746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,212300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,212200,26075197100,32450,32450,32450,32450,0
|
|
20240731,212100,26075197100,32450,32450,32450,32450,0
|
|
20240731,212000,26075197100,32450,32450,32450,32450,0
|
|
20240731,211900,26075197100,32450,32450,32450,32450,0
|
|
20240731,211800,26075197100,32450,32450,32450,32450,0
|
|
20240731,211700,26075197100,32450,32450,32450,32450,0
|
|
20240731,211600,26075197100,32450,32450,32450,32450,0
|
|
20240731,211500,26075197100,32450,32450,32450,32450,0
|
|
20240731,211400,26075197100,32450,32450,32450,32450,0
|
|
20240731,211300,26075197100,32450,32450,32450,32450,0
|
|
20240731,211200,26075197100,32450,32450,32450,32450,0
|
|
20240731,211100,26075197100,32450,32450,32450,32450,0
|
|
20240731,211000,26075197100,32450,32450,32450,32450,0
|
|
20240731,210900,26075197100,32450,32450,32450,32450,0
|
|
20240731,210800,26075197100,32450,32450,32450,32450,0
|
|
20240731,210700,26075197100,32450,32450,32450,32450,0
|
|
20240731,210600,26075197100,32450,32450,32450,32450,0
|
|
20240731,210500,26075197100,32450,32450,32450,32450,0
|
|
20240731,210400,26075197100,32450,32450,32450,32450,0
|
|
20240731,210300,26075197100,32450,32450,32450,32450,0
|
|
20240731,210200,26075197100,32450,32450,32450,32450,0
|
|
20240731,210100,26075197100,32450,32450,32450,32450,0
|
|
20240731,210000,26075197100,32450,32450,32450,32450,0
|
|
20240731,205900,26075197100,32450,32450,32450,32450,0
|
|
20240731,205800,26075197100,32450,32450,32450,32450,0
|
|
20240731,205700,26075197100,32450,32450,32450,32450,0
|
|
20240731,205600,26075197100,32450,32450,32450,32450,0
|
|
20240731,205500,26075197100,32450,32450,32450,32450,0
|
|
20240731,205400,26075197100,32450,32450,32450,32450,0
|
|
20240731,205300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,205200,26075197100,32450,32450,32450,32450,0
|
|
20240731,205100,26075197100,32450,32450,32450,32450,0
|
|
20240731,205000,26075197100,32450,32450,32450,32450,0
|
|
20240731,204900,26075197100,32450,32450,32450,32450,0
|
|
20240731,204800,26075197100,32450,32450,32450,32450,0
|
|
20240731,204700,26075197100,32450,32450,32450,32450,0
|
|
20240731,204600,26075197100,32450,32450,32450,32450,0
|
|
20240731,204500,26075197100,32450,32450,32450,32450,0
|
|
20240731,204400,26075197100,32450,32450,32450,32450,0
|
|
20240731,204300,26075197100,32450,32450,32450,32450,0
|
|
20240731,204200,26075197100,32450,32450,32450,32450,0
|
|
20240731,204100,26075197100,32450,32450,32450,32450,0
|
|
20240731,204000,26075197100,32450,32450,32450,32450,0
|
|
20240731,203900,26075197100,32450,32450,32450,32450,0
|
|
20240731,203800,26075197100,32450,32450,32450,32450,0
|
|
20240731,203700,26075197100,32450,32450,32450,32450,0
|
|
20240731,203600,26075197100,32450,32450,32450,32450,0
|
|
20240731,203500,26075197100,32450,32450,32450,32450,0
|
|
20240731,203400,26075197100,32450,32450,32450,32450,0
|
|
20240731,203300,26075197100,32450,32450,32450,32450,0
|
|
20240731,203200,26075197100,32450,32450,32450,32450,0
|
|
20240731,203100,26075197100,32450,32450,32450,32450,0
|
|
20240731,203000,26075197100,32450,32450,32450,32450,0
|
|
20240731,202900,26075197100,32450,32450,32450,32450,0
|
|
20240731,202800,26075197100,32450,32450,32450,32450,0
|
|
20240731,202700,26075197100,32450,32450,32450,32450,0
|
|
20240731,202600,26075197100,32450,32450,32450,32450,0
|
|
20240731,202500,26075197100,32450,32450,32450,32450,0
|
|
20240731,202400,26075197100,32450,32450,32450,32450,0
|
|
20240731,202300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,202200,26075197100,32450,32450,32450,32450,0
|
|
20240731,202100,26075197100,32450,32450,32450,32450,0
|
|
20240731,202000,26075197100,32450,32450,32450,32450,0
|
|
20240731,201900,26075197100,32450,32450,32450,32450,0
|
|
20240731,201800,26075197100,32450,32450,32450,32450,0
|
|
20240731,201700,26075197100,32450,32450,32450,32450,0
|
|
20240731,201600,26075197100,32450,32450,32450,32450,0
|
|
20240731,201500,26075197100,32450,32450,32450,32450,0
|
|
20240731,201400,26075197100,32450,32450,32450,32450,0
|
|
20240731,201300,26075197100,32450,32450,32450,32450,0
|
|
20240731,201200,26075197100,32450,32450,32450,32450,0
|
|
20240731,201100,26075197100,32450,32450,32450,32450,0
|
|
20240731,201000,26075197100,32450,32450,32450,32450,0
|
|
20240731,200900,26075197100,32450,32450,32450,32450,0
|
|
20240731,200800,26075197100,32450,32450,32450,32450,0
|
|
20240731,200700,26075197100,32450,32450,32450,32450,0
|
|
20240731,200600,26075197100,32450,32450,32450,32450,0
|
|
20240731,200500,26075197100,32450,32450,32450,32450,0
|
|
20240731,200400,26075197100,32450,32450,32450,32450,0
|
|
20240731,200300,26075197100,32450,32450,32450,32450,0
|
|
20240731,200200,26075197100,32450,32450,32450,32450,0
|
|
20240731,200100,26075197100,32450,32450,32450,32450,0
|
|
20240731,200000,26075197100,32450,32450,32450,32450,0
|
|
20240731,195900,26075197100,32450,32450,32450,32450,0
|
|
20240731,195800,26075197100,32450,32450,32450,32450,0
|
|
20240731,195700,26075197100,32450,32450,32450,32450,0
|
|
20240731,195600,26075197100,32450,32450,32450,32450,0
|
|
20240731,195500,26075197100,32450,32450,32450,32450,0
|
|
20240731,195400,26075197100,32450,32450,32450,32450,0
|
|
20240731,195300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,195200,26075197100,32450,32450,32450,32450,0
|
|
20240731,195100,26075197100,32450,32450,32450,32450,0
|
|
20240731,195000,26075197100,32450,32450,32450,32450,0
|
|
20240731,194900,26075197100,32450,32450,32450,32450,0
|
|
20240731,194800,26075197100,32450,32450,32450,32450,0
|
|
20240731,194700,26075197100,32450,32450,32450,32450,0
|
|
20240731,194600,26075197100,32450,32450,32450,32450,0
|
|
20240731,194500,26075197100,32450,32450,32450,32450,0
|
|
20240731,194400,26075197100,32450,32450,32450,32450,0
|
|
20240731,194300,26075197100,32450,32450,32450,32450,0
|
|
20240731,194200,26075197100,32450,32450,32450,32450,0
|
|
20240731,194100,26075197100,32450,32450,32450,32450,0
|
|
20240731,194000,26075197100,32450,32450,32450,32450,0
|
|
20240731,193900,26075197100,32450,32450,32450,32450,0
|
|
20240731,193800,26075197100,32450,32450,32450,32450,0
|
|
20240731,193700,26075197100,32450,32450,32450,32450,0
|
|
20240731,193600,26075197100,32450,32450,32450,32450,0
|
|
20240731,193500,26075197100,32450,32450,32450,32450,0
|
|
20240731,193400,26075197100,32450,32450,32450,32450,0
|
|
20240731,193300,26075197100,32450,32450,32450,32450,0
|
|
20240731,193200,26075197100,32450,32450,32450,32450,0
|
|
20240731,193100,26075197100,32450,32450,32450,32450,0
|
|
20240731,193000,26075197100,32450,32450,32450,32450,0
|
|
20240731,192900,26075197100,32450,32450,32450,32450,0
|
|
20240731,192800,26075197100,32450,32450,32450,32450,0
|
|
20240731,192700,26075197100,32450,32450,32450,32450,0
|
|
20240731,192600,26075197100,32450,32450,32450,32450,0
|
|
20240731,192500,26075197100,32450,32450,32450,32450,0
|
|
20240731,192400,26075197100,32450,32450,32450,32450,0
|
|
20240731,192300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,192200,26075197100,32450,32450,32450,32450,0
|
|
20240731,192100,26075197100,32450,32450,32450,32450,0
|
|
20240731,192000,26075197100,32450,32450,32450,32450,0
|
|
20240731,191900,26075197100,32450,32450,32450,32450,0
|
|
20240731,191800,26075197100,32450,32450,32450,32450,0
|
|
20240731,191700,26075197100,32450,32450,32450,32450,0
|
|
20240731,191600,26075197100,32450,32450,32450,32450,0
|
|
20240731,191500,26075197100,32450,32450,32450,32450,0
|
|
20240731,191400,26075197100,32450,32450,32450,32450,0
|
|
20240731,191300,26075197100,32450,32450,32450,32450,0
|
|
20240731,191200,26075197100,32450,32450,32450,32450,0
|
|
20240731,191100,26075197100,32450,32450,32450,32450,0
|
|
20240731,191000,26075197100,32450,32450,32450,32450,0
|
|
20240731,190900,26075197100,32450,32450,32450,32450,0
|
|
20240731,190800,26075197100,32450,32450,32450,32450,0
|
|
20240731,190700,26075197100,32450,32450,32450,32450,0
|
|
20240731,190600,26075197100,32450,32450,32450,32450,0
|
|
20240731,190500,26075197100,32450,32450,32450,32450,0
|
|
20240731,190400,26075197100,32450,32450,32450,32450,0
|
|
20240731,190300,26075197100,32450,32450,32450,32450,0
|
|
20240731,190200,26075197100,32450,32450,32450,32450,0
|
|
20240731,190100,26075197100,32450,32450,32450,32450,0
|
|
20240731,190000,26075197100,32450,32450,32450,32450,0
|
|
20240731,185900,26075197100,32450,32450,32450,32450,0
|
|
20240731,185800,26075197100,32450,32450,32450,32450,0
|
|
20240731,185700,26075197100,32450,32450,32450,32450,0
|
|
20240731,185600,26075197100,32450,32450,32450,32450,0
|
|
20240731,185500,26075197100,32450,32450,32450,32450,0
|
|
20240731,185400,26075197100,32450,32450,32450,32450,0
|
|
20240731,185300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,185200,26075197100,32450,32450,32450,32450,0
|
|
20240731,185100,26075197100,32450,32450,32450,32450,0
|
|
20240731,185000,26075197100,32450,32450,32450,32450,0
|
|
20240731,184900,26075197100,32450,32450,32450,32450,0
|
|
20240731,184800,26075197100,32450,32450,32450,32450,0
|
|
20240731,184700,26075197100,32450,32450,32450,32450,0
|
|
20240731,184600,26075197100,32450,32450,32450,32450,0
|
|
20240731,184500,26075197100,32450,32450,32450,32450,0
|
|
20240731,184400,26075197100,32450,32450,32450,32450,0
|
|
20240731,184300,26075197100,32450,32450,32450,32450,0
|
|
20240731,184200,26075197100,32450,32450,32450,32450,0
|
|
20240731,184100,26075197100,32450,32450,32450,32450,0
|
|
20240731,184000,26075197100,32450,32450,32450,32450,0
|
|
20240731,183900,26075197100,32450,32450,32450,32450,0
|
|
20240731,183800,26075197100,32450,32450,32450,32450,0
|
|
20240731,183700,26075197100,32450,32450,32450,32450,0
|
|
20240731,183600,26075197100,32450,32450,32450,32450,0
|
|
20240731,183500,26075197100,32450,32450,32450,32450,0
|
|
20240731,183400,26075197100,32450,32450,32450,32450,0
|
|
20240731,183300,26075197100,32450,32450,32450,32450,0
|
|
20240731,183200,26075197100,32450,32450,32450,32450,0
|
|
20240731,183100,26075197100,32450,32450,32450,32450,0
|
|
20240731,183000,26075197100,32450,32450,32450,32450,0
|
|
20240731,182900,26075197100,32450,32450,32450,32450,0
|
|
20240731,182800,26075197100,32450,32450,32450,32450,0
|
|
20240731,182700,26075197100,32450,32450,32450,32450,0
|
|
20240731,182600,26075197100,32450,32450,32450,32450,0
|
|
20240731,182500,26075197100,32450,32450,32450,32450,0
|
|
20240731,182400,26075197100,32450,32450,32450,32450,0
|
|
20240731,182300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,182200,26075197100,32450,32450,32450,32450,0
|
|
20240731,182100,26075197100,32450,32450,32450,32450,0
|
|
20240731,182000,26075197100,32450,32450,32450,32450,0
|
|
20240731,181900,26075197100,32450,32450,32450,32450,0
|
|
20240731,181800,26075197100,32450,32450,32450,32450,0
|
|
20240731,181700,26075197100,32450,32450,32450,32450,0
|
|
20240731,181600,26075197100,32450,32450,32450,32450,0
|
|
20240731,181500,26075197100,32450,32450,32450,32450,0
|
|
20240731,181400,26075197100,32450,32450,32450,32450,0
|
|
20240731,181300,26075197100,32450,32450,32450,32450,0
|
|
20240731,181200,26075197100,32450,32450,32450,32450,0
|
|
20240731,181100,26075197100,32450,32450,32450,32450,0
|
|
20240731,181000,26075197100,32450,32450,32450,32450,0
|
|
20240731,180900,26075197100,32450,32450,32450,32450,0
|
|
20240731,180800,26075197100,32450,32450,32450,32450,0
|
|
20240731,180700,26075197100,32450,32450,32450,32450,0
|
|
20240731,180600,26075197100,32450,32450,32450,32450,0
|
|
20240731,180500,26075197100,32450,32450,32450,32450,0
|
|
20240731,180400,26075197100,32450,32450,32450,32450,0
|
|
20240731,180300,26075197100,32450,32450,32450,32450,0
|
|
20240731,180200,26075197100,32450,32450,32450,32450,0
|
|
20240731,180100,26075197100,32450,32450,32450,32450,0
|
|
20240731,180000,26075197100,32450,32450,32450,32450,0
|
|
20240731,175900,26075197100,32450,32450,32450,32450,0
|
|
20240731,175800,26075197100,32450,32450,32450,32450,0
|
|
20240731,175700,26075197100,32450,32450,32450,32450,0
|
|
20240731,175600,26075197100,32450,32450,32450,32450,0
|
|
20240731,175500,26075197100,32450,32450,32450,32450,0
|
|
20240731,175400,26075197100,32450,32450,32450,32450,0
|
|
20240731,175300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,175200,26075197100,32450,32450,32450,32450,0
|
|
20240731,175100,26075197100,32450,32450,32450,32450,0
|
|
20240731,175000,26075197100,32450,32450,32450,32450,0
|
|
20240731,174900,26075197100,32450,32450,32450,32450,0
|
|
20240731,174800,26075197100,32450,32450,32450,32450,0
|
|
20240731,174700,26075197100,32450,32450,32450,32450,0
|
|
20240731,174600,26075197100,32450,32450,32450,32450,0
|
|
20240731,174500,26075197100,32450,32450,32450,32450,0
|
|
20240731,174400,26075197100,32450,32450,32450,32450,0
|
|
20240731,174300,26075197100,32450,32450,32450,32450,0
|
|
20240731,174200,26075197100,32450,32450,32450,32450,0
|
|
20240731,174100,26075197100,32450,32450,32450,32450,0
|
|
20240731,174000,26075197100,32450,32450,32450,32450,0
|
|
20240731,173900,26075197100,32450,32450,32450,32450,0
|
|
20240731,173800,26075197100,32450,32450,32450,32450,0
|
|
20240731,173700,26075197100,32450,32450,32450,32450,0
|
|
20240731,173600,26075197100,32450,32450,32450,32450,0
|
|
20240731,173500,26075197100,32450,32450,32450,32450,0
|
|
20240731,173400,26075197100,32450,32450,32450,32450,0
|
|
20240731,173300,26075197100,32450,32450,32450,32450,0
|
|
20240731,173200,26075197100,32450,32450,32450,32450,0
|
|
20240731,173100,26075197100,32450,32450,32450,32450,0
|
|
20240731,173000,26075197100,32450,32450,32450,32450,0
|
|
20240731,172900,26075197100,32450,32450,32450,32450,0
|
|
20240731,172800,26075197100,32450,32450,32450,32450,0
|
|
20240731,172700,26075197100,32450,32450,32450,32450,0
|
|
20240731,172600,26075197100,32450,32450,32450,32450,0
|
|
20240731,172500,26075197100,32450,32450,32450,32450,0
|
|
20240731,172400,26075197100,32450,32450,32450,32450,0
|
|
20240731,172300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,172200,26075197100,32450,32450,32450,32450,0
|
|
20240731,172100,26075197100,32450,32450,32450,32450,0
|
|
20240731,172000,26075197100,32450,32450,32450,32450,0
|
|
20240731,171900,26075197100,32450,32450,32450,32450,0
|
|
20240731,171800,26075197100,32450,32450,32450,32450,0
|
|
20240731,171700,26075197100,32450,32450,32450,32450,0
|
|
20240731,171600,26075197100,32450,32450,32450,32450,0
|
|
20240731,171500,26075197100,32450,32450,32450,32450,0
|
|
20240731,171400,26075197100,32450,32450,32450,32450,0
|
|
20240731,171300,26075197100,32450,32450,32450,32450,0
|
|
20240731,171200,26075197100,32450,32450,32450,32450,0
|
|
20240731,171100,26075197100,32450,32450,32450,32450,0
|
|
20240731,171000,26075197100,32450,32450,32450,32450,0
|
|
20240731,170900,26075197100,32450,32450,32450,32450,0
|
|
20240731,170800,26075197100,32450,32450,32450,32450,0
|
|
20240731,170700,26075197100,32450,32450,32450,32450,0
|
|
20240731,170600,26075197100,32450,32450,32450,32450,0
|
|
20240731,170500,26075197100,32450,32450,32450,32450,0
|
|
20240731,170400,26075197100,32450,32450,32450,32450,0
|
|
20240731,170300,26075197100,32450,32450,32450,32450,0
|
|
20240731,170200,26075197100,32450,32450,32450,32450,0
|
|
20240731,170100,26075197100,32450,32450,32450,32450,0
|
|
20240731,170000,26075197100,32450,32450,32450,32450,0
|
|
20240731,165900,26075197100,32450,32450,32450,32450,0
|
|
20240731,165800,26075197100,32450,32450,32450,32450,0
|
|
20240731,165700,26075197100,32450,32450,32450,32450,0
|
|
20240731,165600,26075197100,32450,32450,32450,32450,0
|
|
20240731,165500,26075197100,32450,32450,32450,32450,0
|
|
20240731,165400,26075197100,32450,32450,32450,32450,0
|
|
20240731,165300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,165200,26075197100,32450,32450,32450,32450,0
|
|
20240731,165100,26075197100,32450,32450,32450,32450,0
|
|
20240731,165000,26075197100,32450,32450,32450,32450,0
|
|
20240731,164900,26075197100,32450,32450,32450,32450,0
|
|
20240731,164800,26075197100,32450,32450,32450,32450,0
|
|
20240731,164700,26075197100,32450,32450,32450,32450,0
|
|
20240731,164600,26075197100,32450,32450,32450,32450,0
|
|
20240731,164500,26075197100,32450,32450,32450,32450,0
|
|
20240731,164400,26075197100,32450,32450,32450,32450,0
|
|
20240731,164300,26075197100,32450,32450,32450,32450,0
|
|
20240731,164200,26075197100,32450,32450,32450,32450,0
|
|
20240731,164100,26075197100,32450,32450,32450,32450,0
|
|
20240731,164000,26075197100,32450,32450,32450,32450,0
|
|
20240731,163900,26075197100,32450,32450,32450,32450,0
|
|
20240731,163800,26075197100,32450,32450,32450,32450,0
|
|
20240731,163700,26075197100,32450,32450,32450,32450,0
|
|
20240731,163600,26075197100,32450,32450,32450,32450,0
|
|
20240731,163500,26075197100,32450,32450,32450,32450,0
|
|
20240731,163400,26075197100,32450,32450,32450,32450,0
|
|
20240731,163300,26075197100,32450,32450,32450,32450,0
|
|
20240731,163200,26075197100,32450,32450,32450,32450,0
|
|
20240731,163100,26075197100,32450,32450,32450,32450,0
|
|
20240731,163000,26075197100,32450,32450,32450,32450,0
|
|
20240731,162900,26075197100,32450,32450,32450,32450,0
|
|
20240731,162800,26075197100,32450,32450,32450,32450,0
|
|
20240731,162700,26075197100,32450,32450,32450,32450,0
|
|
20240731,162600,26075197100,32450,32450,32450,32450,0
|
|
20240731,162500,26075197100,32450,32450,32450,32450,0
|
|
20240731,162400,26075197100,32450,32450,32450,32450,0
|
|
20240731,162300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,162200,26075197100,32450,32450,32450,32450,0
|
|
20240731,162100,26075197100,32450,32450,32450,32450,0
|
|
20240731,162000,26075197100,32450,32450,32450,32450,0
|
|
20240731,161900,26075197100,32450,32450,32450,32450,0
|
|
20240731,161800,26075197100,32450,32450,32450,32450,0
|
|
20240731,161700,26075197100,32450,32450,32450,32450,0
|
|
20240731,161600,26075197100,32450,32450,32450,32450,0
|
|
20240731,161500,26075197100,32450,32450,32450,32450,0
|
|
20240731,161400,26075197100,32450,32450,32450,32450,0
|
|
20240731,161300,26075197100,32450,32450,32450,32450,0
|
|
20240731,161200,26075197100,32450,32450,32450,32450,0
|
|
20240731,161100,26075197100,32450,32450,32450,32450,0
|
|
20240731,161000,26075197100,32450,32450,32450,32450,0
|
|
20240731,160900,26075197100,32450,32450,32450,32450,0
|
|
20240731,160800,26075197100,32450,32450,32450,32450,0
|
|
20240731,160700,26075197100,32450,32450,32450,32450,0
|
|
20240731,160600,26075197100,32450,32450,32450,32450,0
|
|
20240731,160500,26075197100,32450,32450,32450,32450,0
|
|
20240731,160400,26075197100,32450,32450,32450,32450,0
|
|
20240731,160300,26075197100,32450,32450,32450,32450,0
|
|
20240731,160200,26075197100,32450,32450,32450,32450,0
|
|
20240731,160100,26075197100,32450,32450,32450,32450,0
|
|
20240731,160000,26075197100,32450,32450,32450,32450,0
|
|
20240731,155900,26075197100,32450,32450,32450,32450,0
|
|
20240731,155800,26075197100,32450,32450,32450,32450,0
|
|
20240731,155700,26075197100,32450,32450,32450,32450,0
|
|
20240731,155600,26075197100,32450,32450,32450,32450,0
|
|
20240731,155500,26075197100,32450,32450,32450,32450,0
|
|
20240731,155400,26075197100,32450,32450,32450,32450,0
|
|
20240731,155300,26075197100,32450,32450,32450,32450,20634
|
|
20240731,155200,26075197100,32450,32450,32450,32450,0
|
|
20240731,155100,26075197100,32450,32450,32450,32450,0
|
|
20240731,155000,26075197100,32450,32450,32450,32450,0
|
|
20240731,154900,26075197100,32450,32450,32450,32450,0
|
|
20240731,154800,26075197100,32450,32450,32450,32450,0
|
|
20240731,154700,26075197100,32450,32450,32450,32450,0
|
|
20240731,154600,26075197100,32450,32450,32450,32450,0
|
|
20240731,154500,26075197100,32450,32450,32450,32450,0
|
|
20240731,154400,26075197100,32450,32450,32450,32450,0
|
|
20240731,154300,26075197100,32450,32450,32450,32450,0
|
|
20240731,154200,26075197100,32450,32450,32450,32450,0
|
|
20240731,154100,26075197100,32450,32450,32450,32450,0
|
|
20240731,154000,26075197100,32450,32450,32450,32450,0
|
|
20240731,153900,26075197100,32450,32450,32450,32450,0
|
|
20240731,153800,26075197100,32450,32450,32450,32450,0
|
|
20240731,153700,26075197100,32450,32450,32450,32450,0
|
|
20240731,153600,26075197100,32450,32450,32450,32450,0
|
|
20240731,153500,26075197100,32450,32450,32450,32450,0
|
|
20240731,153400,26075197100,32450,32450,32450,32450,0
|
|
20240731,153300,26075197100,32450,32450,32450,32450,0
|
|
20240731,153200,26075197100,32450,32450,32450,32450,0
|
|
20240731,153100,26075197100,32450,32450,32450,32450,0
|
|
20240731,153000,26075197100,32450,32450,32450,32450,20634
|
|
20240731,152900,25405623800,32400,32400,32400,32400,0
|
|
20240731,152800,25405623800,32400,32400,32400,32400,0
|
|
20240731,152700,25405623800,32400,32400,32400,32400,0
|
|
20240731,152600,25405623800,32400,32400,32400,32400,0
|
|
20240731,152500,25405623800,32400,32400,32400,32400,0
|
|
20240731,152400,25405623800,32400,32400,32400,32400,0
|
|
20240731,152300,25405623800,32400,32400,32400,32400,0
|
|
20240731,152200,25405623800,32400,32400,32400,32400,0
|
|
20240731,152100,25405623800,32400,32400,32400,32400,0
|
|
20240731,152000,25405623800,32400,32400,32400,32400,0
|
|
20240731,151900,25405623800,32400,32350,32400,32350,8406
|
|
20240731,151800,25133363550,32350,32350,32400,32350,1079
|
|
20240731,151700,25098445100,32350,32400,32400,32350,3684
|
|
20240731,151600,24979244750,32400,32400,32450,32350,919
|
|
20240731,151500,24949462900,32400,32400,32400,32350,1365
|
|
20240731,151400,24905247900,32400,32400,32450,32350,3667
|
|
20240731,151300,24786394250,32400,32400,32450,32350,1001
|
|
20240731,151200,24753981900,32400,32350,32450,32300,3065
|
|
20240731,151100,24654710550,32300,32350,32350,32300,2993
|
|
20240731,151000,24557895000,32350,32400,32450,32300,4753
|
|
20240731,150900,24404117200,32400,32450,32450,32400,5214
|
|
20240731,150800,24235134600,32450,32400,32450,32400,623
|
|
20240731,150700,24214934600,32400,32400,32450,32400,519
|
|
20240731,150600,24198106500,32400,32450,32450,32400,2524
|
|
20240731,150500,24116233800,32400,32450,32500,32400,1847
|
|
20240731,150400,24056283500,32450,32450,32500,32450,982
|
|
20240731,150300,24024399450,32450,32450,32500,32450,1325
|
|
20240731,150200,23981370300,32450,32500,32500,32450,1693
|
|
20240731,150100,23926427950,32450,32450,32500,32400,795
|
|
20240731,150000,23900638750,32450,32500,32500,32400,3937
|
|
20240731,145900,23772755400,32500,32450,32500,32450,1911
|
|
20240731,145800,23710718650,32450,32450,32500,32400,3594
|
|
20240731,145700,23594021100,32500,32450,32550,32450,6226
|
|
20240731,145600,23391791200,32450,32450,32500,32450,591
|
|
20240731,145500,23372598150,32500,32450,32500,32450,724
|
|
20240731,145400,23349079400,32450,32500,32500,32450,1126
|
|
20240731,145300,23312538000,32450,32500,32500,32450,732
|
|
20240731,145200,23288771800,32500,32500,32500,32450,1021
|
|
20240731,145100,23255596950,32500,32500,32500,32450,984
|
|
20240731,145000,23223631950,32500,32550,32550,32450,2934
|
|
20240731,144900,23128274150,32550,32550,32550,32500,1776
|
|
20240731,144800,23070473400,32550,32550,32600,32550,5711
|
|
20240731,144700,22884444200,32550,32500,32550,32450,3768
|
|
20240731,144600,22761952250,32500,32450,32500,32400,4677
|
|
20240731,144500,22610178350,32400,32350,32450,32350,5383
|
|
20240731,144400,22435768600,32400,32350,32400,32300,3034
|
|
20240731,144300,22337577400,32350,32250,32400,32250,6618
|
|
20240731,144200,22123661200,32300,32250,32300,32200,2627
|
|
20240731,144100,22038938550,32250,32200,32250,32200,258
|
|
20240731,144000,22030619000,32200,32200,32250,32150,3576
|
|
20240731,143900,21915471400,32150,32100,32200,32100,1422
|
|
20240731,143800,21869749450,32150,32150,32200,32100,1740
|
|
20240731,143700,21813818800,32150,32050,32150,32050,2402
|
|
20240731,143600,21736728250,32050,32100,32150,32050,2034
|
|
20240731,143500,21671441200,32100,32100,32150,32100,1464
|
|
20240731,143400,21624446050,32150,32150,32150,32100,2211
|
|
20240731,143300,21553376100,32150,32200,32200,32150,296
|
|
20240731,143200,21543855450,32200,32200,32200,32150,419
|
|
20240731,143100,21530367350,32200,32150,32200,32150,331
|
|
20240731,143000,21519723300,32200,32150,32200,32150,1389
|
|
20240731,142900,21475058100,32150,32100,32150,32100,1608
|
|
20240731,142800,21423426150,32100,32050,32100,32050,721
|
|
20240731,142700,21400295400,32100,32050,32100,32050,105
|
|
20240731,142600,21396929950,32050,32050,32100,32050,394
|
|
20240731,142500,21384301700,32050,32100,32100,32050,558
|
|
20240731,142400,21366415950,32100,32050,32100,32050,622
|
|
20240731,142300,21346468950,32050,32050,32100,32050,83
|
|
20240731,142200,21343806050,32050,32000,32050,32000,1319
|
|
20240731,142100,21301541250,32000,32000,32050,32000,1162
|
|
20240731,142000,21264348550,32000,32050,32050,31950,3186
|
|
20240731,141900,21162406000,32050,32050,32100,32000,2259
|
|
20240731,141800,21090008900,32100,32100,32100,32050,355
|
|
20240731,141700,21078629700,32050,32050,32100,32050,270
|
|
20240731,141600,21069975950,32100,32100,32100,32050,1395
|
|
20240731,141500,21025207300,32100,32150,32150,32100,1039
|
|
20240731,141400,20991847100,32100,32150,32200,32100,1672
|
|
20240731,141300,20938112500,32150,32150,32200,32150,602
|
|
20240731,141200,20918756950,32200,32150,32200,32150,639
|
|
20240731,141100,20898201350,32150,32150,32200,32150,1299
|
|
20240731,141000,20856438450,32150,32100,32150,32100,885
|
|
20240731,140900,20827997250,32150,32150,32150,32050,605
|
|
20240731,140800,20808585400,32150,32100,32150,32050,816
|
|
20240731,140700,20782374850,32100,32100,32150,32050,1726
|
|
20240731,140600,20726966500,32100,32150,32150,32100,477
|
|
20240731,140500,20711646350,32150,32150,32150,32100,488
|
|
20240731,140400,20695961100,32150,32100,32150,32050,1566
|
|
20240731,140300,20645632450,32100,32150,32200,32100,1380
|
|
20240731,140200,20601303450,32100,32100,32150,32050,5626
|
|
20240731,140100,20420614450,32050,32050,32100,32050,440
|
|
20240731,140000,20406501300,32050,32050,32100,32000,241
|
|
20240731,135900,20398781150,32000,32050,32100,32000,1010
|
|
20240731,135800,20366410450,32050,32050,32100,32050,1530
|
|
20240731,135700,20317350700,32050,32100,32150,32050,391
|
|
20240731,135600,20304816350,32100,32150,32150,32100,1447
|
|
20240731,135500,20258328900,32100,32150,32150,32100,1981
|
|
20240731,135400,20194652850,32150,32100,32150,32050,1568
|
|
20240731,135300,20144330650,32100,32100,32100,32050,1523
|
|
20240731,135200,20095457050,32050,32000,32050,32000,870
|
|
20240731,135100,20067582650,32000,32050,32050,32000,394
|
|
20240731,135000,20054972300,32000,32000,32050,32000,616
|
|
20240731,134900,20035256050,32000,31950,32000,31950,2393
|
|
20240731,134800,19958718650,31950,31900,31950,31900,1532
|
|
20240731,134700,19909786050,31900,31950,32000,31900,3201
|
|
20240731,134600,19807517700,31950,32000,32000,31900,1037
|
|
20240731,134500,19774394700,31950,32000,32050,31950,1472
|
|
20240731,134400,19727332750,32000,32000,32050,31950,3006
|
|
20240731,134300,19631140600,32000,32000,32050,32000,772
|
|
20240731,134200,19606436500,32000,32100,32100,32000,2346
|
|
20240731,134100,19531250050,32100,32150,32150,32050,2395
|
|
20240731,134000,19454382800,32150,32100,32150,32100,733
|
|
20240731,133900,19430842250,32150,32050,32150,32050,1150
|
|
20240731,133800,19393933350,32050,32100,32100,32050,727
|
|
20240731,133700,19370618100,32100,32100,32150,32050,748
|
|
20240731,133600,19346615250,32100,32100,32100,32050,1414
|
|
20240731,133500,19301268750,32050,32100,32150,32050,3148
|
|
20240731,133400,19200215650,32100,32200,32200,32100,4820
|
|
20240731,133300,19045251000,32150,32200,32200,32150,765
|
|
20240731,133200,19020628500,32150,32150,32200,32150,1025
|
|
20240731,133100,18987665550,32150,32200,32200,32150,739
|
|
20240731,133000,18963891850,32150,32200,32200,32100,1217
|
|
20240731,132900,18924744650,32150,32150,32200,32100,1472
|
|
20240731,132800,18877419300,32100,32100,32150,32100,1068
|
|
20240731,132700,18843125850,32150,32050,32150,32050,3329
|
|
20240731,132600,18736261600,32050,32100,32200,32050,5416
|
|
20240731,132500,18562467700,32150,32200,32250,32100,14902
|
|
20240731,132400,18082864650,32200,32200,32200,32200,651
|
|
20240731,132300,18061902450,32200,32200,32200,32150,1229
|
|
20240731,132200,18022331300,32250,32150,32250,32150,1383
|
|
20240731,132100,17977827550,32150,32200,32200,32100,5387
|
|
20240731,132000,17804507800,32200,32250,32250,32200,3557
|
|
20240731,131900,17689864900,32250,32300,32300,32250,4366
|
|
20240731,131800,17548861350,32300,32250,32300,32250,4086
|
|
20240731,131700,17416955750,32200,32150,32250,32150,4553
|
|
20240731,131600,17270344150,32200,32200,32200,32150,1793
|
|
20240731,131500,17212685750,32150,32150,32200,32150,794
|
|
20240731,131400,17187155300,32100,32150,32200,32100,1862
|
|
20240731,131300,17127285000,32150,32150,32200,32100,2165
|
|
20240731,131200,17057678850,32150,32150,32150,32100,514
|
|
20240731,131100,17041162700,32150,32150,32150,32100,1605
|
|
20240731,131000,16989562900,32150,32200,32200,32150,2043
|
|
20240731,130900,16923796650,32150,32200,32200,32150,400
|
|
20240731,130800,16910928150,32150,32100,32150,32100,846
|
|
20240731,130700,16883734800,32100,32250,32250,32050,6352
|
|
20240731,130600,16679759750,32200,32300,32300,32200,4710
|
|
20240731,130500,16527972200,32300,32150,32300,32150,4646
|
|
20240731,130400,16378307250,32150,32150,32200,32150,1140
|
|
20240731,130300,16341630800,32150,32100,32150,32050,6765
|
|
20240731,130200,16124282600,32100,32100,32100,32050,4044
|
|
20240731,130100,15994472700,32100,32050,32100,32000,8327
|
|
20240731,130000,15727370150,32050,31950,32050,31950,5877
|
|
20240731,125900,15539277100,31950,31900,32000,31900,1330
|
|
20240731,125800,15496786650,31950,31900,31950,31900,1688
|
|
20240731,125700,15442861350,31900,31900,31950,31900,274
|
|
20240731,125600,15434120650,31900,31950,31950,31900,1332
|
|
20240731,125500,15391623500,31950,31850,31950,31850,2604
|
|
20240731,125400,15308562550,31850,31850,31850,31850,1332
|
|
20240731,125300,15266138350,31850,31900,31900,31850,589
|
|
20240731,125200,15247356700,31850,31850,31850,31850,2092
|
|
20240731,125100,15180726500,31850,31800,31850,31800,202
|
|
20240731,125000,15174299600,31800,31750,31800,31750,1880
|
|
20240731,124900,15114525400,31750,31800,31800,31750,234
|
|
20240731,124800,15107089950,31800,31850,31850,31800,1444
|
|
20240731,124700,15061158550,31850,31750,31850,31750,1157
|
|
20240731,124600,15024370050,31800,31800,31850,31750,836
|
|
20240731,124500,14997783350,31750,31750,31800,31700,453
|
|
20240731,124400,14983401250,31750,31800,31800,31750,501
|
|
20240731,124300,14967483500,31800,31800,31800,31750,3479
|
|
20240731,124200,14856852650,31800,31650,31800,31650,1499
|
|
20240731,124100,14809297150,31650,31700,31700,31650,16
|
|
20240731,124000,14808790700,31700,31700,31750,31600,310
|
|
20240731,123900,14798970350,31700,31700,31700,31700,1053
|
|
20240731,123800,14765590250,31700,31650,31750,31650,324
|
|
20240731,123700,14755319800,31650,31650,31700,31650,556
|
|
20240731,123600,14737699750,31650,31600,31650,31600,1406
|
|
20240731,123500,14693206050,31600,31600,31650,31600,1094
|
|
20240731,123400,14658635500,31650,31600,31650,31600,239
|
|
20240731,123300,14651080050,31600,31600,31650,31550,66
|
|
20240731,123200,14648994400,31600,31600,31600,31550,305
|
|
20240731,123100,14639359550,31650,31600,31650,31600,150
|
|
20240731,123000,14634617550,31600,31600,31650,31550,171
|
|
20240731,122900,14629214950,31650,31600,31650,31600,626
|
|
20240731,122800,14609432950,31600,31550,31600,31550,524
|
|
20240731,122700,14592877050,31600,31550,31600,31550,129
|
|
20240731,122600,14588802750,31550,31550,31550,31500,544
|
|
20240731,122500,14571639600,31550,31600,31600,31550,209
|
|
20240731,122400,14565040700,31600,31600,31600,31550,366
|
|
20240731,122300,14553484150,31600,31600,31650,31600,937
|
|
20240731,122200,14523874800,31600,31600,31600,31600,1564
|
|
20240731,122100,14474452400,31600,31600,31600,31550,350
|
|
20240731,122000,14463409750,31550,31550,31550,31500,252
|
|
20240731,121900,14455461550,31550,31500,31550,31500,1400
|
|
20240731,121800,14411312300,31500,31550,31550,31500,78
|
|
20240731,121700,14408854400,31500,31550,31550,31500,391
|
|
20240731,121600,14396520200,31550,31450,31550,31450,1385
|
|
20240731,121500,14352842600,31500,31550,31550,31450,1011
|
|
20240731,121400,14320996350,31550,31500,31550,31500,1128
|
|
20240731,121300,14285464250,31500,31500,31550,31500,269
|
|
20240731,121200,14276985950,31500,31550,31550,31500,407
|
|
20240731,121100,14264165200,31550,31550,31550,31500,214
|
|
20240731,121000,14257422950,31550,31550,31550,31500,199
|
|
20240731,120900,14251146850,31500,31550,31550,31500,43
|
|
20240731,120800,14249792200,31500,31550,31550,31500,176
|
|
20240731,120700,14244243500,31550,31550,31600,31550,103
|
|
20240731,120600,14240993800,31550,31550,31550,31500,245
|
|
20240731,120500,14233267750,31550,31550,31550,31500,157
|
|
20240731,120400,14228316650,31600,31500,31600,31500,201
|
|
20240731,120300,14221978650,31550,31550,31550,31550,148
|
|
20240731,120200,14217309250,31550,31500,31550,31500,354
|
|
20240731,120100,14206147250,31500,31550,31550,31500,123
|
|
20240731,120000,14202270450,31550,31550,31550,31500,532
|
|
20240731,115900,14185494200,31550,31500,31550,31500,302
|
|
20240731,115800,14175974300,31500,31550,31550,31500,87
|
|
20240731,115700,14173233750,31550,31500,31550,31500,272
|
|
20240731,115600,14164661550,31500,31500,31500,31500,114
|
|
20240731,115500,14161070550,31500,31500,31500,31450,208
|
|
20240731,115400,14154520000,31450,31500,31500,31450,225
|
|
20240731,115300,14147436250,31450,31600,31600,31450,6693
|
|
20240731,115200,13936811750,31550,31550,31600,31550,605
|
|
20240731,115100,13917723700,31500,31600,31600,31500,155
|
|
20240731,115000,13912833600,31550,31550,31550,31500,388
|
|
20240731,114900,13900596750,31550,31500,31600,31500,880
|
|
20240731,114800,13872839650,31550,31550,31550,31550,23
|
|
20240731,114700,13872114000,31500,31500,31550,31500,266
|
|
20240731,114600,13863734950,31500,31500,31500,31500,260
|
|
20240731,114500,13855544950,31500,31500,31550,31500,206
|
|
20240731,114400,13849053750,31500,31550,31550,31500,184
|
|
20240731,114300,13843253650,31550,31500,31550,31500,35
|
|
20240731,114200,13842149650,31500,31500,31500,31450,346
|
|
20240731,114100,13831254450,31500,31550,31550,31500,223
|
|
20240731,114000,13824229850,31500,31550,31550,31500,412
|
|
20240731,113900,13811248650,31500,31550,31550,31500,119
|
|
20240731,113800,13807498450,31550,31500,31550,31500,193
|
|
20240731,113700,13801417750,31500,31500,31550,31500,333
|
|
20240731,113600,13790927000,31500,31500,31500,31500,29
|
|
20240731,113500,13790013500,31500,31550,31550,31500,2354
|
|
20240731,113400,13715755150,31550,31600,31600,31550,36
|
|
20240731,113300,13714618750,31550,31550,31650,31550,1094
|
|
20240731,113200,13680052600,31600,31550,31700,31550,1069
|
|
20240731,113100,13646258450,31650,31500,31650,31500,4719
|
|
20240731,113000,13497171750,31500,31500,31550,31450,373
|
|
20240731,112900,13485422900,31450,31550,31550,31450,124
|
|
20240731,112800,13481516500,31550,31500,31550,31450,1724
|
|
20240731,112700,13427178800,31450,31450,31450,31450,115
|
|
20240731,112600,13423562050,31450,31450,31450,31450,607
|
|
20240731,112500,13404471900,31450,31400,31500,31400,239
|
|
20240731,112400,13396957950,31450,31450,31450,31400,63
|
|
20240731,112300,13394977150,31450,31500,31500,31450,346
|
|
20240731,112200,13384094900,31500,31450,31500,31450,573
|
|
20240731,112100,13366073150,31400,31400,31450,31400,1001
|
|
20240731,112000,13334641250,31450,31450,31450,31400,388
|
|
20240731,111900,13322444600,31400,31400,31450,31350,1090
|
|
20240731,111800,13288216050,31350,31350,31400,31350,292
|
|
20240731,111700,13279060050,31400,31400,31400,31350,274
|
|
20240731,111600,13270460950,31400,31400,31400,31350,588
|
|
20240731,111500,13252006300,31350,31350,31400,31350,612
|
|
20240731,111400,13232819850,31350,31400,31450,31350,529
|
|
20240731,111300,13216213700,31400,31400,31450,31400,289
|
|
20240731,111200,13207138500,31400,31400,31450,31400,166
|
|
20240731,111100,13201925650,31400,31400,31450,31400,790
|
|
20240731,111000,13177113850,31400,31350,31400,31350,768
|
|
20240731,110900,13153005800,31400,31350,31400,31350,1156
|
|
20240731,110800,13116729350,31350,31450,31450,31350,1929
|
|
20240731,110700,13056149000,31450,31450,31450,31450,670
|
|
20240731,110600,13035077500,31450,31500,31550,31450,2465
|
|
20240731,110500,12957438400,31500,31550,31550,31500,1015
|
|
20240731,110400,12925457200,31550,31500,31550,31500,853
|
|
20240731,110300,12898559000,31550,31500,31550,31500,371
|
|
20240731,110200,12886870550,31550,31550,31550,31500,336
|
|
20240731,110100,12876285550,31500,31500,31500,31500,726
|
|
20240731,110000,12853416550,31550,31500,31550,31450,377
|
|
20240731,105900,12841552750,31500,31500,31500,31450,860
|
|
20240731,105800,12814488350,31500,31450,31500,31450,165
|
|
20240731,105700,12809291600,31500,31500,31500,31450,148
|
|
20240731,105600,12804630950,31500,31450,31500,31450,540
|
|
20240731,105500,12787624750,31500,31450,31500,31450,225
|
|
20240731,105400,12780543700,31500,31500,31500,31450,634
|
|
20240731,105300,12760579550,31500,31500,31500,31500,312
|
|
20240731,105200,12750751550,31450,31400,31500,31400,333
|
|
20240731,105100,12740277750,31450,31450,31450,31400,342
|
|
20240731,105000,12729531450,31450,31450,31500,31450,1035
|
|
20240731,104900,12696980300,31450,31400,31450,31400,239
|
|
20240731,104800,12689470700,31400,31400,31400,31400,1760
|
|
20240731,104700,12634206700,31400,31450,31450,31400,358
|
|
20240731,104600,12622953950,31450,31450,31450,31400,364
|
|
20240731,104500,12611507400,31400,31450,31450,31400,441
|
|
20240731,104400,12597638700,31450,31450,31450,31400,1038
|
|
20240731,104300,12564999600,31400,31400,31450,31350,985
|
|
20240731,104200,12534071900,31400,31550,31550,31400,5990
|
|
20240731,104100,12345563750,31550,31550,31550,31500,370
|
|
20240731,104000,12333896100,31500,31500,31600,31500,4703
|
|
20240731,103900,12185625700,31500,31550,31550,31500,224
|
|
20240731,103800,12178564500,31550,31550,31550,31500,322
|
|
20240731,103700,12168419400,31550,31550,31550,31500,21
|
|
20240731,103600,12167757600,31500,31550,31600,31500,2522
|
|
20240731,103500,12088196500,31550,31550,31600,31550,3231
|
|
20240731,103400,11986172950,31550,31550,31600,31550,1415
|
|
20240731,103300,11941529650,31550,31550,31600,31550,427
|
|
20240731,103200,11928043900,31600,31600,31600,31550,412
|
|
20240731,103100,11915025000,31600,31650,31650,31600,2760
|
|
20240731,103000,11827808850,31600,31750,31750,31600,3906
|
|
20240731,102900,11704135950,31750,31750,31750,31700,271
|
|
20240731,102800,11695534550,31700,31750,31750,31700,382
|
|
20240731,102700,11683420900,31750,31700,31750,31700,346
|
|
20240731,102600,11672437200,31700,31700,31750,31650,444
|
|
20240731,102500,11658350750,31700,31700,31750,31650,1226
|
|
20240731,102400,11619493800,31700,31700,31700,31650,466
|
|
20240731,102300,11604728650,31700,31650,31700,31650,35
|
|
20240731,102200,11603619650,31650,31700,31700,31650,990
|
|
20240731,102100,11572247000,31650,31650,31700,31650,514
|
|
20240731,102000,11555978300,31650,31750,31750,31650,2287
|
|
20240731,101900,11483546950,31750,31700,31750,31700,543
|
|
20240731,101800,11466332850,31700,31750,31750,31650,1974
|
|
20240731,101700,11403772450,31750,31750,31800,31700,563
|
|
20240731,101600,11385897250,31750,31750,31800,31750,678
|
|
20240731,101500,11364369350,31750,31900,31900,31750,5260
|
|
20240731,101400,11196956100,31900,31900,31900,31850,333
|
|
20240731,101300,11186338600,31900,31900,31900,31850,133
|
|
20240731,101200,11182098250,31900,31850,31900,31850,316
|
|
20240731,101100,11172025200,31850,31900,31900,31850,274
|
|
20240731,101000,11163297900,31900,31850,31900,31850,2937
|
|
20240731,100900,11069744200,31850,31850,31850,31800,887
|
|
20240731,100800,11041501700,31850,31800,31850,31800,535
|
|
20240731,100700,11024487400,31850,31850,31850,31800,331
|
|
20240731,100600,11013955300,31800,31800,31900,31800,469
|
|
20240731,100500,10999026850,31850,31900,31950,31850,1291
|
|
20240731,100400,10957872850,31950,31900,31950,31900,320
|
|
20240731,100300,10947663100,31900,31900,31900,31850,909
|
|
20240731,100200,10918676000,31800,31850,31900,31800,2806
|
|
20240731,100100,10829375500,31850,31900,31900,31800,749
|
|
20240731,100000,10805515150,31900,31900,31900,31800,1351
|
|
20240731,095900,10762467500,31900,31900,31900,31850,66
|
|
20240731,095800,10760362700,31850,31850,31900,31850,971
|
|
20240731,095700,10729432300,31850,31800,31850,31800,357
|
|
20240731,095600,10718070800,31800,31800,31850,31650,4447
|
|
20240731,095500,10576950900,31800,32050,32050,31800,3745
|
|
20240731,095400,10457467500,32050,32100,32150,32050,3559
|
|
20240731,095300,10343329400,32100,32050,32100,32000,3386
|
|
20240731,095200,10234745100,32050,31950,32100,31950,4753
|
|
20240731,095100,10082554600,31950,31950,31950,31900,1709
|
|
20240731,095000,10027957600,31950,31900,31950,31900,967
|
|
20240731,094900,9997104650,31900,31800,31900,31800,3493
|
|
20240731,094800,9885802650,31800,31800,31850,31800,1268
|
|
20240731,094700,9845476000,31800,31750,31800,31750,608
|
|
20240731,094600,9826158750,31750,31700,31750,31650,420
|
|
20240731,094500,9812851150,31700,31700,31750,31650,1289
|
|
20240731,094400,9771995650,31700,31650,31700,31650,1867
|
|
20240731,094300,9712840650,31700,31700,31750,31650,536
|
|
20240731,094200,9695852200,31700,31700,31700,31600,459
|
|
20240731,094100,9681317600,31650,31800,31800,31650,2231
|
|
20240731,094000,9610646950,31750,31700,31850,31700,1559
|
|
20240731,093900,9561107550,31700,31600,31700,31600,1502
|
|
20240731,093800,9513509250,31650,31700,31700,31600,1505
|
|
20240731,093700,9465874300,31650,31700,31700,31650,284
|
|
20240731,093600,9456881150,31700,31600,31700,31600,1446
|
|
20240731,093500,9411158100,31600,31650,31650,31550,1600
|
|
20240731,093400,9360599000,31650,31650,31700,31600,438
|
|
20240731,093300,9346737150,31650,31650,31700,31600,605
|
|
20240731,093200,9327584300,31650,31600,31650,31600,638
|
|
20240731,093100,9307414750,31600,31650,31650,31600,905
|
|
20240731,093000,9278792200,31650,31700,31700,31650,419
|
|
20240731,092900,9265527200,31700,31700,31700,31650,385
|
|
20240731,092800,9253332800,31650,31700,31750,31650,3394
|
|
20240731,092700,9145715700,31800,31750,31800,31700,2451
|
|
20240731,092600,9067818100,31750,31700,31750,31700,2089
|
|
20240731,092500,9001505500,31700,31650,31750,31650,501
|
|
20240731,092400,8985627200,31650,31600,31650,31600,480
|
|
20240731,092300,8970449300,31550,31650,31650,31500,3118
|
|
20240731,092200,8872020350,31650,31650,31750,31600,2772
|
|
20240731,092100,8784173900,31650,31700,31700,31650,1741
|
|
20240731,092000,8729059300,31700,31700,31750,31650,1332
|
|
20240731,091900,8686857450,31700,31600,31700,31600,1154
|
|
20240731,091800,8650326850,31600,31550,31650,31550,689
|
|
20240731,091700,8628566600,31550,31550,31550,31500,983
|
|
20240731,091600,8597561950,31550,31500,31600,31450,1762
|
|
20240731,091500,8542052500,31500,31500,31550,31400,3707
|
|
20240731,091400,8425387600,31450,31300,31500,31300,8943
|
|
20240731,091300,8144589500,31300,31000,31350,31000,11291
|
|
20240731,091200,7793566050,31000,31400,31500,30950,183169
|
|
20240731,091100,2109666900,31450,31450,31500,31400,7798
|
|
20240731,091000,1864746600,31450,31450,31450,31400,3447
|
|
20240731,090900,1756436250,31400,31500,31550,31400,4521
|
|
20240731,090800,1614210600,31500,31600,31600,31500,6875
|
|
20240731,090700,1397468300,31600,31650,31650,31550,4026
|
|
20240731,090600,1270257150,31650,31700,31750,31600,3783
|
|
20240731,090500,1150499200,31750,31900,31900,31700,6146
|
|
20240731,090400,955003350,31950,31950,32000,31900,1298
|
|
20240731,090300,913577000,31950,32050,32050,31900,3287
|
|
20240731,090200,808327150,32050,32050,32150,31900,4056
|
|
20240731,090100,678311850,31850,32150,32150,31750,12007
|
|
20240731,090000,294000800,32150,32050,32200,32050,8693
|