627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,192300,61220033800,30550,30550,30550,30550,0
|
|
20240731,192200,61220033800,30550,30550,30550,30550,0
|
|
20240731,192100,61220033800,30550,30550,30550,30550,0
|
|
20240731,192000,61220033800,30550,30550,30550,30550,0
|
|
20240731,191900,61220033800,30550,30550,30550,30550,0
|
|
20240731,191800,61220033800,30550,30550,30550,30550,0
|
|
20240731,191700,61220033800,30550,30550,30550,30550,0
|
|
20240731,191600,61220033800,30550,30550,30550,30550,0
|
|
20240731,191500,61220033800,30550,30550,30550,30550,0
|
|
20240731,191400,61220033800,30550,30550,30550,30550,0
|
|
20240731,191300,61220033800,30550,30550,30550,30550,0
|
|
20240731,191200,61220033800,30550,30550,30550,30550,0
|
|
20240731,191100,61220033800,30550,30550,30550,30550,0
|
|
20240731,191000,61220033800,30550,30550,30550,30550,0
|
|
20240731,190900,61220033800,30550,30550,30550,30550,0
|
|
20240731,190800,61220033800,30550,30550,30550,30550,0
|
|
20240731,190700,61220033800,30550,30550,30550,30550,0
|
|
20240731,190600,61220033800,30550,30550,30550,30550,0
|
|
20240731,190500,61220033800,30550,30550,30550,30550,0
|
|
20240731,190400,61220033800,30550,30550,30550,30550,0
|
|
20240731,190300,61220033800,30550,30550,30550,30550,0
|
|
20240731,190200,61220033800,30550,30550,30550,30550,0
|
|
20240731,190100,61220033800,30550,30550,30550,30550,0
|
|
20240731,190000,61220033800,30550,30550,30550,30550,0
|
|
20240731,185900,61220033800,30550,30550,30550,30550,0
|
|
20240731,185800,61220033800,30550,30550,30550,30550,0
|
|
20240731,185700,61220033800,30550,30550,30550,30550,0
|
|
20240731,185600,61220033800,30550,30550,30550,30550,0
|
|
20240731,185500,61220033800,30550,30550,30550,30550,0
|
|
20240731,185400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,185300,61220033800,30550,30550,30550,30550,0
|
|
20240731,185200,61220033800,30550,30550,30550,30550,0
|
|
20240731,185100,61220033800,30550,30550,30550,30550,0
|
|
20240731,185000,61220033800,30550,30550,30550,30550,0
|
|
20240731,184900,61220033800,30550,30550,30550,30550,0
|
|
20240731,184800,61220033800,30550,30550,30550,30550,0
|
|
20240731,184700,61220033800,30550,30550,30550,30550,0
|
|
20240731,184600,61220033800,30550,30550,30550,30550,0
|
|
20240731,184500,61220033800,30550,30550,30550,30550,0
|
|
20240731,184400,61220033800,30550,30550,30550,30550,0
|
|
20240731,184300,61220033800,30550,30550,30550,30550,0
|
|
20240731,184200,61220033800,30550,30550,30550,30550,0
|
|
20240731,184100,61220033800,30550,30550,30550,30550,0
|
|
20240731,184000,61220033800,30550,30550,30550,30550,0
|
|
20240731,183900,61220033800,30550,30550,30550,30550,0
|
|
20240731,183800,61220033800,30550,30550,30550,30550,0
|
|
20240731,183700,61220033800,30550,30550,30550,30550,0
|
|
20240731,183600,61220033800,30550,30550,30550,30550,0
|
|
20240731,183500,61220033800,30550,30550,30550,30550,0
|
|
20240731,183400,61220033800,30550,30550,30550,30550,0
|
|
20240731,183300,61220033800,30550,30550,30550,30550,0
|
|
20240731,183200,61220033800,30550,30550,30550,30550,0
|
|
20240731,183100,61220033800,30550,30550,30550,30550,0
|
|
20240731,183000,61220033800,30550,30550,30550,30550,0
|
|
20240731,182900,61220033800,30550,30550,30550,30550,0
|
|
20240731,182800,61220033800,30550,30550,30550,30550,0
|
|
20240731,182700,61220033800,30550,30550,30550,30550,0
|
|
20240731,182600,61220033800,30550,30550,30550,30550,0
|
|
20240731,182500,61220033800,30550,30550,30550,30550,0
|
|
20240731,182400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,182300,61220033800,30550,30550,30550,30550,0
|
|
20240731,182200,61220033800,30550,30550,30550,30550,0
|
|
20240731,182100,61220033800,30550,30550,30550,30550,0
|
|
20240731,182000,61220033800,30550,30550,30550,30550,0
|
|
20240731,181900,61220033800,30550,30550,30550,30550,0
|
|
20240731,181800,61220033800,30550,30550,30550,30550,0
|
|
20240731,181700,61220033800,30550,30550,30550,30550,0
|
|
20240731,181600,61220033800,30550,30550,30550,30550,0
|
|
20240731,181500,61220033800,30550,30550,30550,30550,0
|
|
20240731,181400,61220033800,30550,30550,30550,30550,0
|
|
20240731,181300,61220033800,30550,30550,30550,30550,0
|
|
20240731,181200,61220033800,30550,30550,30550,30550,0
|
|
20240731,181100,61220033800,30550,30550,30550,30550,0
|
|
20240731,181000,61220033800,30550,30550,30550,30550,0
|
|
20240731,180900,61220033800,30550,30550,30550,30550,0
|
|
20240731,180800,61220033800,30550,30550,30550,30550,0
|
|
20240731,180700,61220033800,30550,30550,30550,30550,0
|
|
20240731,180600,61220033800,30550,30550,30550,30550,0
|
|
20240731,180500,61220033800,30550,30550,30550,30550,0
|
|
20240731,180400,61220033800,30550,30550,30550,30550,0
|
|
20240731,180300,61220033800,30550,30550,30550,30550,0
|
|
20240731,180200,61220033800,30550,30550,30550,30550,0
|
|
20240731,180100,61220033800,30550,30550,30550,30550,0
|
|
20240731,180000,61220033800,30550,30550,30550,30550,0
|
|
20240731,175900,61220033800,30550,30550,30550,30550,0
|
|
20240731,175800,61220033800,30550,30550,30550,30550,0
|
|
20240731,175700,61220033800,30550,30550,30550,30550,0
|
|
20240731,175600,61220033800,30550,30550,30550,30550,0
|
|
20240731,175500,61220033800,30550,30550,30550,30550,0
|
|
20240731,175400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,175300,61220033800,30550,30550,30550,30550,0
|
|
20240731,175200,61220033800,30550,30550,30550,30550,0
|
|
20240731,175100,61220033800,30550,30550,30550,30550,0
|
|
20240731,175000,61220033800,30550,30550,30550,30550,0
|
|
20240731,174900,61220033800,30550,30550,30550,30550,0
|
|
20240731,174800,61220033800,30550,30550,30550,30550,0
|
|
20240731,174700,61220033800,30550,30550,30550,30550,0
|
|
20240731,174600,61220033800,30550,30550,30550,30550,0
|
|
20240731,174500,61220033800,30550,30550,30550,30550,0
|
|
20240731,174400,61220033800,30550,30550,30550,30550,0
|
|
20240731,174300,61220033800,30550,30550,30550,30550,0
|
|
20240731,174200,61220033800,30550,30550,30550,30550,0
|
|
20240731,174100,61220033800,30550,30550,30550,30550,0
|
|
20240731,174000,61220033800,30550,30550,30550,30550,0
|
|
20240731,173900,61220033800,30550,30550,30550,30550,0
|
|
20240731,173800,61220033800,30550,30550,30550,30550,0
|
|
20240731,173700,61220033800,30550,30550,30550,30550,0
|
|
20240731,173600,61220033800,30550,30550,30550,30550,0
|
|
20240731,173500,61220033800,30550,30550,30550,30550,0
|
|
20240731,173400,61220033800,30550,30550,30550,30550,0
|
|
20240731,173300,61220033800,30550,30550,30550,30550,0
|
|
20240731,173200,61220033800,30550,30550,30550,30550,0
|
|
20240731,173100,61220033800,30550,30550,30550,30550,0
|
|
20240731,173000,61220033800,30550,30550,30550,30550,0
|
|
20240731,172900,61220033800,30550,30550,30550,30550,0
|
|
20240731,172800,61220033800,30550,30550,30550,30550,0
|
|
20240731,172700,61220033800,30550,30550,30550,30550,0
|
|
20240731,172600,61220033800,30550,30550,30550,30550,0
|
|
20240731,172500,61220033800,30550,30550,30550,30550,0
|
|
20240731,172400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,172300,61220033800,30550,30550,30550,30550,0
|
|
20240731,172200,61220033800,30550,30550,30550,30550,0
|
|
20240731,172100,61220033800,30550,30550,30550,30550,0
|
|
20240731,172000,61220033800,30550,30550,30550,30550,0
|
|
20240731,171900,61220033800,30550,30550,30550,30550,0
|
|
20240731,171800,61220033800,30550,30550,30550,30550,0
|
|
20240731,171700,61220033800,30550,30550,30550,30550,0
|
|
20240731,171600,61220033800,30550,30550,30550,30550,0
|
|
20240731,171500,61220033800,30550,30550,30550,30550,0
|
|
20240731,171400,61220033800,30550,30550,30550,30550,0
|
|
20240731,171300,61220033800,30550,30550,30550,30550,0
|
|
20240731,171200,61220033800,30550,30550,30550,30550,0
|
|
20240731,171100,61220033800,30550,30550,30550,30550,0
|
|
20240731,171000,61220033800,30550,30550,30550,30550,0
|
|
20240731,170900,61220033800,30550,30550,30550,30550,0
|
|
20240731,170800,61220033800,30550,30550,30550,30550,0
|
|
20240731,170700,61220033800,30550,30550,30550,30550,0
|
|
20240731,170600,61220033800,30550,30550,30550,30550,0
|
|
20240731,170500,61220033800,30550,30550,30550,30550,0
|
|
20240731,170400,61220033800,30550,30550,30550,30550,0
|
|
20240731,170300,61220033800,30550,30550,30550,30550,0
|
|
20240731,170200,61220033800,30550,30550,30550,30550,0
|
|
20240731,170100,61220033800,30550,30550,30550,30550,0
|
|
20240731,170000,61220033800,30550,30550,30550,30550,0
|
|
20240731,165900,61220033800,30550,30550,30550,30550,0
|
|
20240731,165800,61220033800,30550,30550,30550,30550,0
|
|
20240731,165700,61220033800,30550,30550,30550,30550,0
|
|
20240731,165600,61220033800,30550,30550,30550,30550,0
|
|
20240731,165500,61220033800,30550,30550,30550,30550,0
|
|
20240731,165400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,165300,61220033800,30550,30550,30550,30550,0
|
|
20240731,165200,61220033800,30550,30550,30550,30550,0
|
|
20240731,165100,61220033800,30550,30550,30550,30550,0
|
|
20240731,165000,61220033800,30550,30550,30550,30550,0
|
|
20240731,164900,61220033800,30550,30550,30550,30550,0
|
|
20240731,164800,61220033800,30550,30550,30550,30550,0
|
|
20240731,164700,61220033800,30550,30550,30550,30550,0
|
|
20240731,164600,61220033800,30550,30550,30550,30550,0
|
|
20240731,164500,61220033800,30550,30550,30550,30550,0
|
|
20240731,164400,61220033800,30550,30550,30550,30550,0
|
|
20240731,164300,61220033800,30550,30550,30550,30550,0
|
|
20240731,164200,61220033800,30550,30550,30550,30550,0
|
|
20240731,164100,61220033800,30550,30550,30550,30550,0
|
|
20240731,164000,61220033800,30550,30550,30550,30550,0
|
|
20240731,163900,61220033800,30550,30550,30550,30550,0
|
|
20240731,163800,61220033800,30550,30550,30550,30550,0
|
|
20240731,163700,61220033800,30550,30550,30550,30550,0
|
|
20240731,163600,61220033800,30550,30550,30550,30550,0
|
|
20240731,163500,61220033800,30550,30550,30550,30550,0
|
|
20240731,163400,61220033800,30550,30550,30550,30550,0
|
|
20240731,163300,61220033800,30550,30550,30550,30550,0
|
|
20240731,163200,61220033800,30550,30550,30550,30550,0
|
|
20240731,163100,61220033800,30550,30550,30550,30550,0
|
|
20240731,163000,61220033800,30550,30550,30550,30550,0
|
|
20240731,162900,61220033800,30550,30550,30550,30550,0
|
|
20240731,162800,61220033800,30550,30550,30550,30550,0
|
|
20240731,162700,61220033800,30550,30550,30550,30550,0
|
|
20240731,162600,61220033800,30550,30550,30550,30550,0
|
|
20240731,162500,61220033800,30550,30550,30550,30550,0
|
|
20240731,162400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,162300,61220033800,30550,30550,30550,30550,0
|
|
20240731,162200,61220033800,30550,30550,30550,30550,0
|
|
20240731,162100,61220033800,30550,30550,30550,30550,0
|
|
20240731,162000,61220033800,30550,30550,30550,30550,0
|
|
20240731,161900,61220033800,30550,30550,30550,30550,0
|
|
20240731,161800,61220033800,30550,30550,30550,30550,0
|
|
20240731,161700,61220033800,30550,30550,30550,30550,0
|
|
20240731,161600,61220033800,30550,30550,30550,30550,0
|
|
20240731,161500,61220033800,30550,30550,30550,30550,0
|
|
20240731,161400,61220033800,30550,30550,30550,30550,0
|
|
20240731,161300,61220033800,30550,30550,30550,30550,0
|
|
20240731,161200,61220033800,30550,30550,30550,30550,0
|
|
20240731,161100,61220033800,30550,30550,30550,30550,0
|
|
20240731,161000,61220033800,30550,30550,30550,30550,0
|
|
20240731,160900,61220033800,30550,30550,30550,30550,0
|
|
20240731,160800,61220033800,30550,30550,30550,30550,0
|
|
20240731,160700,61220033800,30550,30550,30550,30550,0
|
|
20240731,160600,61220033800,30550,30550,30550,30550,0
|
|
20240731,160500,61220033800,30550,30550,30550,30550,0
|
|
20240731,160400,61220033800,30550,30550,30550,30550,0
|
|
20240731,160300,61220033800,30550,30550,30550,30550,0
|
|
20240731,160200,61220033800,30550,30550,30550,30550,0
|
|
20240731,160100,61220033800,30550,30550,30550,30550,0
|
|
20240731,160000,61220033800,30550,30550,30550,30550,0
|
|
20240731,155900,61220033800,30550,30550,30550,30550,0
|
|
20240731,155800,61220033800,30550,30550,30550,30550,0
|
|
20240731,155700,61220033800,30550,30550,30550,30550,0
|
|
20240731,155600,61220033800,30550,30550,30550,30550,0
|
|
20240731,155500,61220033800,30550,30550,30550,30550,0
|
|
20240731,155400,61220033800,30550,30550,30550,30550,50613
|
|
20240731,155300,61220033800,30550,30550,30550,30550,0
|
|
20240731,155200,61220033800,30550,30550,30550,30550,0
|
|
20240731,155100,61220033800,30550,30550,30550,30550,0
|
|
20240731,155000,61220033800,30550,30550,30550,30550,0
|
|
20240731,154900,61220033800,30550,30550,30550,30550,0
|
|
20240731,154800,61220033800,30550,30550,30550,30550,0
|
|
20240731,154700,61220033800,30550,30550,30550,30550,0
|
|
20240731,154600,61220033800,30550,30550,30550,30550,0
|
|
20240731,154500,61220033800,30550,30550,30550,30550,0
|
|
20240731,154400,61220033800,30550,30550,30550,30550,0
|
|
20240731,154300,61220033800,30550,30550,30550,30550,0
|
|
20240731,154200,61220033800,30550,30550,30550,30550,0
|
|
20240731,154100,61220033800,30550,30550,30550,30550,0
|
|
20240731,154000,61220033800,30550,30550,30550,30550,0
|
|
20240731,153900,61220033800,30550,30550,30550,30550,0
|
|
20240731,153800,61220033800,30550,30550,30550,30550,0
|
|
20240731,153700,61220033800,30550,30550,30550,30550,0
|
|
20240731,153600,61220033800,30550,30550,30550,30550,0
|
|
20240731,153500,61220033800,30550,30550,30550,30550,0
|
|
20240731,153400,61220033800,30550,30550,30550,30550,0
|
|
20240731,153300,61220033800,30550,30550,30550,30550,0
|
|
20240731,153200,61220033800,30550,30550,30550,30550,0
|
|
20240731,153100,61220033800,30550,30550,30550,30550,0
|
|
20240731,153000,61220033800,30550,30550,30550,30550,50613
|
|
20240731,152900,59673806650,30400,30400,30400,30400,0
|
|
20240731,152800,59673806650,30400,30400,30400,30400,0
|
|
20240731,152700,59673806650,30400,30400,30400,30400,0
|
|
20240731,152600,59673806650,30400,30400,30400,30400,0
|
|
20240731,152500,59673806650,30400,30400,30400,30400,0
|
|
20240731,152400,59673806650,30400,30400,30400,30400,0
|
|
20240731,152300,59673806650,30400,30400,30400,30400,0
|
|
20240731,152200,59673806650,30400,30400,30400,30400,0
|
|
20240731,152100,59673806650,30400,30400,30400,30400,0
|
|
20240731,152000,59673806650,30400,30400,30400,30400,0
|
|
20240731,151900,59673806650,30400,30350,30400,30350,1305
|
|
20240731,151800,59634180500,30400,30350,30400,30350,1556
|
|
20240731,151700,59586953800,30400,30450,30450,30300,3062
|
|
20240731,151600,59493998750,30350,30400,30400,30350,3990
|
|
20240731,151500,59372775750,30350,30350,30400,30300,3930
|
|
20240731,151400,59253490750,30350,30300,30350,30300,1896
|
|
20240731,151300,59195972500,30300,30300,30350,30300,2976
|
|
20240731,151200,59105705450,30350,30300,30350,30300,1645
|
|
20240731,151100,59055806800,30300,30300,30350,30300,1665
|
|
20240731,151000,59005335950,30300,30300,30350,30300,925
|
|
20240731,150900,58977296950,30350,30350,30350,30300,2485
|
|
20240731,150800,58901972000,30300,30350,30350,30300,433
|
|
20240731,150700,58888841400,30350,30400,30450,30300,4031
|
|
20240731,150600,58766468700,30400,30400,30450,30350,1823
|
|
20240731,150500,58711047850,30400,30350,30400,30350,1798
|
|
20240731,150400,58656411300,30350,30400,30400,30350,3947
|
|
20240731,150300,58536428450,30350,30400,30400,30350,637
|
|
20240731,150200,58517076050,30350,30350,30400,30350,1510
|
|
20240731,150100,58471198300,30350,30400,30400,30350,1221
|
|
20240731,150000,58434087550,30400,30350,30400,30350,2804
|
|
20240731,145900,58348904750,30400,30400,30400,30350,873
|
|
20240731,145800,58322377850,30400,30350,30400,30350,722
|
|
20240731,145700,58300439950,30350,30400,30400,30350,1078
|
|
20240731,145600,58267688950,30400,30350,30400,30300,745
|
|
20240731,145500,58245072900,30350,30250,30350,30250,5582
|
|
20240731,145400,58075923050,30300,30300,30350,30250,2101
|
|
20240731,145300,58012228950,30350,30300,30350,30250,854
|
|
20240731,145200,57986328200,30300,30300,30350,30250,1769
|
|
20240731,145100,57932706400,30300,30350,30400,30300,2790
|
|
20240731,145000,57848086050,30350,30400,30400,30350,1730
|
|
20240731,144900,57795537350,30400,30400,30400,30350,596
|
|
20240731,144800,57777425300,30400,30350,30400,30300,1328
|
|
20240731,144700,57737123100,30350,30350,30350,30300,907
|
|
20240731,144600,57709596850,30350,30350,30400,30350,3093
|
|
20240731,144500,57615715200,30300,30350,30350,30300,877
|
|
20240731,144400,57589122650,30350,30350,30350,30300,722
|
|
20240731,144300,57567237650,30300,30350,30350,30300,554
|
|
20240731,144200,57550440200,30350,30300,30350,30250,1307
|
|
20240731,144100,57510826550,30350,30300,30350,30250,3143
|
|
20240731,144000,57415600150,30300,30250,30300,30250,356
|
|
20240731,143900,57404817250,30300,30250,30300,30200,2044
|
|
20240731,143800,57342977900,30250,30300,30300,30250,421
|
|
20240731,143700,57330230150,30300,30250,30300,30250,708
|
|
20240731,143600,57308807650,30300,30200,30300,30200,3372
|
|
20240731,143500,57206818350,30200,30200,30250,30150,675
|
|
20240731,143400,57186427900,30250,30200,30250,30150,12473
|
|
20240731,143300,56810192500,30200,30250,30250,30200,705
|
|
20240731,143200,56788886900,30200,30250,30250,30200,2464
|
|
20240731,143100,56714450200,30200,30250,30250,30200,665
|
|
20240731,143000,56694342900,30250,30250,30250,30200,779
|
|
20240731,142900,56670790800,30250,30300,30300,30250,1049
|
|
20240731,142800,56639053000,30300,30250,30300,30200,1093
|
|
20240731,142700,56605990100,30200,30250,30250,30200,1891
|
|
20240731,142600,56548828800,30200,30200,30250,30150,4670
|
|
20240731,142500,56407811700,30200,30200,30200,30150,21322
|
|
20240731,142400,55764942000,30200,30200,30250,30150,3213
|
|
20240731,142300,55667918050,30200,30200,30200,30150,2636
|
|
20240731,142200,55588334800,30200,30200,30200,30150,749
|
|
20240731,142100,55565721550,30200,30300,30300,30150,39177
|
|
20240731,142000,54381483750,30350,30350,30350,30300,1006
|
|
20240731,141900,54350988150,30350,30350,30400,30300,3450
|
|
20240731,141800,54246320550,30350,30350,30350,30300,1921
|
|
20240731,141700,54188050950,30300,30350,30350,30300,388
|
|
20240731,141600,54176280050,30350,30300,30350,30300,2159
|
|
20240731,141500,54110765400,30300,30300,30300,30250,5115
|
|
20240731,141400,53955784150,30300,30300,30300,30250,1060
|
|
20240731,141300,53923687750,30300,30250,30300,30250,1093
|
|
20240731,141200,53890610900,30250,30250,30300,30250,606
|
|
20240731,141100,53872264350,30250,30350,30350,30250,5825
|
|
20240731,141000,53695722850,30350,30350,30350,30300,2428
|
|
20240731,140900,53622147800,30350,30350,30350,30300,892
|
|
20240731,140800,53595084900,30350,30300,30350,30300,994
|
|
20240731,140700,53564934800,30300,30350,30350,30300,418
|
|
20240731,140600,53552258300,30350,30300,30350,30300,499
|
|
20240731,140500,53537125550,30300,30350,30350,30300,1529
|
|
20240731,140400,53490739150,30300,30350,30350,30300,1124
|
|
20240731,140300,53456662950,30350,30300,30350,30300,688
|
|
20240731,140200,53435804450,30300,30350,30350,30300,1022
|
|
20240731,140100,53404820000,30300,30300,30350,30300,1402
|
|
20240731,140000,53362332450,30350,30300,30350,30250,3395
|
|
20240731,135900,53259452850,30300,30300,30300,30250,1212
|
|
20240731,135800,53222745350,30300,30300,30300,30250,2274
|
|
20240731,135700,53153866350,30300,30250,30300,30250,1375
|
|
20240731,135600,53112231500,30300,30300,30300,30250,10821
|
|
20240731,135500,52784495200,30300,30350,30350,30300,9353
|
|
20240731,135400,52501081100,30350,30350,30350,30300,6048
|
|
20240731,135300,52317595700,30350,30400,30400,30350,978
|
|
20240731,135200,52287878500,30450,30450,30450,30400,909
|
|
20240731,135100,52260224950,30450,30450,30500,30400,2400
|
|
20240731,135000,52187236350,30450,30450,30500,30400,1123
|
|
20240731,134900,52153064900,30450,30450,30450,30400,720
|
|
20240731,134800,52131145150,30450,30400,30450,30350,5075
|
|
20240731,134700,51976859350,30400,30400,30400,30350,1628
|
|
20240731,134600,51927388350,30450,30400,30450,30350,3295
|
|
20240731,134500,51827215100,30400,30400,30400,30350,2128
|
|
20240731,134400,51762532500,30400,30400,30400,30350,1824
|
|
20240731,134300,51707135950,30400,30400,30450,30350,3243
|
|
20240731,134200,51608578200,30450,30500,30500,30400,1094
|
|
20240731,134100,51575269750,30500,30500,30500,30450,624
|
|
20240731,134000,51556246300,30500,30450,30500,30400,1641
|
|
20240731,133900,51506274600,30450,30450,30450,30400,370
|
|
20240731,133800,51495011350,30450,30400,30450,30350,448
|
|
20240731,133700,51481377800,30400,30400,30450,30350,1653
|
|
20240731,133600,51431132300,30450,30450,30500,30400,2982
|
|
20240731,133500,51340349700,30500,30500,30500,30450,1086
|
|
20240731,133400,51307272550,30500,30450,30500,30450,821
|
|
20240731,133300,51282261450,30450,30500,30500,30450,1043
|
|
20240731,133200,51250481600,30500,30500,30500,30400,4101
|
|
20240731,133100,51125503950,30500,30400,30500,30350,7042
|
|
20240731,133000,50911199450,30400,30400,30400,30350,936
|
|
20240731,132900,50882772450,30400,30400,30400,30350,7430
|
|
20240731,132800,50657207900,30350,30400,30400,30350,2815
|
|
20240731,132700,50571712350,30350,30400,30400,30350,4611
|
|
20240731,132600,50431742950,30400,30400,30450,30350,4905
|
|
20240731,132500,50282788550,30450,30400,30450,30350,4204
|
|
20240731,132400,50154991000,30400,30350,30400,30350,3352
|
|
20240731,132300,50053144250,30350,30400,30450,30350,1549
|
|
20240731,132200,50006074500,30400,30450,30450,30350,15050
|
|
20240731,132100,49548550050,30450,30500,30500,30400,4485
|
|
20240731,132000,49411979100,30500,30500,30550,30450,2915
|
|
20240731,131900,49323073300,30500,30500,30500,30450,2780
|
|
20240731,131800,49238396150,30500,30550,30550,30500,2575
|
|
20240731,131700,49159847550,30550,30550,30550,30500,294
|
|
20240731,131600,49150871050,30500,30500,30550,30500,2360
|
|
20240731,131500,49078882800,30500,30500,30550,30500,2436
|
|
20240731,131400,49004572600,30550,30450,30550,30450,3663
|
|
20240731,131300,48892885050,30450,30500,30500,30450,996
|
|
20240731,131200,48862521750,30450,30450,30500,30450,3638
|
|
20240731,131100,48751700400,30450,30550,30550,30450,10306
|
|
20240731,131000,48437356450,30600,30550,30600,30500,531
|
|
20240731,130900,48421122800,30550,30600,30600,30500,7968
|
|
20240731,130800,48177774500,30600,30650,30650,30600,6364
|
|
20240731,130700,47983030400,30650,30650,30650,30600,711
|
|
20240731,130600,47961245350,30600,30650,30650,30600,525
|
|
20240731,130500,47945160400,30600,30700,30700,30600,4636
|
|
20240731,130400,47803074050,30700,30700,30700,30650,700
|
|
20240731,130300,47781584150,30750,30700,30750,30700,1451
|
|
20240731,130200,47737020250,30750,30750,30750,30700,150
|
|
20240731,130100,47732410900,30750,30750,30750,30700,671
|
|
20240731,130000,47711793500,30750,30750,30800,30700,6246
|
|
20240731,125900,47519729750,30750,30750,30750,30700,446
|
|
20240731,125800,47506026450,30700,30700,30750,30700,1695
|
|
20240731,125700,47453988050,30700,30750,30750,30700,3007
|
|
20240731,125600,47361670050,30700,30750,30750,30700,341
|
|
20240731,125500,47351191000,30700,30650,30700,30650,3084
|
|
20240731,125400,47256540950,30700,30700,30700,30650,587
|
|
20240731,125300,47238532550,30700,30650,30700,30650,663
|
|
20240731,125200,47218193700,30700,30700,30700,30650,2354
|
|
20240731,125100,47145936550,30750,30700,30750,30650,3652
|
|
20240731,125000,47033838300,30700,30700,30750,30650,2638
|
|
20240731,124900,46952970300,30700,30700,30750,30700,1057
|
|
20240731,124800,46920505350,30750,30700,30750,30700,2652
|
|
20240731,124700,46839084050,30700,30700,30750,30650,1434
|
|
20240731,124600,46795059350,30700,30700,30750,30700,1459
|
|
20240731,124500,46750265700,30750,30700,30750,30700,364
|
|
20240731,124400,46739085950,30700,30700,30750,30700,688
|
|
20240731,124300,46717958200,30750,30700,30750,30700,1917
|
|
20240731,124200,46659099300,30700,30700,30750,30700,746
|
|
20240731,124100,46636192750,30700,30750,30750,30700,749
|
|
20240731,124000,46613193700,30750,30700,30750,30700,303
|
|
20240731,123900,46603885500,30700,30800,30800,30700,3399
|
|
20240731,123800,46499380400,30800,30750,30800,30750,450
|
|
20240731,123700,46485531400,30800,30750,30800,30750,492
|
|
20240731,123600,46470384600,30750,30800,30800,30750,419
|
|
20240731,123500,46457490850,30800,30750,30800,30750,426
|
|
20240731,123400,46444370600,30750,30800,30800,30750,1276
|
|
20240731,123300,46405100000,30750,30750,30800,30750,854
|
|
20240731,123200,46378835300,30800,30800,30800,30750,947
|
|
20240731,123100,46349700950,30800,30750,30800,30750,161
|
|
20240731,123000,46344747200,30750,30800,30800,30750,1294
|
|
20240731,122900,46304899950,30800,30750,30800,30750,491
|
|
20240731,122800,46289796250,30750,30800,30800,30750,1361
|
|
20240731,122700,46247939600,30800,30800,30800,30750,227
|
|
20240731,122600,46240953900,30800,30800,30850,30800,1804
|
|
20240731,122500,46185382100,30800,30800,30850,30800,257
|
|
20240731,122400,46177460300,30800,30850,30850,30800,1402
|
|
20240731,122300,46134250650,30850,30800,30850,30800,160
|
|
20240731,122200,46129318250,30800,30850,30850,30800,649
|
|
20240731,122100,46109303800,30850,30800,30850,30800,917
|
|
20240731,122000,46081023750,30850,30850,30850,30800,396
|
|
20240731,121900,46068808900,30800,30850,30850,30800,599
|
|
20240731,121800,46050346850,30850,30800,30850,30700,18298
|
|
20240731,121700,45487769950,30800,30750,30800,30750,489
|
|
20240731,121600,45472720600,30750,30750,30800,30750,243
|
|
20240731,121500,45465244850,30750,30800,30850,30750,453
|
|
20240731,121400,45451297850,30800,30850,30850,30800,8443
|
|
20240731,121300,45191233150,30850,30800,30850,30800,454
|
|
20240731,121200,45177227550,30800,30850,30850,30800,1722
|
|
20240731,121100,45124160700,30850,30850,30850,30800,737
|
|
20240731,121000,45101453400,30850,30850,30900,30850,721
|
|
20240731,120900,45079205700,30850,30850,30900,30850,6084
|
|
20240731,120800,44891501000,30900,30900,30900,30850,410
|
|
20240731,120700,44878849200,30900,30850,30900,30850,971
|
|
20240731,120600,44848847100,30850,30850,30900,30850,884
|
|
20240731,120500,44821541050,30850,30950,30950,30850,2236
|
|
20240731,120400,44752437350,30950,30950,30950,30900,692
|
|
20240731,120300,44731033600,30950,30950,30950,30900,1320
|
|
20240731,120200,44690233850,30950,30950,30950,30900,1788
|
|
20240731,120100,44634979700,30950,30900,30950,30900,1639
|
|
20240731,120000,44584321450,30900,30900,30950,30900,2404
|
|
20240731,115900,44510036600,30850,31000,31000,30850,8632
|
|
20240731,115800,44243308800,30950,30950,31000,30950,801
|
|
20240731,115700,44218506450,30950,30950,31000,30900,2435
|
|
20240731,115600,44143075650,30950,31000,31050,30850,25132
|
|
20240731,115500,43364636100,31000,31000,31000,30950,38501
|
|
20240731,115400,42171114750,31000,30950,31000,30950,5360
|
|
20240731,115300,42005129300,30950,30900,30950,30900,28330
|
|
20240731,115200,41128379650,30900,30950,30950,30900,2411
|
|
20240731,115100,41053785550,30950,30950,30950,30900,1199
|
|
20240731,115000,41016685700,30900,30900,30950,30900,27755
|
|
20240731,114900,40158947900,30900,30900,30900,30850,2642
|
|
20240731,114800,40077314700,30900,30850,30900,30850,2142
|
|
20240731,114700,40011130900,30900,30850,30900,30850,859
|
|
20240731,114600,39984616400,30900,30900,30900,30850,714
|
|
20240731,114500,39962563250,30900,30850,30900,30850,811
|
|
20240731,114400,39937532700,30900,30900,30900,30850,434
|
|
20240731,114300,39924138650,30900,30850,30900,30850,701
|
|
20240731,114200,39902495500,30900,30800,30900,30800,7193
|
|
20240731,114100,39680578050,30800,30800,30850,30800,415
|
|
20240731,114000,39667788850,30850,30850,30850,30800,1060
|
|
20240731,113900,39635092650,30850,30850,30850,30800,4411
|
|
20240731,113800,39499033550,30850,30900,30900,30850,408
|
|
20240731,113700,39486437050,30900,30850,30900,30850,9077
|
|
20240731,113600,39206402600,30850,30850,30850,30800,10001
|
|
20240731,113500,38897928650,30850,30850,30850,30800,4334
|
|
20240731,113400,38764413750,30850,30800,30850,30800,2145
|
|
20240731,113300,38698342900,30850,30800,30850,30750,5252
|
|
20240731,113200,38536629600,30800,30850,30850,30750,6448
|
|
20240731,113100,38338033000,30850,30850,30850,30800,703
|
|
20240731,113000,38316358450,30850,30850,30850,30800,1387
|
|
20240731,112900,38273572650,30850,30750,30850,30700,16744
|
|
20240731,112800,37757909100,30750,30800,30800,30700,9796
|
|
20240731,112700,37457045850,30800,30750,30800,30700,4020
|
|
20240731,112600,37333437400,30750,30750,30750,30700,399
|
|
20240731,112500,37321172650,30700,30750,30750,30700,804
|
|
20240731,112400,37296481100,30750,30700,30750,30700,942
|
|
20240731,112300,37267538200,30750,30700,30750,30700,456
|
|
20240731,112200,37253527300,30700,30700,30750,30700,1832
|
|
20240731,112100,37197263800,30750,30750,30750,30700,1585
|
|
20240731,112000,37148568800,30750,30750,30750,30700,175
|
|
20240731,111900,37143187800,30700,30750,30750,30700,145
|
|
20240731,111800,37138732650,30750,30750,30750,30700,2214
|
|
20240731,111700,37070681000,30750,30700,30750,30700,636
|
|
20240731,111600,37051150700,30750,30750,30750,30700,1793
|
|
20240731,111500,36996041700,30750,30700,30750,30650,1455
|
|
20240731,111400,36951330500,30650,30700,30750,30650,2053
|
|
20240731,111300,36888297100,30700,30700,30750,30700,1408
|
|
20240731,111200,36845007650,30700,30750,30750,30700,1825
|
|
20240731,111100,36788902100,30750,30750,30750,30700,1003
|
|
20240731,111000,36758075150,30700,30650,30750,30650,5706
|
|
20240731,110900,36582907300,30650,30650,30650,30600,2101
|
|
20240731,110800,36518517250,30650,30600,30650,30600,1274
|
|
20240731,110700,36479478900,30550,30550,30650,30550,1695
|
|
20240731,110600,36427648700,30600,30600,30650,30550,7827
|
|
20240731,110500,36188148050,30650,30700,30700,30650,6351
|
|
20240731,110400,35993445900,30700,30700,30750,30650,6577
|
|
20240731,110300,35791534800,30750,30750,30800,30700,520
|
|
20240731,110200,35775546400,30750,30800,30800,30750,3679
|
|
20240731,110100,35662310950,30800,30800,30800,30750,2540
|
|
20240731,110000,35584085900,30800,30800,30800,30750,2780
|
|
20240731,105900,35498475900,30750,30800,30800,30750,2550
|
|
20240731,105800,35420001600,30750,30750,30800,30700,8766
|
|
20240731,105700,35150262950,30750,30750,30750,30700,1207
|
|
20240731,105600,35113160600,30700,30750,30750,30700,1590
|
|
20240731,105500,35064329000,30750,30800,30800,30700,2483
|
|
20240731,105400,34987963050,30750,30750,30800,30750,2127
|
|
20240731,105300,34922529200,30800,30750,30800,30750,1778
|
|
20240731,105200,34867825100,30800,30800,30800,30750,1436
|
|
20240731,105100,34823602750,30800,30800,30800,30750,1048
|
|
20240731,105000,34791332200,30750,30700,30800,30700,4418
|
|
20240731,104900,34655455500,30750,30750,30750,30700,1495
|
|
20240731,104800,34609521300,30750,30750,30800,30700,1351
|
|
20240731,104700,34567977350,30700,30800,30850,30700,6010
|
|
20240731,104600,34382996000,30850,30850,30850,30800,3237
|
|
20240731,104500,34283171250,30850,30850,30850,30800,1320
|
|
20240731,104400,34242489700,30850,30800,30850,30750,4376
|
|
20240731,104300,34107651750,30800,30800,30850,30750,6574
|
|
20240731,104200,33905169250,30750,30750,30800,30700,2518
|
|
20240731,104100,33827701050,30750,30750,30800,30750,4859
|
|
20240731,104000,33678208850,30800,30800,30800,30750,1323
|
|
20240731,103900,33637473100,30800,30800,30800,30750,1447
|
|
20240731,103800,33592958200,30800,30750,30800,30750,1051
|
|
20240731,103700,33560592450,30800,30800,30800,30750,3627
|
|
20240731,103600,33448889450,30800,30800,30800,30750,7038
|
|
20240731,103500,33232139450,30750,30750,30800,30700,1321
|
|
20240731,103400,33191505000,30750,30800,30800,30750,1282
|
|
20240731,103300,33152070100,30800,30800,30800,30750,1532
|
|
20240731,103200,33104930300,30800,30800,30800,30750,2235
|
|
20240731,103100,33036177100,30750,30800,30800,30750,4416
|
|
20240731,103000,32900323700,30800,30800,30800,30750,2320
|
|
20240731,102900,32828950700,30800,30850,30850,30750,2771
|
|
20240731,102800,32743621900,30800,30850,30850,30800,3642
|
|
20240731,102700,32631409950,30850,30800,30850,30800,2141
|
|
20240731,102600,32565390600,30800,30850,30850,30800,4346
|
|
20240731,102500,32431464200,30800,30850,30850,30800,5008
|
|
20240731,102400,32277158800,30850,30800,30850,30750,3974
|
|
20240731,102300,32154748200,30800,30800,30800,30800,1388
|
|
20240731,102200,32111997800,30800,30800,30800,30750,1671
|
|
20240731,102100,32060547200,30800,30800,30800,30750,4739
|
|
20240731,102000,31914714150,30800,30800,30850,30750,5993
|
|
20240731,101900,31730113000,30800,30750,30800,30750,9608
|
|
20240731,101800,31434448350,30750,30750,30750,30700,2698
|
|
20240731,101700,31351533600,30750,30700,30750,30650,3552
|
|
20240731,101600,31242487450,30700,30700,30700,30650,1012
|
|
20240731,101500,31211450800,30700,30600,30700,30550,2744
|
|
20240731,101400,31127398700,30600,30500,30600,30500,2949
|
|
20240731,101300,31037304250,30500,30550,30550,30450,8256
|
|
20240731,101200,30785571050,30500,30650,30650,30500,15284
|
|
20240731,101100,30318754800,30650,30650,30650,30600,1374
|
|
20240731,101000,30276677650,30650,30650,30650,30600,2768
|
|
20240731,100900,30191940100,30650,30600,30650,30600,3661
|
|
20240731,100800,30079876200,30600,30600,30650,30600,2702
|
|
20240731,100700,29997169700,30650,30700,30700,30600,7176
|
|
20240731,100600,29777134000,30750,30700,30750,30650,2673
|
|
20240731,100500,29695079100,30700,30700,30700,30650,3452
|
|
20240731,100400,29589114250,30700,30750,30750,30650,2700
|
|
20240731,100300,29506293850,30750,30700,30750,30650,1835
|
|
20240731,100200,29449969950,30650,30700,30700,30650,3273
|
|
20240731,100100,29349588950,30700,30700,30700,30650,2800
|
|
20240731,100000,29263633000,30700,30750,30750,30700,3056
|
|
20240731,095900,29169788500,30750,30750,30750,30700,4223
|
|
20240731,095800,29039980300,30750,30650,30750,30650,4020
|
|
20240731,095700,28916555650,30700,30650,30750,30650,5726
|
|
20240731,095600,28740821350,30700,30800,30800,30650,21333
|
|
20240731,095500,28086191350,30750,30750,30800,30750,4563
|
|
20240731,095400,27945864900,30800,30850,30850,30750,10109
|
|
20240731,095300,27634546250,30850,30850,30900,30850,5941
|
|
20240731,095200,27451232100,30900,30900,30900,30850,2674
|
|
20240731,095100,27368611850,30900,30850,30900,30850,2219
|
|
20240731,095000,27300119150,30850,30850,30900,30850,826
|
|
20240731,094900,27274609800,30850,30900,30900,30850,3177
|
|
20240731,094800,27176475450,30850,30900,30900,30850,5917
|
|
20240731,094700,26993646450,30900,30950,30950,30850,4248
|
|
20240731,094600,26862393950,30950,30900,30950,30900,5571
|
|
20240731,094500,26690054800,30900,30850,30950,30850,7659
|
|
20240731,094400,26453454950,30850,30850,30900,30850,3347
|
|
20240731,094300,26350102000,30900,30900,30900,30850,4651
|
|
20240731,094200,26206507700,30850,30850,30900,30850,9461
|
|
20240731,094100,25914493450,30900,30900,30950,30850,8742
|
|
20240731,094000,25644316300,30950,30950,30950,30900,9783
|
|
20240731,093900,25341554700,30950,30950,30950,30900,3539
|
|
20240731,093800,25232050400,30950,31000,31050,30900,6288
|
|
20240731,093700,25037284050,31000,31050,31050,31000,4605
|
|
20240731,093600,24894444450,31050,31100,31100,31000,10524
|
|
20240731,093500,24567709600,31100,31050,31100,31050,3303
|
|
20240731,093400,24465049050,31100,31050,31100,31000,15566
|
|
20240731,093300,23981680100,31000,30950,31000,30950,21564
|
|
20240731,093200,23313678050,30950,31100,31100,30950,28681
|
|
20240731,093100,22423737800,31100,31100,31150,31050,21128
|
|
20240731,093000,21766661550,31100,31000,31150,30950,51736
|
|
20240731,092900,20159505250,31000,30950,31000,30950,13257
|
|
20240731,092800,19748948750,31000,31000,31050,30950,33452
|
|
20240731,092700,18711730650,31000,30900,31000,30900,21401
|
|
20240731,092600,18049224300,30950,31000,31100,30850,59589
|
|
20240731,092500,16202032700,31000,30850,31000,30800,90414
|
|
20240731,092400,13404018450,30850,30850,30850,30800,5833
|
|
20240731,092300,13224113100,30850,30700,30850,30700,30800
|
|
20240731,092200,12275311300,30700,30700,30750,30650,8902
|
|
20240731,092100,12001867750,30650,30700,30750,30650,4437
|
|
20240731,092000,11865546850,30700,30750,30750,30700,7897
|
|
20240731,091900,11622870600,30750,30700,30750,30650,9653
|
|
20240731,091800,11326347300,30700,30650,30700,30600,5639
|
|
20240731,091700,11153502550,30600,30750,30750,30600,9970
|
|
20240731,091600,10847484700,30750,30750,30750,30650,15886
|
|
20240731,091500,10359768350,30750,30800,30900,30700,26351
|
|
20240731,091400,9548189950,30850,30850,30850,30800,13454
|
|
20240731,091300,9133337450,30850,30800,30850,30750,51255
|
|
20240731,091200,7553696400,30800,30750,30850,30700,39234
|
|
20240731,091100,6345818050,30700,30750,30750,30700,10374
|
|
20240731,091000,6026857250,30700,30750,30800,30700,24557
|
|
20240731,090900,5271430650,30750,30650,30800,30650,40157
|
|
20240731,090800,4037146100,30650,30500,30650,30450,21291
|
|
20240731,090700,3385736050,30500,30400,30550,30350,17549
|
|
20240731,090600,2851322550,30450,30550,30550,30400,11668
|
|
20240731,090500,2495743700,30550,30500,30550,30450,21542
|
|
20240731,090400,1838069550,30500,30350,30500,30350,13913
|
|
20240731,090300,1414806700,30350,30500,30550,30350,25508
|
|
20240731,090200,638235050,30450,30400,30500,30400,5250
|
|
20240731,090100,478362200,30400,30250,30400,30200,9156
|
|
20240731,090000,200511250,30250,30250,30300,30200,6154
|