583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,184000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,183900,5664547500,20700,20700,20700,20700,0
|
|
20240731,183800,5664547500,20700,20700,20700,20700,0
|
|
20240731,183700,5664547500,20700,20700,20700,20700,0
|
|
20240731,183600,5664547500,20700,20700,20700,20700,0
|
|
20240731,183500,5664547500,20700,20700,20700,20700,0
|
|
20240731,183400,5664547500,20700,20700,20700,20700,0
|
|
20240731,183300,5664547500,20700,20700,20700,20700,0
|
|
20240731,183200,5664547500,20700,20700,20700,20700,0
|
|
20240731,183100,5664547500,20700,20700,20700,20700,0
|
|
20240731,183000,5664547500,20700,20700,20700,20700,0
|
|
20240731,182900,5664547500,20700,20700,20700,20700,0
|
|
20240731,182800,5664547500,20700,20700,20700,20700,0
|
|
20240731,182700,5664547500,20700,20700,20700,20700,0
|
|
20240731,182600,5664547500,20700,20700,20700,20700,0
|
|
20240731,182500,5664547500,20700,20700,20700,20700,0
|
|
20240731,182400,5664547500,20700,20700,20700,20700,0
|
|
20240731,182300,5664547500,20700,20700,20700,20700,0
|
|
20240731,182200,5664547500,20700,20700,20700,20700,0
|
|
20240731,182100,5664547500,20700,20700,20700,20700,0
|
|
20240731,182000,5664547500,20700,20700,20700,20700,0
|
|
20240731,181900,5664547500,20700,20700,20700,20700,0
|
|
20240731,181800,5664547500,20700,20700,20700,20700,0
|
|
20240731,181700,5664547500,20700,20700,20700,20700,0
|
|
20240731,181600,5664547500,20700,20700,20700,20700,0
|
|
20240731,181500,5664547500,20700,20700,20700,20700,0
|
|
20240731,181400,5664547500,20700,20700,20700,20700,0
|
|
20240731,181300,5664547500,20700,20700,20700,20700,0
|
|
20240731,181200,5664547500,20700,20700,20700,20700,0
|
|
20240731,181100,5664547500,20700,20700,20700,20700,0
|
|
20240731,181000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,180900,5664547500,20700,20700,20700,20700,0
|
|
20240731,180800,5664547500,20700,20700,20700,20700,0
|
|
20240731,180700,5664547500,20700,20700,20700,20700,0
|
|
20240731,180600,5664547500,20700,20700,20700,20700,0
|
|
20240731,180500,5664547500,20700,20700,20700,20700,0
|
|
20240731,180400,5664547500,20700,20700,20700,20700,0
|
|
20240731,180300,5664547500,20700,20700,20700,20700,0
|
|
20240731,180200,5664547500,20700,20700,20700,20700,0
|
|
20240731,180100,5664547500,20700,20700,20700,20700,0
|
|
20240731,180000,5664547500,20700,20700,20700,20700,0
|
|
20240731,175900,5664547500,20700,20700,20700,20700,0
|
|
20240731,175800,5664547500,20700,20700,20700,20700,0
|
|
20240731,175700,5664547500,20700,20700,20700,20700,0
|
|
20240731,175600,5664547500,20700,20700,20700,20700,0
|
|
20240731,175500,5664547500,20700,20700,20700,20700,0
|
|
20240731,175400,5664547500,20700,20700,20700,20700,0
|
|
20240731,175300,5664547500,20700,20700,20700,20700,0
|
|
20240731,175200,5664547500,20700,20700,20700,20700,0
|
|
20240731,175100,5664547500,20700,20700,20700,20700,0
|
|
20240731,175000,5664547500,20700,20700,20700,20700,0
|
|
20240731,174900,5664547500,20700,20700,20700,20700,0
|
|
20240731,174800,5664547500,20700,20700,20700,20700,0
|
|
20240731,174700,5664547500,20700,20700,20700,20700,0
|
|
20240731,174600,5664547500,20700,20700,20700,20700,0
|
|
20240731,174500,5664547500,20700,20700,20700,20700,0
|
|
20240731,174400,5664547500,20700,20700,20700,20700,0
|
|
20240731,174300,5664547500,20700,20700,20700,20700,0
|
|
20240731,174200,5664547500,20700,20700,20700,20700,0
|
|
20240731,174100,5664547500,20700,20700,20700,20700,0
|
|
20240731,174000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,173900,5664547500,20700,20700,20700,20700,0
|
|
20240731,173800,5664547500,20700,20700,20700,20700,0
|
|
20240731,173700,5664547500,20700,20700,20700,20700,0
|
|
20240731,173600,5664547500,20700,20700,20700,20700,0
|
|
20240731,173500,5664547500,20700,20700,20700,20700,0
|
|
20240731,173400,5664547500,20700,20700,20700,20700,0
|
|
20240731,173300,5664547500,20700,20700,20700,20700,0
|
|
20240731,173200,5664547500,20700,20700,20700,20700,0
|
|
20240731,173100,5664547500,20700,20700,20700,20700,0
|
|
20240731,173000,5664547500,20700,20700,20700,20700,0
|
|
20240731,172900,5664547500,20700,20700,20700,20700,0
|
|
20240731,172800,5664547500,20700,20700,20700,20700,0
|
|
20240731,172700,5664547500,20700,20700,20700,20700,0
|
|
20240731,172600,5664547500,20700,20700,20700,20700,0
|
|
20240731,172500,5664547500,20700,20700,20700,20700,0
|
|
20240731,172400,5664547500,20700,20700,20700,20700,0
|
|
20240731,172300,5664547500,20700,20700,20700,20700,0
|
|
20240731,172200,5664547500,20700,20700,20700,20700,0
|
|
20240731,172100,5664547500,20700,20700,20700,20700,0
|
|
20240731,172000,5664547500,20700,20700,20700,20700,0
|
|
20240731,171900,5664547500,20700,20700,20700,20700,0
|
|
20240731,171800,5664547500,20700,20700,20700,20700,0
|
|
20240731,171700,5664547500,20700,20700,20700,20700,0
|
|
20240731,171600,5664547500,20700,20700,20700,20700,0
|
|
20240731,171500,5664547500,20700,20700,20700,20700,0
|
|
20240731,171400,5664547500,20700,20700,20700,20700,0
|
|
20240731,171300,5664547500,20700,20700,20700,20700,0
|
|
20240731,171200,5664547500,20700,20700,20700,20700,0
|
|
20240731,171100,5664547500,20700,20700,20700,20700,0
|
|
20240731,171000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,170900,5664547500,20700,20700,20700,20700,0
|
|
20240731,170800,5664547500,20700,20700,20700,20700,0
|
|
20240731,170700,5664547500,20700,20700,20700,20700,0
|
|
20240731,170600,5664547500,20700,20700,20700,20700,0
|
|
20240731,170500,5664547500,20700,20700,20700,20700,0
|
|
20240731,170400,5664547500,20700,20700,20700,20700,0
|
|
20240731,170300,5664547500,20700,20700,20700,20700,0
|
|
20240731,170200,5664547500,20700,20700,20700,20700,0
|
|
20240731,170100,5664547500,20700,20700,20700,20700,0
|
|
20240731,170000,5664547500,20700,20700,20700,20700,0
|
|
20240731,165900,5664547500,20700,20700,20700,20700,0
|
|
20240731,165800,5664547500,20700,20700,20700,20700,0
|
|
20240731,165700,5664547500,20700,20700,20700,20700,0
|
|
20240731,165600,5664547500,20700,20700,20700,20700,0
|
|
20240731,165500,5664547500,20700,20700,20700,20700,0
|
|
20240731,165400,5664547500,20700,20700,20700,20700,0
|
|
20240731,165300,5664547500,20700,20700,20700,20700,0
|
|
20240731,165200,5664547500,20700,20700,20700,20700,0
|
|
20240731,165100,5664547500,20700,20700,20700,20700,0
|
|
20240731,165000,5664547500,20700,20700,20700,20700,0
|
|
20240731,164900,5664547500,20700,20700,20700,20700,0
|
|
20240731,164800,5664547500,20700,20700,20700,20700,0
|
|
20240731,164700,5664547500,20700,20700,20700,20700,0
|
|
20240731,164600,5664547500,20700,20700,20700,20700,0
|
|
20240731,164500,5664547500,20700,20700,20700,20700,0
|
|
20240731,164400,5664547500,20700,20700,20700,20700,0
|
|
20240731,164300,5664547500,20700,20700,20700,20700,0
|
|
20240731,164200,5664547500,20700,20700,20700,20700,0
|
|
20240731,164100,5664547500,20700,20700,20700,20700,0
|
|
20240731,164000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,163900,5664547500,20700,20700,20700,20700,0
|
|
20240731,163800,5664547500,20700,20700,20700,20700,0
|
|
20240731,163700,5664547500,20700,20700,20700,20700,0
|
|
20240731,163600,5664547500,20700,20700,20700,20700,0
|
|
20240731,163500,5664547500,20700,20700,20700,20700,0
|
|
20240731,163400,5664547500,20700,20700,20700,20700,0
|
|
20240731,163300,5664547500,20700,20700,20700,20700,0
|
|
20240731,163200,5664547500,20700,20700,20700,20700,0
|
|
20240731,163100,5664547500,20700,20700,20700,20700,0
|
|
20240731,163000,5664547500,20700,20700,20700,20700,0
|
|
20240731,162900,5664547500,20700,20700,20700,20700,0
|
|
20240731,162800,5664547500,20700,20700,20700,20700,0
|
|
20240731,162700,5664547500,20700,20700,20700,20700,0
|
|
20240731,162600,5664547500,20700,20700,20700,20700,0
|
|
20240731,162500,5664547500,20700,20700,20700,20700,0
|
|
20240731,162400,5664547500,20700,20700,20700,20700,0
|
|
20240731,162300,5664547500,20700,20700,20700,20700,0
|
|
20240731,162200,5664547500,20700,20700,20700,20700,0
|
|
20240731,162100,5664547500,20700,20700,20700,20700,0
|
|
20240731,162000,5664547500,20700,20700,20700,20700,0
|
|
20240731,161900,5664547500,20700,20700,20700,20700,0
|
|
20240731,161800,5664547500,20700,20700,20700,20700,0
|
|
20240731,161700,5664547500,20700,20700,20700,20700,0
|
|
20240731,161600,5664547500,20700,20700,20700,20700,0
|
|
20240731,161500,5664547500,20700,20700,20700,20700,0
|
|
20240731,161400,5664547500,20700,20700,20700,20700,0
|
|
20240731,161300,5664547500,20700,20700,20700,20700,0
|
|
20240731,161200,5664547500,20700,20700,20700,20700,0
|
|
20240731,161100,5664547500,20700,20700,20700,20700,0
|
|
20240731,161000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,160900,5664547500,20700,20700,20700,20700,0
|
|
20240731,160800,5664547500,20700,20700,20700,20700,0
|
|
20240731,160700,5664547500,20700,20700,20700,20700,0
|
|
20240731,160600,5664547500,20700,20700,20700,20700,0
|
|
20240731,160500,5664547500,20700,20700,20700,20700,0
|
|
20240731,160400,5664547500,20700,20700,20700,20700,0
|
|
20240731,160300,5664547500,20700,20700,20700,20700,0
|
|
20240731,160200,5664547500,20700,20700,20700,20700,0
|
|
20240731,160100,5664547500,20700,20700,20700,20700,0
|
|
20240731,160000,5664547500,20700,20700,20700,20700,0
|
|
20240731,155900,5664547500,20700,20700,20700,20700,0
|
|
20240731,155800,5664547500,20700,20700,20700,20700,0
|
|
20240731,155700,5664547500,20700,20700,20700,20700,0
|
|
20240731,155600,5664547500,20700,20700,20700,20700,0
|
|
20240731,155500,5664547500,20700,20700,20700,20700,0
|
|
20240731,155400,5664547500,20700,20700,20700,20700,0
|
|
20240731,155300,5664547500,20700,20700,20700,20700,0
|
|
20240731,155200,5664547500,20700,20700,20700,20700,0
|
|
20240731,155100,5664547500,20700,20700,20700,20700,0
|
|
20240731,155000,5664547500,20700,20700,20700,20700,0
|
|
20240731,154900,5664547500,20700,20700,20700,20700,0
|
|
20240731,154800,5664547500,20700,20700,20700,20700,0
|
|
20240731,154700,5664547500,20700,20700,20700,20700,0
|
|
20240731,154600,5664547500,20700,20700,20700,20700,0
|
|
20240731,154500,5664547500,20700,20700,20700,20700,0
|
|
20240731,154400,5664547500,20700,20700,20700,20700,0
|
|
20240731,154300,5664547500,20700,20700,20700,20700,0
|
|
20240731,154200,5664547500,20700,20700,20700,20700,0
|
|
20240731,154100,5664547500,20700,20700,20700,20700,0
|
|
20240731,154000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,153900,5664547500,20700,20700,20700,20700,0
|
|
20240731,153800,5664547500,20700,20700,20700,20700,0
|
|
20240731,153700,5664547500,20700,20700,20700,20700,0
|
|
20240731,153600,5664547500,20700,20700,20700,20700,0
|
|
20240731,153500,5664547500,20700,20700,20700,20700,0
|
|
20240731,153400,5664547500,20700,20700,20700,20700,0
|
|
20240731,153300,5664547500,20700,20700,20700,20700,0
|
|
20240731,153200,5664547500,20700,20700,20700,20700,0
|
|
20240731,153100,5664547500,20700,20700,20700,20700,0
|
|
20240731,153000,5664547500,20700,20700,20700,20700,3138
|
|
20240731,152900,5599590900,20750,20750,20750,20750,0
|
|
20240731,152800,5599590900,20750,20750,20750,20750,0
|
|
20240731,152700,5599590900,20750,20750,20750,20750,0
|
|
20240731,152600,5599590900,20750,20750,20750,20750,0
|
|
20240731,152500,5599590900,20750,20750,20750,20750,0
|
|
20240731,152400,5599590900,20750,20750,20750,20750,0
|
|
20240731,152300,5599590900,20750,20750,20750,20750,0
|
|
20240731,152200,5599590900,20750,20750,20750,20750,0
|
|
20240731,152100,5599590900,20750,20750,20750,20750,0
|
|
20240731,152000,5599590900,20750,20750,20750,20750,0
|
|
20240731,151900,5599590900,20750,20700,20800,20700,290
|
|
20240731,151800,5593571100,20750,20650,20750,20650,210
|
|
20240731,151700,5589225550,20650,20750,20800,20650,1522
|
|
20240731,151600,5557703250,20700,20700,20750,20650,402
|
|
20240731,151500,5549385900,20700,20650,20700,20600,1617
|
|
20240731,151400,5515997850,20650,20700,20700,20600,1543
|
|
20240731,151300,5484145300,20650,20700,20700,20600,1975
|
|
20240731,151200,5443371350,20700,20700,20750,20650,1054
|
|
20240731,151100,5421572350,20700,20800,20800,20650,1498
|
|
20240731,151000,5390534800,20750,20850,20850,20750,139
|
|
20240731,150900,5387644900,20800,20800,20850,20750,257
|
|
20240731,150800,5382300050,20800,20850,20850,20750,723
|
|
20240731,150700,5367259300,20850,20850,20900,20800,987
|
|
20240731,150600,5346712750,20800,20900,20950,20800,2088
|
|
20240731,150500,5303190950,20950,20900,20950,20900,86
|
|
20240731,150400,5301392600,20900,20950,20950,20900,608
|
|
20240731,150300,5288679800,20950,20900,21000,20900,374
|
|
20240731,150200,5280858300,20850,20950,20950,20850,1141
|
|
20240731,150100,5257006650,20950,20900,20950,20900,105
|
|
20240731,150000,5254810050,20900,21050,21050,20800,3673
|
|
20240731,145900,5177943800,21000,21000,21100,21000,233
|
|
20240731,145800,5173048450,21000,21100,21100,21000,114
|
|
20240731,145700,5170647900,21050,21050,21050,21050,81
|
|
20240731,145600,5168942850,21050,21050,21100,21000,209
|
|
20240731,145500,5164540600,21100,21050,21100,21050,350
|
|
20240731,145400,5157172100,21050,21050,21050,21000,206
|
|
20240731,145300,5152836250,21000,21050,21050,21000,59
|
|
20240731,145200,5151594750,21050,21050,21050,21000,435
|
|
20240731,145100,5142438850,21050,21100,21100,21000,603
|
|
20240731,145000,5129737900,21050,21050,21100,21000,329
|
|
20240731,144900,5122811400,21050,21100,21100,21050,22
|
|
20240731,144800,5122347550,21000,21100,21100,21000,551
|
|
20240731,144700,5110744700,21100,21100,21100,21050,123
|
|
20240731,144600,5108149800,21050,21100,21100,21050,85
|
|
20240731,144500,5106356450,21100,21100,21100,21050,29
|
|
20240731,144400,5105744800,21050,21050,21100,21050,76
|
|
20240731,144300,5104142600,21100,21200,21200,21050,1248
|
|
20240731,144200,5077853300,21150,21200,21200,21150,161
|
|
20240731,144100,5074445100,21200,21150,21200,21150,518
|
|
20240731,144000,5063489150,21100,21150,21150,21050,55
|
|
20240731,143900,5062328500,21100,21100,21100,21100,201
|
|
20240731,143800,5058087400,21100,21150,21150,21100,93
|
|
20240731,143700,5056124850,21100,21150,21200,21100,1014
|
|
20240731,143600,5034701500,21100,21200,21200,21100,1265
|
|
20240731,143500,5007985600,21200,21100,21200,21100,204
|
|
20240731,143400,5003671200,21150,21100,21150,21050,1078
|
|
20240731,143300,4980934650,21100,20900,21100,20900,1037
|
|
20240731,143200,4959147450,20900,20800,20950,20800,751
|
|
20240731,143100,4943455100,20750,20850,20850,20700,3165
|
|
20240731,143000,4877700200,20850,20800,20900,20800,583
|
|
20240731,142900,4865544450,20800,20750,20800,20750,595
|
|
20240731,142800,4853175600,20750,20900,20950,20750,1611
|
|
20240731,142700,4819596450,20900,20800,20900,20800,3530
|
|
20240731,142600,4746110400,20800,20500,20850,20500,3058
|
|
20240731,142500,4682825900,20550,20950,20950,20500,8802
|
|
20240731,142400,4500680750,20900,20950,21000,20900,1636
|
|
20240731,142300,4466388750,20950,20850,21000,20850,1826
|
|
20240731,142200,4428100250,20850,21100,21150,20850,5696
|
|
20240731,142100,4308496300,21150,21200,21200,21050,2547
|
|
20240731,142000,4254685850,21250,21250,21250,21200,360
|
|
20240731,141900,4247039850,21300,21150,21300,21150,629
|
|
20240731,141800,4233697550,21150,21200,21200,21100,1037
|
|
20240731,141700,4211758950,21150,21100,21150,21100,439
|
|
20240731,141600,4202484950,21100,21150,21200,21100,1027
|
|
20240731,141500,4180784600,21200,21150,21200,21100,673
|
|
20240731,141400,4166552550,21200,21200,21200,21150,296
|
|
20240731,141300,4160282250,21200,21150,21200,21150,514
|
|
20240731,141200,4149386650,21100,21150,21200,21000,2569
|
|
20240731,141100,4095191150,21150,21250,21300,21050,3924
|
|
20240731,141000,4012105650,21250,21550,21550,21100,6077
|
|
20240731,140900,3883110450,21550,21550,21550,21450,187
|
|
20240731,140800,3879086000,21550,21500,21550,21400,984
|
|
20240731,140700,3857983250,21550,21550,21550,21500,137
|
|
20240731,140600,3855037100,21550,21450,21550,21450,212
|
|
20240731,140500,3850480100,21450,21500,21550,21450,173
|
|
20240731,140400,3846766050,21550,21500,21550,21450,364
|
|
20240731,140300,3838940350,21500,21500,21550,21450,456
|
|
20240731,140200,3829137750,21450,21350,21500,21250,4476
|
|
20240731,140100,3733475300,21250,21300,21400,21250,801
|
|
20240731,140000,3716385600,21300,21450,21500,21200,4062
|
|
20240731,135900,3629822750,21500,21500,21500,21350,1197
|
|
20240731,135800,3604201450,21500,21450,21500,21350,4029
|
|
20240731,135700,3517756250,21450,21700,21700,21300,10536
|
|
20240731,135600,3291352450,21650,21750,21800,21650,1149
|
|
20240731,135500,3266428800,21750,21850,21850,21700,2814
|
|
20240731,135400,3205164550,21850,21950,21950,21850,1275
|
|
20240731,135300,3177230000,22000,22000,22000,22000,82
|
|
20240731,135200,3175426000,22000,21950,22000,21950,298
|
|
20240731,135100,3168883800,21950,21950,21950,21950,97
|
|
20240731,135000,3166754650,21900,22000,22050,21900,919
|
|
20240731,134900,3146560300,22050,22050,22050,22000,129
|
|
20240731,134800,3143716100,22050,22050,22050,22050,77
|
|
20240731,134700,3142018250,22000,22000,22050,22000,198
|
|
20240731,134600,3137662150,22000,22000,22000,21950,136
|
|
20240731,134500,3134670200,22000,22000,22000,21950,727
|
|
20240731,134400,3118689300,22000,22000,22050,22000,83
|
|
20240731,134300,3116859700,22000,22000,22000,22000,58
|
|
20240731,134200,3115583700,22050,22050,22050,22000,231
|
|
20240731,134100,3110495800,22000,22050,22050,22000,7
|
|
20240731,134000,3110341500,22050,22100,22100,22000,261
|
|
20240731,133900,3104588050,22050,22050,22050,22050,360
|
|
20240731,133800,3096650050,22050,22050,22050,22050,67
|
|
20240731,133700,3095172700,22050,22000,22050,22000,99
|
|
20240731,133600,3092994450,22000,21900,22000,21900,84
|
|
20240731,133500,3091146550,21900,22000,22000,21900,194
|
|
20240731,133400,3086886600,22050,22050,22050,22000,187
|
|
20240731,133300,3082763750,22050,22050,22050,22000,272
|
|
20240731,133200,3076766650,22000,21950,22000,21950,116
|
|
20240731,133100,3074219450,22050,22050,22050,22050,72
|
|
20240731,133000,3072631850,21950,22000,22050,21950,277
|
|
20240731,132900,3066539750,22050,22000,22050,22000,412
|
|
20240731,132800,3057471250,22050,22050,22100,22050,410
|
|
20240731,132700,3048418750,22000,22050,22100,22000,608
|
|
20240731,132600,3035012150,22000,22050,22050,21950,1557
|
|
20240731,132500,3000807300,22000,21950,22000,21950,251
|
|
20240731,132400,2995289800,22000,21900,22000,21900,109
|
|
20240731,132300,2992891900,21900,21950,22000,21900,620
|
|
20240731,132200,2979287600,21950,21950,21950,21950,16
|
|
20240731,132100,2978936400,21950,21900,21950,21900,162
|
|
20240731,132000,2975383750,21850,21950,21950,21850,902
|
|
20240731,131900,2955629350,21950,22000,22050,21950,304
|
|
20240731,131800,2948940300,22000,21900,22100,21900,1604
|
|
20240731,131700,2913714050,21850,21950,22000,21800,4134
|
|
20240731,131600,2823210400,21950,21950,22000,21900,1206
|
|
20240731,131500,2796741250,21950,22000,22050,21950,1743
|
|
20240731,131400,2758426700,22000,22000,22050,22000,1432
|
|
20240731,131300,2726914700,22000,22100,22150,22000,3136
|
|
20240731,131200,2657719900,22100,22150,22150,22100,556
|
|
20240731,131100,2645407000,22100,22150,22150,22100,495
|
|
20240731,131000,2634451400,22150,22150,22200,22150,967
|
|
20240731,130900,2613023650,22200,22200,22200,22200,22
|
|
20240731,130800,2612535250,22200,22200,22200,22150,97
|
|
20240731,130700,2610383650,22200,22200,22200,22150,115
|
|
20240731,130600,2607832000,22200,22150,22200,22150,242
|
|
20240731,130500,2602470600,22150,22250,22250,22150,2113
|
|
20240731,130400,2555539850,22300,22300,22300,22300,78
|
|
20240731,130300,2553800450,22300,22300,22300,22300,15
|
|
20240731,130200,2553465950,22300,22300,22300,22300,17
|
|
20240731,130100,2553086850,22300,22300,22300,22300,53
|
|
20240731,130000,2551904950,22300,22250,22300,22250,356
|
|
20240731,125900,2543980650,22300,22300,22300,22300,12
|
|
20240731,125800,2543713050,22300,22300,22300,22300,16
|
|
20240731,125700,2543356250,22300,22250,22300,22200,401
|
|
20240731,125600,2534432700,22250,22200,22250,22200,175
|
|
20240731,125500,2530542350,22300,22250,22300,22200,204
|
|
20240731,125400,2526009600,22250,22250,22250,22200,1118
|
|
20240731,125300,2501142950,22300,22250,22300,22250,297
|
|
20240731,125200,2494533800,22300,22350,22350,22250,449
|
|
20240731,125100,2484523950,22350,22350,22350,22350,91
|
|
20240731,125000,2482490100,22350,22350,22350,22300,489
|
|
20240731,124900,2471577750,22400,22350,22400,22350,194
|
|
20240731,124800,2467239900,22350,22350,22350,22350,49
|
|
20240731,124700,2466144750,22350,22350,22350,22250,278
|
|
20240731,124600,2459953200,22300,22300,22350,22300,256
|
|
20240731,124500,2454242200,22250,22350,22350,22250,417
|
|
20240731,124400,2444957450,22300,22300,22300,22300,716
|
|
20240731,124300,2428990650,22350,22350,22350,22300,22
|
|
20240731,124200,2428499000,22350,22400,22400,22350,61
|
|
20240731,124100,2427133750,22400,22300,22400,22300,270
|
|
20240731,124000,2421112250,22300,22350,22400,22250,1348
|
|
20240731,123900,2391055600,22350,22350,22350,22350,358
|
|
20240731,123800,2383054300,22350,22400,22450,22350,290
|
|
20240731,123700,2376565700,22350,22400,22400,22350,842
|
|
20240731,123600,2357733650,22450,22400,22450,22400,26
|
|
20240731,123500,2357150350,22450,22450,22500,22400,1034
|
|
20240731,123400,2333978700,22500,22500,22500,22500,12
|
|
20240731,123300,2333708700,22450,22500,22500,22450,280
|
|
20240731,123200,2327420150,22500,22500,22500,22500,80
|
|
20240731,123100,2325620150,22450,22450,22450,22450,34
|
|
20240731,123000,2324856850,22450,22450,22500,22400,584
|
|
20240731,122900,2311751950,22450,22500,22500,22450,125
|
|
20240731,122800,2308940100,22500,22500,22500,22450,535
|
|
20240731,122700,2296922050,22500,22500,22500,22500,75
|
|
20240731,122600,2295234550,22550,22550,22550,22550,59
|
|
20240731,122500,2293904100,22500,22550,22550,22450,180
|
|
20240731,122400,2289856300,22550,22500,22550,22500,42
|
|
20240731,122300,2288909250,22500,22500,22500,22450,27
|
|
20240731,122200,2288302150,22500,22550,22550,22500,214
|
|
20240731,122100,2283485000,22550,22550,22550,22550,53
|
|
20240731,122000,2282289850,22550,22450,22550,22450,144
|
|
20240731,121900,2279051500,22550,22450,22550,22450,265
|
|
20240731,121800,2273098450,22500,22500,22500,22500,40
|
|
20240731,121700,2272198450,22500,22500,22500,22450,45
|
|
20240731,121600,2271187350,22500,22500,22500,22500,16
|
|
20240731,121500,2270827350,22500,22500,22500,22400,585
|
|
20240731,121400,2257694450,22500,22500,22500,22500,6
|
|
20240731,121300,2257559450,22500,22550,22550,22500,79
|
|
20240731,121200,2255781650,22500,22500,22550,22500,142
|
|
20240731,121100,2252583200,22500,22500,22500,22500,42
|
|
20240731,121000,2251638200,22450,22450,22500,22450,468
|
|
20240731,120900,2241120650,22500,22450,22500,22450,442
|
|
20240731,120800,2231177550,22450,22450,22450,22450,135
|
|
20240731,120700,2228146800,22450,22500,22500,22450,490
|
|
20240731,120600,2217146200,22500,22450,22500,22400,308
|
|
20240731,120500,2210234300,22450,22400,22450,22400,86
|
|
20240731,120400,2208307150,22400,22400,22450,22400,58
|
|
20240731,120300,2207005800,22400,22400,22450,22400,71
|
|
20240731,120200,2205413800,22400,22400,22400,22400,19
|
|
20240731,120100,2204988200,22400,22350,22400,22350,200
|
|
20240731,120000,2200517200,22350,22350,22400,22350,379
|
|
20240731,115900,2192045900,22350,22300,22400,22300,270
|
|
20240731,115800,2186018650,22300,22300,22400,22300,83
|
|
20240731,115700,2184166550,22300,22300,22400,22300,139
|
|
20240731,115600,2181061800,22300,22300,22350,22300,296
|
|
20240731,115500,2174453600,22300,22400,22400,22300,974
|
|
20240731,115400,2152683450,22400,22400,22450,22400,168
|
|
20240731,115300,2148919300,22400,22450,22500,22400,396
|
|
20240731,115200,2140044000,22450,22500,22500,22400,128
|
|
20240731,115100,2137169950,22450,22450,22500,22450,92
|
|
20240731,115000,2135103600,22450,22450,22500,22450,214
|
|
20240731,114900,2130298250,22500,22500,22500,22500,17
|
|
20240731,114800,2129915750,22500,22500,22500,22500,0
|
|
20240731,114700,2129915750,22500,22500,22500,22500,44
|
|
20240731,114600,2128925750,22500,22500,22500,22500,38
|
|
20240731,114500,2128070750,22500,22400,22500,22400,140
|
|
20240731,114400,2124933550,22450,22500,22500,22450,214
|
|
20240731,114300,2120128950,22450,22500,22500,22450,909
|
|
20240731,114200,2099717300,22500,22500,22500,22450,488
|
|
20240731,114100,2088739150,22550,22550,22550,22500,136
|
|
20240731,114000,2085673800,22550,22550,22550,22500,1205
|
|
20240731,113900,2058546800,22550,22550,22600,22550,682
|
|
20240731,113800,2043166750,22550,22550,22550,22550,82
|
|
20240731,113700,2041317650,22550,22550,22550,22550,203
|
|
20240731,113600,2036740000,22600,22550,22600,22550,61
|
|
20240731,113500,2035363350,22600,22550,22600,22500,336
|
|
20240731,113400,2027789400,22550,22550,22600,22550,113
|
|
20240731,113300,2025239300,22550,22500,22550,22500,241
|
|
20240731,113200,2019804900,22550,22550,22550,22550,281
|
|
20240731,113100,2013468350,22550,22550,22550,22550,12
|
|
20240731,113000,2013197750,22550,22500,22550,22500,256
|
|
20240731,112900,2007434200,22550,22550,22600,22500,238
|
|
20240731,112800,2002071900,22500,22600,22600,22500,882
|
|
20240731,112700,1982184800,22600,22600,22650,22600,69
|
|
20240731,112600,1980624350,22600,22550,22650,22550,22
|
|
20240731,112500,1980126700,22650,22650,22650,22550,950
|
|
20240731,112400,1958620250,22700,22700,22700,22700,136
|
|
20240731,112300,1955533050,22700,22700,22700,22700,159
|
|
20240731,112200,1951923750,22700,22650,22700,22650,93
|
|
20240731,112100,1949816400,22650,22700,22700,22650,158
|
|
20240731,112000,1946235050,22700,22700,22750,22650,352
|
|
20240731,111900,1938246750,22750,22750,22750,22700,746
|
|
20240731,111800,1921285350,22750,22750,22750,22550,4093
|
|
20240731,111700,1828540500,22750,22650,22750,22650,2422
|
|
20240731,111600,1773544950,22650,22650,22650,22650,730
|
|
20240731,111500,1757010450,22650,22700,22700,22600,819
|
|
20240731,111400,1738469350,22700,22600,22700,22600,1452
|
|
20240731,111300,1705586750,22600,22500,22650,22500,2010
|
|
20240731,111200,1660200600,22500,22450,22550,22450,423
|
|
20240731,111100,1650681950,22500,22350,22550,22350,1293
|
|
20240731,111000,1621595000,22300,22450,22450,22300,1439
|
|
20240731,110900,1589418600,22450,22500,22500,22450,274
|
|
20240731,110800,1583265200,22500,22500,22500,22450,147
|
|
20240731,110700,1579957850,22500,22500,22500,22500,21
|
|
20240731,110600,1579485350,22500,22500,22550,22450,365
|
|
20240731,110500,1571283600,22550,22500,22550,22500,157
|
|
20240731,110400,1567749200,22550,22550,22550,22500,442
|
|
20240731,110300,1557788950,22500,22550,22600,22500,630
|
|
20240731,110200,1543573650,22550,22550,22600,22500,1800
|
|
20240731,110100,1502971300,22550,22450,22550,22400,899
|
|
20240731,110000,1482739800,22450,22450,22450,22400,209
|
|
20240731,105900,1478050650,22500,22400,22500,22400,146
|
|
20240731,105800,1474771850,22400,22400,22400,22400,435
|
|
20240731,105700,1465027850,22400,22400,22450,22350,766
|
|
20240731,105600,1447875950,22450,22450,22450,22400,259
|
|
20240731,105500,1442064800,22450,22450,22500,22450,222
|
|
20240731,105400,1437077400,22500,22500,22550,22500,660
|
|
20240731,105300,1422225850,22550,22500,22550,22500,417
|
|
20240731,105200,1412832500,22550,22500,22550,22500,725
|
|
20240731,105100,1396486950,22500,22550,22550,22450,348
|
|
20240731,105000,1388662350,22450,22500,22550,22400,512
|
|
20240731,104900,1377143450,22500,22400,22500,22400,905
|
|
20240731,104800,1356811450,22400,22400,22400,22400,32
|
|
20240731,104700,1356094650,22400,22450,22450,22400,264
|
|
20240731,104600,1350180550,22450,22400,22450,22400,98
|
|
20240731,104500,1347981300,22400,22400,22400,22300,357
|
|
20240731,104400,1339997150,22400,22350,22400,22350,66
|
|
20240731,104300,1338521450,22400,22300,22400,22300,115
|
|
20240731,104200,1335948100,22300,22250,22300,22250,513
|
|
20240731,104100,1324511000,22200,22300,22300,22200,39
|
|
20240731,104000,1323643100,22200,22200,22300,22200,137
|
|
20240731,103900,1320601400,22200,22300,22350,22200,1153
|
|
20240731,103800,1294927000,22300,22350,22400,22300,347
|
|
20240731,103700,1287175700,22350,22350,22400,22350,432
|
|
20240731,103600,1277519850,22400,22350,22400,22350,400
|
|
20240731,103500,1268564050,22350,22350,22400,22350,443
|
|
20240731,103400,1258658200,22350,22350,22400,22350,67
|
|
20240731,103300,1257159750,22350,22500,22500,22350,722
|
|
20240731,103200,1240985000,22450,22500,22500,22450,291
|
|
20240731,103100,1234448500,22500,22450,22500,22450,402
|
|
20240731,103000,1225412200,22500,22550,22600,22450,644
|
|
20240731,102900,1210912050,22550,22350,22550,22350,4437
|
|
20240731,102800,1111308200,22350,22350,22350,22350,34
|
|
20240731,102700,1110548300,22350,22350,22350,22350,13
|
|
20240731,102600,1110257750,22350,22350,22350,22300,116
|
|
20240731,102500,1107668500,22250,22250,22300,22250,114
|
|
20240731,102400,1105131200,22200,22350,22350,22200,1137
|
|
20240731,102300,1079819800,22300,22400,22400,22300,514
|
|
20240731,102200,1068338150,22400,22400,22400,22400,73
|
|
20240731,102100,1066702950,22350,22400,22450,22350,264
|
|
20240731,102000,1060789200,22400,22350,22450,22350,113
|
|
20240731,101900,1058260700,22400,22400,22400,22400,195
|
|
20240731,101800,1053892700,22350,22350,22350,22350,282
|
|
20240731,101700,1047590000,22350,22300,22350,22300,17
|
|
20240731,101600,1047210650,22350,22350,22350,22300,968
|
|
20240731,101500,1025621200,22350,22350,22400,22350,373
|
|
20240731,101400,1017284600,22400,22400,22450,22400,422
|
|
20240731,101300,1007831500,22400,22400,22450,22400,164
|
|
20240731,101200,1004156250,22400,22400,22400,22350,67
|
|
20240731,101100,1002655700,22350,22400,22400,22350,93
|
|
20240731,101000,1000576050,22400,22400,22400,22350,767
|
|
20240731,100900,983422850,22400,22450,22450,22400,27
|
|
20240731,100800,982817000,22450,22400,22450,22400,262
|
|
20240731,100700,976947850,22450,22450,22450,22400,321
|
|
20240731,100600,969750450,22400,22450,22450,22350,60
|
|
20240731,100500,968405800,22350,22400,22450,22350,609
|
|
20240731,100400,954763800,22400,22400,22450,22400,265
|
|
20240731,100300,948817800,22350,22350,22350,22350,614
|
|
20240731,100200,935094900,22350,22350,22350,22300,480
|
|
20240731,100100,924371900,22350,22350,22350,22300,265
|
|
20240731,100000,918461650,22400,22300,22400,22300,191
|
|
20240731,095900,914196350,22300,22400,22400,22300,185
|
|
20240731,095800,910052550,22400,22350,22400,22350,755
|
|
20240731,095700,893177000,22350,22250,22350,22200,2795
|
|
20240731,095600,830960450,22300,22300,22350,22300,315
|
|
20240731,095500,823935800,22300,22400,22400,22300,631
|
|
20240731,095400,809835700,22450,22450,22450,22400,120
|
|
20240731,095300,807147100,22450,22350,22450,22350,370
|
|
20240731,095200,798859800,22350,22350,22350,22350,243
|
|
20240731,095100,793428750,22350,22350,22350,22350,234
|
|
20240731,095000,788198850,22350,22400,22400,22350,806
|
|
20240731,094900,770182850,22400,22400,22450,22400,1480
|
|
20240731,094800,737026900,22450,22350,22450,22350,320
|
|
20240731,094700,729861150,22400,22450,22500,22350,1668
|
|
20240731,094600,692418500,22450,22300,22450,22300,3063
|
|
20240731,094500,623886450,22300,22250,22300,22250,176
|
|
20240731,094400,619968450,22250,22250,22250,22250,887
|
|
20240731,094300,600232700,22250,22250,22250,22200,528
|
|
20240731,094200,588485200,22250,22250,22250,22250,10
|
|
20240731,094100,588262700,22300,22300,22300,22250,107
|
|
20240731,094000,585877200,22250,22300,22300,22250,273
|
|
20240731,093900,579795950,22300,22200,22300,22200,565
|
|
20240731,093800,567212450,22250,22250,22300,22200,615
|
|
20240731,093700,553527100,22300,22250,22300,22250,609
|
|
20240731,093600,539953600,22300,22150,22400,22150,4840
|
|
20240731,093500,431964050,22150,22100,22150,22050,357
|
|
20240731,093400,424074300,22100,22050,22100,22050,725
|
|
20240731,093300,408057300,22050,22000,22100,22000,128
|
|
20240731,093200,405233450,22050,22050,22100,22000,762
|
|
20240731,093100,388451200,22000,22050,22050,22000,58
|
|
20240731,093000,387173250,22050,22000,22050,21950,557
|
|
20240731,092900,374929500,22050,22050,22050,22050,92
|
|
20240731,092800,372900900,22000,22000,22000,22000,120
|
|
20240731,092700,370260900,21950,21950,21950,21950,39
|
|
20240731,092600,369404850,21950,22000,22000,21950,119
|
|
20240731,092500,366787600,22000,21900,22050,21900,693
|
|
20240731,092400,351566400,21950,21900,22000,21900,409
|
|
20240731,092300,342590700,21900,21850,21900,21850,865
|
|
20240731,092200,323688850,21850,21800,21850,21750,380
|
|
20240731,092100,315399550,21750,21650,21750,21650,318
|
|
20240731,092000,308487250,21650,21700,21800,21650,1009
|
|
20240731,091900,286586150,21700,21650,21800,21650,526
|
|
20240731,091800,275170550,21650,21650,21750,21650,179
|
|
20240731,091700,271290550,21650,21650,21750,21650,200
|
|
20240731,091600,266958050,21650,21650,21750,21650,169
|
|
20240731,091500,263296700,21650,21600,21800,21600,830
|
|
20240731,091400,245338200,21600,21550,21650,21550,226
|
|
20240731,091300,240454200,21550,21650,21650,21550,1420
|
|
20240731,091200,209790850,21650,21750,21750,21650,751
|
|
20240731,091100,193487700,21750,21700,21750,21700,790
|
|
20240731,091000,176335950,21700,21750,21800,21600,956
|
|
20240731,090900,155646700,21800,21600,21800,21600,1508
|
|
20240731,090800,122974300,21600,21600,21600,21600,204
|
|
20240731,090700,118567900,21550,21450,21550,21450,602
|
|
20240731,090600,105623100,21500,21550,21550,21450,1705
|
|
20240731,090500,68959650,21550,21550,21600,21550,776
|
|
20240731,090400,52233500,21600,21600,21650,21550,325
|
|
20240731,090300,45215050,21550,21700,21750,21550,585
|
|
20240731,090200,32570950,21700,21700,21700,21650,90
|
|
20240731,090100,30619900,21650,21650,21750,21650,523
|
|
20240731,090000,19279500,21600,21750,21750,21600,587
|