
20240731,111200,1017366300,21300,21300,21300,21300,71
|
|
20240731,111100,1015854000,21300,21300,21300,21300,0
|
|
20240731,111000,1015854000,21300,21300,21300,21300,20
|
|
20240731,110900,1015428000,21300,21250,21300,21250,75
|
|
20240731,110800,1013831750,21250,21250,21250,21200,839
|
|
20240731,110700,996033750,21250,21250,21250,21250,35
|
|
20240731,110600,995290000,21250,21250,21250,21250,90
|
|
20240731,110500,993377500,21250,21200,21250,21200,122
|
|
20240731,110400,990790500,21250,21300,21300,21250,1134
|
|
20240731,110300,966692250,21300,21300,21300,21300,0
|
|
20240731,110200,966692250,21300,21300,21300,21300,139
|
|
20240731,110100,963731550,21300,21300,21300,21300,20
|
|
20240731,110000,963305550,21300,21300,21300,21250,73
|
|
20240731,105900,961753150,21250,21250,21250,21250,57
|
|
20240731,105800,960541900,21250,21250,21250,21250,82
|
|
20240731,105700,958799400,21250,21250,21250,21250,20
|
|
20240731,105600,958374400,21250,21250,21250,21250,159
|
|
20240731,105500,954995650,21250,21250,21250,21250,74
|
|
20240731,105400,953423150,21250,21250,21250,21250,606
|
|
20240731,105300,940545650,21250,21250,21250,21250,28
|
|
20240731,105200,939950650,21250,21300,21300,21250,1327
|
|
20240731,105100,911751350,21300,21350,21350,21300,1608
|
|
20240731,105000,877475350,21350,21350,21350,21350,0
|
|
20240731,104900,877475350,21350,21350,21350,21300,509
|
|
20240731,104800,866631100,21350,21350,21350,21350,178
|
|
20240731,104700,862830800,21350,21350,21350,21350,10
|
|
20240731,104600,862617300,21300,21300,21300,21300,0
|
|
20240731,104500,862617300,21300,21350,21350,21300,333
|
|
20240731,104400,855510000,21400,21450,21450,21400,25
|
|
20240731,104300,854974000,21450,21400,21450,21400,2
|
|
20240731,104200,854931150,21350,21350,21350,21350,2
|
|
20240731,104100,854888450,21350,21400,21400,21350,95
|
|
20240731,104000,852860150,21350,21450,21450,21350,800
|
|
20240731,103900,835773000,21400,21450,21500,21400,1783
|
|
20240731,103800,797591250,21400,21450,21450,21400,101
|
|
20240731,103700,795429800,21450,21450,21450,21450,7
|
|
20240731,103600,795279650,21400,21400,21400,21400,777
|
|
20240731,103500,778651850,21400,21450,21450,21400,70
|
|
20240731,103400,777153800,21450,21450,21500,21450,72
|
|
20240731,103300,775609350,21400,21450,21450,21400,218
|
|
20240731,103200,770933700,21450,21450,21450,21450,400
|
|
20240731,103100,762353700,21500,21500,21500,21450,87
|
|
20240731,103000,760483300,21500,21500,21500,21500,5
|
|
20240731,102900,760375800,21500,21500,21500,21500,56
|
|
20240731,102800,759171800,21500,21500,21500,21500,0
|
|
20240731,102700,759171800,21500,21500,21500,21500,2
|
|
20240731,102600,759128800,21550,21550,21550,21550,3
|
|
20240731,102500,759064150,21500,21500,21500,21500,165
|
|
20240731,102400,755516650,21500,21500,21500,21500,205
|
|
20240731,102300,751109150,21550,21550,21550,21550,1
|
|
20240731,102200,751087600,21550,21550,21550,21500,158
|
|
20240731,102100,747682800,21550,21550,21550,21550,5
|
|
20240731,102000,747575050,21550,21550,21550,21550,42
|
|
20240731,101900,746669950,21550,21600,21600,21550,94
|
|
20240731,101800,744644000,21550,21650,21650,21550,130
|
|
20240731,101700,741835500,21550,21600,21600,21550,284
|
|
20240731,101600,735702100,21600,21600,21600,21600,211
|
|
20240731,101500,731144500,21650,21600,21650,21600,131
|
|
20240731,101400,728313650,21600,21550,21650,21550,302
|
|
20240731,101300,721790300,21550,21500,21550,21500,585
|
|
20240731,101200,709183650,21550,21550,21550,21500,15
|
|
20240731,101100,708860750,21550,21550,21550,21550,151
|
|
20240731,101000,705606700,21550,21500,21550,21500,888
|
|
20240731,100900,686483600,21500,21500,21500,21450,155
|
|
20240731,100800,683158700,21450,21500,21500,21450,2
|
|
20240731,100700,683115750,21500,21500,21500,21500,53
|
|
20240731,100600,681976250,21500,21500,21500,21500,7
|
|
20240731,100500,681825750,21500,21500,21500,21450,133
|
|
20240731,100400,678971750,21500,21500,21500,21500,13
|
|
20240731,100300,678692250,21500,21500,21500,21450,113
|
|
20240731,100200,676263350,21500,21450,21500,21450,934
|
|
20240731,100100,656201750,21450,21400,21450,21400,91
|
|
20240731,100000,654254250,21400,21400,21450,21400,1040
|
|
20240731,095900,631997650,21350,21400,21400,21350,105
|
|
20240731,095800,629750850,21400,21350,21400,21350,1585
|
|
20240731,095700,595874400,21350,21300,21350,21300,258
|
|
20240731,095600,590378150,21300,21250,21300,21250,176
|
|
20240731,095500,586631900,21300,21300,21300,21300,53
|
|
20240731,095400,585503000,21250,21300,21300,21250,69
|
|
20240731,095300,584033800,21300,21300,21300,21300,30
|
|
20240731,095200,583394800,21300,21300,21300,21300,380
|
|
20240731,095100,575300800,21350,21350,21350,21350,113
|
|
20240731,095000,572888250,21350,21300,21350,21300,564
|
|
20240731,094900,560870450,21250,21300,21300,21250,104
|
|
20240731,094800,558655300,21300,21250,21300,21250,231
|
|
20240731,094700,553746500,21250,21250,21250,21250,133
|
|
20240731,094600,550920250,21250,21300,21300,21250,243
|
|
20240731,094500,545756350,21300,21300,21300,21250,135
|
|
20240731,094400,542886900,21300,21250,21300,21200,347
|
|
20240731,094300,535522350,21200,21250,21300,21200,1711
|
|
20240731,094200,499183050,21250,21250,21250,21250,40
|
|
20240731,094100,498333050,21250,21350,21350,21250,1037
|
|
20240731,094000,476254650,21400,21400,21400,21350,242
|
|
20240731,093900,471086850,21350,21450,21450,21350,187
|
|
20240731,093800,467083850,21450,21450,21450,21350,79
|
|
20240731,093700,465394300,21450,21400,21450,21400,98
|
|
20240731,093600,463297000,21400,21350,21400,21350,114
|
|
20240731,093500,460863050,21400,21400,21450,21400,109
|
|
20240731,093400,458530400,21450,21450,21450,21450,1
|
|
20240731,093300,458508950,21400,21400,21400,21350,842
|
|
20240731,093200,440495150,21350,21350,21400,21300,788
|
|
20240731,093100,423680400,21300,21250,21350,21250,622
|
|
20240731,093000,410459200,21250,21350,21350,21250,1053
|
|
20240731,092900,388045000,21300,21350,21350,21300,512
|
|
20240731,092800,377138800,21350,21350,21350,21300,569
|
|
20240731,092700,365016950,21300,21300,21300,21300,350
|
|
20240731,092600,357561950,21350,21350,21350,21300,354
|
|
20240731,092500,350014050,21350,21350,21400,21350,215
|
|
20240731,092400,345423700,21400,21400,21400,21400,74
|
|
20240731,092300,343840100,21350,21350,21350,21300,385
|
|
20240731,092200,335625450,21350,21300,21350,21300,80
|
|
20240731,092100,333919600,21350,21400,21400,21300,156
|
|
20240731,092000,330593450,21400,21400,21400,21300,219
|
|
20240731,091900,325919000,21350,21250,21350,21250,1127
|
|
20240731,091800,301944250,21200,21250,21350,21200,2303
|
|
20240731,091700,253024600,21200,21250,21300,21200,489
|
|
20240731,091600,242637000,21300,21300,21350,21300,416
|
|
20240731,091500,233776150,21300,21400,21400,21300,1401
|
|
20240731,091400,203852400,21400,21400,21450,21400,245
|
|
20240731,091300,198608850,21500,21400,21500,21400,359
|
|
20240731,091200,190914350,21450,21500,21500,21400,763
|
|
20240731,091100,174545150,21500,21450,21500,21450,42
|
|
20240731,091000,173644100,21450,21500,21500,21450,618
|
|
20240731,090900,160382300,21500,21450,21500,21450,453
|
|
20240731,090800,150661350,21450,21550,21600,21450,1841
|
|
20240731,090700,111067800,21600,21550,21700,21550,200
|
|
20240731,090600,106745650,21600,21750,21750,21600,555
|
|
20240731,090500,94750400,21750,21750,21750,21650,62
|
|
20240731,090400,93407800,21750,21750,21750,21650,428
|
|
20240731,090300,84116500,21750,21750,21750,21750,217
|
|
20240731,090200,79396750,21750,21900,21900,21750,1518
|
|
20240731,090100,46241000,21900,21900,21900,21850,184
|
|
20240731,090000,42215550,21750,21800,21950,21750,1920
|