752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,212900,715530750,22450,22450,22450,22450,1439
|
|
20240731,212800,715530750,22450,22450,22450,22450,0
|
|
20240731,212700,715530750,22450,22450,22450,22450,0
|
|
20240731,212600,715530750,22450,22450,22450,22450,0
|
|
20240731,212500,715530750,22450,22450,22450,22450,0
|
|
20240731,212400,715530750,22450,22450,22450,22450,0
|
|
20240731,212300,715530750,22450,22450,22450,22450,0
|
|
20240731,212200,715530750,22450,22450,22450,22450,0
|
|
20240731,212100,715530750,22450,22450,22450,22450,0
|
|
20240731,212000,715530750,22450,22450,22450,22450,0
|
|
20240731,211900,715530750,22450,22450,22450,22450,0
|
|
20240731,211800,715530750,22450,22450,22450,22450,0
|
|
20240731,211700,715530750,22450,22450,22450,22450,0
|
|
20240731,211600,715530750,22450,22450,22450,22450,0
|
|
20240731,211500,715530750,22450,22450,22450,22450,0
|
|
20240731,211400,715530750,22450,22450,22450,22450,0
|
|
20240731,211300,715530750,22450,22450,22450,22450,0
|
|
20240731,211200,715530750,22450,22450,22450,22450,0
|
|
20240731,211100,715530750,22450,22450,22450,22450,0
|
|
20240731,211000,715530750,22450,22450,22450,22450,0
|
|
20240731,210900,715530750,22450,22450,22450,22450,0
|
|
20240731,210800,715530750,22450,22450,22450,22450,0
|
|
20240731,210700,715530750,22450,22450,22450,22450,0
|
|
20240731,210600,715530750,22450,22450,22450,22450,0
|
|
20240731,210500,715530750,22450,22450,22450,22450,0
|
|
20240731,210400,715530750,22450,22450,22450,22450,0
|
|
20240731,210300,715530750,22450,22450,22450,22450,0
|
|
20240731,210200,715530750,22450,22450,22450,22450,0
|
|
20240731,210100,715530750,22450,22450,22450,22450,0
|
|
20240731,210000,715530750,22450,22450,22450,22450,0
|
|
20240731,205900,715530750,22450,22450,22450,22450,1439
|
|
20240731,205800,715530750,22450,22450,22450,22450,0
|
|
20240731,205700,715530750,22450,22450,22450,22450,0
|
|
20240731,205600,715530750,22450,22450,22450,22450,0
|
|
20240731,205500,715530750,22450,22450,22450,22450,0
|
|
20240731,205400,715530750,22450,22450,22450,22450,0
|
|
20240731,205300,715530750,22450,22450,22450,22450,0
|
|
20240731,205200,715530750,22450,22450,22450,22450,0
|
|
20240731,205100,715530750,22450,22450,22450,22450,0
|
|
20240731,205000,715530750,22450,22450,22450,22450,0
|
|
20240731,204900,715530750,22450,22450,22450,22450,0
|
|
20240731,204800,715530750,22450,22450,22450,22450,0
|
|
20240731,204700,715530750,22450,22450,22450,22450,0
|
|
20240731,204600,715530750,22450,22450,22450,22450,0
|
|
20240731,204500,715530750,22450,22450,22450,22450,0
|
|
20240731,204400,715530750,22450,22450,22450,22450,0
|
|
20240731,204300,715530750,22450,22450,22450,22450,0
|
|
20240731,204200,715530750,22450,22450,22450,22450,0
|
|
20240731,204100,715530750,22450,22450,22450,22450,0
|
|
20240731,204000,715530750,22450,22450,22450,22450,0
|
|
20240731,203900,715530750,22450,22450,22450,22450,0
|
|
20240731,203800,715530750,22450,22450,22450,22450,0
|
|
20240731,203700,715530750,22450,22450,22450,22450,0
|
|
20240731,203600,715530750,22450,22450,22450,22450,0
|
|
20240731,203500,715530750,22450,22450,22450,22450,0
|
|
20240731,203400,715530750,22450,22450,22450,22450,0
|
|
20240731,203300,715530750,22450,22450,22450,22450,0
|
|
20240731,203200,715530750,22450,22450,22450,22450,0
|
|
20240731,203100,715530750,22450,22450,22450,22450,0
|
|
20240731,203000,715530750,22450,22450,22450,22450,0
|
|
20240731,202900,715530750,22450,22450,22450,22450,1439
|
|
20240731,202800,715530750,22450,22450,22450,22450,0
|
|
20240731,202700,715530750,22450,22450,22450,22450,0
|
|
20240731,202600,715530750,22450,22450,22450,22450,0
|
|
20240731,202500,715530750,22450,22450,22450,22450,0
|
|
20240731,202400,715530750,22450,22450,22450,22450,0
|
|
20240731,202300,715530750,22450,22450,22450,22450,0
|
|
20240731,202200,715530750,22450,22450,22450,22450,0
|
|
20240731,202100,715530750,22450,22450,22450,22450,0
|
|
20240731,202000,715530750,22450,22450,22450,22450,0
|
|
20240731,201900,715530750,22450,22450,22450,22450,0
|
|
20240731,201800,715530750,22450,22450,22450,22450,0
|
|
20240731,201700,715530750,22450,22450,22450,22450,0
|
|
20240731,201600,715530750,22450,22450,22450,22450,0
|
|
20240731,201500,715530750,22450,22450,22450,22450,0
|
|
20240731,201400,715530750,22450,22450,22450,22450,0
|
|
20240731,201300,715530750,22450,22450,22450,22450,0
|
|
20240731,201200,715530750,22450,22450,22450,22450,0
|
|
20240731,201100,715530750,22450,22450,22450,22450,0
|
|
20240731,201000,715530750,22450,22450,22450,22450,0
|
|
20240731,200900,715530750,22450,22450,22450,22450,0
|
|
20240731,200800,715530750,22450,22450,22450,22450,0
|
|
20240731,200700,715530750,22450,22450,22450,22450,0
|
|
20240731,200600,715530750,22450,22450,22450,22450,0
|
|
20240731,200500,715530750,22450,22450,22450,22450,0
|
|
20240731,200400,715530750,22450,22450,22450,22450,0
|
|
20240731,200300,715530750,22450,22450,22450,22450,0
|
|
20240731,200200,715530750,22450,22450,22450,22450,0
|
|
20240731,200100,715530750,22450,22450,22450,22450,0
|
|
20240731,200000,715530750,22450,22450,22450,22450,0
|
|
20240731,195900,715530750,22450,22450,22450,22450,1439
|
|
20240731,195800,715530750,22450,22450,22450,22450,0
|
|
20240731,195700,715530750,22450,22450,22450,22450,0
|
|
20240731,195600,715530750,22450,22450,22450,22450,0
|
|
20240731,195500,715530750,22450,22450,22450,22450,0
|
|
20240731,195400,715530750,22450,22450,22450,22450,0
|
|
20240731,195300,715530750,22450,22450,22450,22450,0
|
|
20240731,195200,715530750,22450,22450,22450,22450,0
|
|
20240731,195100,715530750,22450,22450,22450,22450,0
|
|
20240731,195000,715530750,22450,22450,22450,22450,0
|
|
20240731,194900,715530750,22450,22450,22450,22450,0
|
|
20240731,194800,715530750,22450,22450,22450,22450,0
|
|
20240731,194700,715530750,22450,22450,22450,22450,0
|
|
20240731,194600,715530750,22450,22450,22450,22450,0
|
|
20240731,194500,715530750,22450,22450,22450,22450,0
|
|
20240731,194400,715530750,22450,22450,22450,22450,0
|
|
20240731,194300,715530750,22450,22450,22450,22450,0
|
|
20240731,194200,715530750,22450,22450,22450,22450,0
|
|
20240731,194100,715530750,22450,22450,22450,22450,0
|
|
20240731,194000,715530750,22450,22450,22450,22450,0
|
|
20240731,193900,715530750,22450,22450,22450,22450,0
|
|
20240731,193800,715530750,22450,22450,22450,22450,0
|
|
20240731,193700,715530750,22450,22450,22450,22450,0
|
|
20240731,193600,715530750,22450,22450,22450,22450,0
|
|
20240731,193500,715530750,22450,22450,22450,22450,0
|
|
20240731,193400,715530750,22450,22450,22450,22450,0
|
|
20240731,193300,715530750,22450,22450,22450,22450,0
|
|
20240731,193200,715530750,22450,22450,22450,22450,0
|
|
20240731,193100,715530750,22450,22450,22450,22450,0
|
|
20240731,193000,715530750,22450,22450,22450,22450,0
|
|
20240731,192900,715530750,22450,22450,22450,22450,1439
|
|
20240731,192800,715530750,22450,22450,22450,22450,0
|
|
20240731,192700,715530750,22450,22450,22450,22450,0
|
|
20240731,192600,715530750,22450,22450,22450,22450,0
|
|
20240731,192500,715530750,22450,22450,22450,22450,0
|
|
20240731,192400,715530750,22450,22450,22450,22450,0
|
|
20240731,192300,715530750,22450,22450,22450,22450,0
|
|
20240731,192200,715530750,22450,22450,22450,22450,0
|
|
20240731,192100,715530750,22450,22450,22450,22450,0
|
|
20240731,192000,715530750,22450,22450,22450,22450,0
|
|
20240731,191900,715530750,22450,22450,22450,22450,0
|
|
20240731,191800,715530750,22450,22450,22450,22450,0
|
|
20240731,191700,715530750,22450,22450,22450,22450,0
|
|
20240731,191600,715530750,22450,22450,22450,22450,0
|
|
20240731,191500,715530750,22450,22450,22450,22450,0
|
|
20240731,191400,715530750,22450,22450,22450,22450,0
|
|
20240731,191300,715530750,22450,22450,22450,22450,0
|
|
20240731,191200,715530750,22450,22450,22450,22450,0
|
|
20240731,191100,715530750,22450,22450,22450,22450,0
|
|
20240731,191000,715530750,22450,22450,22450,22450,0
|
|
20240731,190900,715530750,22450,22450,22450,22450,0
|
|
20240731,190800,715530750,22450,22450,22450,22450,0
|
|
20240731,190700,715530750,22450,22450,22450,22450,0
|
|
20240731,190600,715530750,22450,22450,22450,22450,0
|
|
20240731,190500,715530750,22450,22450,22450,22450,0
|
|
20240731,190400,715530750,22450,22450,22450,22450,0
|
|
20240731,190300,715530750,22450,22450,22450,22450,0
|
|
20240731,190200,715530750,22450,22450,22450,22450,0
|
|
20240731,190100,715530750,22450,22450,22450,22450,0
|
|
20240731,190000,715530750,22450,22450,22450,22450,0
|
|
20240731,185900,715530750,22450,22450,22450,22450,1439
|
|
20240731,185800,715530750,22450,22450,22450,22450,0
|
|
20240731,185700,715530750,22450,22450,22450,22450,0
|
|
20240731,185600,715530750,22450,22450,22450,22450,0
|
|
20240731,185500,715530750,22450,22450,22450,22450,0
|
|
20240731,185400,715530750,22450,22450,22450,22450,0
|
|
20240731,185300,715530750,22450,22450,22450,22450,0
|
|
20240731,185200,715530750,22450,22450,22450,22450,0
|
|
20240731,185100,715530750,22450,22450,22450,22450,0
|
|
20240731,185000,715530750,22450,22450,22450,22450,0
|
|
20240731,184900,715530750,22450,22450,22450,22450,0
|
|
20240731,184800,715530750,22450,22450,22450,22450,0
|
|
20240731,184700,715530750,22450,22450,22450,22450,0
|
|
20240731,184600,715530750,22450,22450,22450,22450,0
|
|
20240731,184500,715530750,22450,22450,22450,22450,0
|
|
20240731,184400,715530750,22450,22450,22450,22450,0
|
|
20240731,184300,715530750,22450,22450,22450,22450,0
|
|
20240731,184200,715530750,22450,22450,22450,22450,0
|
|
20240731,184100,715530750,22450,22450,22450,22450,0
|
|
20240731,184000,715530750,22450,22450,22450,22450,0
|
|
20240731,183900,715530750,22450,22450,22450,22450,0
|
|
20240731,183800,715530750,22450,22450,22450,22450,0
|
|
20240731,183700,715530750,22450,22450,22450,22450,0
|
|
20240731,183600,715530750,22450,22450,22450,22450,0
|
|
20240731,183500,715530750,22450,22450,22450,22450,0
|
|
20240731,183400,715530750,22450,22450,22450,22450,0
|
|
20240731,183300,715530750,22450,22450,22450,22450,0
|
|
20240731,183200,715530750,22450,22450,22450,22450,0
|
|
20240731,183100,715530750,22450,22450,22450,22450,0
|
|
20240731,183000,715530750,22450,22450,22450,22450,0
|
|
20240731,182900,715530750,22450,22450,22450,22450,1439
|
|
20240731,182800,715530750,22450,22450,22450,22450,0
|
|
20240731,182700,715530750,22450,22450,22450,22450,0
|
|
20240731,182600,715530750,22450,22450,22450,22450,0
|
|
20240731,182500,715530750,22450,22450,22450,22450,0
|
|
20240731,182400,715530750,22450,22450,22450,22450,0
|
|
20240731,182300,715530750,22450,22450,22450,22450,0
|
|
20240731,182200,715530750,22450,22450,22450,22450,0
|
|
20240731,182100,715530750,22450,22450,22450,22450,0
|
|
20240731,182000,715530750,22450,22450,22450,22450,0
|
|
20240731,181900,715530750,22450,22450,22450,22450,0
|
|
20240731,181800,715530750,22450,22450,22450,22450,0
|
|
20240731,181700,715530750,22450,22450,22450,22450,0
|
|
20240731,181600,715530750,22450,22450,22450,22450,0
|
|
20240731,181500,715530750,22450,22450,22450,22450,0
|
|
20240731,181400,715530750,22450,22450,22450,22450,0
|
|
20240731,181300,715530750,22450,22450,22450,22450,0
|
|
20240731,181200,715530750,22450,22450,22450,22450,0
|
|
20240731,181100,715530750,22450,22450,22450,22450,0
|
|
20240731,181000,715530750,22450,22450,22450,22450,0
|
|
20240731,180900,715530750,22450,22450,22450,22450,0
|
|
20240731,180800,715530750,22450,22450,22450,22450,0
|
|
20240731,180700,715530750,22450,22450,22450,22450,0
|
|
20240731,180600,715530750,22450,22450,22450,22450,0
|
|
20240731,180500,715530750,22450,22450,22450,22450,0
|
|
20240731,180400,715530750,22450,22450,22450,22450,0
|
|
20240731,180300,715530750,22450,22450,22450,22450,0
|
|
20240731,180200,715530750,22450,22450,22450,22450,0
|
|
20240731,180100,715530750,22450,22450,22450,22450,0
|
|
20240731,180000,715530750,22450,22450,22450,22450,0
|
|
20240731,175900,715530750,22450,22450,22450,22450,1439
|
|
20240731,175800,715530750,22450,22450,22450,22450,0
|
|
20240731,175700,715530750,22450,22450,22450,22450,0
|
|
20240731,175600,715530750,22450,22450,22450,22450,0
|
|
20240731,175500,715530750,22450,22450,22450,22450,0
|
|
20240731,175400,715530750,22450,22450,22450,22450,0
|
|
20240731,175300,715530750,22450,22450,22450,22450,0
|
|
20240731,175200,715530750,22450,22450,22450,22450,0
|
|
20240731,175100,715530750,22450,22450,22450,22450,0
|
|
20240731,175000,715530750,22450,22450,22450,22450,0
|
|
20240731,174900,715530750,22450,22450,22450,22450,0
|
|
20240731,174800,715530750,22450,22450,22450,22450,0
|
|
20240731,174700,715530750,22450,22450,22450,22450,0
|
|
20240731,174600,715530750,22450,22450,22450,22450,0
|
|
20240731,174500,715530750,22450,22450,22450,22450,0
|
|
20240731,174400,715530750,22450,22450,22450,22450,0
|
|
20240731,174300,715530750,22450,22450,22450,22450,0
|
|
20240731,174200,715530750,22450,22450,22450,22450,0
|
|
20240731,174100,715530750,22450,22450,22450,22450,0
|
|
20240731,174000,715530750,22450,22450,22450,22450,0
|
|
20240731,173900,715530750,22450,22450,22450,22450,0
|
|
20240731,173800,715530750,22450,22450,22450,22450,0
|
|
20240731,173700,715530750,22450,22450,22450,22450,0
|
|
20240731,173600,715530750,22450,22450,22450,22450,0
|
|
20240731,173500,715530750,22450,22450,22450,22450,0
|
|
20240731,173400,715530750,22450,22450,22450,22450,0
|
|
20240731,173300,715530750,22450,22450,22450,22450,0
|
|
20240731,173200,715530750,22450,22450,22450,22450,0
|
|
20240731,173100,715530750,22450,22450,22450,22450,0
|
|
20240731,173000,715530750,22450,22450,22450,22450,0
|
|
20240731,172900,715530750,22450,22450,22450,22450,1439
|
|
20240731,172800,715530750,22450,22450,22450,22450,0
|
|
20240731,172700,715530750,22450,22450,22450,22450,0
|
|
20240731,172600,715530750,22450,22450,22450,22450,0
|
|
20240731,172500,715530750,22450,22450,22450,22450,0
|
|
20240731,172400,715530750,22450,22450,22450,22450,0
|
|
20240731,172300,715530750,22450,22450,22450,22450,0
|
|
20240731,172200,715530750,22450,22450,22450,22450,0
|
|
20240731,172100,715530750,22450,22450,22450,22450,0
|
|
20240731,172000,715530750,22450,22450,22450,22450,0
|
|
20240731,171900,715530750,22450,22450,22450,22450,0
|
|
20240731,171800,715530750,22450,22450,22450,22450,0
|
|
20240731,171700,715530750,22450,22450,22450,22450,0
|
|
20240731,171600,715530750,22450,22450,22450,22450,0
|
|
20240731,171500,715530750,22450,22450,22450,22450,0
|
|
20240731,171400,715530750,22450,22450,22450,22450,0
|
|
20240731,171300,715530750,22450,22450,22450,22450,0
|
|
20240731,171200,715530750,22450,22450,22450,22450,0
|
|
20240731,171100,715530750,22450,22450,22450,22450,0
|
|
20240731,171000,715530750,22450,22450,22450,22450,0
|
|
20240731,170900,715530750,22450,22450,22450,22450,0
|
|
20240731,170800,715530750,22450,22450,22450,22450,0
|
|
20240731,170700,715530750,22450,22450,22450,22450,0
|
|
20240731,170600,715530750,22450,22450,22450,22450,0
|
|
20240731,170500,715530750,22450,22450,22450,22450,0
|
|
20240731,170400,715530750,22450,22450,22450,22450,0
|
|
20240731,170300,715530750,22450,22450,22450,22450,0
|
|
20240731,170200,715530750,22450,22450,22450,22450,0
|
|
20240731,170100,715530750,22450,22450,22450,22450,0
|
|
20240731,170000,715530750,22450,22450,22450,22450,0
|
|
20240731,165900,715530750,22450,22450,22450,22450,1439
|
|
20240731,165800,715530750,22450,22450,22450,22450,0
|
|
20240731,165700,715530750,22450,22450,22450,22450,0
|
|
20240731,165600,715530750,22450,22450,22450,22450,0
|
|
20240731,165500,715530750,22450,22450,22450,22450,0
|
|
20240731,165400,715530750,22450,22450,22450,22450,0
|
|
20240731,165300,715530750,22450,22450,22450,22450,0
|
|
20240731,165200,715530750,22450,22450,22450,22450,0
|
|
20240731,165100,715530750,22450,22450,22450,22450,0
|
|
20240731,165000,715530750,22450,22450,22450,22450,0
|
|
20240731,164900,715530750,22450,22450,22450,22450,0
|
|
20240731,164800,715530750,22450,22450,22450,22450,0
|
|
20240731,164700,715530750,22450,22450,22450,22450,0
|
|
20240731,164600,715530750,22450,22450,22450,22450,0
|
|
20240731,164500,715530750,22450,22450,22450,22450,0
|
|
20240731,164400,715530750,22450,22450,22450,22450,0
|
|
20240731,164300,715530750,22450,22450,22450,22450,0
|
|
20240731,164200,715530750,22450,22450,22450,22450,0
|
|
20240731,164100,715530750,22450,22450,22450,22450,0
|
|
20240731,164000,715530750,22450,22450,22450,22450,0
|
|
20240731,163900,715530750,22450,22450,22450,22450,0
|
|
20240731,163800,715530750,22450,22450,22450,22450,0
|
|
20240731,163700,715530750,22450,22450,22450,22450,0
|
|
20240731,163600,715530750,22450,22450,22450,22450,0
|
|
20240731,163500,715530750,22450,22450,22450,22450,0
|
|
20240731,163400,715530750,22450,22450,22450,22450,0
|
|
20240731,163300,715530750,22450,22450,22450,22450,0
|
|
20240731,163200,715530750,22450,22450,22450,22450,0
|
|
20240731,163100,715530750,22450,22450,22450,22450,0
|
|
20240731,163000,715530750,22450,22450,22450,22450,0
|
|
20240731,162900,715530750,22450,22450,22450,22450,1439
|
|
20240731,162800,715530750,22450,22450,22450,22450,0
|
|
20240731,162700,715530750,22450,22450,22450,22450,0
|
|
20240731,162600,715530750,22450,22450,22450,22450,0
|
|
20240731,162500,715530750,22450,22450,22450,22450,0
|
|
20240731,162400,715530750,22450,22450,22450,22450,0
|
|
20240731,162300,715530750,22450,22450,22450,22450,0
|
|
20240731,162200,715530750,22450,22450,22450,22450,0
|
|
20240731,162100,715530750,22450,22450,22450,22450,0
|
|
20240731,162000,715530750,22450,22450,22450,22450,0
|
|
20240731,161900,715530750,22450,22450,22450,22450,0
|
|
20240731,161800,715530750,22450,22450,22450,22450,0
|
|
20240731,161700,715530750,22450,22450,22450,22450,0
|
|
20240731,161600,715530750,22450,22450,22450,22450,0
|
|
20240731,161500,715530750,22450,22450,22450,22450,0
|
|
20240731,161400,715530750,22450,22450,22450,22450,0
|
|
20240731,161300,715530750,22450,22450,22450,22450,0
|
|
20240731,161200,715530750,22450,22450,22450,22450,0
|
|
20240731,161100,715530750,22450,22450,22450,22450,0
|
|
20240731,161000,715530750,22450,22450,22450,22450,0
|
|
20240731,160900,715530750,22450,22450,22450,22450,0
|
|
20240731,160800,715530750,22450,22450,22450,22450,0
|
|
20240731,160700,715530750,22450,22450,22450,22450,0
|
|
20240731,160600,715530750,22450,22450,22450,22450,0
|
|
20240731,160500,715530750,22450,22450,22450,22450,0
|
|
20240731,160400,715530750,22450,22450,22450,22450,0
|
|
20240731,160300,715530750,22450,22450,22450,22450,0
|
|
20240731,160200,715530750,22450,22450,22450,22450,0
|
|
20240731,160100,715530750,22450,22450,22450,22450,0
|
|
20240731,160000,715530750,22450,22450,22450,22450,0
|
|
20240731,155900,715530750,22450,22450,22450,22450,1439
|
|
20240731,155800,715530750,22450,22450,22450,22450,0
|
|
20240731,155700,715530750,22450,22450,22450,22450,0
|
|
20240731,155600,715530750,22450,22450,22450,22450,0
|
|
20240731,155500,715530750,22450,22450,22450,22450,0
|
|
20240731,155400,715530750,22450,22450,22450,22450,0
|
|
20240731,155300,715530750,22450,22450,22450,22450,0
|
|
20240731,155200,715530750,22450,22450,22450,22450,0
|
|
20240731,155100,715530750,22450,22450,22450,22450,0
|
|
20240731,155000,715530750,22450,22450,22450,22450,0
|
|
20240731,154900,715530750,22450,22450,22450,22450,0
|
|
20240731,154800,715530750,22450,22450,22450,22450,0
|
|
20240731,154700,715530750,22450,22450,22450,22450,0
|
|
20240731,154600,715530750,22450,22450,22450,22450,0
|
|
20240731,154500,715530750,22450,22450,22450,22450,0
|
|
20240731,154400,715530750,22450,22450,22450,22450,0
|
|
20240731,154300,715530750,22450,22450,22450,22450,0
|
|
20240731,154200,715530750,22450,22450,22450,22450,0
|
|
20240731,154100,715530750,22450,22450,22450,22450,0
|
|
20240731,154000,715530750,22450,22450,22450,22450,0
|
|
20240731,153900,715530750,22450,22450,22450,22450,0
|
|
20240731,153800,715530750,22450,22450,22450,22450,0
|
|
20240731,153700,715530750,22450,22450,22450,22450,0
|
|
20240731,153600,715530750,22450,22450,22450,22450,0
|
|
20240731,153500,715530750,22450,22450,22450,22450,0
|
|
20240731,153400,715530750,22450,22450,22450,22450,0
|
|
20240731,153300,715530750,22450,22450,22450,22450,0
|
|
20240731,153200,715530750,22450,22450,22450,22450,0
|
|
20240731,153100,715530750,22450,22450,22450,22450,0
|
|
20240731,153000,715530750,22450,22450,22450,22450,1439
|
|
20240731,152900,683225200,22100,22100,22100,22100,0
|
|
20240731,152800,683225200,22100,22100,22100,22100,0
|
|
20240731,152700,683225200,22100,22100,22100,22100,0
|
|
20240731,152600,683225200,22100,22100,22100,22100,0
|
|
20240731,152500,683225200,22100,22100,22100,22100,0
|
|
20240731,152400,683225200,22100,22100,22100,22100,0
|
|
20240731,152300,683225200,22100,22100,22100,22100,0
|
|
20240731,152200,683225200,22100,22100,22100,22100,0
|
|
20240731,152100,683225200,22100,22100,22100,22100,0
|
|
20240731,152000,683225200,22100,22100,22100,22100,0
|
|
20240731,151900,683225200,22100,22000,22100,22000,525
|
|
20240731,151800,671666400,22050,22000,22050,22000,26
|
|
20240731,151700,671093600,22050,22000,22050,22000,580
|
|
20240731,151600,658329600,22050,22000,22050,22000,441
|
|
20240731,151500,648607600,22000,22000,22000,22000,15
|
|
20240731,151400,648277600,22050,22150,22150,22050,301
|
|
20240731,151300,641640450,22050,22050,22050,22050,311
|
|
20240731,151200,634782900,22200,22050,22200,22050,531
|
|
20240731,151100,623072950,22050,22050,22050,22050,12
|
|
20240731,151000,622808350,22100,22100,22100,22100,0
|
|
20240731,150900,622808350,22100,22100,22100,22100,514
|
|
20240731,150800,611448950,22100,22100,22100,22100,0
|
|
20240731,150700,611448950,22100,22100,22100,22100,12
|
|
20240731,150600,611183750,22050,22050,22050,22050,8
|
|
20240731,150500,611007350,22050,22050,22050,22050,14
|
|
20240731,150400,610698650,22150,22050,22150,22050,296
|
|
20240731,150300,604150300,22100,22100,22100,22100,151
|
|
20240731,150200,600813200,22000,22000,22000,22000,14
|
|
20240731,150100,600505200,21950,21950,21950,21950,0
|
|
20240731,150000,600505200,21950,22050,22050,21950,1512
|
|
20240731,145900,567284550,22050,22050,22050,22050,1
|
|
20240731,145800,567262500,22050,22050,22050,22000,789
|
|
20240731,145700,549888500,22050,22050,22050,22050,650
|
|
20240731,145600,535556000,22050,22050,22050,22050,62
|
|
20240731,145500,534188900,22050,22050,22050,22050,505
|
|
20240731,145400,523053650,22100,22100,22100,22100,217
|
|
20240731,145300,518257950,22100,22100,22100,22100,12
|
|
20240731,145200,517992750,22100,22100,22100,22100,0
|
|
20240731,145100,517992750,22100,22100,22100,22100,14
|
|
20240731,145000,517683350,22050,22050,22050,22050,0
|
|
20240731,144900,517683350,22050,22050,22050,22050,11
|
|
20240731,144800,517440800,22050,22100,22100,22050,100
|
|
20240731,144700,515234150,22100,22100,22100,22100,16
|
|
20240731,144600,514880550,22100,22100,22100,22100,22
|
|
20240731,144500,514394350,22050,22050,22050,22050,12
|
|
20240731,144400,514129750,22100,22100,22100,22100,1
|
|
20240731,144300,514107650,22000,22050,22050,22000,90
|
|
20240731,144200,512123850,22050,22000,22050,22000,405
|
|
20240731,144100,503209400,22050,22050,22050,22050,0
|
|
20240731,144000,503209400,22050,22050,22050,22000,97
|
|
20240731,143900,501074750,22050,22050,22050,22050,10
|
|
20240731,143800,500854250,22000,22000,22000,22000,13
|
|
20240731,143700,500568250,22050,22050,22050,22050,11
|
|
20240731,143600,500325700,22000,22000,22000,22000,13
|
|
20240731,143500,500039700,22050,22050,22050,22050,20
|
|
20240731,143400,499598700,22000,22000,22000,22000,13
|
|
20240731,143300,499312700,22000,22000,22000,22000,0
|
|
20240731,143200,499312700,22000,22000,22000,22000,13
|
|
20240731,143100,499026700,22000,22000,22000,22000,12
|
|
20240731,143000,498762700,22050,22050,22050,22050,4
|
|
20240731,142900,498674500,22000,22000,22000,22000,15
|
|
20240731,142800,498344500,22000,22000,22000,22000,0
|
|
20240731,142700,498344500,22000,22000,22000,22000,13
|
|
20240731,142600,498058500,22000,22000,22000,22000,45
|
|
20240731,142500,497068500,22000,22000,22000,22000,12
|
|
20240731,142400,496804500,22000,22000,22000,22000,0
|
|
20240731,142300,496804500,22000,22000,22000,22000,14
|
|
20240731,142200,496496500,22000,22000,22000,22000,0
|
|
20240731,142100,496496500,22000,22000,22000,22000,12
|
|
20240731,142000,496232500,22050,22050,22050,22050,4
|
|
20240731,141900,496144300,22000,22000,22000,22000,0
|
|
20240731,141800,496144300,22000,22050,22050,22000,62
|
|
20240731,141700,494777800,22000,22000,22000,22000,50
|
|
20240731,141600,493677800,22050,22000,22050,22000,15
|
|
20240731,141500,493347750,22050,22050,22050,22050,10
|
|
20240731,141400,493127250,22000,22000,22000,22000,12
|
|
20240731,141300,492863250,22000,22000,22000,22000,0
|
|
20240731,141200,492863250,22000,22050,22050,22000,16
|
|
20240731,141100,492511150,22000,22000,22000,22000,0
|
|
20240731,141000,492511150,22000,22050,22050,22000,15
|
|
20240731,140900,492180950,22050,22000,22050,22000,15
|
|
20240731,140800,491850900,22000,22000,22000,22000,0
|
|
20240731,140700,491850900,22000,22000,22000,22000,12
|
|
20240731,140600,491586900,22000,22000,22000,22000,48
|
|
20240731,140500,490530900,22000,22000,22000,22000,14
|
|
20240731,140400,490222900,22000,22000,22000,22000,0
|
|
20240731,140300,490222900,22000,22000,22000,22000,12
|
|
20240731,140200,489958900,22000,22000,22000,22000,0
|
|
20240731,140100,489958900,22000,22000,22000,22000,13
|
|
20240731,140000,489672900,22050,22050,22050,22050,50
|
|
20240731,135900,488570400,22000,22000,22000,22000,18
|
|
20240731,135800,488174400,22000,22000,22000,22000,60
|
|
20240731,135700,486854400,22000,22000,22000,22000,0
|
|
20240731,135600,486854400,22000,22000,22000,22000,12
|
|
20240731,135500,486590400,22000,22000,22000,22000,0
|
|
20240731,135400,486590400,22000,22000,22000,22000,16
|
|
20240731,135300,486238400,22000,22000,22000,22000,0
|
|
20240731,135200,486238400,22000,22000,22000,22000,11
|
|
20240731,135100,485996400,22000,22000,22000,22000,0
|
|
20240731,135000,485996400,22000,22000,22000,22000,14
|
|
20240731,134900,485688400,22000,22000,22000,22000,0
|
|
20240731,134800,485688400,22000,22050,22050,22000,21
|
|
20240731,134700,485225950,22000,22000,22000,22000,14
|
|
20240731,134600,484917950,22000,22000,22000,22000,0
|
|
20240731,134500,484917950,22000,22050,22050,22000,110
|
|
20240731,134400,482497450,22000,22000,22000,22000,0
|
|
20240731,134300,482497450,22000,22000,22000,22000,117
|
|
20240731,134200,479923450,22050,22050,22050,22050,8
|
|
20240731,134100,479747050,22050,22050,22050,22050,12
|
|
20240731,134000,479482450,22100,22050,22100,22050,35
|
|
20240731,133900,478709200,22000,22000,22100,22000,231
|
|
20240731,133800,473627100,22000,22000,22000,22000,0
|
|
20240731,133700,473627100,22000,22000,22000,22000,13
|
|
20240731,133600,473341100,22000,22000,22000,22000,13
|
|
20240731,133500,473055100,22000,22050,22050,22000,100
|
|
20240731,133400,470850150,22050,22050,22050,22050,13
|
|
20240731,133300,470563500,22050,22050,22050,22050,0
|
|
20240731,133200,470563500,22050,22050,22050,22050,92
|
|
20240731,133100,468534900,22050,22050,22050,22050,5
|
|
20240731,133000,468424650,22100,22100,22100,22100,4
|
|
20240731,132900,468336250,22050,22050,22050,22050,0
|
|
20240731,132800,468336250,22050,22050,22050,22050,13
|
|
20240731,132700,468049600,22050,22050,22050,22050,0
|
|
20240731,132600,468049600,22050,22050,22050,22050,13
|
|
20240731,132500,467762950,22100,22050,22100,22050,23
|
|
20240731,132400,467255300,22100,22100,22100,22100,0
|
|
20240731,132300,467255300,22100,22100,22100,22100,10
|
|
20240731,132200,467034300,22100,22100,22100,22100,11
|
|
20240731,132100,466791200,22050,22050,22050,22050,23
|
|
20240731,132000,466284050,22050,22050,22050,22050,0
|
|
20240731,131900,466284050,22050,22100,22100,22050,16
|
|
20240731,131800,465931100,22050,22050,22050,22050,0
|
|
20240731,131700,465931100,22050,22050,22050,22050,13
|
|
20240731,131600,465644450,22050,22050,22050,22050,0
|
|
20240731,131500,465644450,22050,22050,22050,22050,13
|
|
20240731,131400,465357800,22050,22050,22050,22050,12
|
|
20240731,131300,465093200,22050,22050,22050,22050,0
|
|
20240731,131200,465093200,22050,22050,22050,22050,13
|
|
20240731,131100,464806550,22050,22050,22050,22050,65
|
|
20240731,131000,463373300,22050,22050,22050,22050,13
|
|
20240731,130900,463086650,22050,22050,22050,22050,0
|
|
20240731,130800,463086650,22050,22050,22050,22050,24
|
|
20240731,130700,462557450,22050,22050,22050,22050,0
|
|
20240731,130600,462557450,22050,22050,22050,22050,24
|
|
20240731,130500,462028250,22050,22050,22050,22050,0
|
|
20240731,130400,462028250,22050,22050,22050,22050,12
|
|
20240731,130300,461763650,22050,22050,22050,22050,13
|
|
20240731,130200,461477000,22050,22050,22050,22050,0
|
|
20240731,130100,461477000,22050,22100,22100,22050,26
|
|
20240731,130000,460903050,22100,22100,22100,22100,9
|
|
20240731,125900,460704150,22050,22050,22050,22050,13
|
|
20240731,125800,460417500,22050,22050,22050,22050,0
|
|
20240731,125700,460417500,22050,22050,22050,22050,13
|
|
20240731,125600,460130850,22050,22050,22050,22050,0
|
|
20240731,125500,460130850,22050,22050,22050,22050,12
|
|
20240731,125400,459866250,22050,22050,22050,22050,13
|
|
20240731,125300,459579600,22050,22050,22050,22050,0
|
|
20240731,125200,459579600,22050,22050,22050,22050,32
|
|
20240731,125100,458874000,22050,22050,22050,22050,28
|
|
20240731,125000,458256600,22050,22000,22050,22000,64
|
|
20240731,124900,456847600,22000,22000,22000,22000,0
|
|
20240731,124800,456847600,22000,22000,22000,22000,12
|
|
20240731,124700,456583600,22050,22050,22050,22050,5
|
|
20240731,124600,456473350,22000,22000,22000,22000,14
|
|
20240731,124500,456165350,22000,22000,22000,22000,0
|
|
20240731,124400,456165350,22000,22000,22000,22000,11
|
|
20240731,124300,455923350,22000,22000,22000,22000,14
|
|
20240731,124200,455615350,22050,22050,22050,22050,0
|
|
20240731,124100,455615350,22050,22050,22050,22050,5
|
|
20240731,124000,455505100,22000,22000,22000,22000,0
|
|
20240731,123900,455505100,22000,22000,22000,22000,13
|
|
20240731,123800,455219100,22000,22000,22000,22000,0
|
|
20240731,123700,455219100,22000,22000,22000,22000,13
|
|
20240731,123600,454933100,22000,22000,22000,22000,0
|
|
20240731,123500,454933100,22000,22000,22000,22000,12
|
|
20240731,123400,454669100,22000,22050,22050,22000,323
|
|
20240731,123300,447547100,22050,22050,22050,22050,13
|
|
20240731,123200,447260450,22050,22050,22050,22050,13
|
|
20240731,123100,446973800,22050,22050,22050,22050,0
|
|
20240731,123000,446973800,22050,22050,22050,22050,56
|
|
20240731,122900,445739000,22050,22050,22050,22050,3
|
|
20240731,122800,445672850,22050,22050,22050,22050,13
|
|
20240731,122700,445386200,22100,22100,22100,22100,0
|
|
20240731,122600,445386200,22100,22050,22100,22050,402
|
|
20240731,122500,436512100,22000,22000,22000,22000,5
|
|
20240731,122400,436402100,22000,22000,22000,22000,13
|
|
20240731,122300,436116100,22050,22050,22050,22050,4
|
|
20240731,122200,436027900,22000,22000,22050,22000,15
|
|
20240731,122100,435697850,22000,22000,22000,22000,13
|
|
20240731,122000,435411850,22000,22000,22000,22000,0
|
|
20240731,121900,435411850,22000,22000,22000,22000,13
|
|
20240731,121800,435125850,22000,22000,22000,22000,0
|
|
20240731,121700,435125850,22000,22000,22000,22000,12
|
|
20240731,121600,434861850,22050,22050,22050,22050,2
|
|
20240731,121500,434817750,22000,22000,22000,22000,13
|
|
20240731,121400,434531750,22000,22000,22000,22000,27
|
|
20240731,121300,433937750,22000,22000,22000,22000,13
|
|
20240731,121200,433651750,22000,22050,22050,22000,55
|
|
20240731,121100,432439250,22000,22000,22000,22000,14
|
|
20240731,121000,432131250,22000,22000,22000,22000,13
|
|
20240731,120900,431845250,22000,22000,22000,22000,0
|
|
20240731,120800,431845250,22000,22000,22000,22000,13
|
|
20240731,120700,431559250,22050,22050,22050,22050,0
|
|
20240731,120600,431559250,22050,22000,22050,22000,13
|
|
20240731,120500,431273200,22050,22050,22050,22050,0
|
|
20240731,120400,431273200,22050,22000,22050,22000,14
|
|
20240731,120300,430965150,22000,22000,22000,22000,0
|
|
20240731,120200,430965150,22000,22000,22000,22000,33
|
|
20240731,120100,430239150,22000,22000,22000,22000,0
|
|
20240731,120000,430239150,22000,22050,22050,22000,22
|
|
20240731,115900,429754700,22050,22000,22050,22000,14
|
|
20240731,115800,429446650,22000,22050,22050,22000,136
|
|
20240731,115700,426454600,22050,22000,22050,22000,117
|
|
20240731,115600,423875500,22000,22000,22000,22000,0
|
|
20240731,115500,423875500,22000,22000,22000,22000,13
|
|
20240731,115400,423589500,22000,22000,22000,22000,99
|
|
20240731,115300,421411500,22000,21950,22000,21950,50
|
|
20240731,115200,420312150,21950,21950,21950,21950,0
|
|
20240731,115100,420312150,21950,21950,21950,21950,13
|
|
20240731,115000,420026800,21950,21950,21950,21950,0
|
|
20240731,114900,420026800,21950,21950,21950,21950,13
|
|
20240731,114800,419741450,21950,21950,21950,21950,12
|
|
20240731,114700,419478050,22000,22000,22000,22000,0
|
|
20240731,114600,419478050,22000,21950,22000,21950,43
|
|
20240731,114500,418532700,22000,22000,22000,22000,14
|
|
20240731,114400,418224700,22000,22000,22000,22000,13
|
|
20240731,114300,417938700,21950,22000,22000,21950,251
|
|
20240731,114200,412425100,22000,22000,22000,22000,13
|
|
20240731,114100,412139100,22000,22000,22000,22000,0
|
|
20240731,114000,412139100,22000,22000,22000,22000,13
|
|
20240731,113900,411853100,22000,22000,22000,22000,0
|
|
20240731,113800,411853100,22000,22000,22000,22000,11
|
|
20240731,113700,411611100,22000,22000,22000,22000,123
|
|
20240731,113600,408905100,22000,22000,22000,22000,0
|
|
20240731,113500,408905100,22000,22000,22000,22000,12
|
|
20240731,113400,408641100,22000,22000,22000,22000,142
|
|
20240731,113300,405517100,21950,21950,22000,21950,34
|
|
20240731,113200,404770300,22000,22000,22000,22000,50
|
|
20240731,113100,403670300,21950,21950,21950,21950,211
|
|
20240731,113000,399038850,21950,22000,22000,21950,35
|
|
20240731,112900,398270350,22000,21950,22000,21950,43
|
|
20240731,112800,397325000,21950,21950,21950,21950,0
|
|
20240731,112700,397325000,21950,22000,22000,21950,34
|
|
20240731,112600,396577600,22000,22000,22000,21950,38
|
|
20240731,112500,395742350,22000,22000,22000,22000,0
|
|
20240731,112400,395742350,22000,22000,22000,21950,1213
|
|
20240731,112300,369070700,22000,22000,22000,22000,63
|
|
20240731,112200,367684700,22000,22000,22050,22000,1023
|
|
20240731,112100,345178200,22050,22050,22050,22050,1
|
|
20240731,112000,345156150,22000,22050,22050,22000,28
|
|
20240731,111900,344539400,22100,22050,22100,22050,11
|
|
20240731,111800,344296800,22000,22050,22050,22000,13
|
|
20240731,111700,344010750,22050,22000,22050,22000,188
|
|
20240731,111600,339873250,22000,22050,22050,22000,15
|
|
20240731,111500,339543150,22050,22000,22050,22000,92
|
|
20240731,111400,337515350,22050,22050,22050,22050,1
|
|
20240731,111300,337493300,22050,22050,22050,22000,196
|
|
20240731,111200,333172150,22100,22050,22100,22050,20
|
|
20240731,111100,332731100,22050,22000,22050,22000,14
|
|
20240731,111000,332423050,22000,22000,22000,22000,30
|
|
20240731,110900,331763050,22000,22000,22000,22000,12
|
|
20240731,110800,331499050,22000,22000,22000,22000,0
|
|
20240731,110700,331499050,22000,22000,22000,22000,13
|
|
20240731,110600,331213050,22050,22050,22050,22050,2
|
|
20240731,110500,331168950,22000,22000,22000,22000,13
|
|
20240731,110400,330882950,22050,22050,22050,22050,2
|
|
20240731,110300,330838850,22050,22050,22050,22050,32
|
|
20240731,110200,330133250,22050,22000,22050,22000,236
|
|
20240731,110100,324941200,22000,22050,22050,22000,11
|
|
20240731,110000,324698700,22050,22000,22050,22000,13
|
|
20240731,105900,324412650,22000,22000,22000,22000,0
|
|
20240731,105800,324412650,22000,22000,22000,22000,33
|
|
20240731,105700,323686650,22000,22000,22000,22000,0
|
|
20240731,105600,323686650,22000,22050,22050,22000,128
|
|
20240731,105500,320870100,22050,22050,22050,22050,0
|
|
20240731,105400,320870100,22050,22050,22050,22050,23
|
|
20240731,105300,320362950,22050,22000,22050,22000,74
|
|
20240731,105200,318731900,22050,22050,22050,22050,3
|
|
20240731,105100,318665750,22050,22050,22050,22000,161
|
|
20240731,105000,315116300,22050,22050,22050,22050,1
|
|
20240731,104900,315094250,22050,22050,22050,22050,13
|
|
20240731,104800,314807600,22000,22050,22050,22000,45
|
|
20240731,104700,313816650,22050,22050,22050,22050,13
|
|
20240731,104600,313530000,22050,22050,22050,22050,0
|
|
20240731,104500,313530000,22050,22050,22050,22050,13
|
|
20240731,104400,313243350,22000,22000,22000,22000,0
|
|
20240731,104300,313243350,22000,22000,22000,22000,13
|
|
20240731,104200,312957350,22000,22000,22000,22000,12
|
|
20240731,104100,312693350,22000,22000,22000,22000,0
|
|
20240731,104000,312693350,22000,22050,22050,22000,144
|
|
20240731,103900,309525100,22050,22000,22050,22000,270
|
|
20240731,103800,303583600,22000,22050,22050,22000,53
|
|
20240731,103700,302415550,22050,22050,22050,22050,0
|
|
20240731,103600,302415550,22050,22050,22050,22050,14
|
|
20240731,103500,302106850,22050,22050,22050,22050,11
|
|
20240731,103400,301864300,22050,22050,22100,22050,126
|
|
20240731,103300,299085500,22050,22050,22050,22050,644
|
|
20240731,103200,284885300,22050,22050,22050,22050,26
|
|
20240731,103100,284312000,22050,22050,22050,22050,11
|
|
20240731,103000,284069450,22050,22100,22100,22050,171
|
|
20240731,102900,280297400,22050,22100,22100,22050,33
|
|
20240731,102800,279568800,22100,22100,22100,22100,0
|
|
20240731,102700,279568800,22100,22100,22100,22100,14
|
|
20240731,102600,279259400,22200,22200,22200,22200,2
|
|
20240731,102500,279215000,22100,22200,22200,22100,15
|
|
20240731,102400,278883400,22200,22200,22200,22200,0
|
|
20240731,102300,278883400,22200,22100,22200,22100,44
|
|
20240731,102200,277910900,22250,22250,22250,22100,587
|
|
20240731,102100,264929300,22350,22350,22350,22350,2
|
|
20240731,102000,264884600,22250,22250,22250,22200,33
|
|
20240731,101900,264150950,22200,22200,22200,22200,0
|
|
20240731,101800,264150950,22200,22200,22200,22200,14
|
|
20240731,101700,263840150,22350,22350,22350,22350,0
|
|
20240731,101600,263840150,22350,22200,22350,22200,13
|
|
20240731,101500,263551400,22350,22350,22350,22350,6
|
|
20240731,101400,263417300,22350,22150,22350,22150,194
|
|
20240731,101300,259084900,22300,22150,22300,22150,100
|
|
20240731,101200,256861400,22100,22100,22150,22100,114
|
|
20240731,101100,254341950,22150,22150,22150,22150,14
|
|
20240731,101000,254031850,22100,22100,22100,22100,0
|
|
20240731,100900,254031850,22100,22100,22100,22100,13
|
|
20240731,100800,253744550,22200,22200,22200,22200,100
|
|
20240731,100700,251524550,22200,22150,22200,22150,114
|
|
20240731,100600,248999400,22150,22150,22150,22150,10
|
|
20240731,100500,248777900,22150,22100,22150,22100,13
|
|
20240731,100400,248490550,22100,22100,22100,22100,0
|
|
20240731,100300,248490550,22100,22100,22150,22100,782
|
|
20240731,100200,231173400,22100,22100,22100,22100,0
|
|
20240731,100100,231173400,22100,22100,22100,22100,12
|
|
20240731,100000,230908200,22100,22150,22150,22100,18
|
|
20240731,095900,230510200,22150,22100,22150,22100,69
|
|
20240731,095800,228984700,22100,22050,22100,22050,253
|
|
20240731,095700,223397950,22000,22000,22000,22000,0
|
|
20240731,095600,223397950,22000,22000,22000,22000,13
|
|
20240731,095500,223111950,22050,22050,22050,22050,1
|
|
20240731,095400,223089900,22050,22000,22050,22000,14
|
|
20240731,095300,222781850,22050,22050,22050,22000,125
|
|
20240731,095200,220029850,22000,22000,22000,22000,12
|
|
20240731,095100,219765850,21950,21950,21950,21950,0
|
|
20240731,095000,219765850,21950,22000,22000,21950,163
|
|
20240731,094900,216180500,21950,21950,21950,21900,391
|
|
20240731,094800,207608900,21900,22050,22100,21900,2780
|
|
20240731,094700,146459950,22100,22050,22100,22050,23
|
|
20240731,094600,145952300,22100,22100,22100,22100,114
|
|
20240731,094500,143432900,22050,22050,22050,22050,14
|
|
20240731,094400,143124200,22150,22100,22150,22100,3
|
|
20240731,094300,143057850,22100,22100,22100,22050,191
|
|
20240731,094200,138844400,22050,22100,22100,22050,598
|
|
20240731,094100,125630450,22100,22150,22150,22100,92
|
|
20240731,094000,123595550,22100,22100,22100,22100,0
|
|
20240731,093900,123595550,22100,22150,22150,22100,63
|
|
20240731,093800,122202700,22100,22250,22250,22100,173
|
|
20240731,093700,118370800,22250,22250,22250,22250,0
|
|
20240731,093600,118370800,22250,22150,22250,22150,42
|
|
20240731,093500,117440400,22150,22200,22200,22150,82
|
|
20240731,093400,115623500,22150,22150,22150,22150,11
|
|
20240731,093300,115379850,22250,22250,22250,22250,1
|
|
20240731,093200,115357600,22200,22200,22200,22150,39
|
|
20240731,093100,114492500,22150,22150,22150,22150,57
|
|
20240731,093000,113229950,22200,22200,22200,22150,14
|
|
20240731,092900,112919750,22150,22150,22150,22150,1
|
|
20240731,092800,112897600,22150,22150,22150,22150,372
|
|
20240731,092700,104657800,22200,22200,22200,22150,23
|
|
20240731,092600,104147800,22200,22200,22300,22150,150
|
|
20240731,092500,100818000,22200,22300,22300,22150,143
|
|
20240731,092400,97634100,22300,22300,22300,22300,1
|
|
20240731,092300,97611800,22300,22150,22300,22150,13
|
|
20240731,092200,97323700,22150,22150,22150,22150,0
|
|
20240731,092100,97323700,22150,22150,22300,22150,253
|
|
20240731,092000,91711550,22100,22050,22100,22050,92
|
|
20240731,091900,89678900,22050,22050,22050,22050,202
|
|
20240731,091800,85224800,22000,22000,22000,22000,14
|
|
20240731,091700,84916800,22000,22000,22000,22000,14
|
|
20240731,091600,84608800,21950,22000,22000,21950,112
|
|
20240731,091500,82149150,21950,22000,22000,21950,92
|
|
20240731,091400,80127250,22000,22100,22100,22000,551
|
|
20240731,091300,68000500,22050,22050,22050,22050,55
|
|
20240731,091200,66787750,22000,22000,22000,22000,355
|
|
20240731,091100,58977750,22050,22050,22050,22050,313
|
|
20240731,091000,52076100,22050,22100,22100,22050,496
|
|
20240731,090900,41139050,22050,22050,22050,22050,305
|
|
20240731,090800,34413800,22200,22200,22300,22000,217
|
|
20240731,090700,29616800,22200,22300,22300,22200,80
|
|
20240731,090600,27835800,22300,22350,22350,22300,2
|
|
20240731,090500,27791150,22200,22350,22350,22200,335
|
|
20240731,090400,20351900,22350,22400,22400,22300,786
|
|
20240731,090300,2783950,22500,22500,22500,22500,3
|
|
20240731,090200,2716450,22450,22450,22450,22450,95
|
|
20240731,090100,583700,22450,22450,22450,22450,0
|
|
20240731,090000,583700,22450,22450,22450,22450,26
|