587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184400,592160800,27100,27100,27100,27100,137
|
|
20240731,184300,592160800,27100,27100,27100,27100,0
|
|
20240731,184200,592160800,27100,27100,27100,27100,0
|
|
20240731,184100,592160800,27100,27100,27100,27100,0
|
|
20240731,184000,592160800,27100,27100,27100,27100,0
|
|
20240731,183900,592160800,27100,27100,27100,27100,0
|
|
20240731,183800,592160800,27100,27100,27100,27100,0
|
|
20240731,183700,592160800,27100,27100,27100,27100,0
|
|
20240731,183600,592160800,27100,27100,27100,27100,0
|
|
20240731,183500,592160800,27100,27100,27100,27100,0
|
|
20240731,183400,592160800,27100,27100,27100,27100,0
|
|
20240731,183300,592160800,27100,27100,27100,27100,0
|
|
20240731,183200,592160800,27100,27100,27100,27100,0
|
|
20240731,183100,592160800,27100,27100,27100,27100,0
|
|
20240731,183000,592160800,27100,27100,27100,27100,0
|
|
20240731,182900,592160800,27100,27100,27100,27100,0
|
|
20240731,182800,592160800,27100,27100,27100,27100,0
|
|
20240731,182700,592160800,27100,27100,27100,27100,0
|
|
20240731,182600,592160800,27100,27100,27100,27100,0
|
|
20240731,182500,592160800,27100,27100,27100,27100,0
|
|
20240731,182400,592160800,27100,27100,27100,27100,0
|
|
20240731,182300,592160800,27100,27100,27100,27100,0
|
|
20240731,182200,592160800,27100,27100,27100,27100,0
|
|
20240731,182100,592160800,27100,27100,27100,27100,0
|
|
20240731,182000,592160800,27100,27100,27100,27100,0
|
|
20240731,181900,592160800,27100,27100,27100,27100,0
|
|
20240731,181800,592160800,27100,27100,27100,27100,0
|
|
20240731,181700,592160800,27100,27100,27100,27100,0
|
|
20240731,181600,592160800,27100,27100,27100,27100,0
|
|
20240731,181500,592160800,27100,27100,27100,27100,0
|
|
20240731,181400,592160800,27100,27100,27100,27100,137
|
|
20240731,181300,592160800,27100,27100,27100,27100,0
|
|
20240731,181200,592160800,27100,27100,27100,27100,0
|
|
20240731,181100,592160800,27100,27100,27100,27100,0
|
|
20240731,181000,592160800,27100,27100,27100,27100,0
|
|
20240731,180900,592160800,27100,27100,27100,27100,0
|
|
20240731,180800,592160800,27100,27100,27100,27100,0
|
|
20240731,180700,592160800,27100,27100,27100,27100,0
|
|
20240731,180600,592160800,27100,27100,27100,27100,0
|
|
20240731,180500,592160800,27100,27100,27100,27100,0
|
|
20240731,180400,592160800,27100,27100,27100,27100,0
|
|
20240731,180300,592160800,27100,27100,27100,27100,0
|
|
20240731,180200,592160800,27100,27100,27100,27100,0
|
|
20240731,180100,592160800,27100,27100,27100,27100,0
|
|
20240731,180000,592160800,27100,27100,27100,27100,0
|
|
20240731,175900,592160800,27100,27100,27100,27100,0
|
|
20240731,175800,592160800,27100,27100,27100,27100,0
|
|
20240731,175700,592160800,27100,27100,27100,27100,0
|
|
20240731,175600,592160800,27100,27100,27100,27100,0
|
|
20240731,175500,592160800,27100,27100,27100,27100,0
|
|
20240731,175400,592160800,27100,27100,27100,27100,0
|
|
20240731,175300,592160800,27100,27100,27100,27100,0
|
|
20240731,175200,592160800,27100,27100,27100,27100,0
|
|
20240731,175100,592160800,27100,27100,27100,27100,0
|
|
20240731,175000,592160800,27100,27100,27100,27100,0
|
|
20240731,174900,592160800,27100,27100,27100,27100,0
|
|
20240731,174800,592160800,27100,27100,27100,27100,0
|
|
20240731,174700,592160800,27100,27100,27100,27100,0
|
|
20240731,174600,592160800,27100,27100,27100,27100,0
|
|
20240731,174500,592160800,27100,27100,27100,27100,0
|
|
20240731,174400,592160800,27100,27100,27100,27100,137
|
|
20240731,174300,592160800,27100,27100,27100,27100,0
|
|
20240731,174200,592160800,27100,27100,27100,27100,0
|
|
20240731,174100,592160800,27100,27100,27100,27100,0
|
|
20240731,174000,592160800,27100,27100,27100,27100,0
|
|
20240731,173900,592160800,27100,27100,27100,27100,0
|
|
20240731,173800,592160800,27100,27100,27100,27100,0
|
|
20240731,173700,592160800,27100,27100,27100,27100,0
|
|
20240731,173600,592160800,27100,27100,27100,27100,0
|
|
20240731,173500,592160800,27100,27100,27100,27100,0
|
|
20240731,173400,592160800,27100,27100,27100,27100,0
|
|
20240731,173300,592160800,27100,27100,27100,27100,0
|
|
20240731,173200,592160800,27100,27100,27100,27100,0
|
|
20240731,173100,592160800,27100,27100,27100,27100,0
|
|
20240731,173000,592160800,27100,27100,27100,27100,0
|
|
20240731,172900,592160800,27100,27100,27100,27100,0
|
|
20240731,172800,592160800,27100,27100,27100,27100,0
|
|
20240731,172700,592160800,27100,27100,27100,27100,0
|
|
20240731,172600,592160800,27100,27100,27100,27100,0
|
|
20240731,172500,592160800,27100,27100,27100,27100,0
|
|
20240731,172400,592160800,27100,27100,27100,27100,0
|
|
20240731,172300,592160800,27100,27100,27100,27100,0
|
|
20240731,172200,592160800,27100,27100,27100,27100,0
|
|
20240731,172100,592160800,27100,27100,27100,27100,0
|
|
20240731,172000,592160800,27100,27100,27100,27100,0
|
|
20240731,171900,592160800,27100,27100,27100,27100,0
|
|
20240731,171800,592160800,27100,27100,27100,27100,0
|
|
20240731,171700,592160800,27100,27100,27100,27100,0
|
|
20240731,171600,592160800,27100,27100,27100,27100,0
|
|
20240731,171500,592160800,27100,27100,27100,27100,0
|
|
20240731,171400,592160800,27100,27100,27100,27100,137
|
|
20240731,171300,592160800,27100,27100,27100,27100,0
|
|
20240731,171200,592160800,27100,27100,27100,27100,0
|
|
20240731,171100,592160800,27100,27100,27100,27100,0
|
|
20240731,171000,592160800,27100,27100,27100,27100,0
|
|
20240731,170900,592160800,27100,27100,27100,27100,0
|
|
20240731,170800,592160800,27100,27100,27100,27100,0
|
|
20240731,170700,592160800,27100,27100,27100,27100,0
|
|
20240731,170600,592160800,27100,27100,27100,27100,0
|
|
20240731,170500,592160800,27100,27100,27100,27100,0
|
|
20240731,170400,592160800,27100,27100,27100,27100,0
|
|
20240731,170300,592160800,27100,27100,27100,27100,0
|
|
20240731,170200,592160800,27100,27100,27100,27100,0
|
|
20240731,170100,592160800,27100,27100,27100,27100,0
|
|
20240731,170000,592160800,27100,27100,27100,27100,0
|
|
20240731,165900,592160800,27100,27100,27100,27100,0
|
|
20240731,165800,592160800,27100,27100,27100,27100,0
|
|
20240731,165700,592160800,27100,27100,27100,27100,0
|
|
20240731,165600,592160800,27100,27100,27100,27100,0
|
|
20240731,165500,592160800,27100,27100,27100,27100,0
|
|
20240731,165400,592160800,27100,27100,27100,27100,0
|
|
20240731,165300,592160800,27100,27100,27100,27100,0
|
|
20240731,165200,592160800,27100,27100,27100,27100,0
|
|
20240731,165100,592160800,27100,27100,27100,27100,0
|
|
20240731,165000,592160800,27100,27100,27100,27100,0
|
|
20240731,164900,592160800,27100,27100,27100,27100,0
|
|
20240731,164800,592160800,27100,27100,27100,27100,0
|
|
20240731,164700,592160800,27100,27100,27100,27100,0
|
|
20240731,164600,592160800,27100,27100,27100,27100,0
|
|
20240731,164500,592160800,27100,27100,27100,27100,0
|
|
20240731,164400,592160800,27100,27100,27100,27100,137
|
|
20240731,164300,592160800,27100,27100,27100,27100,0
|
|
20240731,164200,592160800,27100,27100,27100,27100,0
|
|
20240731,164100,592160800,27100,27100,27100,27100,0
|
|
20240731,164000,592160800,27100,27100,27100,27100,0
|
|
20240731,163900,592160800,27100,27100,27100,27100,0
|
|
20240731,163800,592160800,27100,27100,27100,27100,0
|
|
20240731,163700,592160800,27100,27100,27100,27100,0
|
|
20240731,163600,592160800,27100,27100,27100,27100,0
|
|
20240731,163500,592160800,27100,27100,27100,27100,0
|
|
20240731,163400,592160800,27100,27100,27100,27100,0
|
|
20240731,163300,592160800,27100,27100,27100,27100,0
|
|
20240731,163200,592160800,27100,27100,27100,27100,0
|
|
20240731,163100,592160800,27100,27100,27100,27100,0
|
|
20240731,163000,592160800,27100,27100,27100,27100,0
|
|
20240731,162900,592160800,27100,27100,27100,27100,0
|
|
20240731,162800,592160800,27100,27100,27100,27100,0
|
|
20240731,162700,592160800,27100,27100,27100,27100,0
|
|
20240731,162600,592160800,27100,27100,27100,27100,0
|
|
20240731,162500,592160800,27100,27100,27100,27100,0
|
|
20240731,162400,592160800,27100,27100,27100,27100,0
|
|
20240731,162300,592160800,27100,27100,27100,27100,0
|
|
20240731,162200,592160800,27100,27100,27100,27100,0
|
|
20240731,162100,592160800,27100,27100,27100,27100,0
|
|
20240731,162000,592160800,27100,27100,27100,27100,0
|
|
20240731,161900,592160800,27100,27100,27100,27100,0
|
|
20240731,161800,592160800,27100,27100,27100,27100,0
|
|
20240731,161700,592160800,27100,27100,27100,27100,0
|
|
20240731,161600,592160800,27100,27100,27100,27100,0
|
|
20240731,161500,592160800,27100,27100,27100,27100,0
|
|
20240731,161400,592160800,27100,27100,27100,27100,137
|
|
20240731,161300,592160800,27100,27100,27100,27100,0
|
|
20240731,161200,592160800,27100,27100,27100,27100,0
|
|
20240731,161100,592160800,27100,27100,27100,27100,0
|
|
20240731,161000,592160800,27100,27100,27100,27100,0
|
|
20240731,160900,592160800,27100,27100,27100,27100,0
|
|
20240731,160800,592160800,27100,27100,27100,27100,0
|
|
20240731,160700,592160800,27100,27100,27100,27100,0
|
|
20240731,160600,592160800,27100,27100,27100,27100,0
|
|
20240731,160500,592160800,27100,27100,27100,27100,0
|
|
20240731,160400,592160800,27100,27100,27100,27100,0
|
|
20240731,160300,592160800,27100,27100,27100,27100,0
|
|
20240731,160200,592160800,27100,27100,27100,27100,0
|
|
20240731,160100,592160800,27100,27100,27100,27100,0
|
|
20240731,160000,592160800,27100,27100,27100,27100,0
|
|
20240731,155900,592160800,27100,27100,27100,27100,0
|
|
20240731,155800,592160800,27100,27100,27100,27100,0
|
|
20240731,155700,592160800,27100,27100,27100,27100,0
|
|
20240731,155600,592160800,27100,27100,27100,27100,0
|
|
20240731,155500,592160800,27100,27100,27100,27100,0
|
|
20240731,155400,592160800,27100,27100,27100,27100,0
|
|
20240731,155300,592160800,27100,27100,27100,27100,0
|
|
20240731,155200,592160800,27100,27100,27100,27100,0
|
|
20240731,155100,592160800,27100,27100,27100,27100,0
|
|
20240731,155000,592160800,27100,27100,27100,27100,0
|
|
20240731,154900,592160800,27100,27100,27100,27100,0
|
|
20240731,154800,592160800,27100,27100,27100,27100,0
|
|
20240731,154700,592160800,27100,27100,27100,27100,0
|
|
20240731,154600,592160800,27100,27100,27100,27100,0
|
|
20240731,154500,592160800,27100,27100,27100,27100,0
|
|
20240731,154400,592160800,27100,27100,27100,27100,137
|
|
20240731,154300,592160800,27100,27100,27100,27100,0
|
|
20240731,154200,592160800,27100,27100,27100,27100,0
|
|
20240731,154100,592160800,27100,27100,27100,27100,0
|
|
20240731,154000,592160800,27100,27100,27100,27100,0
|
|
20240731,153900,592160800,27100,27100,27100,27100,0
|
|
20240731,153800,592160800,27100,27100,27100,27100,0
|
|
20240731,153700,592160800,27100,27100,27100,27100,0
|
|
20240731,153600,592160800,27100,27100,27100,27100,0
|
|
20240731,153500,592160800,27100,27100,27100,27100,0
|
|
20240731,153400,592160800,27100,27100,27100,27100,0
|
|
20240731,153300,592160800,27100,27100,27100,27100,0
|
|
20240731,153200,592160800,27100,27100,27100,27100,0
|
|
20240731,153100,592160800,27100,27100,27100,27100,0
|
|
20240731,153000,592160800,27100,27100,27100,27100,137
|
|
20240731,152900,588448100,27100,27100,27100,27100,0
|
|
20240731,152800,588448100,27100,27100,27100,27100,0
|
|
20240731,152700,588448100,27100,27100,27100,27100,0
|
|
20240731,152600,588448100,27100,27100,27100,27100,0
|
|
20240731,152500,588448100,27100,27100,27100,27100,0
|
|
20240731,152400,588448100,27100,27100,27100,27100,0
|
|
20240731,152300,588448100,27100,27100,27100,27100,0
|
|
20240731,152200,588448100,27100,27100,27100,27100,0
|
|
20240731,152100,588448100,27100,27100,27100,27100,0
|
|
20240731,152000,588448100,27100,27100,27100,27100,0
|
|
20240731,151900,588448100,27100,27100,27100,27100,2
|
|
20240731,151800,588393900,27100,27100,27100,27100,1
|
|
20240731,151700,588366800,27100,27150,27150,27100,5
|
|
20240731,151600,588231250,27150,27100,27150,27100,67
|
|
20240731,151500,586415450,27100,27100,27100,27100,3
|
|
20240731,151400,586334150,27150,27150,27150,27150,2
|
|
20240731,151300,586279850,27100,27100,27100,27100,0
|
|
20240731,151200,586279850,27100,27050,27100,27050,282
|
|
20240731,151100,578647350,27050,27100,27100,27050,219
|
|
20240731,151000,572722450,27100,27100,27100,27100,8
|
|
20240731,150900,572505650,27100,27150,27150,27100,3
|
|
20240731,150800,572424250,27100,27100,27150,27100,35
|
|
20240731,150700,571475700,27100,27100,27100,27100,50
|
|
20240731,150600,570120700,27100,27100,27100,27100,2
|
|
20240731,150500,570066500,27100,27100,27100,27100,2
|
|
20240731,150400,570012300,27100,27100,27100,27100,101
|
|
20240731,150300,567275200,27100,27100,27150,27100,136
|
|
20240731,150200,563589550,27150,27150,27150,27150,2
|
|
20240731,150100,563535250,27150,27150,27150,27150,2
|
|
20240731,150000,563480950,27100,27150,27150,27100,59
|
|
20240731,145900,561881950,27150,27150,27150,27150,11
|
|
20240731,145800,561583300,27150,27150,27150,27150,2
|
|
20240731,145700,561529000,27150,27150,27150,27150,1
|
|
20240731,145600,561501850,27050,27150,27150,27050,6
|
|
20240731,145500,561339400,27100,27100,27150,27100,102
|
|
20240731,145400,558575150,27150,27150,27200,27150,7
|
|
20240731,145300,558385050,27200,27150,27200,27150,72
|
|
20240731,145200,556430200,27150,27150,27150,27150,2
|
|
20240731,145100,556375900,27150,27150,27150,27150,2
|
|
20240731,145000,556321600,27150,27150,27150,27150,84
|
|
20240731,144900,554041000,27150,27100,27150,27100,12
|
|
20240731,144800,553715450,27100,27050,27100,27000,186
|
|
20240731,144700,548677750,27050,27050,27100,27050,154
|
|
20240731,144600,544511300,27100,27100,27100,27100,2
|
|
20240731,144500,544457100,27100,27100,27100,27100,1
|
|
20240731,144400,544430000,27100,27100,27100,27100,2
|
|
20240731,144300,544375800,27100,27100,27100,27100,60
|
|
20240731,144200,542749800,27100,27100,27100,27100,0
|
|
20240731,144100,542749800,27100,27100,27100,27100,0
|
|
20240731,144000,542749800,27100,27100,27100,27100,143
|
|
20240731,143900,538874500,27100,27100,27100,27100,0
|
|
20240731,143800,538874500,27100,27100,27100,27100,2
|
|
20240731,143700,538820300,27050,27050,27050,27050,1
|
|
20240731,143600,538793250,27050,27050,27050,27050,50
|
|
20240731,143500,537440750,27050,27050,27050,27050,12
|
|
20240731,143400,537116150,27050,27050,27050,27050,0
|
|
20240731,143300,537116150,27050,27050,27050,27050,33
|
|
20240731,143200,536223500,27100,27100,27100,27100,0
|
|
20240731,143100,536223500,27100,27100,27100,27100,0
|
|
20240731,143000,536223500,27100,27050,27100,27050,3
|
|
20240731,142900,536142300,27100,27100,27100,27100,4
|
|
20240731,142800,536033900,27100,27100,27100,27000,57
|
|
20240731,142700,534491200,27100,27000,27100,27000,83
|
|
20240731,142600,532245450,27000,27050,27050,27000,58
|
|
20240731,142500,530676950,27000,27000,27000,27000,102
|
|
20240731,142400,527922950,27000,27000,27000,27000,1
|
|
20240731,142300,527895950,27000,27000,27000,27000,40
|
|
20240731,142200,526815950,27000,27000,27000,27000,1
|
|
20240731,142100,526788950,27000,27000,27000,27000,2
|
|
20240731,142000,526734950,27000,27000,27000,27000,281
|
|
20240731,141900,519147950,27000,26950,27000,26950,10
|
|
20240731,141800,518878000,27000,26950,27000,26950,52
|
|
20240731,141700,517474100,26950,26950,26950,26950,80
|
|
20240731,141600,515318100,26950,26950,26950,26950,206
|
|
20240731,141500,509766400,26950,26950,26950,26950,1
|
|
20240731,141400,509739450,26950,26950,26950,26950,0
|
|
20240731,141300,509739450,26950,27000,27000,26950,37
|
|
20240731,141200,508740550,27000,27000,27000,26950,26
|
|
20240731,141100,508038600,27000,26950,27000,26950,10
|
|
20240731,141000,507768850,26950,27000,27000,26950,52
|
|
20240731,140900,506364950,26950,26950,26950,26950,1
|
|
20240731,140800,506338000,26900,26950,26950,26900,553
|
|
20240731,140700,491460100,26950,27000,27000,26950,13
|
|
20240731,140600,491109700,27000,26950,27000,26950,38
|
|
20240731,140500,490083800,26950,26950,26950,26950,0
|
|
20240731,140400,490083800,26950,26950,26950,26950,1
|
|
20240731,140300,490056850,26950,26950,26950,26950,2
|
|
20240731,140200,490002950,27000,27000,27000,26900,416
|
|
20240731,140100,478804900,27000,27000,27000,27000,1
|
|
20240731,140000,478777900,27000,27000,27000,27000,1
|
|
20240731,135900,478750900,26950,26950,26950,26950,0
|
|
20240731,135800,478750900,26950,26950,26950,26950,2
|
|
20240731,135700,478697000,26950,26900,26950,26900,82
|
|
20240731,135600,476491150,26900,27000,27000,26900,1258
|
|
20240731,135500,442611200,27000,27000,27000,27000,2
|
|
20240731,135400,442557200,27000,27000,27050,27000,30
|
|
20240731,135300,441747150,27000,27000,27000,27000,23
|
|
20240731,135200,441126150,27000,27000,27000,27000,19
|
|
20240731,135100,440613150,26950,26950,26950,26950,2
|
|
20240731,135000,440559250,27000,27000,27000,27000,0
|
|
20240731,134900,440559250,27000,27000,27000,27000,2
|
|
20240731,134800,440505250,27000,27000,27000,27000,0
|
|
20240731,134700,440505250,27000,26950,27000,26950,17
|
|
20240731,134600,440046300,26950,26950,26950,26950,0
|
|
20240731,134500,440046300,26950,27000,27050,26950,337
|
|
20240731,134400,430957550,27000,26950,27000,26950,12
|
|
20240731,134300,430633650,27000,27000,27000,27000,0
|
|
20240731,134200,430633650,27000,26950,27000,26950,61
|
|
20240731,134100,428989650,26950,26950,26950,26950,2
|
|
20240731,134000,428935750,27000,27000,27000,27000,0
|
|
20240731,133900,428935750,27000,27000,27000,27000,51
|
|
20240731,133800,427558750,27000,27000,27000,27000,50
|
|
20240731,133700,426208750,27000,27000,27000,27000,0
|
|
20240731,133600,426208750,27000,27000,27000,27000,2
|
|
20240731,133500,426154750,27000,27000,27000,27000,11
|
|
20240731,133400,425857750,27000,27000,27000,27000,0
|
|
20240731,133300,425857750,27000,26950,27000,26950,3
|
|
20240731,133200,425776850,27000,27000,27000,27000,0
|
|
20240731,133100,425776850,27000,27000,27000,26950,42
|
|
20240731,133000,424643100,26950,26950,26950,26950,1
|
|
20240731,132900,424616150,27000,27000,27000,27000,49
|
|
20240731,132800,423293150,26950,27000,27000,26950,45
|
|
20240731,132700,422080100,27000,27000,27000,27000,236
|
|
20240731,132600,415708100,27000,27000,27000,27000,11
|
|
20240731,132500,415411100,27050,27050,27050,27050,27
|
|
20240731,132400,414680750,27000,27000,27000,27000,216
|
|
20240731,132300,408848750,27000,27000,27000,27000,9
|
|
20240731,132200,408605750,27000,27000,27000,27000,0
|
|
20240731,132100,408605750,27000,27050,27050,27000,51
|
|
20240731,132000,407226250,27000,27000,27000,27000,11
|
|
20240731,131900,406929250,27000,27000,27000,27000,0
|
|
20240731,131800,406929250,27000,27000,27000,27000,2
|
|
20240731,131700,406875250,27000,27000,27050,27000,112
|
|
20240731,131600,403851200,27000,27000,27000,27000,0
|
|
20240731,131500,403851200,27000,27000,27000,27000,52
|
|
20240731,131400,402447200,27000,27000,27000,27000,1
|
|
20240731,131300,402420200,27050,27050,27050,27000,50
|
|
20240731,131200,401067750,27000,27050,27050,27000,54
|
|
20240731,131100,399609700,27000,27050,27050,27000,8
|
|
20240731,131000,399393400,27000,27000,27000,27000,1
|
|
20240731,130900,399366400,27000,27000,27000,27000,1
|
|
20240731,130800,399339400,27000,27000,27000,27000,2
|
|
20240731,130700,399285400,27050,27050,27050,27050,5
|
|
20240731,130600,399150150,27000,27050,27050,27000,2
|
|
20240731,130500,399096100,27000,27000,27000,27000,1
|
|
20240731,130400,399069100,27050,27050,27050,27050,50
|
|
20240731,130300,397716600,27000,27000,27000,27000,2
|
|
20240731,130200,397662600,27000,27000,27000,27000,1
|
|
20240731,130100,397635600,27000,27000,27000,27000,2
|
|
20240731,130000,397581600,27050,27050,27050,27050,1
|
|
20240731,125900,397554550,27000,27000,27000,27000,1
|
|
20240731,125800,397527550,27000,27000,27000,27000,1
|
|
20240731,125700,397500550,27050,27050,27050,27050,0
|
|
20240731,125600,397500550,27050,27000,27050,27000,50
|
|
20240731,125500,396148150,27000,27000,27000,27000,1
|
|
20240731,125400,396121150,27050,27000,27050,27000,5
|
|
20240731,125300,395986100,27000,27000,27000,27000,202
|
|
20240731,125200,390532100,27050,27050,27050,27050,1
|
|
20240731,125100,390505050,27050,27050,27050,27050,0
|
|
20240731,125000,390505050,27050,27050,27050,27050,1
|
|
20240731,124900,390478000,27050,27050,27050,27050,25
|
|
20240731,124800,389801750,27050,27050,27050,27050,25
|
|
20240731,124700,389125500,27000,27000,27000,27000,2
|
|
20240731,124600,389071500,27000,27000,27000,27000,2
|
|
20240731,124500,389017500,27000,27000,27000,27000,0
|
|
20240731,124400,389017500,27000,27000,27000,27000,1
|
|
20240731,124300,388990500,27000,27000,27000,27000,1
|
|
20240731,124200,388963500,27000,27000,27000,27000,1
|
|
20240731,124100,388936500,27000,27050,27050,27000,13
|
|
20240731,124000,388584950,27000,27000,27000,27000,1
|
|
20240731,123900,388557950,27000,27000,27000,27000,58
|
|
20240731,123800,386991950,27000,27000,27000,27000,10
|
|
20240731,123700,386721950,27000,27000,27000,27000,101
|
|
20240731,123600,383994950,27050,27050,27050,27050,0
|
|
20240731,123500,383994950,27050,27000,27050,27000,3
|
|
20240731,123400,383913900,27000,27000,27000,27000,1
|
|
20240731,123300,383886900,27050,27050,27050,27050,46
|
|
20240731,123200,382642600,27050,27050,27050,27050,4
|
|
20240731,123100,382534400,27050,27050,27050,27050,0
|
|
20240731,123000,382534400,27050,27100,27100,27050,71
|
|
20240731,122900,380613800,27050,27100,27100,27050,8
|
|
20240731,122800,380397050,27050,27050,27050,27050,2
|
|
20240731,122700,380342950,27050,27050,27050,27050,1
|
|
20240731,122600,380315900,27050,27050,27050,27050,0
|
|
20240731,122500,380315900,27050,27050,27050,27050,201
|
|
20240731,122400,374878850,27100,27050,27100,27050,58
|
|
20240731,122300,373309900,27100,27100,27100,27100,48
|
|
20240731,122200,372009100,27050,27050,27050,27050,1
|
|
20240731,122100,371982050,27050,27050,27050,27050,2
|
|
20240731,122000,371927950,27050,27050,27050,27050,0
|
|
20240731,121900,371927950,27050,27050,27050,27050,1
|
|
20240731,121800,371900900,27050,27050,27050,27050,1
|
|
20240731,121700,371873850,27000,27050,27100,27000,10
|
|
20240731,121600,371603650,27050,27050,27050,27050,0
|
|
20240731,121500,371603650,27050,27000,27050,27000,55
|
|
20240731,121400,370116050,27000,27000,27000,27000,0
|
|
20240731,121300,370116050,27000,27000,27000,27000,1
|
|
20240731,121200,370089050,26950,27000,27000,26950,46
|
|
20240731,121100,368847100,27000,27000,27000,26950,1809
|
|
20240731,121000,320046750,27000,27000,27000,27000,8
|
|
20240731,120900,319830750,27000,27000,27000,27000,2
|
|
20240731,120800,319776750,27000,27000,27000,27000,50
|
|
20240731,120700,318426750,27000,27000,27000,27000,30
|
|
20240731,120600,317616750,27000,27000,27000,27000,2
|
|
20240731,120500,317562750,27000,26950,27000,26950,131
|
|
20240731,120400,314025800,27000,27050,27050,27000,1346
|
|
20240731,120300,277683600,27050,27050,27050,27050,1
|
|
20240731,120200,277656550,27050,27050,27050,27050,298
|
|
20240731,120100,269595650,27050,27050,27050,27050,0
|
|
20240731,120000,269595650,27050,27100,27100,27050,15
|
|
20240731,115900,269189700,27100,27100,27100,27100,50
|
|
20240731,115800,267834700,27050,27050,27050,27050,0
|
|
20240731,115700,267834700,27050,27050,27050,27050,0
|
|
20240731,115600,267834700,27050,27050,27050,27050,0
|
|
20240731,115500,267834700,27050,27050,27050,27050,1
|
|
20240731,115400,267807650,27100,27100,27100,27100,0
|
|
20240731,115300,267807650,27100,27100,27100,27100,1
|
|
20240731,115200,267780550,27100,27100,27100,27100,0
|
|
20240731,115100,267780550,27100,27100,27100,27100,48
|
|
20240731,115000,266479750,27050,27050,27050,27050,466
|
|
20240731,114900,253874450,27050,27050,27050,27050,10
|
|
20240731,114800,253603950,27100,27100,27100,27100,1
|
|
20240731,114700,253576850,27100,27100,27150,27100,98
|
|
20240731,114600,250921000,27150,27150,27150,27150,0
|
|
20240731,114500,250921000,27150,27150,27150,27150,4
|
|
20240731,114400,250812400,27100,27100,27100,27100,171
|
|
20240731,114300,246178300,27150,27150,27150,27150,0
|
|
20240731,114200,246178300,27150,27150,27150,27150,0
|
|
20240731,114100,246178300,27150,27150,27150,27150,0
|
|
20240731,114000,246178300,27150,27150,27150,27150,0
|
|
20240731,113900,246178300,27150,27150,27150,27150,0
|
|
20240731,113800,246178300,27150,27150,27150,27150,0
|
|
20240731,113700,246178300,27150,27150,27150,27150,0
|
|
20240731,113600,246178300,27150,27150,27150,27150,0
|
|
20240731,113500,246178300,27150,27150,27150,27150,0
|
|
20240731,113400,246178300,27150,27150,27150,27150,30
|
|
20240731,113300,245363800,27150,27150,27150,27150,0
|
|
20240731,113200,245363800,27150,27150,27150,27150,0
|
|
20240731,113100,245363800,27150,27150,27150,27150,0
|
|
20240731,113000,245363800,27150,27150,27150,27150,4
|
|
20240731,112900,245255200,27150,27150,27150,27150,0
|
|
20240731,112800,245255200,27150,27100,27150,27100,153
|
|
20240731,112700,241108850,27100,27100,27100,27100,0
|
|
20240731,112600,241108850,27100,27100,27100,27100,0
|
|
20240731,112500,241108850,27100,27100,27100,27100,0
|
|
20240731,112400,241108850,27100,27100,27100,27100,0
|
|
20240731,112300,241108850,27100,27100,27100,27100,0
|
|
20240731,112200,241108850,27100,27100,27100,27100,0
|
|
20240731,112100,241108850,27100,27100,27100,27100,1
|
|
20240731,112000,241081750,27100,27100,27100,27100,1
|
|
20240731,111900,241054650,27100,27100,27100,27100,48
|
|
20240731,111800,239753850,27150,27150,27150,27150,0
|
|
20240731,111700,239753850,27150,27150,27150,27150,0
|
|
20240731,111600,239753850,27150,27150,27150,27150,21
|
|
20240731,111500,239183700,27150,27150,27150,27150,24
|
|
20240731,111400,238532100,27150,27150,27150,27150,50
|
|
20240731,111300,237174600,27150,27150,27150,27150,0
|
|
20240731,111200,237174600,27150,27150,27150,27150,0
|
|
20240731,111100,237174600,27150,27150,27150,27150,0
|
|
20240731,111000,237174600,27150,27100,27150,27100,2
|
|
20240731,110900,237120350,27150,27150,27150,27150,0
|
|
20240731,110800,237120350,27150,27100,27150,27100,2
|
|
20240731,110700,237066100,27000,27000,27000,27000,139
|
|
20240731,110600,233313100,27000,27000,27100,27000,158
|
|
20240731,110500,229046900,27000,27000,27000,27000,0
|
|
20240731,110400,229046900,27000,27050,27050,27000,505
|
|
20240731,110300,215408650,27050,27050,27050,27050,1
|
|
20240731,110200,215381600,27050,27050,27050,27050,0
|
|
20240731,110100,215381600,27050,27050,27050,27050,2
|
|
20240731,110000,215327500,27000,27050,27050,27000,211
|
|
20240731,105900,209620000,27050,27050,27050,27050,0
|
|
20240731,105800,209620000,27050,27050,27050,27050,10
|
|
20240731,105700,209349500,27050,27050,27050,27050,0
|
|
20240731,105600,209349500,27050,27050,27050,27050,0
|
|
20240731,105500,209349500,27050,27100,27100,27050,568
|
|
20240731,105400,193981800,27100,27100,27100,27100,2
|
|
20240731,105300,193927600,27050,27050,27050,27050,18
|
|
20240731,105200,193440700,27050,27050,27050,27050,12
|
|
20240731,105100,193116100,27050,27050,27050,27050,0
|
|
20240731,105000,193116100,27050,27050,27050,27050,5
|
|
20240731,104900,192980850,27100,27100,27100,27100,0
|
|
20240731,104800,192980850,27100,27100,27100,27100,294
|
|
20240731,104700,185013450,27100,27100,27100,27100,0
|
|
20240731,104600,185013450,27100,27100,27100,27100,0
|
|
20240731,104500,185013450,27100,27100,27100,27100,0
|
|
20240731,104400,185013450,27100,27100,27100,27100,0
|
|
20240731,104300,185013450,27100,27100,27100,27100,14
|
|
20240731,104200,184634050,27150,27150,27150,27150,0
|
|
20240731,104100,184634050,27150,27150,27150,27150,0
|
|
20240731,104000,184634050,27150,27150,27150,27150,0
|
|
20240731,103900,184634050,27150,27150,27150,27150,0
|
|
20240731,103800,184634050,27150,27150,27150,27150,0
|
|
20240731,103700,184634050,27150,27150,27150,27150,0
|
|
20240731,103600,184634050,27150,27150,27150,27150,0
|
|
20240731,103500,184634050,27150,27150,27150,27150,2
|
|
20240731,103400,184579750,27150,27150,27150,27150,0
|
|
20240731,103300,184579750,27150,27150,27150,27150,1
|
|
20240731,103200,184552600,27200,27200,27200,27200,0
|
|
20240731,103100,184552600,27200,27200,27200,27200,0
|
|
20240731,103000,184552600,27200,27200,27200,27200,0
|
|
20240731,102900,184552600,27200,27100,27200,27100,11
|
|
20240731,102800,184254400,27100,27100,27100,27100,8
|
|
20240731,102700,184037600,27100,27100,27100,27100,20
|
|
20240731,102600,183495600,27100,27100,27100,27100,0
|
|
20240731,102500,183495600,27100,27100,27100,27100,0
|
|
20240731,102400,183495600,27100,27100,27100,27100,150
|
|
20240731,102300,179430600,27100,27100,27100,27100,240
|
|
20240731,102200,172926600,27100,27100,27100,27100,0
|
|
20240731,102100,172926600,27100,27150,27150,27100,26
|
|
20240731,102000,172221750,27200,27200,27200,27200,0
|
|
20240731,101900,172221750,27200,27200,27200,27200,5
|
|
20240731,101800,172085750,27150,27150,27150,27150,0
|
|
20240731,101700,172085750,27150,27150,27150,27150,2
|
|
20240731,101600,172031450,27150,27150,27150,27150,0
|
|
20240731,101500,172031450,27150,27150,27150,27150,878
|
|
20240731,101400,148193750,27150,27150,27150,27150,0
|
|
20240731,101300,148193750,27150,27150,27150,27150,5
|
|
20240731,101200,148058000,27100,27100,27100,27100,16
|
|
20240731,101100,147624400,27100,27100,27100,27100,0
|
|
20240731,101000,147624400,27100,27100,27100,27100,24
|
|
20240731,100900,146974000,27100,27100,27100,27100,0
|
|
20240731,100800,146974000,27100,27100,27100,27100,0
|
|
20240731,100700,146974000,27100,27100,27100,27100,2
|
|
20240731,100600,146919800,27100,27100,27100,27100,24
|
|
20240731,100500,146269400,27100,27100,27100,27100,31
|
|
20240731,100400,145429300,27050,27050,27050,27050,0
|
|
20240731,100300,145429300,27050,27050,27050,27050,0
|
|
20240731,100200,145429300,27050,27100,27100,27050,174
|
|
20240731,100100,140719300,27150,27150,27150,27150,0
|
|
20240731,100000,140719300,27150,27150,27150,27150,1
|
|
20240731,095900,140692150,27100,27100,27100,27100,0
|
|
20240731,095800,140692150,27100,27100,27100,27100,10
|
|
20240731,095700,140421150,27100,27100,27100,27100,40
|
|
20240731,095600,139337150,27100,27100,27100,27100,97
|
|
20240731,095500,136708450,27100,27100,27100,27100,1
|
|
20240731,095400,136681350,27150,27150,27150,27150,0
|
|
20240731,095300,136681350,27150,27150,27150,27150,0
|
|
20240731,095200,136681350,27150,27150,27150,27150,0
|
|
20240731,095100,136681350,27150,27150,27150,27150,101
|
|
20240731,095000,133939200,27150,27150,27150,27150,1
|
|
20240731,094900,133912050,27100,27100,27100,27100,100
|
|
20240731,094800,131202050,27100,27050,27100,27050,21
|
|
20240731,094700,130633050,27100,27100,27100,27100,0
|
|
20240731,094600,130633050,27100,27050,27100,27000,113
|
|
20240731,094500,127581750,27000,27050,27050,27000,381
|
|
20240731,094400,117289750,27100,27100,27100,27000,209
|
|
20240731,094300,111626250,27150,27100,27150,27100,7
|
|
20240731,094200,111436400,27100,27100,27100,27100,14
|
|
20240731,094100,111057000,27100,27050,27100,27000,207
|
|
20240731,094000,105461700,27150,27150,27150,27150,0
|
|
20240731,093900,105461700,27150,27150,27150,27150,2
|
|
20240731,093800,105407400,27150,27150,27150,27150,12
|
|
20240731,093700,105081600,27150,27150,27150,27150,0
|
|
20240731,093600,105081600,27150,27150,27150,27150,3
|
|
20240731,093500,105000150,27100,27100,27100,27100,0
|
|
20240731,093400,105000150,27100,27100,27100,27100,122
|
|
20240731,093300,101693950,27050,27050,27050,27050,0
|
|
20240731,093200,101693950,27050,27000,27050,27000,243
|
|
20240731,093100,95123900,26950,26950,26950,26950,19
|
|
20240731,093000,94611850,27000,27000,27000,27000,0
|
|
20240731,092900,94611850,27000,27000,27000,26850,72
|
|
20240731,092800,92677300,26800,26850,26850,26800,203
|
|
20240731,092700,87226900,26800,26800,26800,26800,0
|
|
20240731,092600,87226900,26800,26800,26800,26800,110
|
|
20240731,092500,84278900,26800,26900,26900,26800,795
|
|
20240731,092400,62929450,26900,27000,27000,26900,4
|
|
20240731,092300,62821650,27000,27000,27000,27000,0
|
|
20240731,092200,62821650,27000,26850,27000,26850,167
|
|
20240731,092100,58333100,26850,27000,27000,26850,398
|
|
20240731,092000,47618100,27000,27000,27050,27000,10
|
|
20240731,091900,47348050,27000,27100,27100,27000,628
|
|
20240731,091800,30389250,27100,27100,27100,27100,1
|
|
20240731,091700,30362150,27150,27150,27150,27150,0
|
|
20240731,091600,30362150,27150,27150,27150,27150,179
|
|
20240731,091500,25502300,27150,27150,27150,27150,200
|
|
20240731,091400,20072300,27150,27200,27200,27150,5
|
|
20240731,091300,19936350,27150,27150,27150,27150,1
|
|
20240731,091200,19909200,27150,27150,27150,27150,0
|
|
20240731,091100,19909200,27150,27150,27250,27150,219
|
|
20240731,091000,13961350,27150,27150,27150,27150,0
|
|
20240731,090900,13961350,27150,27150,27150,27150,5
|
|
20240731,090800,13825600,27150,27200,27200,27150,10
|
|
20240731,090700,13554000,27150,27150,27150,27150,226
|
|
20240731,090600,7418100,27150,27150,27150,27150,12
|
|
20240731,090500,7092300,27150,27350,27350,27150,44
|
|
20240731,090400,5897100,27350,27350,27350,27350,55
|
|
20240731,090300,4392850,27350,27350,27350,27350,3
|
|
20240731,090200,4310800,27350,27350,27350,27350,18
|
|
20240731,090100,3818500,27400,27400,27400,27400,26
|
|
20240731,090000,3106100,27400,27150,27400,27150,114
|