716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,205300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,205200,129159987000,310000,310000,310000,310000,0
|
|
20240731,205100,129159987000,310000,310000,310000,310000,0
|
|
20240731,205000,129159987000,310000,310000,310000,310000,0
|
|
20240731,204900,129159987000,310000,310000,310000,310000,0
|
|
20240731,204800,129159987000,310000,310000,310000,310000,0
|
|
20240731,204700,129159987000,310000,310000,310000,310000,0
|
|
20240731,204600,129159987000,310000,310000,310000,310000,0
|
|
20240731,204500,129159987000,310000,310000,310000,310000,0
|
|
20240731,204400,129159987000,310000,310000,310000,310000,0
|
|
20240731,204300,129159987000,310000,310000,310000,310000,0
|
|
20240731,204200,129159987000,310000,310000,310000,310000,0
|
|
20240731,204100,129159987000,310000,310000,310000,310000,0
|
|
20240731,204000,129159987000,310000,310000,310000,310000,0
|
|
20240731,203900,129159987000,310000,310000,310000,310000,0
|
|
20240731,203800,129159987000,310000,310000,310000,310000,0
|
|
20240731,203700,129159987000,310000,310000,310000,310000,0
|
|
20240731,203600,129159987000,310000,310000,310000,310000,0
|
|
20240731,203500,129159987000,310000,310000,310000,310000,0
|
|
20240731,203400,129159987000,310000,310000,310000,310000,0
|
|
20240731,203300,129159987000,310000,310000,310000,310000,0
|
|
20240731,203200,129159987000,310000,310000,310000,310000,0
|
|
20240731,203100,129159987000,310000,310000,310000,310000,0
|
|
20240731,203000,129159987000,310000,310000,310000,310000,0
|
|
20240731,202900,129159987000,310000,310000,310000,310000,0
|
|
20240731,202800,129159987000,310000,310000,310000,310000,0
|
|
20240731,202700,129159987000,310000,310000,310000,310000,0
|
|
20240731,202600,129159987000,310000,310000,310000,310000,0
|
|
20240731,202500,129159987000,310000,310000,310000,310000,0
|
|
20240731,202400,129159987000,310000,310000,310000,310000,0
|
|
20240731,202300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,202200,129159987000,310000,310000,310000,310000,0
|
|
20240731,202100,129159987000,310000,310000,310000,310000,0
|
|
20240731,202000,129159987000,310000,310000,310000,310000,0
|
|
20240731,201900,129159987000,310000,310000,310000,310000,0
|
|
20240731,201800,129159987000,310000,310000,310000,310000,0
|
|
20240731,201700,129159987000,310000,310000,310000,310000,0
|
|
20240731,201600,129159987000,310000,310000,310000,310000,0
|
|
20240731,201500,129159987000,310000,310000,310000,310000,0
|
|
20240731,201400,129159987000,310000,310000,310000,310000,0
|
|
20240731,201300,129159987000,310000,310000,310000,310000,0
|
|
20240731,201200,129159987000,310000,310000,310000,310000,0
|
|
20240731,201100,129159987000,310000,310000,310000,310000,0
|
|
20240731,201000,129159987000,310000,310000,310000,310000,0
|
|
20240731,200900,129159987000,310000,310000,310000,310000,0
|
|
20240731,200800,129159987000,310000,310000,310000,310000,0
|
|
20240731,200700,129159987000,310000,310000,310000,310000,0
|
|
20240731,200600,129159987000,310000,310000,310000,310000,0
|
|
20240731,200500,129159987000,310000,310000,310000,310000,0
|
|
20240731,200400,129159987000,310000,310000,310000,310000,0
|
|
20240731,200300,129159987000,310000,310000,310000,310000,0
|
|
20240731,200200,129159987000,310000,310000,310000,310000,0
|
|
20240731,200100,129159987000,310000,310000,310000,310000,0
|
|
20240731,200000,129159987000,310000,310000,310000,310000,0
|
|
20240731,195900,129159987000,310000,310000,310000,310000,0
|
|
20240731,195800,129159987000,310000,310000,310000,310000,0
|
|
20240731,195700,129159987000,310000,310000,310000,310000,0
|
|
20240731,195600,129159987000,310000,310000,310000,310000,0
|
|
20240731,195500,129159987000,310000,310000,310000,310000,0
|
|
20240731,195400,129159987000,310000,310000,310000,310000,0
|
|
20240731,195300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,195200,129159987000,310000,310000,310000,310000,0
|
|
20240731,195100,129159987000,310000,310000,310000,310000,0
|
|
20240731,195000,129159987000,310000,310000,310000,310000,0
|
|
20240731,194900,129159987000,310000,310000,310000,310000,0
|
|
20240731,194800,129159987000,310000,310000,310000,310000,0
|
|
20240731,194700,129159987000,310000,310000,310000,310000,0
|
|
20240731,194600,129159987000,310000,310000,310000,310000,0
|
|
20240731,194500,129159987000,310000,310000,310000,310000,0
|
|
20240731,194400,129159987000,310000,310000,310000,310000,0
|
|
20240731,194300,129159987000,310000,310000,310000,310000,0
|
|
20240731,194200,129159987000,310000,310000,310000,310000,0
|
|
20240731,194100,129159987000,310000,310000,310000,310000,0
|
|
20240731,194000,129159987000,310000,310000,310000,310000,0
|
|
20240731,193900,129159987000,310000,310000,310000,310000,0
|
|
20240731,193800,129159987000,310000,310000,310000,310000,0
|
|
20240731,193700,129159987000,310000,310000,310000,310000,0
|
|
20240731,193600,129159987000,310000,310000,310000,310000,0
|
|
20240731,193500,129159987000,310000,310000,310000,310000,0
|
|
20240731,193400,129159987000,310000,310000,310000,310000,0
|
|
20240731,193300,129159987000,310000,310000,310000,310000,0
|
|
20240731,193200,129159987000,310000,310000,310000,310000,0
|
|
20240731,193100,129159987000,310000,310000,310000,310000,0
|
|
20240731,193000,129159987000,310000,310000,310000,310000,0
|
|
20240731,192900,129159987000,310000,310000,310000,310000,0
|
|
20240731,192800,129159987000,310000,310000,310000,310000,0
|
|
20240731,192700,129159987000,310000,310000,310000,310000,0
|
|
20240731,192600,129159987000,310000,310000,310000,310000,0
|
|
20240731,192500,129159987000,310000,310000,310000,310000,0
|
|
20240731,192400,129159987000,310000,310000,310000,310000,0
|
|
20240731,192300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,192200,129159987000,310000,310000,310000,310000,0
|
|
20240731,192100,129159987000,310000,310000,310000,310000,0
|
|
20240731,192000,129159987000,310000,310000,310000,310000,0
|
|
20240731,191900,129159987000,310000,310000,310000,310000,0
|
|
20240731,191800,129159987000,310000,310000,310000,310000,0
|
|
20240731,191700,129159987000,310000,310000,310000,310000,0
|
|
20240731,191600,129159987000,310000,310000,310000,310000,0
|
|
20240731,191500,129159987000,310000,310000,310000,310000,0
|
|
20240731,191400,129159987000,310000,310000,310000,310000,0
|
|
20240731,191300,129159987000,310000,310000,310000,310000,0
|
|
20240731,191200,129159987000,310000,310000,310000,310000,0
|
|
20240731,191100,129159987000,310000,310000,310000,310000,0
|
|
20240731,191000,129159987000,310000,310000,310000,310000,0
|
|
20240731,190900,129159987000,310000,310000,310000,310000,0
|
|
20240731,190800,129159987000,310000,310000,310000,310000,0
|
|
20240731,190700,129159987000,310000,310000,310000,310000,0
|
|
20240731,190600,129159987000,310000,310000,310000,310000,0
|
|
20240731,190500,129159987000,310000,310000,310000,310000,0
|
|
20240731,190400,129159987000,310000,310000,310000,310000,0
|
|
20240731,190300,129159987000,310000,310000,310000,310000,0
|
|
20240731,190200,129159987000,310000,310000,310000,310000,0
|
|
20240731,190100,129159987000,310000,310000,310000,310000,0
|
|
20240731,190000,129159987000,310000,310000,310000,310000,0
|
|
20240731,185900,129159987000,310000,310000,310000,310000,0
|
|
20240731,185800,129159987000,310000,310000,310000,310000,0
|
|
20240731,185700,129159987000,310000,310000,310000,310000,0
|
|
20240731,185600,129159987000,310000,310000,310000,310000,0
|
|
20240731,185500,129159987000,310000,310000,310000,310000,0
|
|
20240731,185400,129159987000,310000,310000,310000,310000,0
|
|
20240731,185300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,185200,129159987000,310000,310000,310000,310000,0
|
|
20240731,185100,129159987000,310000,310000,310000,310000,0
|
|
20240731,185000,129159987000,310000,310000,310000,310000,0
|
|
20240731,184900,129159987000,310000,310000,310000,310000,0
|
|
20240731,184800,129159987000,310000,310000,310000,310000,0
|
|
20240731,184700,129159987000,310000,310000,310000,310000,0
|
|
20240731,184600,129159987000,310000,310000,310000,310000,0
|
|
20240731,184500,129159987000,310000,310000,310000,310000,0
|
|
20240731,184400,129159987000,310000,310000,310000,310000,0
|
|
20240731,184300,129159987000,310000,310000,310000,310000,0
|
|
20240731,184200,129159987000,310000,310000,310000,310000,0
|
|
20240731,184100,129159987000,310000,310000,310000,310000,0
|
|
20240731,184000,129159987000,310000,310000,310000,310000,0
|
|
20240731,183900,129159987000,310000,310000,310000,310000,0
|
|
20240731,183800,129159987000,310000,310000,310000,310000,0
|
|
20240731,183700,129159987000,310000,310000,310000,310000,0
|
|
20240731,183600,129159987000,310000,310000,310000,310000,0
|
|
20240731,183500,129159987000,310000,310000,310000,310000,0
|
|
20240731,183400,129159987000,310000,310000,310000,310000,0
|
|
20240731,183300,129159987000,310000,310000,310000,310000,0
|
|
20240731,183200,129159987000,310000,310000,310000,310000,0
|
|
20240731,183100,129159987000,310000,310000,310000,310000,0
|
|
20240731,183000,129159987000,310000,310000,310000,310000,0
|
|
20240731,182900,129159987000,310000,310000,310000,310000,0
|
|
20240731,182800,129159987000,310000,310000,310000,310000,0
|
|
20240731,182700,129159987000,310000,310000,310000,310000,0
|
|
20240731,182600,129159987000,310000,310000,310000,310000,0
|
|
20240731,182500,129159987000,310000,310000,310000,310000,0
|
|
20240731,182400,129159987000,310000,310000,310000,310000,0
|
|
20240731,182300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,182200,129159987000,310000,310000,310000,310000,0
|
|
20240731,182100,129159987000,310000,310000,310000,310000,0
|
|
20240731,182000,129159987000,310000,310000,310000,310000,0
|
|
20240731,181900,129159987000,310000,310000,310000,310000,0
|
|
20240731,181800,129159987000,310000,310000,310000,310000,0
|
|
20240731,181700,129159987000,310000,310000,310000,310000,0
|
|
20240731,181600,129159987000,310000,310000,310000,310000,0
|
|
20240731,181500,129159987000,310000,310000,310000,310000,0
|
|
20240731,181400,129159987000,310000,310000,310000,310000,0
|
|
20240731,181300,129159987000,310000,310000,310000,310000,0
|
|
20240731,181200,129159987000,310000,310000,310000,310000,0
|
|
20240731,181100,129159987000,310000,310000,310000,310000,0
|
|
20240731,181000,129159987000,310000,310000,310000,310000,0
|
|
20240731,180900,129159987000,310000,310000,310000,310000,0
|
|
20240731,180800,129159987000,310000,310000,310000,310000,0
|
|
20240731,180700,129159987000,310000,310000,310000,310000,0
|
|
20240731,180600,129159987000,310000,310000,310000,310000,0
|
|
20240731,180500,129159987000,310000,310000,310000,310000,0
|
|
20240731,180400,129159987000,310000,310000,310000,310000,0
|
|
20240731,180300,129159987000,310000,310000,310000,310000,0
|
|
20240731,180200,129159987000,310000,310000,310000,310000,0
|
|
20240731,180100,129159987000,310000,310000,310000,310000,0
|
|
20240731,180000,129159987000,310000,310000,310000,310000,0
|
|
20240731,175900,129159987000,310000,310000,310000,310000,0
|
|
20240731,175800,129159987000,310000,310000,310000,310000,0
|
|
20240731,175700,129159987000,310000,310000,310000,310000,0
|
|
20240731,175600,129159987000,310000,310000,310000,310000,0
|
|
20240731,175500,129159987000,310000,310000,310000,310000,0
|
|
20240731,175400,129159987000,310000,310000,310000,310000,0
|
|
20240731,175300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,175200,129159987000,310000,310000,310000,310000,0
|
|
20240731,175100,129159987000,310000,310000,310000,310000,0
|
|
20240731,175000,129159987000,310000,310000,310000,310000,0
|
|
20240731,174900,129159987000,310000,310000,310000,310000,0
|
|
20240731,174800,129159987000,310000,310000,310000,310000,0
|
|
20240731,174700,129159987000,310000,310000,310000,310000,0
|
|
20240731,174600,129159987000,310000,310000,310000,310000,0
|
|
20240731,174500,129159987000,310000,310000,310000,310000,0
|
|
20240731,174400,129159987000,310000,310000,310000,310000,0
|
|
20240731,174300,129159987000,310000,310000,310000,310000,0
|
|
20240731,174200,129159987000,310000,310000,310000,310000,0
|
|
20240731,174100,129159987000,310000,310000,310000,310000,0
|
|
20240731,174000,129159987000,310000,310000,310000,310000,0
|
|
20240731,173900,129159987000,310000,310000,310000,310000,0
|
|
20240731,173800,129159987000,310000,310000,310000,310000,0
|
|
20240731,173700,129159987000,310000,310000,310000,310000,0
|
|
20240731,173600,129159987000,310000,310000,310000,310000,0
|
|
20240731,173500,129159987000,310000,310000,310000,310000,0
|
|
20240731,173400,129159987000,310000,310000,310000,310000,0
|
|
20240731,173300,129159987000,310000,310000,310000,310000,0
|
|
20240731,173200,129159987000,310000,310000,310000,310000,0
|
|
20240731,173100,129159987000,310000,310000,310000,310000,0
|
|
20240731,173000,129159987000,310000,310000,310000,310000,0
|
|
20240731,172900,129159987000,310000,310000,310000,310000,0
|
|
20240731,172800,129159987000,310000,310000,310000,310000,0
|
|
20240731,172700,129159987000,310000,310000,310000,310000,0
|
|
20240731,172600,129159987000,310000,310000,310000,310000,0
|
|
20240731,172500,129159987000,310000,310000,310000,310000,0
|
|
20240731,172400,129159987000,310000,310000,310000,310000,0
|
|
20240731,172300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,172200,129159987000,310000,310000,310000,310000,0
|
|
20240731,172100,129159987000,310000,310000,310000,310000,0
|
|
20240731,172000,129159987000,310000,310000,310000,310000,0
|
|
20240731,171900,129159987000,310000,310000,310000,310000,0
|
|
20240731,171800,129159987000,310000,310000,310000,310000,0
|
|
20240731,171700,129159987000,310000,310000,310000,310000,0
|
|
20240731,171600,129159987000,310000,310000,310000,310000,0
|
|
20240731,171500,129159987000,310000,310000,310000,310000,0
|
|
20240731,171400,129159987000,310000,310000,310000,310000,0
|
|
20240731,171300,129159987000,310000,310000,310000,310000,0
|
|
20240731,171200,129159987000,310000,310000,310000,310000,0
|
|
20240731,171100,129159987000,310000,310000,310000,310000,0
|
|
20240731,171000,129159987000,310000,310000,310000,310000,0
|
|
20240731,170900,129159987000,310000,310000,310000,310000,0
|
|
20240731,170800,129159987000,310000,310000,310000,310000,0
|
|
20240731,170700,129159987000,310000,310000,310000,310000,0
|
|
20240731,170600,129159987000,310000,310000,310000,310000,0
|
|
20240731,170500,129159987000,310000,310000,310000,310000,0
|
|
20240731,170400,129159987000,310000,310000,310000,310000,0
|
|
20240731,170300,129159987000,310000,310000,310000,310000,0
|
|
20240731,170200,129159987000,310000,310000,310000,310000,0
|
|
20240731,170100,129159987000,310000,310000,310000,310000,0
|
|
20240731,170000,129159987000,310000,310000,310000,310000,0
|
|
20240731,165900,129159987000,310000,310000,310000,310000,0
|
|
20240731,165800,129159987000,310000,310000,310000,310000,0
|
|
20240731,165700,129159987000,310000,310000,310000,310000,0
|
|
20240731,165600,129159987000,310000,310000,310000,310000,0
|
|
20240731,165500,129159987000,310000,310000,310000,310000,0
|
|
20240731,165400,129159987000,310000,310000,310000,310000,0
|
|
20240731,165300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,165200,129159987000,310000,310000,310000,310000,0
|
|
20240731,165100,129159987000,310000,310000,310000,310000,0
|
|
20240731,165000,129159987000,310000,310000,310000,310000,0
|
|
20240731,164900,129159987000,310000,310000,310000,310000,0
|
|
20240731,164800,129159987000,310000,310000,310000,310000,0
|
|
20240731,164700,129159987000,310000,310000,310000,310000,0
|
|
20240731,164600,129159987000,310000,310000,310000,310000,0
|
|
20240731,164500,129159987000,310000,310000,310000,310000,0
|
|
20240731,164400,129159987000,310000,310000,310000,310000,0
|
|
20240731,164300,129159987000,310000,310000,310000,310000,0
|
|
20240731,164200,129159987000,310000,310000,310000,310000,0
|
|
20240731,164100,129159987000,310000,310000,310000,310000,0
|
|
20240731,164000,129159987000,310000,310000,310000,310000,0
|
|
20240731,163900,129159987000,310000,310000,310000,310000,0
|
|
20240731,163800,129159987000,310000,310000,310000,310000,0
|
|
20240731,163700,129159987000,310000,310000,310000,310000,0
|
|
20240731,163600,129159987000,310000,310000,310000,310000,0
|
|
20240731,163500,129159987000,310000,310000,310000,310000,0
|
|
20240731,163400,129159987000,310000,310000,310000,310000,0
|
|
20240731,163300,129159987000,310000,310000,310000,310000,0
|
|
20240731,163200,129159987000,310000,310000,310000,310000,0
|
|
20240731,163100,129159987000,310000,310000,310000,310000,0
|
|
20240731,163000,129159987000,310000,310000,310000,310000,0
|
|
20240731,162900,129159987000,310000,310000,310000,310000,0
|
|
20240731,162800,129159987000,310000,310000,310000,310000,0
|
|
20240731,162700,129159987000,310000,310000,310000,310000,0
|
|
20240731,162600,129159987000,310000,310000,310000,310000,0
|
|
20240731,162500,129159987000,310000,310000,310000,310000,0
|
|
20240731,162400,129159987000,310000,310000,310000,310000,0
|
|
20240731,162300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,162200,129159987000,310000,310000,310000,310000,0
|
|
20240731,162100,129159987000,310000,310000,310000,310000,0
|
|
20240731,162000,129159987000,310000,310000,310000,310000,0
|
|
20240731,161900,129159987000,310000,310000,310000,310000,0
|
|
20240731,161800,129159987000,310000,310000,310000,310000,0
|
|
20240731,161700,129159987000,310000,310000,310000,310000,0
|
|
20240731,161600,129159987000,310000,310000,310000,310000,0
|
|
20240731,161500,129159987000,310000,310000,310000,310000,0
|
|
20240731,161400,129159987000,310000,310000,310000,310000,0
|
|
20240731,161300,129159987000,310000,310000,310000,310000,0
|
|
20240731,161200,129159987000,310000,310000,310000,310000,0
|
|
20240731,161100,129159987000,310000,310000,310000,310000,0
|
|
20240731,161000,129159987000,310000,310000,310000,310000,0
|
|
20240731,160900,129159987000,310000,310000,310000,310000,0
|
|
20240731,160800,129159987000,310000,310000,310000,310000,0
|
|
20240731,160700,129159987000,310000,310000,310000,310000,0
|
|
20240731,160600,129159987000,310000,310000,310000,310000,0
|
|
20240731,160500,129159987000,310000,310000,310000,310000,0
|
|
20240731,160400,129159987000,310000,310000,310000,310000,0
|
|
20240731,160300,129159987000,310000,310000,310000,310000,0
|
|
20240731,160200,129159987000,310000,310000,310000,310000,0
|
|
20240731,160100,129159987000,310000,310000,310000,310000,0
|
|
20240731,160000,129159987000,310000,310000,310000,310000,0
|
|
20240731,155900,129159987000,310000,310000,310000,310000,0
|
|
20240731,155800,129159987000,310000,310000,310000,310000,0
|
|
20240731,155700,129159987000,310000,310000,310000,310000,0
|
|
20240731,155600,129159987000,310000,310000,310000,310000,0
|
|
20240731,155500,129159987000,310000,310000,310000,310000,0
|
|
20240731,155400,129159987000,310000,310000,310000,310000,0
|
|
20240731,155300,129159987000,310000,310000,310000,310000,27569
|
|
20240731,155200,129159987000,310000,310000,310000,310000,0
|
|
20240731,155100,129159987000,310000,310000,310000,310000,0
|
|
20240731,155000,129159987000,310000,310000,310000,310000,0
|
|
20240731,154900,129159987000,310000,310000,310000,310000,0
|
|
20240731,154800,129159987000,310000,310000,310000,310000,0
|
|
20240731,154700,129159987000,310000,310000,310000,310000,0
|
|
20240731,154600,129159987000,310000,310000,310000,310000,0
|
|
20240731,154500,129159987000,310000,310000,310000,310000,0
|
|
20240731,154400,129159987000,310000,310000,310000,310000,0
|
|
20240731,154300,129159987000,310000,310000,310000,310000,0
|
|
20240731,154200,129159987000,310000,310000,310000,310000,0
|
|
20240731,154100,129159987000,310000,310000,310000,310000,0
|
|
20240731,154000,129159987000,310000,310000,310000,310000,0
|
|
20240731,153900,129159987000,310000,310000,310000,310000,0
|
|
20240731,153800,129159987000,310000,310000,310000,310000,0
|
|
20240731,153700,129159987000,310000,310000,310000,310000,0
|
|
20240731,153600,129159987000,310000,310000,310000,310000,0
|
|
20240731,153500,129159987000,310000,310000,310000,310000,0
|
|
20240731,153400,129159987000,310000,310000,310000,310000,0
|
|
20240731,153300,129159987000,310000,310000,310000,310000,0
|
|
20240731,153200,129159987000,310000,310000,310000,310000,0
|
|
20240731,153100,129159987000,310000,310000,310000,310000,0
|
|
20240731,153000,129159987000,310000,310000,310000,310000,27569
|
|
20240731,152900,120613597000,310000,310000,310000,310000,0
|
|
20240731,152800,120613597000,310000,310000,310000,310000,0
|
|
20240731,152700,120613597000,310000,310000,310000,310000,0
|
|
20240731,152600,120613597000,310000,310000,310000,310000,0
|
|
20240731,152500,120613597000,310000,310000,310000,310000,0
|
|
20240731,152400,120613597000,310000,310000,310000,310000,0
|
|
20240731,152300,120613597000,310000,310000,310000,310000,0
|
|
20240731,152200,120613597000,310000,310000,310000,310000,0
|
|
20240731,152100,120613597000,310000,310000,310000,310000,0
|
|
20240731,152000,120613597000,310000,310000,310000,310000,0
|
|
20240731,151900,120613597000,310000,310500,311500,310000,4394
|
|
20240731,151800,119248843500,311000,310000,311000,309500,6023
|
|
20240731,151700,117378755000,310000,310000,310000,309500,3907
|
|
20240731,151600,116167625500,309500,309500,310000,309500,1579
|
|
20240731,151500,115678428000,310000,309500,310000,309500,983
|
|
20240731,151400,115373783000,310000,309500,310000,309000,5644
|
|
20240731,151300,113624295500,309000,309000,309500,309000,1257
|
|
20240731,151200,113235269500,309500,309000,309500,309000,4785
|
|
20240731,151100,111754328000,309500,309000,309500,308500,3871
|
|
20240731,151000,110557936500,309000,308500,309000,308500,868
|
|
20240731,150900,110289887500,309000,308500,309000,308500,512
|
|
20240731,150800,110131827500,308500,308500,309000,308500,5663
|
|
20240731,150700,108384487000,309000,309000,309000,308500,864
|
|
20240731,150600,108117603000,309000,309000,309000,308500,1315
|
|
20240731,150500,107711302000,309000,309000,309000,308500,1533
|
|
20240731,150400,107237620000,309000,309000,309000,308500,1135
|
|
20240731,150300,106886929500,308500,308500,309000,308500,1710
|
|
20240731,150200,106358582000,308500,309000,309000,308500,629
|
|
20240731,150100,106164321500,309000,308500,309000,308500,740
|
|
20240731,150000,105935804500,308000,309000,309000,308000,413
|
|
20240731,145900,105808421500,309000,308000,309000,308000,1042
|
|
20240731,145800,105487004500,308000,309000,309000,307500,4752
|
|
20240731,145700,104021650000,308500,308500,309000,308500,566
|
|
20240731,145600,103846803500,308500,308500,309000,308500,290
|
|
20240731,145500,103757219500,309000,309000,309000,308500,373
|
|
20240731,145400,103642004500,308500,308500,309500,308500,2772
|
|
20240731,145300,102785504000,309000,308500,309000,308500,468
|
|
20240731,145200,102640996000,308500,308500,309000,308500,261
|
|
20240731,145100,102560378500,308500,308500,309000,308500,1288
|
|
20240731,145000,102162992500,308500,308500,309000,308500,553
|
|
20240731,144900,101992292500,309000,308500,309000,308500,860
|
|
20240731,144800,101726646000,309000,308500,309000,308000,1432
|
|
20240731,144700,101284735500,308500,309000,309000,308000,3050
|
|
20240731,144600,100344135500,309000,309000,309000,308500,1301
|
|
20240731,144500,99942136000,309000,307500,309000,307500,1035
|
|
20240731,144400,99622964500,307500,307000,307500,307000,1238
|
|
20240731,144300,99242338000,307000,307500,308000,307000,1771
|
|
20240731,144200,98697811000,307500,307500,308000,307500,443
|
|
20240731,144100,98561385500,307500,307500,308000,307000,664
|
|
20240731,144000,98357140000,307500,307500,307500,307000,1219
|
|
20240731,143900,97982307000,307000,306500,307500,306500,1036
|
|
20240731,143800,97664217500,307000,307000,307500,306500,1235
|
|
20240731,143700,97285004000,307000,307500,307500,307000,409
|
|
20240731,143600,97159251000,307500,307000,307500,306500,475
|
|
20240731,143500,97013449000,307000,307000,307000,306500,308
|
|
20240731,143400,96918904500,307000,306500,307000,306500,177
|
|
20240731,143300,96864623000,306500,306000,307000,306000,682
|
|
20240731,143200,96655627500,306000,305500,306500,305500,1282
|
|
20240731,143100,96263622500,305500,306000,306000,305500,406
|
|
20240731,143000,96139506500,305500,306500,306500,305500,671
|
|
20240731,142900,95934186000,306000,306000,306500,306000,168
|
|
20240731,142800,95882717000,306500,306000,306500,305500,968
|
|
20240731,142700,95586538500,306000,306500,307000,306000,782
|
|
20240731,142600,95346893500,306500,307000,308000,306500,3106
|
|
20240731,142500,94391850000,307000,307000,307500,307000,153
|
|
20240731,142400,94344843000,307000,307000,307500,306500,1231
|
|
20240731,142300,93967061000,307000,307000,307000,306000,869
|
|
20240731,142200,93700886500,307000,307000,307000,306500,164
|
|
20240731,142100,93650603500,306500,306000,307000,306000,456
|
|
20240731,142000,93510829000,306000,307000,307000,306000,614
|
|
20240731,141900,93322647500,307000,306500,307500,306000,1078
|
|
20240731,141800,92992131000,306500,306000,306500,306000,222
|
|
20240731,141700,92924110000,306000,306000,306500,306000,323
|
|
20240731,141600,92825208000,306000,306000,306500,306000,97
|
|
20240731,141500,92795492500,306000,307000,307000,306000,990
|
|
20240731,141400,92492043000,306500,306500,307000,306500,234
|
|
20240731,141300,92420231500,306500,307500,307500,306500,389
|
|
20240731,141200,92300822500,307500,307000,307500,306500,481
|
|
20240731,141100,92153159500,306500,307000,307000,306500,420
|
|
20240731,141000,92024306000,307000,307000,307500,306500,679
|
|
20240731,140900,91815780500,307000,307500,307500,307000,597
|
|
20240731,140800,91632311500,307500,307000,307500,306500,947
|
|
20240731,140700,91341445000,307000,306500,307000,306000,128
|
|
20240731,140600,91302220000,306500,306500,307000,306000,824
|
|
20240731,140500,91049646000,307000,307000,307000,306500,498
|
|
20240731,140400,90896773000,306500,306500,307000,306000,736
|
|
20240731,140300,90670998500,306000,306500,306500,306000,287
|
|
20240731,140200,90583073500,306000,306000,306000,305500,549
|
|
20240731,140100,90415083500,306000,305500,306000,305000,258
|
|
20240731,140000,90336244000,305000,305000,305500,305000,517
|
|
20240731,135900,90178355000,305000,304500,305500,304500,571
|
|
20240731,135800,90004243500,304500,304500,305000,304000,363
|
|
20240731,135700,89893798500,304500,304000,304500,303500,1229
|
|
20240731,135600,89520165500,303500,304500,305000,303500,2091
|
|
20240731,135500,88884205000,305000,305000,305000,304500,163
|
|
20240731,135400,88834554000,304500,305000,305000,304500,1292
|
|
20240731,135300,88440614000,305000,305500,306000,305000,874
|
|
20240731,135200,88173706500,306000,305500,306000,305500,183
|
|
20240731,135100,88117728000,305500,305500,306000,305500,604
|
|
20240731,135000,87933077000,305500,305500,306000,305500,174
|
|
20240731,134900,87879857000,305500,305500,306000,305500,70
|
|
20240731,134800,87858459500,305500,305000,306000,305000,226
|
|
20240731,134700,87789422500,305500,305500,306000,305000,1137
|
|
20240731,134600,87442102000,305500,306000,306000,305500,337
|
|
20240731,134500,87338996500,305500,306000,306000,305500,100
|
|
20240731,134400,87308420000,306000,306000,306000,305500,248
|
|
20240731,134300,87232541000,305500,306000,306000,305500,372
|
|
20240731,134200,87118803000,305500,305500,306000,305000,432
|
|
20240731,134100,86986866000,305500,305000,305500,305000,333
|
|
20240731,134000,86885158000,305000,306000,306000,305000,938
|
|
20240731,133900,86598631500,305500,306000,306000,305500,417
|
|
20240731,133800,86471141000,306000,306000,306000,305500,212
|
|
20240731,133700,86406309000,305500,305500,306000,305500,271
|
|
20240731,133600,86323498500,305500,305500,306000,305500,218
|
|
20240731,133500,86256893000,306000,305500,306000,305500,268
|
|
20240731,133400,86174947000,305500,306000,306000,305500,179
|
|
20240731,133300,86120234000,305500,306000,306000,305500,305
|
|
20240731,133200,86026950500,306000,305500,306000,305500,164
|
|
20240731,133100,85976817000,305500,306000,306000,305500,178
|
|
20240731,133000,85922401500,305500,305500,306000,305500,248
|
|
20240731,132900,85846574500,305500,305500,306500,305500,178
|
|
20240731,132800,85792120500,305500,305000,306000,304000,3332
|
|
20240731,132700,84777473000,305000,306500,306500,305000,2250
|
|
20240731,132600,84090211500,306500,306000,306500,306000,829
|
|
20240731,132500,83836350000,306500,306500,307000,306000,720
|
|
20240731,132400,83615876000,306500,306500,307000,306500,530
|
|
20240731,132300,83453401000,306000,305500,306500,305500,530
|
|
20240731,132200,83291210000,306000,305500,306000,305500,159
|
|
20240731,132100,83242614000,305500,305500,306000,305500,583
|
|
20240731,132000,83064496500,305500,306500,306500,305500,1278
|
|
20240731,131900,82673420000,306500,307000,307000,306000,859
|
|
20240731,131800,82410081500,306500,306500,307000,306500,259
|
|
20240731,131700,82330685500,307000,306500,307000,306500,241
|
|
20240731,131600,82256754000,306500,306500,307000,306500,270
|
|
20240731,131500,82173924000,306500,307000,307000,306500,114
|
|
20240731,131400,82138966500,307000,306500,307000,306500,370
|
|
20240731,131300,82025552500,306500,307000,307000,306500,373
|
|
20240731,131200,81911121000,306500,306500,307000,306500,827
|
|
20240731,131100,81657527500,307000,307500,307500,306500,1589
|
|
20240731,131000,81169753000,307500,307000,307500,307000,604
|
|
20240731,130900,80984290500,307000,307500,307500,307000,467
|
|
20240731,130800,80840887000,307000,307500,308000,307000,549
|
|
20240731,130700,80672068500,307500,308000,308000,307500,214
|
|
20240731,130600,80606258000,307500,309000,309000,307000,3651
|
|
20240731,130500,79481127500,308500,309000,309000,308500,153
|
|
20240731,130400,79433860500,308500,308500,309000,308500,42
|
|
20240731,130300,79420895000,309000,308500,309000,308000,469
|
|
20240731,130200,79276169500,308500,308500,308500,308000,33
|
|
20240731,130100,79265998000,308500,309000,309000,308000,924
|
|
20240731,130000,78980957500,308500,308500,309000,308000,726
|
|
20240731,125900,78756885000,309000,308000,309000,308000,444
|
|
20240731,125800,78619950000,308500,308000,308500,308000,129
|
|
20240731,125700,78580189000,308000,308000,308500,308000,187
|
|
20240731,125600,78522589500,308000,308500,308500,308000,167
|
|
20240731,125500,78471101000,308000,308000,308500,308000,165
|
|
20240731,125400,78420219500,308000,308000,308500,307500,329
|
|
20240731,125300,78318884000,307500,307500,308000,307500,163
|
|
20240731,125200,78268755500,307500,308000,308500,307500,126
|
|
20240731,125100,78229973000,308000,307500,308500,307500,279
|
|
20240731,125000,78144082500,307500,308000,308500,307000,1498
|
|
20240731,124900,77682800000,308500,308500,309000,308000,1622
|
|
20240731,124800,77182477500,308500,308500,309000,308500,662
|
|
20240731,124700,76978233000,308500,308000,308500,308000,199
|
|
20240731,124600,76916882000,308500,308000,308500,308000,132
|
|
20240731,124500,76876170500,308000,308000,308500,308000,90
|
|
20240731,124400,76848424000,308500,308500,309000,308500,575
|
|
20240731,124300,76671034500,308500,308500,309000,308500,139
|
|
20240731,124200,76628096500,308500,308500,309000,308500,78
|
|
20240731,124100,76604026500,308500,309000,309000,308500,80
|
|
20240731,124000,76579329000,309000,308500,309000,308500,364
|
|
20240731,123900,76466974500,308500,308500,309000,308500,237
|
|
20240731,123800,76393810500,308500,308000,308500,308000,316
|
|
20240731,123700,76296331500,308000,308000,308500,307500,134
|
|
20240731,123600,76255061500,308000,307500,308500,307000,252
|
|
20240731,123500,76177510500,307500,307500,308000,307000,333
|
|
20240731,123400,76075087000,307500,307000,307500,307000,121
|
|
20240731,123300,76037894500,307000,307000,307500,307000,188
|
|
20240731,123200,75980135500,307000,307000,307500,307000,96
|
|
20240731,123100,75950646500,307000,307500,307500,307000,88
|
|
20240731,123000,75923593000,307500,307500,308000,307000,130
|
|
20240731,122900,75883625000,307500,307000,308000,307000,431
|
|
20240731,122800,75751087000,307500,308000,308000,307000,66
|
|
20240731,122700,75730796000,307000,307000,307500,306500,781
|
|
20240731,122600,75490882000,307000,307000,307500,307000,57
|
|
20240731,122500,75473369500,307000,307000,307500,307000,566
|
|
20240731,122400,75299593000,307500,307500,307500,307000,767
|
|
20240731,122300,75063781500,307500,308000,308000,307500,289
|
|
20240731,122200,74974895500,308000,308000,308000,307500,266
|
|
20240731,122100,74893006500,307500,307500,308500,307500,119
|
|
20240731,122000,74856362500,307500,307500,308000,307500,196
|
|
20240731,121900,74796047500,307500,307000,307500,307000,102
|
|
20240731,121800,74764698500,307000,307000,307500,307000,115
|
|
20240731,121700,74729353000,307500,306500,307500,306500,109
|
|
20240731,121600,74695900500,306500,307000,307500,306500,257
|
|
20240731,121500,74616999000,306500,306500,306500,306000,289
|
|
20240731,121400,74528430500,306000,306000,306500,306000,140
|
|
20240731,121300,74485572000,306500,306500,307000,306000,918
|
|
20240731,121200,74204334500,306500,307000,308000,306500,476
|
|
20240731,121100,74058132500,307000,307500,307500,307000,201
|
|
20240731,121000,73996395500,307000,307000,307500,307000,123
|
|
20240731,120900,73958592000,307000,307000,307500,307000,117
|
|
20240731,120800,73922665500,307000,307000,307500,306500,169
|
|
20240731,120700,73870775000,307000,307500,307500,307000,644
|
|
20240731,120600,73673040000,307500,307500,308000,307000,346
|
|
20240731,120500,73566646500,307500,306500,307500,306500,249
|
|
20240731,120400,73490195000,307000,306500,307000,306500,342
|
|
20240731,120300,73385244000,306500,307000,307000,306500,240
|
|
20240731,120200,73311618000,306500,308000,308000,306500,1218
|
|
20240731,120100,72937441000,307500,308000,308000,307500,359
|
|
20240731,120000,72826932500,307500,307500,308000,307500,228
|
|
20240731,115900,72756809500,307000,307000,307500,307000,348
|
|
20240731,115800,72649880500,307000,307500,307500,307000,186
|
|
20240731,115700,72592710000,307000,307500,307500,307000,237
|
|
20240731,115600,72519898500,307500,306500,307500,306500,377
|
|
20240731,115500,72404245000,307000,306500,307000,306500,405
|
|
20240731,115400,72279975500,306500,306500,307000,306500,630
|
|
20240731,115300,72086801000,306500,306500,307000,306000,486
|
|
20240731,115200,71937802000,306000,307000,307000,306000,1156
|
|
20240731,115100,71583627000,306500,307500,307500,306000,2121
|
|
20240731,115000,70933090000,307500,307000,307500,307000,304
|
|
20240731,114900,70839681000,307000,307500,307500,307000,317
|
|
20240731,114800,70742317000,307500,308000,308000,307000,1305
|
|
20240731,114700,70340962000,308000,308500,309000,308000,1118
|
|
20240731,114600,69996265000,309000,308500,309000,308500,171
|
|
20240731,114500,69943441500,308500,309000,309000,308500,304
|
|
20240731,114400,69849635000,309000,308500,309000,308500,243
|
|
20240731,114300,69774579500,308500,308500,309000,308500,102
|
|
20240731,114200,69743100500,308500,309000,309000,308500,442
|
|
20240731,114100,69606734500,308500,310000,310000,308500,214
|
|
20240731,114000,69540553500,309500,309000,310000,309000,393
|
|
20240731,113900,69419034500,309000,310000,310500,308500,2322
|
|
20240731,113800,68700138500,310000,310500,310500,310000,122
|
|
20240731,113700,68662293500,310000,310500,310500,310000,252
|
|
20240731,113600,68584151000,310000,310500,310500,310000,256
|
|
20240731,113500,68504708000,310500,310000,310500,310000,400
|
|
20240731,113400,68380561500,310000,310500,310500,310000,119
|
|
20240731,113300,68343663000,310500,310500,310500,310000,223
|
|
20240731,113200,68274469000,310000,311000,311500,310000,803
|
|
20240731,113100,68024988000,311000,311000,311500,311000,46
|
|
20240731,113000,68010669000,311000,311000,311500,310500,299
|
|
20240731,112900,67917689000,311000,311000,311000,310500,296
|
|
20240731,112800,67825694000,310500,311500,312000,310500,831
|
|
20240731,112700,67566990500,311500,312000,312000,311500,64
|
|
20240731,112600,67547050000,312000,311000,312000,310500,302
|
|
20240731,112500,67453111000,310500,312500,312500,310500,1997
|
|
20240731,112400,66830504500,312000,312500,312500,312000,139
|
|
20240731,112300,66787089000,312500,312000,312500,311500,759
|
|
20240731,112200,66550274500,312000,311500,312000,311500,560
|
|
20240731,112100,66375830500,311500,311500,311500,311000,191
|
|
20240731,112000,66316366500,311000,311000,311500,310500,465
|
|
20240731,111900,66171755000,311000,311000,311000,310500,155
|
|
20240731,111800,66123598500,311000,310500,311000,310500,317
|
|
20240731,111700,66025077000,311000,310500,311000,310500,304
|
|
20240731,111600,65930590500,310500,310500,311000,310000,376
|
|
20240731,111500,65813841000,310000,310500,310500,310000,490
|
|
20240731,111400,65661906000,310500,310000,310500,310000,96
|
|
20240731,111300,65632127000,310500,311000,311000,310000,203
|
|
20240731,111200,65569128500,311000,311000,311500,310500,730
|
|
20240731,111100,65342164500,311500,310500,311500,310000,657
|
|
20240731,111000,65137824000,310500,310500,310500,310000,225
|
|
20240731,110900,65067972000,310000,310000,310500,310000,397
|
|
20240731,110800,64944826500,310000,310000,310000,309500,208
|
|
20240731,110700,64880416000,310000,310000,310500,309500,180
|
|
20240731,110600,64824620500,310000,311000,311000,309500,1160
|
|
20240731,110500,64464759500,310500,311000,311500,310500,563
|
|
20240731,110400,64289678000,311000,310500,311000,310000,275
|
|
20240731,110300,64204246000,310500,310000,310500,310000,682
|
|
20240731,110200,63992501000,310500,310000,310500,310000,365
|
|
20240731,110100,63879281500,310000,310000,310500,309500,705
|
|
20240731,110000,63660833500,310000,309500,310000,309500,178
|
|
20240731,105900,63605708000,309500,310000,310000,309500,181
|
|
20240731,105800,63549677500,309500,310000,310000,309500,564
|
|
20240731,105700,63374907500,310000,310000,310000,309500,780
|
|
20240731,105600,63133169500,309500,309000,309500,308000,2670
|
|
20240731,105500,62309404500,309000,309000,309500,308500,1882
|
|
20240731,105400,61728177500,309000,309500,309500,309000,294
|
|
20240731,105300,61637292000,309500,310500,311000,309000,4600
|
|
20240731,105200,60210594000,311000,311500,311500,310500,654
|
|
20240731,105100,60007173000,311500,311000,311500,311000,162
|
|
20240731,105000,59956747000,311500,311000,311500,311000,130
|
|
20240731,104900,59916289000,311000,311000,311500,310500,1169
|
|
20240731,104800,59552651000,310500,311000,311000,310500,129
|
|
20240731,104700,59512554000,310500,310500,311000,310000,1040
|
|
20240731,104600,59189244500,310500,310000,310500,310000,359
|
|
20240731,104500,59077844000,310500,310000,310500,310000,201
|
|
20240731,104400,59015482000,310000,311000,311000,310000,621
|
|
20240731,104300,58822743500,310500,311000,311500,310500,657
|
|
20240731,104200,58618554000,311500,311500,312000,310500,1346
|
|
20240731,104100,58199751000,311500,312000,312500,311500,371
|
|
20240731,104000,58084034500,312000,311000,312500,311000,322
|
|
20240731,103900,57983600000,311000,311500,312000,311000,1594
|
|
20240731,103800,57487419000,312000,312000,313000,312000,424
|
|
20240731,103700,57355053500,312000,312000,313500,312000,2300
|
|
20240731,103600,56635989000,312000,312000,312500,312000,536
|
|
20240731,103500,56468749000,312000,312500,313000,312000,458
|
|
20240731,103400,56325624000,313000,313000,313500,312500,729
|
|
20240731,103300,56097399000,313000,314000,314500,313000,1895
|
|
20240731,103200,55502742500,314500,315000,315000,314000,1152
|
|
20240731,103100,55140285500,315000,315000,315500,314500,693
|
|
20240731,103000,54922027000,315000,314500,315000,314000,987
|
|
20240731,102900,54611359000,314500,314500,314500,314000,311
|
|
20240731,102800,54513628500,314500,314500,315000,314000,1222
|
|
20240731,102700,54129488500,315000,314500,315000,314000,338
|
|
20240731,102600,54023218000,314000,313500,315500,313000,6407
|
|
20240731,102500,52008618500,313500,313000,314000,312500,1898
|
|
20240731,102400,51413789500,312500,313000,313000,312000,706
|
|
20240731,102300,51193054500,313000,312500,313000,312500,405
|
|
20240731,102200,51066403500,312500,312500,314000,312500,1373
|
|
20240731,102100,50636342000,313000,312000,313000,312000,921
|
|
20240731,102000,50348644000,312500,311500,312500,311000,476
|
|
20240731,101900,50200345500,311000,311000,311500,311000,302
|
|
20240731,101800,50106359500,311000,311000,311500,310500,391
|
|
20240731,101700,49984755000,310500,311000,311500,310500,1135
|
|
20240731,101600,49631765000,311500,312000,312000,311000,750
|
|
20240731,101500,49398144000,311500,312000,312500,311000,1107
|
|
20240731,101400,49053274500,312000,310000,312000,310000,433
|
|
20240731,101300,48918651500,310000,310000,310500,310000,224
|
|
20240731,101200,48849207500,310000,310000,310500,309500,571
|
|
20240731,101100,48672198000,310000,310000,310000,309500,176
|
|
20240731,101000,48617669500,309500,309500,310000,309500,870
|
|
20240731,100900,48348351500,310000,310000,310500,309500,742
|
|
20240731,100800,48118401500,310000,309000,310500,309000,784
|
|
20240731,100700,47875574000,309000,311000,311000,309000,2624
|
|
20240731,100600,47062270000,310500,311000,311500,310500,868
|
|
20240731,100500,46792364000,311000,311000,311500,310500,527
|
|
20240731,100400,46628463500,310500,311000,311000,310500,429
|
|
20240731,100300,46495129000,311500,312000,312000,311000,2278
|
|
20240731,100200,45785746500,312000,313000,313000,312000,503
|
|
20240731,100100,45628589000,313000,312000,313500,311500,778
|
|
20240731,100000,45385483000,312000,313500,314000,311500,2246
|
|
20240731,095900,44683104500,314000,313500,314000,313500,611
|
|
20240731,095800,44491344000,314000,313500,314000,313500,1311
|
|
20240731,095700,44079730500,313500,312500,314000,312000,1068
|
|
20240731,095600,43745503000,312500,312000,312500,311500,1139
|
|
20240731,095500,43389966500,312000,313500,313500,312000,2793
|
|
20240731,095400,42517125500,313000,314500,315000,312500,3356
|
|
20240731,095300,41464570500,314500,315500,315500,314000,3839
|
|
20240731,095200,40255916500,315500,314000,315500,313500,4398
|
|
20240731,095100,38871746000,314000,312000,314000,311500,2770
|
|
20240731,095000,38005864000,312000,312500,313000,312000,1563
|
|
20240731,094900,37517495500,313000,314000,314000,312000,2434
|
|
20240731,094800,36755422500,313500,313000,315000,312500,7474
|
|
20240731,094700,34408702000,313000,311000,313000,311000,3650
|
|
20240731,094600,33268228500,311500,310500,311500,310000,1769
|
|
20240731,094500,32718132000,310500,312000,312000,310500,4208
|
|
20240731,094400,31406463500,312000,311000,312000,310500,5220
|
|
20240731,094300,29781199000,311000,309500,311000,309000,4444
|
|
20240731,094200,28404758000,310000,309000,310000,308500,3649
|
|
20240731,094100,27275190500,308500,306500,309500,306000,3371
|
|
20240731,094000,26237468500,306500,304500,307000,304500,2180
|
|
20240731,093900,25571214500,304500,304000,305000,303500,1125
|
|
20240731,093800,25228833000,303500,302500,304000,302500,588
|
|
20240731,093700,25050577500,303000,301500,303500,301500,1792
|
|
20240731,093600,24509224500,302000,302500,303500,301500,2192
|
|
20240731,093500,23846695000,303000,302500,303000,302000,1715
|
|
20240731,093400,23327400000,302500,301500,302500,301000,1763
|
|
20240731,093300,22795655500,301000,301500,301500,301000,631
|
|
20240731,093200,22605699000,301500,302000,302000,301000,557
|
|
20240731,093100,22437926000,301500,301000,302000,301000,1475
|
|
20240731,093000,21993484500,301500,300000,301500,300000,2942
|
|
20240731,092900,21109035500,300000,302000,302500,300000,7027
|
|
20240731,092800,18997361500,302000,302000,302500,301500,2375
|
|
20240731,092700,18280265000,302000,303500,304000,302000,2312
|
|
20240731,092600,17580363000,303500,305000,305000,303000,1404
|
|
20240731,092500,17153753500,304500,304500,305000,304500,448
|
|
20240731,092400,17017191500,304500,303000,304500,303000,816
|
|
20240731,092300,16769556500,303000,304000,304000,303000,2595
|
|
20240731,092200,15982428500,304000,305000,305500,304000,1431
|
|
20240731,092100,15546724500,305500,304500,306000,304000,1226
|
|
20240731,092000,15173148000,304500,304000,304500,303500,930
|
|
20240731,091900,14890272000,304000,304500,305500,304000,1975
|
|
20240731,091800,14288931000,304000,304500,304500,304000,1324
|
|
20240731,091700,13886057500,304500,306500,306500,304000,2119
|
|
20240731,091600,13239141000,306000,308500,308500,305000,2616
|
|
20240731,091500,12437097500,308500,309000,309000,307000,1185
|
|
20240731,091400,12072071500,309000,307000,310000,307000,2306
|
|
20240731,091300,11359480500,306500,307000,307500,306000,3811
|
|
20240731,091200,10189977000,307000,304000,307000,303500,2547
|
|
20240731,091100,9412951000,303500,305500,305500,303500,1257
|
|
20240731,091000,9030150000,305000,303500,306000,303000,3419
|
|
20240731,090900,7990388500,303500,304000,304500,303000,2161
|
|
20240731,090800,7333610000,305000,305000,305500,304000,1373
|
|
20240731,090700,6915145500,305500,306500,307000,304000,3026
|
|
20240731,090600,5991340000,307000,306500,307500,306000,1102
|
|
20240731,090500,5653438000,306500,305500,307000,305500,1270
|
|
20240731,090400,5264832000,305500,305000,306000,305000,1073
|
|
20240731,090300,4937206500,305500,307000,307500,305000,3070
|
|
20240731,090200,3996420500,307000,310500,310500,307000,2804
|
|
20240731,090100,3127991500,310500,308000,311000,307500,3834
|
|
20240731,090000,1939714500,308000,305000,308000,305000,6307
|