623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,191900,5065898000,21350,21350,21350,21350,0
|
|
20240731,191800,5065898000,21350,21350,21350,21350,0
|
|
20240731,191700,5065898000,21350,21350,21350,21350,0
|
|
20240731,191600,5065898000,21350,21350,21350,21350,0
|
|
20240731,191500,5065898000,21350,21350,21350,21350,0
|
|
20240731,191400,5065898000,21350,21350,21350,21350,0
|
|
20240731,191300,5065898000,21350,21350,21350,21350,0
|
|
20240731,191200,5065898000,21350,21350,21350,21350,0
|
|
20240731,191100,5065898000,21350,21350,21350,21350,0
|
|
20240731,191000,5065898000,21350,21350,21350,21350,0
|
|
20240731,190900,5065898000,21350,21350,21350,21350,0
|
|
20240731,190800,5065898000,21350,21350,21350,21350,0
|
|
20240731,190700,5065898000,21350,21350,21350,21350,0
|
|
20240731,190600,5065898000,21350,21350,21350,21350,0
|
|
20240731,190500,5065898000,21350,21350,21350,21350,0
|
|
20240731,190400,5065898000,21350,21350,21350,21350,0
|
|
20240731,190300,5065898000,21350,21350,21350,21350,0
|
|
20240731,190200,5065898000,21350,21350,21350,21350,0
|
|
20240731,190100,5065898000,21350,21350,21350,21350,0
|
|
20240731,190000,5065898000,21350,21350,21350,21350,0
|
|
20240731,185900,5065898000,21350,21350,21350,21350,0
|
|
20240731,185800,5065898000,21350,21350,21350,21350,0
|
|
20240731,185700,5065898000,21350,21350,21350,21350,0
|
|
20240731,185600,5065898000,21350,21350,21350,21350,0
|
|
20240731,185500,5065898000,21350,21350,21350,21350,0
|
|
20240731,185400,5065898000,21350,21350,21350,21350,0
|
|
20240731,185300,5065898000,21350,21350,21350,21350,0
|
|
20240731,185200,5065898000,21350,21350,21350,21350,0
|
|
20240731,185100,5065898000,21350,21350,21350,21350,0
|
|
20240731,185000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,184900,5065898000,21350,21350,21350,21350,0
|
|
20240731,184800,5065898000,21350,21350,21350,21350,0
|
|
20240731,184700,5065898000,21350,21350,21350,21350,0
|
|
20240731,184600,5065898000,21350,21350,21350,21350,0
|
|
20240731,184500,5065898000,21350,21350,21350,21350,0
|
|
20240731,184400,5065898000,21350,21350,21350,21350,0
|
|
20240731,184300,5065898000,21350,21350,21350,21350,0
|
|
20240731,184200,5065898000,21350,21350,21350,21350,0
|
|
20240731,184100,5065898000,21350,21350,21350,21350,0
|
|
20240731,184000,5065898000,21350,21350,21350,21350,0
|
|
20240731,183900,5065898000,21350,21350,21350,21350,0
|
|
20240731,183800,5065898000,21350,21350,21350,21350,0
|
|
20240731,183700,5065898000,21350,21350,21350,21350,0
|
|
20240731,183600,5065898000,21350,21350,21350,21350,0
|
|
20240731,183500,5065898000,21350,21350,21350,21350,0
|
|
20240731,183400,5065898000,21350,21350,21350,21350,0
|
|
20240731,183300,5065898000,21350,21350,21350,21350,0
|
|
20240731,183200,5065898000,21350,21350,21350,21350,0
|
|
20240731,183100,5065898000,21350,21350,21350,21350,0
|
|
20240731,183000,5065898000,21350,21350,21350,21350,0
|
|
20240731,182900,5065898000,21350,21350,21350,21350,0
|
|
20240731,182800,5065898000,21350,21350,21350,21350,0
|
|
20240731,182700,5065898000,21350,21350,21350,21350,0
|
|
20240731,182600,5065898000,21350,21350,21350,21350,0
|
|
20240731,182500,5065898000,21350,21350,21350,21350,0
|
|
20240731,182400,5065898000,21350,21350,21350,21350,0
|
|
20240731,182300,5065898000,21350,21350,21350,21350,0
|
|
20240731,182200,5065898000,21350,21350,21350,21350,0
|
|
20240731,182100,5065898000,21350,21350,21350,21350,0
|
|
20240731,182000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,181900,5065898000,21350,21350,21350,21350,0
|
|
20240731,181800,5065898000,21350,21350,21350,21350,0
|
|
20240731,181700,5065898000,21350,21350,21350,21350,0
|
|
20240731,181600,5065898000,21350,21350,21350,21350,0
|
|
20240731,181500,5065898000,21350,21350,21350,21350,0
|
|
20240731,181400,5065898000,21350,21350,21350,21350,0
|
|
20240731,181300,5065898000,21350,21350,21350,21350,0
|
|
20240731,181200,5065898000,21350,21350,21350,21350,0
|
|
20240731,181100,5065898000,21350,21350,21350,21350,0
|
|
20240731,181000,5065898000,21350,21350,21350,21350,0
|
|
20240731,180900,5065898000,21350,21350,21350,21350,0
|
|
20240731,180800,5065898000,21350,21350,21350,21350,0
|
|
20240731,180700,5065898000,21350,21350,21350,21350,0
|
|
20240731,180600,5065898000,21350,21350,21350,21350,0
|
|
20240731,180500,5065898000,21350,21350,21350,21350,0
|
|
20240731,180400,5065898000,21350,21350,21350,21350,0
|
|
20240731,180300,5065898000,21350,21350,21350,21350,0
|
|
20240731,180200,5065898000,21350,21350,21350,21350,0
|
|
20240731,180100,5065898000,21350,21350,21350,21350,0
|
|
20240731,180000,5065898000,21350,21350,21350,21350,0
|
|
20240731,175900,5065898000,21350,21350,21350,21350,0
|
|
20240731,175800,5065898000,21350,21350,21350,21350,0
|
|
20240731,175700,5065898000,21350,21350,21350,21350,0
|
|
20240731,175600,5065898000,21350,21350,21350,21350,0
|
|
20240731,175500,5065898000,21350,21350,21350,21350,0
|
|
20240731,175400,5065898000,21350,21350,21350,21350,0
|
|
20240731,175300,5065898000,21350,21350,21350,21350,0
|
|
20240731,175200,5065898000,21350,21350,21350,21350,0
|
|
20240731,175100,5065898000,21350,21350,21350,21350,0
|
|
20240731,175000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,174900,5065898000,21350,21350,21350,21350,0
|
|
20240731,174800,5065898000,21350,21350,21350,21350,0
|
|
20240731,174700,5065898000,21350,21350,21350,21350,0
|
|
20240731,174600,5065898000,21350,21350,21350,21350,0
|
|
20240731,174500,5065898000,21350,21350,21350,21350,0
|
|
20240731,174400,5065898000,21350,21350,21350,21350,0
|
|
20240731,174300,5065898000,21350,21350,21350,21350,0
|
|
20240731,174200,5065898000,21350,21350,21350,21350,0
|
|
20240731,174100,5065898000,21350,21350,21350,21350,0
|
|
20240731,174000,5065898000,21350,21350,21350,21350,0
|
|
20240731,173900,5065898000,21350,21350,21350,21350,0
|
|
20240731,173800,5065898000,21350,21350,21350,21350,0
|
|
20240731,173700,5065898000,21350,21350,21350,21350,0
|
|
20240731,173600,5065898000,21350,21350,21350,21350,0
|
|
20240731,173500,5065898000,21350,21350,21350,21350,0
|
|
20240731,173400,5065898000,21350,21350,21350,21350,0
|
|
20240731,173300,5065898000,21350,21350,21350,21350,0
|
|
20240731,173200,5065898000,21350,21350,21350,21350,0
|
|
20240731,173100,5065898000,21350,21350,21350,21350,0
|
|
20240731,173000,5065898000,21350,21350,21350,21350,0
|
|
20240731,172900,5065898000,21350,21350,21350,21350,0
|
|
20240731,172800,5065898000,21350,21350,21350,21350,0
|
|
20240731,172700,5065898000,21350,21350,21350,21350,0
|
|
20240731,172600,5065898000,21350,21350,21350,21350,0
|
|
20240731,172500,5065898000,21350,21350,21350,21350,0
|
|
20240731,172400,5065898000,21350,21350,21350,21350,0
|
|
20240731,172300,5065898000,21350,21350,21350,21350,0
|
|
20240731,172200,5065898000,21350,21350,21350,21350,0
|
|
20240731,172100,5065898000,21350,21350,21350,21350,0
|
|
20240731,172000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,171900,5065898000,21350,21350,21350,21350,0
|
|
20240731,171800,5065898000,21350,21350,21350,21350,0
|
|
20240731,171700,5065898000,21350,21350,21350,21350,0
|
|
20240731,171600,5065898000,21350,21350,21350,21350,0
|
|
20240731,171500,5065898000,21350,21350,21350,21350,0
|
|
20240731,171400,5065898000,21350,21350,21350,21350,0
|
|
20240731,171300,5065898000,21350,21350,21350,21350,0
|
|
20240731,171200,5065898000,21350,21350,21350,21350,0
|
|
20240731,171100,5065898000,21350,21350,21350,21350,0
|
|
20240731,171000,5065898000,21350,21350,21350,21350,0
|
|
20240731,170900,5065898000,21350,21350,21350,21350,0
|
|
20240731,170800,5065898000,21350,21350,21350,21350,0
|
|
20240731,170700,5065898000,21350,21350,21350,21350,0
|
|
20240731,170600,5065898000,21350,21350,21350,21350,0
|
|
20240731,170500,5065898000,21350,21350,21350,21350,0
|
|
20240731,170400,5065898000,21350,21350,21350,21350,0
|
|
20240731,170300,5065898000,21350,21350,21350,21350,0
|
|
20240731,170200,5065898000,21350,21350,21350,21350,0
|
|
20240731,170100,5065898000,21350,21350,21350,21350,0
|
|
20240731,170000,5065898000,21350,21350,21350,21350,0
|
|
20240731,165900,5065898000,21350,21350,21350,21350,0
|
|
20240731,165800,5065898000,21350,21350,21350,21350,0
|
|
20240731,165700,5065898000,21350,21350,21350,21350,0
|
|
20240731,165600,5065898000,21350,21350,21350,21350,0
|
|
20240731,165500,5065898000,21350,21350,21350,21350,0
|
|
20240731,165400,5065898000,21350,21350,21350,21350,0
|
|
20240731,165300,5065898000,21350,21350,21350,21350,0
|
|
20240731,165200,5065898000,21350,21350,21350,21350,0
|
|
20240731,165100,5065898000,21350,21350,21350,21350,0
|
|
20240731,165000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,164900,5065898000,21350,21350,21350,21350,0
|
|
20240731,164800,5065898000,21350,21350,21350,21350,0
|
|
20240731,164700,5065898000,21350,21350,21350,21350,0
|
|
20240731,164600,5065898000,21350,21350,21350,21350,0
|
|
20240731,164500,5065898000,21350,21350,21350,21350,0
|
|
20240731,164400,5065898000,21350,21350,21350,21350,0
|
|
20240731,164300,5065898000,21350,21350,21350,21350,0
|
|
20240731,164200,5065898000,21350,21350,21350,21350,0
|
|
20240731,164100,5065898000,21350,21350,21350,21350,0
|
|
20240731,164000,5065898000,21350,21350,21350,21350,0
|
|
20240731,163900,5065898000,21350,21350,21350,21350,0
|
|
20240731,163800,5065898000,21350,21350,21350,21350,0
|
|
20240731,163700,5065898000,21350,21350,21350,21350,0
|
|
20240731,163600,5065898000,21350,21350,21350,21350,0
|
|
20240731,163500,5065898000,21350,21350,21350,21350,0
|
|
20240731,163400,5065898000,21350,21350,21350,21350,0
|
|
20240731,163300,5065898000,21350,21350,21350,21350,0
|
|
20240731,163200,5065898000,21350,21350,21350,21350,0
|
|
20240731,163100,5065898000,21350,21350,21350,21350,0
|
|
20240731,163000,5065898000,21350,21350,21350,21350,0
|
|
20240731,162900,5065898000,21350,21350,21350,21350,0
|
|
20240731,162800,5065898000,21350,21350,21350,21350,0
|
|
20240731,162700,5065898000,21350,21350,21350,21350,0
|
|
20240731,162600,5065898000,21350,21350,21350,21350,0
|
|
20240731,162500,5065898000,21350,21350,21350,21350,0
|
|
20240731,162400,5065898000,21350,21350,21350,21350,0
|
|
20240731,162300,5065898000,21350,21350,21350,21350,0
|
|
20240731,162200,5065898000,21350,21350,21350,21350,0
|
|
20240731,162100,5065898000,21350,21350,21350,21350,0
|
|
20240731,162000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,161900,5065898000,21350,21350,21350,21350,0
|
|
20240731,161800,5065898000,21350,21350,21350,21350,0
|
|
20240731,161700,5065898000,21350,21350,21350,21350,0
|
|
20240731,161600,5065898000,21350,21350,21350,21350,0
|
|
20240731,161500,5065898000,21350,21350,21350,21350,0
|
|
20240731,161400,5065898000,21350,21350,21350,21350,0
|
|
20240731,161300,5065898000,21350,21350,21350,21350,0
|
|
20240731,161200,5065898000,21350,21350,21350,21350,0
|
|
20240731,161100,5065898000,21350,21350,21350,21350,0
|
|
20240731,161000,5065898000,21350,21350,21350,21350,0
|
|
20240731,160900,5065898000,21350,21350,21350,21350,0
|
|
20240731,160800,5065898000,21350,21350,21350,21350,0
|
|
20240731,160700,5065898000,21350,21350,21350,21350,0
|
|
20240731,160600,5065898000,21350,21350,21350,21350,0
|
|
20240731,160500,5065898000,21350,21350,21350,21350,0
|
|
20240731,160400,5065898000,21350,21350,21350,21350,0
|
|
20240731,160300,5065898000,21350,21350,21350,21350,0
|
|
20240731,160200,5065898000,21350,21350,21350,21350,0
|
|
20240731,160100,5065898000,21350,21350,21350,21350,0
|
|
20240731,160000,5065898000,21350,21350,21350,21350,0
|
|
20240731,155900,5065898000,21350,21350,21350,21350,0
|
|
20240731,155800,5065898000,21350,21350,21350,21350,0
|
|
20240731,155700,5065898000,21350,21350,21350,21350,0
|
|
20240731,155600,5065898000,21350,21350,21350,21350,0
|
|
20240731,155500,5065898000,21350,21350,21350,21350,0
|
|
20240731,155400,5065898000,21350,21350,21350,21350,0
|
|
20240731,155300,5065898000,21350,21350,21350,21350,0
|
|
20240731,155200,5065898000,21350,21350,21350,21350,0
|
|
20240731,155100,5065898000,21350,21350,21350,21350,0
|
|
20240731,155000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,154900,5065898000,21350,21350,21350,21350,0
|
|
20240731,154800,5065898000,21350,21350,21350,21350,0
|
|
20240731,154700,5065898000,21350,21350,21350,21350,0
|
|
20240731,154600,5065898000,21350,21350,21350,21350,0
|
|
20240731,154500,5065898000,21350,21350,21350,21350,0
|
|
20240731,154400,5065898000,21350,21350,21350,21350,0
|
|
20240731,154300,5065898000,21350,21350,21350,21350,0
|
|
20240731,154200,5065898000,21350,21350,21350,21350,0
|
|
20240731,154100,5065898000,21350,21350,21350,21350,0
|
|
20240731,154000,5065898000,21350,21350,21350,21350,0
|
|
20240731,153900,5065898000,21350,21350,21350,21350,0
|
|
20240731,153800,5065898000,21350,21350,21350,21350,0
|
|
20240731,153700,5065898000,21350,21350,21350,21350,0
|
|
20240731,153600,5065898000,21350,21350,21350,21350,0
|
|
20240731,153500,5065898000,21350,21350,21350,21350,0
|
|
20240731,153400,5065898000,21350,21350,21350,21350,0
|
|
20240731,153300,5065898000,21350,21350,21350,21350,0
|
|
20240731,153200,5065898000,21350,21350,21350,21350,0
|
|
20240731,153100,5065898000,21350,21350,21350,21350,0
|
|
20240731,153000,5065898000,21350,21350,21350,21350,6329
|
|
20240731,152900,4930773850,21350,21350,21350,21350,0
|
|
20240731,152800,4930773850,21350,21350,21350,21350,0
|
|
20240731,152700,4930773850,21350,21350,21350,21350,0
|
|
20240731,152600,4930773850,21350,21350,21350,21350,0
|
|
20240731,152500,4930773850,21350,21350,21350,21350,0
|
|
20240731,152400,4930773850,21350,21350,21350,21350,0
|
|
20240731,152300,4930773850,21350,21350,21350,21350,0
|
|
20240731,152200,4930773850,21350,21350,21350,21350,0
|
|
20240731,152100,4930773850,21350,21350,21350,21350,0
|
|
20240731,152000,4930773850,21350,21350,21350,21350,0
|
|
20240731,151900,4930773850,21350,21350,21400,21250,1654
|
|
20240731,151800,4895510500,21400,21350,21400,21300,456
|
|
20240731,151700,4885769950,21350,21300,21350,21250,766
|
|
20240731,151600,4869450650,21300,21250,21300,21250,651
|
|
20240731,151500,4855608650,21250,21350,21350,21250,761
|
|
20240731,151400,4839388800,21350,21350,21350,21300,1186
|
|
20240731,151300,4814095300,21350,21350,21400,21350,314
|
|
20240731,151200,4807388500,21350,21400,21400,21350,97
|
|
20240731,151100,4805313150,21400,21350,21400,21300,235
|
|
20240731,151000,4800306800,21400,21300,21400,21250,986
|
|
20240731,150900,4779310050,21300,21300,21350,21300,325
|
|
20240731,150800,4772387500,21300,21350,21350,21300,366
|
|
20240731,150700,4764586800,21300,21300,21400,21300,133
|
|
20240731,150600,4761753800,21300,21350,21350,21300,1000
|
|
20240731,150500,4740419650,21400,21400,21450,21400,853
|
|
20240731,150400,4722164400,21400,21400,21450,21400,1106
|
|
20240731,150300,4698495700,21400,21350,21400,21350,297
|
|
20240731,150200,4692154600,21400,21400,21400,21400,292
|
|
20240731,150100,4685905800,21400,21400,21400,21350,1001
|
|
20240731,150000,4664484650,21400,21400,21400,21400,763
|
|
20240731,145900,4648156450,21400,21400,21400,21400,1686
|
|
20240731,145800,4612076050,21450,21400,21450,21400,231
|
|
20240731,145700,4607132350,21450,21400,21450,21400,486
|
|
20240731,145600,4596729050,21450,21400,21450,21350,4726
|
|
20240731,145500,4495490500,21400,21300,21400,21300,1747
|
|
20240731,145400,4458191950,21250,21250,21350,21250,1356
|
|
20240731,145300,4429325150,21250,21250,21250,21250,386
|
|
20240731,145200,4421122650,21250,21300,21300,21250,25
|
|
20240731,145100,4420591150,21250,21250,21300,21250,391
|
|
20240731,145000,4412274950,21300,21300,21300,21250,35
|
|
20240731,144900,4411530450,21250,21250,21300,21250,250
|
|
20240731,144800,4406217800,21250,21250,21250,21250,1371
|
|
20240731,144700,4377084050,21200,21200,21200,21200,2
|
|
20240731,144600,4377041650,21250,21250,21250,21250,110
|
|
20240731,144500,4374704150,21250,21250,21250,21250,0
|
|
20240731,144400,4374704150,21250,21300,21300,21250,12
|
|
20240731,144300,4374449100,21200,21250,21250,21200,66
|
|
20240731,144200,4373046650,21300,21300,21300,21200,176
|
|
20240731,144100,4369313350,21250,21250,21300,21250,38
|
|
20240731,144000,4368505800,21350,21200,21350,21200,759
|
|
20240731,143900,4352371700,21200,21200,21250,21200,573
|
|
20240731,143800,4340214700,21200,21150,21250,21150,265
|
|
20240731,143700,4334603800,21250,21200,21250,21150,278
|
|
20240731,143600,4328710700,21150,21150,21150,21150,60
|
|
20240731,143500,4327441700,21150,21150,21150,21150,500
|
|
20240731,143400,4316866700,21150,21150,21150,21150,0
|
|
20240731,143300,4316866700,21150,21200,21200,21150,463
|
|
20240731,143200,4307062750,21150,21150,21150,21150,5
|
|
20240731,143100,4306957000,21200,21200,21200,21150,300
|
|
20240731,143000,4300600500,21200,21200,21250,21150,777
|
|
20240731,142900,4284127550,21200,21250,21250,21200,170
|
|
20240731,142800,4280520950,21250,21200,21250,21200,79
|
|
20240731,142700,4278843600,21200,21200,21200,21150,40
|
|
20240731,142600,4277995800,21200,21200,21250,21200,14
|
|
20240731,142500,4277698950,21250,21200,21250,21150,376
|
|
20240731,142400,4269727950,21250,21200,21250,21150,467
|
|
20240731,142300,4259828950,21200,21200,21200,21200,344
|
|
20240731,142200,4252536150,21150,21150,21250,21150,244
|
|
20240731,142100,4247375450,21250,21250,21250,21250,11
|
|
20240731,142000,4247141700,21200,21200,21250,21200,299
|
|
20240731,141900,4240802850,21150,21200,21200,21150,7
|
|
20240731,141800,4240654650,21200,21200,21200,21150,251
|
|
20240731,141700,4235345900,21200,21100,21200,21100,263
|
|
20240731,141600,4229784650,21100,21200,21200,21100,906
|
|
20240731,141500,4210634150,21200,21200,21200,21200,8
|
|
20240731,141400,4210464550,21200,21150,21200,21150,700
|
|
20240731,141300,4195624600,21200,21200,21200,21150,1705
|
|
20240731,141200,4159479500,21200,21200,21250,21150,654
|
|
20240731,141100,4145599400,21200,21200,21250,21150,524
|
|
20240731,141000,4134494450,21250,21150,21250,21100,1934
|
|
20240731,140900,4093614450,21100,21100,21150,21100,778
|
|
20240731,140800,4077175900,21100,21150,21150,21100,636
|
|
20240731,140700,4063754750,21100,21100,21100,21100,303
|
|
20240731,140600,4057361450,21150,21200,21200,21150,1039
|
|
20240731,140500,4035386450,21250,21200,21250,21150,160
|
|
20240731,140400,4031994400,21200,21200,21250,21200,492
|
|
20240731,140300,4021563900,21250,21200,21250,21200,9
|
|
20240731,140200,4021373050,21200,21150,21250,21150,288
|
|
20240731,140100,4015268350,21200,21150,21200,21150,53
|
|
20240731,140000,4014147350,21150,21100,21150,21100,432
|
|
20240731,135900,4005024650,21150,21150,21200,21100,393
|
|
20240731,135800,3996717700,21150,21150,21200,21150,641
|
|
20240731,135700,3983155550,21150,21200,21200,21150,2103
|
|
20240731,135600,3938677000,21200,21200,21200,21200,1499
|
|
20240731,135500,3906898200,21200,21250,21250,21200,31
|
|
20240731,135400,3906239950,21250,21200,21250,21200,340
|
|
20240731,135300,3899023350,21250,21250,21300,21250,693
|
|
20240731,135200,3884297000,21250,21300,21300,21250,101
|
|
20240731,135100,3882147300,21300,21300,21300,21300,2
|
|
20240731,135000,3882104700,21250,21250,21250,21250,296
|
|
20240731,134900,3875814700,21250,21300,21300,21250,481
|
|
20240731,134800,3865593400,21300,21250,21300,21250,135
|
|
20240731,134700,3862719650,21250,21200,21250,21200,243
|
|
20240731,134600,3857567850,21250,21250,21250,21250,456
|
|
20240731,134500,3847877850,21250,21250,21250,21200,37
|
|
20240731,134400,3847092400,21200,21200,21200,21200,139
|
|
20240731,134300,3844145600,21200,21200,21200,21200,41
|
|
20240731,134200,3843276400,21200,21200,21200,21200,32
|
|
20240731,134100,3842598000,21200,21250,21250,21200,452
|
|
20240731,134000,3833015050,21250,21250,21250,21250,1
|
|
20240731,133900,3832993800,21200,21200,21200,21200,657
|
|
20240731,133800,3819065400,21200,21200,21200,21200,124
|
|
20240731,133700,3816436600,21300,21300,21300,21300,1
|
|
20240731,133600,3816415300,21300,21250,21300,21250,355
|
|
20240731,133500,3808860600,21250,21200,21250,21200,418
|
|
20240731,133400,3799998000,21200,21250,21250,21200,631
|
|
20240731,133300,3786619650,21250,21200,21250,21200,188
|
|
20240731,133200,3782628100,21200,21200,21200,21200,243
|
|
20240731,133100,3777476500,21200,21200,21250,21200,226
|
|
20240731,133000,3772679700,21200,21200,21200,21200,385
|
|
20240731,132900,3764517700,21200,21200,21250,21200,118
|
|
20240731,132800,3762010450,21250,21250,21250,21250,61
|
|
20240731,132700,3760714200,21250,21250,21250,21250,1740
|
|
20240731,132600,3723739200,21250,21350,21350,21250,126
|
|
20240731,132500,3721060050,21300,21400,21400,21300,379
|
|
20240731,132400,3712985250,21400,21300,21400,21300,34
|
|
20240731,132300,3712260750,21400,21400,21400,21400,203
|
|
20240731,132200,3707916550,21300,21350,21400,21250,1169
|
|
20240731,132100,3682979150,21400,21300,21400,21300,7
|
|
20240731,132000,3682829700,21300,21350,21350,21300,64
|
|
20240731,131900,3681466450,21350,21300,21350,21300,237
|
|
20240731,131800,3676410700,21300,21300,21300,21250,684
|
|
20240731,131700,3661845450,21300,21350,21350,21300,1122
|
|
20240731,131600,3637937400,21350,21350,21350,21300,335
|
|
20240731,131500,3630785600,21350,21350,21350,21300,381
|
|
20240731,131400,3622657250,21350,21350,21350,21350,359
|
|
20240731,131300,3614992600,21350,21400,21400,21350,1156
|
|
20240731,131200,3590264850,21450,21450,21450,21400,753
|
|
20240731,131100,3574114500,21450,21450,21450,21400,97
|
|
20240731,131000,3572034850,21450,21500,21500,21400,576
|
|
20240731,130900,3559701400,21500,21450,21500,21450,1050
|
|
20240731,130800,3537172400,21450,21450,21450,21400,362
|
|
20240731,130700,3529407550,21450,21400,21450,21400,1030
|
|
20240731,130600,3507360500,21400,21400,21400,21300,27
|
|
20240731,130500,3506784400,21400,21300,21400,21300,339
|
|
20240731,130400,3499563100,21250,21250,21250,21250,572
|
|
20240731,130300,3487408100,21300,21300,21300,21300,2
|
|
20240731,130200,3487365500,21300,21300,21350,21250,572
|
|
20240731,130100,3475184300,21300,21350,21350,21300,302
|
|
20240731,130000,3468751600,21300,21300,21300,21300,416
|
|
20240731,125900,3459890800,21350,21300,21350,21300,20
|
|
20240731,125800,3459464750,21350,21350,21350,21350,1
|
|
20240731,125700,3459443400,21350,21350,21350,21350,0
|
|
20240731,125600,3459443400,21350,21350,21350,21350,6
|
|
20240731,125500,3459315300,21400,21400,21400,21400,1
|
|
20240731,125400,3459293900,21300,21350,21350,21300,495
|
|
20240731,125300,3448749700,21350,21400,21400,21350,137
|
|
20240731,125200,3445823750,21400,21350,21400,21350,10
|
|
20240731,125100,3445610200,21350,21300,21350,21300,49
|
|
20240731,125000,3444564550,21350,21350,21350,21350,6
|
|
20240731,124900,3444436450,21400,21400,21400,21400,48
|
|
20240731,124800,3443409250,21400,21350,21400,21300,169
|
|
20240731,124700,3439801250,21350,21350,21350,21350,159
|
|
20240731,124600,3436406600,21350,21350,21400,21350,106
|
|
20240731,124500,3434143050,21350,21400,21400,21350,20
|
|
20240731,124400,3433715150,21400,21400,21400,21400,4
|
|
20240731,124300,3433629550,21400,21350,21400,21300,182
|
|
20240731,124200,3429748650,21400,21300,21400,21300,152
|
|
20240731,124100,3426510650,21400,21350,21400,21350,6
|
|
20240731,124000,3426382300,21350,21350,21400,21350,257
|
|
20240731,123900,3420885050,21400,21350,21400,21300,23
|
|
20240731,123800,3420394900,21350,21350,21400,21350,25
|
|
20240731,123700,3419861050,21300,21300,21350,21300,188
|
|
20240731,123600,3415853300,21300,21400,21400,21300,142
|
|
20240731,123500,3412823600,21400,21400,21400,21400,109
|
|
20240731,123400,3410491000,21400,21350,21400,21300,503
|
|
20240731,123300,3399776750,21350,21400,21400,21300,2632
|
|
20240731,123200,3343534200,21450,21450,21450,21450,2
|
|
20240731,123100,3343491300,21450,21450,21450,21450,0
|
|
20240731,123000,3343491300,21450,21350,21450,21350,128
|
|
20240731,122900,3340756200,21400,21400,21400,21350,113
|
|
20240731,122800,3338338550,21400,21350,21400,21350,106
|
|
20240731,122700,3336075150,21400,21400,21400,21400,902
|
|
20240731,122600,3316772350,21450,21400,21450,21400,114
|
|
20240731,122500,3314327150,21450,21550,21550,21450,932
|
|
20240731,122400,3294321650,21500,21500,21550,21500,1551
|
|
20240731,122300,3260934600,21500,21450,21500,21400,589
|
|
20240731,122200,3248289100,21450,21450,21450,21400,170
|
|
20240731,122100,3244644300,21500,21500,21500,21500,2
|
|
20240731,122000,3244601300,21500,21450,21500,21450,6
|
|
20240731,121900,3244472500,21450,21500,21500,21450,280
|
|
20240731,121800,3238466300,21500,21450,21500,21400,939
|
|
20240731,121700,3218326050,21450,21400,21450,21400,1508
|
|
20240731,121600,3186054750,21400,21400,21400,21400,5
|
|
20240731,121500,3185947750,21350,21400,21400,21300,625
|
|
20240731,121400,3172607800,21350,21350,21400,21350,306
|
|
20240731,121300,3166073400,21400,21400,21400,21400,3
|
|
20240731,121200,3166009200,21350,21400,21400,21350,2
|
|
20240731,121100,3165966450,21300,21350,21350,21300,57
|
|
20240731,121000,3164751400,21400,21400,21400,21350,69
|
|
20240731,120900,3163278100,21400,21400,21400,21400,2
|
|
20240731,120800,3163235300,21400,21400,21400,21350,33
|
|
20240731,120700,3162530450,21400,21350,21400,21350,84
|
|
20240731,120600,3160736900,21300,21350,21350,21300,145
|
|
20240731,120500,3157641800,21300,21300,21300,21300,12
|
|
20240731,120400,3157386200,21300,21300,21300,21300,100
|
|
20240731,120300,3155256200,21350,21350,21350,21350,1
|
|
20240731,120200,3155234850,21350,21350,21350,21350,100
|
|
20240731,120100,3153099850,21350,21350,21350,21350,140
|
|
20240731,120000,3150110850,21350,21300,21350,21300,26
|
|
20240731,115900,3149556000,21300,21300,21300,21300,0
|
|
20240731,115800,3149556000,21300,21250,21300,21250,331
|
|
20240731,115700,3142515700,21300,21300,21300,21300,23
|
|
20240731,115600,3142025800,21300,21350,21350,21300,103
|
|
20240731,115500,3139827250,21350,21250,21350,21250,104
|
|
20240731,115400,3137612250,21250,21300,21350,21250,192
|
|
20240731,115300,3133524150,21300,21350,21350,21300,1502
|
|
20240731,115200,3101524000,21350,21350,21350,21300,474
|
|
20240731,115100,3091419200,21350,21350,21350,21350,4
|
|
20240731,115000,3091333800,21400,21400,21400,21400,1
|
|
20240731,114900,3091312400,21300,21350,21400,21300,102
|
|
20240731,114800,3089134700,21350,21350,21400,21350,270
|
|
20240731,114700,3083370100,21400,21400,21400,21400,0
|
|
20240731,114600,3083370100,21400,21400,21400,21400,4
|
|
20240731,114500,3083284500,21350,21350,21400,21350,111
|
|
20240731,114400,3080914600,21350,21400,21400,21350,27
|
|
20240731,114300,3080337100,21350,21350,21350,21350,1
|
|
20240731,114200,3080315750,21350,21350,21400,21350,154
|
|
20240731,114100,3077027350,21400,21400,21400,21350,74
|
|
20240731,114000,3075444750,21400,21400,21400,21400,303
|
|
20240731,113900,3068960550,21400,21400,21400,21400,591
|
|
20240731,113800,3056313150,21400,21400,21400,21400,0
|
|
20240731,113700,3056313150,21400,21350,21400,21350,34
|
|
20240731,113600,3055586050,21400,21400,21400,21400,171
|
|
20240731,113500,3051926650,21450,21450,21450,21450,0
|
|
20240731,113400,3051926650,21450,21450,21450,21400,627
|
|
20240731,113300,3038478050,21450,21400,21450,21400,296
|
|
20240731,113200,3032136950,21350,21350,21400,21350,33
|
|
20240731,113100,3031432350,21350,21300,21350,21300,80
|
|
20240731,113000,3029726500,21350,21300,21350,21300,12
|
|
20240731,112900,3029470350,21350,21300,21350,21300,27
|
|
20240731,112800,3028894200,21300,21300,21300,21300,0
|
|
20240731,112700,3028894200,21300,21450,21450,21300,2
|
|
20240731,112600,3028851450,21300,21350,21400,21300,257
|
|
20240731,112500,3023351950,21300,21300,21300,21300,0
|
|
20240731,112400,3023351950,21300,21300,21300,21300,306
|
|
20240731,112300,3016834150,21400,21350,21400,21300,301
|
|
20240731,112200,3010422700,21300,21300,21300,21300,0
|
|
20240731,112100,3010422700,21300,21400,21400,21300,8
|
|
20240731,112000,3010252150,21300,21350,21450,21300,197
|
|
20240731,111900,3006041300,21300,21300,21300,21300,48
|
|
20240731,111800,3005018900,21350,21350,21350,21350,53
|
|
20240731,111700,3003887350,21350,21350,21350,21300,223
|
|
20240731,111600,2999137300,21300,21350,21350,21300,116
|
|
20240731,111500,2996666450,21250,21300,21400,21200,1222
|
|
20240731,111400,2970675300,21200,21200,21200,21200,530
|
|
20240731,111300,2959439300,21200,21250,21300,21200,492
|
|
20240731,111200,2949008750,21200,21250,21250,21200,403
|
|
20240731,111100,2940445050,21250,21300,21300,21250,796
|
|
20240731,111000,2923528050,21300,21300,21300,21250,174
|
|
20240731,110900,2919822550,21300,21300,21300,21300,5
|
|
20240731,110800,2919716050,21250,21250,21250,21250,5
|
|
20240731,110700,2919609800,21300,21300,21300,21300,333
|
|
20240731,110600,2912516900,21300,21300,21300,21300,6
|
|
20240731,110500,2912389100,21350,21350,21350,21350,298
|
|
20240731,110400,2906026800,21350,21350,21350,21350,1
|
|
20240731,110300,2906005450,21300,21300,21300,21300,119
|
|
20240731,110200,2903470750,21300,21250,21350,21250,303
|
|
20240731,110100,2897021550,21250,21300,21300,21250,50
|
|
20240731,110000,2895957900,21300,21300,21300,21300,106
|
|
20240731,105900,2893700100,21300,21250,21300,21250,125
|
|
20240731,105800,2891042100,21250,21300,21300,21250,421
|
|
20240731,105700,2882093150,21300,21250,21300,21250,165
|
|
20240731,105600,2878586550,21250,21250,21250,21250,148
|
|
20240731,105500,2875441550,21300,21250,21400,21250,358
|
|
20240731,105400,2867814100,21300,21300,21400,21250,846
|
|
20240731,105300,2849827650,21300,21300,21350,21300,1302
|
|
20240731,105200,2822095000,21300,21350,21400,21300,1076
|
|
20240731,105100,2799121700,21400,21450,21500,21400,449
|
|
20240731,105000,2789508900,21450,21450,21450,21400,83
|
|
20240731,104900,2787731100,21450,21450,21450,21450,324
|
|
20240731,104800,2780781300,21450,21450,21450,21450,5
|
|
20240731,104700,2780674050,21450,21450,21500,21450,562
|
|
20240731,104600,2768611250,21450,21350,21450,21350,809
|
|
20240731,104500,2751276000,21400,21400,21400,21400,342
|
|
20240731,104400,2743957200,21400,21350,21400,21350,366
|
|
20240731,104300,2736141550,21350,21400,21400,21350,127
|
|
20240731,104200,2733427800,21400,21350,21400,21300,566
|
|
20240731,104100,2721348500,21350,21400,21400,21350,2079
|
|
20240731,104000,2676911300,21400,21400,21400,21400,91
|
|
20240731,103900,2674963900,21450,21450,21450,21400,768
|
|
20240731,103800,2658490900,21450,21500,21500,21400,701
|
|
20240731,103700,2643482000,21400,21450,21500,21400,491
|
|
20240731,103600,2632957650,21450,21450,21500,21450,1641
|
|
20240731,103500,2597741200,21450,21550,21550,21450,2560
|
|
20240731,103400,2542702300,21550,21550,21550,21550,48
|
|
20240731,103300,2541667900,21550,21600,21600,21550,903
|
|
20240731,103200,2522202800,21600,21550,21600,21500,725
|
|
20240731,103100,2506564800,21550,21600,21600,21500,1813
|
|
20240731,103000,2467489950,21600,21600,21600,21550,742
|
|
20240731,102900,2451467750,21600,21550,21600,21550,128
|
|
20240731,102800,2448704200,21550,21600,21600,21550,307
|
|
20240731,102700,2442079150,21550,21550,21550,21500,766
|
|
20240731,102600,2425571900,21550,21500,21600,21500,986
|
|
20240731,102500,2404338350,21500,21550,21600,21500,435
|
|
20240731,102400,2394967600,21550,21550,21550,21550,317
|
|
20240731,102300,2388136250,21550,21550,21550,21500,425
|
|
20240731,102200,2378982800,21550,21550,21550,21550,972
|
|
20240731,102100,2358036200,21600,21550,21600,21500,629
|
|
20240731,102000,2344486200,21550,21600,21600,21550,978
|
|
20240731,101900,2323395200,21550,21550,21600,21500,1587
|
|
20240731,101800,2289184150,21550,21600,21650,21500,3637
|
|
20240731,101700,2210694900,21600,21600,21600,21550,2041
|
|
20240731,101600,2166610050,21600,21550,21600,21500,2988
|
|
20240731,101500,2102204050,21550,21500,21550,21450,4868
|
|
20240731,101400,1997401400,21450,21450,21500,21450,783
|
|
20240731,101300,1980571650,21500,21500,21600,21450,7563
|
|
20240731,101200,1817792300,21500,21400,21500,21400,3542
|
|
20240731,101100,1741819450,21400,21400,21400,21350,380
|
|
20240731,101000,1733700800,21350,21400,21450,21350,790
|
|
20240731,100900,1716804750,21400,21400,21450,21400,980
|
|
20240731,100800,1695831900,21450,21350,21450,21250,2796
|
|
20240731,100700,1636097900,21350,21300,21350,21200,1112
|
|
20240731,100600,1612422300,21250,21200,21250,21200,3304
|
|
20240731,100500,1542361600,21250,21250,21300,21250,695
|
|
20240731,100400,1527592700,21250,21250,21250,21250,151
|
|
20240731,100300,1524383950,21250,21250,21300,21250,1197
|
|
20240731,100200,1498930150,21300,21200,21300,21200,744
|
|
20240731,100100,1483114450,21200,21200,21200,21200,770
|
|
20240731,100000,1466790450,21200,21200,21200,21200,64
|
|
20240731,095900,1465433650,21100,21200,21200,21100,453
|
|
20240731,095800,1455868400,21200,21100,21200,21050,859
|
|
20240731,095700,1437727350,21150,21150,21150,21100,21
|
|
20240731,095600,1437284000,21100,21100,21150,21100,316
|
|
20240731,095500,1430614200,21100,21100,21100,21100,9
|
|
20240731,095400,1430424300,21100,21100,21200,21100,171
|
|
20240731,095300,1426816100,21100,21150,21150,21100,233
|
|
20240731,095200,1421888200,21200,21200,21200,21200,1382
|
|
20240731,095100,1392589800,21200,21200,21200,21200,12
|
|
20240731,095000,1392335400,21200,21100,21200,21100,215
|
|
20240731,094900,1387797250,21150,21200,21200,21150,236
|
|
20240731,094800,1382805800,21150,21200,21200,21150,843
|
|
20240731,094700,1364939550,21200,21200,21200,21150,342
|
|
20240731,094600,1357703650,21150,21150,21200,21150,60
|
|
20240731,094500,1356434600,21200,21150,21200,21150,175
|
|
20240731,094400,1352731950,21200,21100,21200,21100,1003
|
|
20240731,094300,1331568400,21200,21150,21200,21100,648
|
|
20240731,094200,1317863100,21100,21100,21200,21100,623
|
|
20240731,094100,1304690150,21050,21050,21100,21050,68
|
|
20240731,094000,1303257700,21050,21050,21100,21050,225
|
|
20240731,093900,1298521400,20950,20950,21050,20950,518
|
|
20240731,093800,1287643600,20950,21000,21000,20900,464
|
|
20240731,093700,1277919750,21000,21050,21050,20900,3621
|
|
20240731,093600,1202031200,21050,21050,21050,21000,151
|
|
20240731,093500,1198857050,21050,21000,21050,20950,264
|
|
20240731,093400,1193312450,21000,21000,21050,20950,802
|
|
20240731,093300,1176485150,20950,21050,21050,20950,1290
|
|
20240731,093200,1149424450,21000,21050,21100,21000,2762
|
|
20240731,093100,1091359950,21100,21050,21100,21050,464
|
|
20240731,093000,1081582750,21050,21100,21150,21050,572
|
|
20240731,092900,1069535800,21100,21100,21150,21100,581
|
|
20240731,092800,1057276650,21100,21200,21200,21100,3616
|
|
20240731,092700,980967050,21100,21150,21200,21100,1275
|
|
20240731,092600,954005300,21150,21250,21250,21150,311
|
|
20240731,092500,947412000,21200,21200,21200,21150,883
|
|
20240731,092400,928693150,21200,21200,21200,21200,152
|
|
20240731,092300,925470750,21200,21200,21200,21150,282
|
|
20240731,092200,919500600,21150,21200,21200,21150,216
|
|
20240731,092100,914930000,21200,21200,21200,21100,842
|
|
20240731,092000,897114900,21150,21250,21250,21100,891
|
|
20240731,091900,878271750,21150,21150,21150,21150,1724
|
|
20240731,091800,841809150,21150,21300,21300,21150,699
|
|
20240731,091700,827005350,21300,21350,21350,21150,2082
|
|
20240731,091600,782840700,21350,21300,21350,21250,69
|
|
20240731,091500,781370800,21300,21250,21300,21250,934
|
|
20240731,091400,761519500,21200,21200,21250,21150,182
|
|
20240731,091300,757662150,21200,21200,21300,21200,491
|
|
20240731,091200,747251050,21200,21200,21250,21150,567
|
|
20240731,091100,735249200,21250,21250,21350,21150,2499
|
|
20240731,091000,682197400,21250,21250,21300,21200,1243
|
|
20240731,090900,655803500,21300,21300,21350,21250,1345
|
|
20240731,090800,627188450,21250,21300,21300,21250,2326
|
|
20240731,090700,577713900,21400,21400,21400,21250,8048
|
|
20240731,090600,406246400,21350,21300,21450,21300,1670
|
|
20240731,090500,370568900,21300,21400,21450,21300,1692
|
|
20240731,090400,334395100,21450,21400,21450,21400,1782
|
|
20240731,090300,296184050,21400,21450,21450,21400,737
|
|
20240731,090200,280395750,21450,21350,21500,21350,2365
|
|
20240731,090100,229734650,21400,21450,21450,21350,1792
|
|
20240731,090000,191416200,21400,21250,21500,21250,8698
|