742 lines
40 KiB
CSV
742 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,211900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,211800,18447294850,35200,35200,35200,35200,0
|
|
20240731,211700,18447294850,35200,35200,35200,35200,0
|
|
20240731,211600,18447294850,35200,35200,35200,35200,0
|
|
20240731,211500,18447294850,35200,35200,35200,35200,0
|
|
20240731,211400,18447294850,35200,35200,35200,35200,0
|
|
20240731,211300,18447294850,35200,35200,35200,35200,0
|
|
20240731,211200,18447294850,35200,35200,35200,35200,0
|
|
20240731,211100,18447294850,35200,35200,35200,35200,0
|
|
20240731,211000,18447294850,35200,35200,35200,35200,0
|
|
20240731,210900,18447294850,35200,35200,35200,35200,0
|
|
20240731,210800,18447294850,35200,35200,35200,35200,0
|
|
20240731,210700,18447294850,35200,35200,35200,35200,0
|
|
20240731,210600,18447294850,35200,35200,35200,35200,0
|
|
20240731,210500,18447294850,35200,35200,35200,35200,0
|
|
20240731,210400,18447294850,35200,35200,35200,35200,0
|
|
20240731,210300,18447294850,35200,35200,35200,35200,0
|
|
20240731,210200,18447294850,35200,35200,35200,35200,0
|
|
20240731,210100,18447294850,35200,35200,35200,35200,0
|
|
20240731,210000,18447294850,35200,35200,35200,35200,0
|
|
20240731,205900,18447294850,35200,35200,35200,35200,0
|
|
20240731,205800,18447294850,35200,35200,35200,35200,0
|
|
20240731,205700,18447294850,35200,35200,35200,35200,0
|
|
20240731,205600,18447294850,35200,35200,35200,35200,0
|
|
20240731,205500,18447294850,35200,35200,35200,35200,0
|
|
20240731,205400,18447294850,35200,35200,35200,35200,0
|
|
20240731,205300,18447294850,35200,35200,35200,35200,0
|
|
20240731,205200,18447294850,35200,35200,35200,35200,0
|
|
20240731,205100,18447294850,35200,35200,35200,35200,0
|
|
20240731,205000,18447294850,35200,35200,35200,35200,0
|
|
20240731,204900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,204800,18447294850,35200,35200,35200,35200,0
|
|
20240731,204700,18447294850,35200,35200,35200,35200,0
|
|
20240731,204600,18447294850,35200,35200,35200,35200,0
|
|
20240731,204500,18447294850,35200,35200,35200,35200,0
|
|
20240731,204400,18447294850,35200,35200,35200,35200,0
|
|
20240731,204300,18447294850,35200,35200,35200,35200,0
|
|
20240731,204200,18447294850,35200,35200,35200,35200,0
|
|
20240731,204100,18447294850,35200,35200,35200,35200,0
|
|
20240731,204000,18447294850,35200,35200,35200,35200,0
|
|
20240731,203900,18447294850,35200,35200,35200,35200,0
|
|
20240731,203800,18447294850,35200,35200,35200,35200,0
|
|
20240731,203700,18447294850,35200,35200,35200,35200,0
|
|
20240731,203600,18447294850,35200,35200,35200,35200,0
|
|
20240731,203500,18447294850,35200,35200,35200,35200,0
|
|
20240731,203400,18447294850,35200,35200,35200,35200,0
|
|
20240731,203300,18447294850,35200,35200,35200,35200,0
|
|
20240731,203200,18447294850,35200,35200,35200,35200,0
|
|
20240731,203100,18447294850,35200,35200,35200,35200,0
|
|
20240731,203000,18447294850,35200,35200,35200,35200,0
|
|
20240731,202900,18447294850,35200,35200,35200,35200,0
|
|
20240731,202800,18447294850,35200,35200,35200,35200,0
|
|
20240731,202700,18447294850,35200,35200,35200,35200,0
|
|
20240731,202600,18447294850,35200,35200,35200,35200,0
|
|
20240731,202500,18447294850,35200,35200,35200,35200,0
|
|
20240731,202400,18447294850,35200,35200,35200,35200,0
|
|
20240731,202300,18447294850,35200,35200,35200,35200,0
|
|
20240731,202200,18447294850,35200,35200,35200,35200,0
|
|
20240731,202100,18447294850,35200,35200,35200,35200,0
|
|
20240731,202000,18447294850,35200,35200,35200,35200,0
|
|
20240731,201900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,201800,18447294850,35200,35200,35200,35200,0
|
|
20240731,201700,18447294850,35200,35200,35200,35200,0
|
|
20240731,201600,18447294850,35200,35200,35200,35200,0
|
|
20240731,201500,18447294850,35200,35200,35200,35200,0
|
|
20240731,201400,18447294850,35200,35200,35200,35200,0
|
|
20240731,201300,18447294850,35200,35200,35200,35200,0
|
|
20240731,201200,18447294850,35200,35200,35200,35200,0
|
|
20240731,201100,18447294850,35200,35200,35200,35200,0
|
|
20240731,201000,18447294850,35200,35200,35200,35200,0
|
|
20240731,200900,18447294850,35200,35200,35200,35200,0
|
|
20240731,200800,18447294850,35200,35200,35200,35200,0
|
|
20240731,200700,18447294850,35200,35200,35200,35200,0
|
|
20240731,200600,18447294850,35200,35200,35200,35200,0
|
|
20240731,200500,18447294850,35200,35200,35200,35200,0
|
|
20240731,200400,18447294850,35200,35200,35200,35200,0
|
|
20240731,200300,18447294850,35200,35200,35200,35200,0
|
|
20240731,200200,18447294850,35200,35200,35200,35200,0
|
|
20240731,200100,18447294850,35200,35200,35200,35200,0
|
|
20240731,200000,18447294850,35200,35200,35200,35200,0
|
|
20240731,195900,18447294850,35200,35200,35200,35200,0
|
|
20240731,195800,18447294850,35200,35200,35200,35200,0
|
|
20240731,195700,18447294850,35200,35200,35200,35200,0
|
|
20240731,195600,18447294850,35200,35200,35200,35200,0
|
|
20240731,195500,18447294850,35200,35200,35200,35200,0
|
|
20240731,195400,18447294850,35200,35200,35200,35200,0
|
|
20240731,195300,18447294850,35200,35200,35200,35200,0
|
|
20240731,195200,18447294850,35200,35200,35200,35200,0
|
|
20240731,195100,18447294850,35200,35200,35200,35200,0
|
|
20240731,195000,18447294850,35200,35200,35200,35200,0
|
|
20240731,194900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,194800,18447294850,35200,35200,35200,35200,0
|
|
20240731,194700,18447294850,35200,35200,35200,35200,0
|
|
20240731,194600,18447294850,35200,35200,35200,35200,0
|
|
20240731,194500,18447294850,35200,35200,35200,35200,0
|
|
20240731,194400,18447294850,35200,35200,35200,35200,0
|
|
20240731,194300,18447294850,35200,35200,35200,35200,0
|
|
20240731,194200,18447294850,35200,35200,35200,35200,0
|
|
20240731,194100,18447294850,35200,35200,35200,35200,0
|
|
20240731,194000,18447294850,35200,35200,35200,35200,0
|
|
20240731,193900,18447294850,35200,35200,35200,35200,0
|
|
20240731,193800,18447294850,35200,35200,35200,35200,0
|
|
20240731,193700,18447294850,35200,35200,35200,35200,0
|
|
20240731,193600,18447294850,35200,35200,35200,35200,0
|
|
20240731,193500,18447294850,35200,35200,35200,35200,0
|
|
20240731,193400,18447294850,35200,35200,35200,35200,0
|
|
20240731,193300,18447294850,35200,35200,35200,35200,0
|
|
20240731,193200,18447294850,35200,35200,35200,35200,0
|
|
20240731,193100,18447294850,35200,35200,35200,35200,0
|
|
20240731,193000,18447294850,35200,35200,35200,35200,0
|
|
20240731,192900,18447294850,35200,35200,35200,35200,0
|
|
20240731,192800,18447294850,35200,35200,35200,35200,0
|
|
20240731,192700,18447294850,35200,35200,35200,35200,0
|
|
20240731,192600,18447294850,35200,35200,35200,35200,0
|
|
20240731,192500,18447294850,35200,35200,35200,35200,0
|
|
20240731,192400,18447294850,35200,35200,35200,35200,0
|
|
20240731,192300,18447294850,35200,35200,35200,35200,0
|
|
20240731,192200,18447294850,35200,35200,35200,35200,0
|
|
20240731,192100,18447294850,35200,35200,35200,35200,0
|
|
20240731,192000,18447294850,35200,35200,35200,35200,0
|
|
20240731,191900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,191800,18447294850,35200,35200,35200,35200,0
|
|
20240731,191700,18447294850,35200,35200,35200,35200,0
|
|
20240731,191600,18447294850,35200,35200,35200,35200,0
|
|
20240731,191500,18447294850,35200,35200,35200,35200,0
|
|
20240731,191400,18447294850,35200,35200,35200,35200,0
|
|
20240731,191300,18447294850,35200,35200,35200,35200,0
|
|
20240731,191200,18447294850,35200,35200,35200,35200,0
|
|
20240731,191100,18447294850,35200,35200,35200,35200,0
|
|
20240731,191000,18447294850,35200,35200,35200,35200,0
|
|
20240731,190900,18447294850,35200,35200,35200,35200,0
|
|
20240731,190800,18447294850,35200,35200,35200,35200,0
|
|
20240731,190700,18447294850,35200,35200,35200,35200,0
|
|
20240731,190600,18447294850,35200,35200,35200,35200,0
|
|
20240731,190500,18447294850,35200,35200,35200,35200,0
|
|
20240731,190400,18447294850,35200,35200,35200,35200,0
|
|
20240731,190300,18447294850,35200,35200,35200,35200,0
|
|
20240731,190200,18447294850,35200,35200,35200,35200,0
|
|
20240731,190100,18447294850,35200,35200,35200,35200,0
|
|
20240731,190000,18447294850,35200,35200,35200,35200,0
|
|
20240731,185900,18447294850,35200,35200,35200,35200,0
|
|
20240731,185800,18447294850,35200,35200,35200,35200,0
|
|
20240731,185700,18447294850,35200,35200,35200,35200,0
|
|
20240731,185600,18447294850,35200,35200,35200,35200,0
|
|
20240731,185500,18447294850,35200,35200,35200,35200,0
|
|
20240731,185400,18447294850,35200,35200,35200,35200,0
|
|
20240731,185300,18447294850,35200,35200,35200,35200,0
|
|
20240731,185200,18447294850,35200,35200,35200,35200,0
|
|
20240731,185100,18447294850,35200,35200,35200,35200,0
|
|
20240731,185000,18447294850,35200,35200,35200,35200,0
|
|
20240731,184900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,184800,18447294850,35200,35200,35200,35200,0
|
|
20240731,184700,18447294850,35200,35200,35200,35200,0
|
|
20240731,184600,18447294850,35200,35200,35200,35200,0
|
|
20240731,184500,18447294850,35200,35200,35200,35200,0
|
|
20240731,184400,18447294850,35200,35200,35200,35200,0
|
|
20240731,184300,18447294850,35200,35200,35200,35200,0
|
|
20240731,184200,18447294850,35200,35200,35200,35200,0
|
|
20240731,184100,18447294850,35200,35200,35200,35200,0
|
|
20240731,184000,18447294850,35200,35200,35200,35200,0
|
|
20240731,183900,18447294850,35200,35200,35200,35200,0
|
|
20240731,183800,18447294850,35200,35200,35200,35200,0
|
|
20240731,183700,18447294850,35200,35200,35200,35200,0
|
|
20240731,183600,18447294850,35200,35200,35200,35200,0
|
|
20240731,183500,18447294850,35200,35200,35200,35200,0
|
|
20240731,183400,18447294850,35200,35200,35200,35200,0
|
|
20240731,183300,18447294850,35200,35200,35200,35200,0
|
|
20240731,183200,18447294850,35200,35200,35200,35200,0
|
|
20240731,183100,18447294850,35200,35200,35200,35200,0
|
|
20240731,183000,18447294850,35200,35200,35200,35200,0
|
|
20240731,182900,18447294850,35200,35200,35200,35200,0
|
|
20240731,182800,18447294850,35200,35200,35200,35200,0
|
|
20240731,182700,18447294850,35200,35200,35200,35200,0
|
|
20240731,182600,18447294850,35200,35200,35200,35200,0
|
|
20240731,182500,18447294850,35200,35200,35200,35200,0
|
|
20240731,182400,18447294850,35200,35200,35200,35200,0
|
|
20240731,182300,18447294850,35200,35200,35200,35200,0
|
|
20240731,182200,18447294850,35200,35200,35200,35200,0
|
|
20240731,182100,18447294850,35200,35200,35200,35200,0
|
|
20240731,182000,18447294850,35200,35200,35200,35200,0
|
|
20240731,181900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,181800,18447294850,35200,35200,35200,35200,0
|
|
20240731,181700,18447294850,35200,35200,35200,35200,0
|
|
20240731,181600,18447294850,35200,35200,35200,35200,0
|
|
20240731,181500,18447294850,35200,35200,35200,35200,0
|
|
20240731,181400,18447294850,35200,35200,35200,35200,0
|
|
20240731,181300,18447294850,35200,35200,35200,35200,0
|
|
20240731,181200,18447294850,35200,35200,35200,35200,0
|
|
20240731,181100,18447294850,35200,35200,35200,35200,0
|
|
20240731,181000,18447294850,35200,35200,35200,35200,0
|
|
20240731,180900,18447294850,35200,35200,35200,35200,0
|
|
20240731,180800,18447294850,35200,35200,35200,35200,0
|
|
20240731,180700,18447294850,35200,35200,35200,35200,0
|
|
20240731,180600,18447294850,35200,35200,35200,35200,0
|
|
20240731,180500,18447294850,35200,35200,35200,35200,0
|
|
20240731,180400,18447294850,35200,35200,35200,35200,0
|
|
20240731,180300,18447294850,35200,35200,35200,35200,0
|
|
20240731,180200,18447294850,35200,35200,35200,35200,0
|
|
20240731,180100,18447294850,35200,35200,35200,35200,0
|
|
20240731,180000,18447294850,35200,35200,35200,35200,0
|
|
20240731,175900,18447294850,35200,35200,35200,35200,0
|
|
20240731,175800,18447294850,35200,35200,35200,35200,0
|
|
20240731,175700,18447294850,35200,35200,35200,35200,0
|
|
20240731,175600,18447294850,35200,35200,35200,35200,0
|
|
20240731,175500,18447294850,35200,35200,35200,35200,0
|
|
20240731,175400,18447294850,35200,35200,35200,35200,0
|
|
20240731,175300,18447294850,35200,35200,35200,35200,0
|
|
20240731,175200,18447294850,35200,35200,35200,35200,0
|
|
20240731,175100,18447294850,35200,35200,35200,35200,0
|
|
20240731,175000,18447294850,35200,35200,35200,35200,0
|
|
20240731,174900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,174800,18447294850,35200,35200,35200,35200,0
|
|
20240731,174700,18447294850,35200,35200,35200,35200,0
|
|
20240731,174600,18447294850,35200,35200,35200,35200,0
|
|
20240731,174500,18447294850,35200,35200,35200,35200,0
|
|
20240731,174400,18447294850,35200,35200,35200,35200,0
|
|
20240731,174300,18447294850,35200,35200,35200,35200,0
|
|
20240731,174200,18447294850,35200,35200,35200,35200,0
|
|
20240731,174100,18447294850,35200,35200,35200,35200,0
|
|
20240731,174000,18447294850,35200,35200,35200,35200,0
|
|
20240731,173900,18447294850,35200,35200,35200,35200,0
|
|
20240731,173800,18447294850,35200,35200,35200,35200,0
|
|
20240731,173700,18447294850,35200,35200,35200,35200,0
|
|
20240731,173600,18447294850,35200,35200,35200,35200,0
|
|
20240731,173500,18447294850,35200,35200,35200,35200,0
|
|
20240731,173400,18447294850,35200,35200,35200,35200,0
|
|
20240731,173300,18447294850,35200,35200,35200,35200,0
|
|
20240731,173200,18447294850,35200,35200,35200,35200,0
|
|
20240731,173100,18447294850,35200,35200,35200,35200,0
|
|
20240731,173000,18447294850,35200,35200,35200,35200,0
|
|
20240731,172900,18447294850,35200,35200,35200,35200,0
|
|
20240731,172800,18447294850,35200,35200,35200,35200,0
|
|
20240731,172700,18447294850,35200,35200,35200,35200,0
|
|
20240731,172600,18447294850,35200,35200,35200,35200,0
|
|
20240731,172500,18447294850,35200,35200,35200,35200,0
|
|
20240731,172400,18447294850,35200,35200,35200,35200,0
|
|
20240731,172300,18447294850,35200,35200,35200,35200,0
|
|
20240731,172200,18447294850,35200,35200,35200,35200,0
|
|
20240731,172100,18447294850,35200,35200,35200,35200,0
|
|
20240731,172000,18447294850,35200,35200,35200,35200,0
|
|
20240731,171900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,171800,18447294850,35200,35200,35200,35200,0
|
|
20240731,171700,18447294850,35200,35200,35200,35200,0
|
|
20240731,171600,18447294850,35200,35200,35200,35200,0
|
|
20240731,171500,18447294850,35200,35200,35200,35200,0
|
|
20240731,171400,18447294850,35200,35200,35200,35200,0
|
|
20240731,171300,18447294850,35200,35200,35200,35200,0
|
|
20240731,171200,18447294850,35200,35200,35200,35200,0
|
|
20240731,171100,18447294850,35200,35200,35200,35200,0
|
|
20240731,171000,18447294850,35200,35200,35200,35200,0
|
|
20240731,170900,18447294850,35200,35200,35200,35200,0
|
|
20240731,170800,18447294850,35200,35200,35200,35200,0
|
|
20240731,170700,18447294850,35200,35200,35200,35200,0
|
|
20240731,170600,18447294850,35200,35200,35200,35200,0
|
|
20240731,170500,18447294850,35200,35200,35200,35200,0
|
|
20240731,170400,18447294850,35200,35200,35200,35200,0
|
|
20240731,170300,18447294850,35200,35200,35200,35200,0
|
|
20240731,170200,18447294850,35200,35200,35200,35200,0
|
|
20240731,170100,18447294850,35200,35200,35200,35200,0
|
|
20240731,170000,18447294850,35200,35200,35200,35200,0
|
|
20240731,165900,18447294850,35200,35200,35200,35200,0
|
|
20240731,165800,18447294850,35200,35200,35200,35200,0
|
|
20240731,165700,18447294850,35200,35200,35200,35200,0
|
|
20240731,165600,18447294850,35200,35200,35200,35200,0
|
|
20240731,165500,18447294850,35200,35200,35200,35200,0
|
|
20240731,165400,18447294850,35200,35200,35200,35200,0
|
|
20240731,165300,18447294850,35200,35200,35200,35200,0
|
|
20240731,165200,18447294850,35200,35200,35200,35200,0
|
|
20240731,165100,18447294850,35200,35200,35200,35200,0
|
|
20240731,165000,18447294850,35200,35200,35200,35200,0
|
|
20240731,164900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,164800,18447294850,35200,35200,35200,35200,0
|
|
20240731,164700,18447294850,35200,35200,35200,35200,0
|
|
20240731,164600,18447294850,35200,35200,35200,35200,0
|
|
20240731,164500,18447294850,35200,35200,35200,35200,0
|
|
20240731,164400,18447294850,35200,35200,35200,35200,0
|
|
20240731,164300,18447294850,35200,35200,35200,35200,0
|
|
20240731,164200,18447294850,35200,35200,35200,35200,0
|
|
20240731,164100,18447294850,35200,35200,35200,35200,0
|
|
20240731,164000,18447294850,35200,35200,35200,35200,0
|
|
20240731,163900,18447294850,35200,35200,35200,35200,0
|
|
20240731,163800,18447294850,35200,35200,35200,35200,0
|
|
20240731,163700,18447294850,35200,35200,35200,35200,0
|
|
20240731,163600,18447294850,35200,35200,35200,35200,0
|
|
20240731,163500,18447294850,35200,35200,35200,35200,0
|
|
20240731,163400,18447294850,35200,35200,35200,35200,0
|
|
20240731,163300,18447294850,35200,35200,35200,35200,0
|
|
20240731,163200,18447294850,35200,35200,35200,35200,0
|
|
20240731,163100,18447294850,35200,35200,35200,35200,0
|
|
20240731,163000,18447294850,35200,35200,35200,35200,0
|
|
20240731,162900,18447294850,35200,35200,35200,35200,0
|
|
20240731,162800,18447294850,35200,35200,35200,35200,0
|
|
20240731,162700,18447294850,35200,35200,35200,35200,0
|
|
20240731,162600,18447294850,35200,35200,35200,35200,0
|
|
20240731,162500,18447294850,35200,35200,35200,35200,0
|
|
20240731,162400,18447294850,35200,35200,35200,35200,0
|
|
20240731,162300,18447294850,35200,35200,35200,35200,0
|
|
20240731,162200,18447294850,35200,35200,35200,35200,0
|
|
20240731,162100,18447294850,35200,35200,35200,35200,0
|
|
20240731,162000,18447294850,35200,35200,35200,35200,0
|
|
20240731,161900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,161800,18447294850,35200,35200,35200,35200,0
|
|
20240731,161700,18447294850,35200,35200,35200,35200,0
|
|
20240731,161600,18447294850,35200,35200,35200,35200,0
|
|
20240731,161500,18447294850,35200,35200,35200,35200,0
|
|
20240731,161400,18447294850,35200,35200,35200,35200,0
|
|
20240731,161300,18447294850,35200,35200,35200,35200,0
|
|
20240731,161200,18447294850,35200,35200,35200,35200,0
|
|
20240731,161100,18447294850,35200,35200,35200,35200,0
|
|
20240731,161000,18447294850,35200,35200,35200,35200,0
|
|
20240731,160900,18447294850,35200,35200,35200,35200,0
|
|
20240731,160800,18447294850,35200,35200,35200,35200,0
|
|
20240731,160700,18447294850,35200,35200,35200,35200,0
|
|
20240731,160600,18447294850,35200,35200,35200,35200,0
|
|
20240731,160500,18447294850,35200,35200,35200,35200,0
|
|
20240731,160400,18447294850,35200,35200,35200,35200,0
|
|
20240731,160300,18447294850,35200,35200,35200,35200,0
|
|
20240731,160200,18447294850,35200,35200,35200,35200,0
|
|
20240731,160100,18447294850,35200,35200,35200,35200,0
|
|
20240731,160000,18447294850,35200,35200,35200,35200,0
|
|
20240731,155900,18447294850,35200,35200,35200,35200,0
|
|
20240731,155800,18447294850,35200,35200,35200,35200,0
|
|
20240731,155700,18447294850,35200,35200,35200,35200,0
|
|
20240731,155600,18447294850,35200,35200,35200,35200,0
|
|
20240731,155500,18447294850,35200,35200,35200,35200,0
|
|
20240731,155400,18447294850,35200,35200,35200,35200,0
|
|
20240731,155300,18447294850,35200,35200,35200,35200,0
|
|
20240731,155200,18447294850,35200,35200,35200,35200,0
|
|
20240731,155100,18447294850,35200,35200,35200,35200,0
|
|
20240731,155000,18447294850,35200,35200,35200,35200,0
|
|
20240731,154900,18447294850,35200,35200,35200,35200,32345
|
|
20240731,154800,18447294850,35200,35200,35200,35200,0
|
|
20240731,154700,18447294850,35200,35200,35200,35200,0
|
|
20240731,154600,18447294850,35200,35200,35200,35200,0
|
|
20240731,154500,18447294850,35200,35200,35200,35200,0
|
|
20240731,154400,18447294850,35200,35200,35200,35200,0
|
|
20240731,154300,18447294850,35200,35200,35200,35200,0
|
|
20240731,154200,18447294850,35200,35200,35200,35200,0
|
|
20240731,154100,18447294850,35200,35200,35200,35200,0
|
|
20240731,154000,18447294850,35200,35200,35200,35200,0
|
|
20240731,153900,18447294850,35200,35200,35200,35200,0
|
|
20240731,153800,18447294850,35200,35200,35200,35200,0
|
|
20240731,153700,18447294850,35200,35200,35200,35200,0
|
|
20240731,153600,18447294850,35200,35200,35200,35200,0
|
|
20240731,153500,18447294850,35200,35200,35200,35200,0
|
|
20240731,153400,18447294850,35200,35200,35200,35200,0
|
|
20240731,153300,18447294850,35200,35200,35200,35200,0
|
|
20240731,153200,18447294850,35200,35200,35200,35200,0
|
|
20240731,153100,18447294850,35200,35200,35200,35200,0
|
|
20240731,153000,18447294850,35200,35200,35200,35200,32345
|
|
20240731,152900,17308750850,35100,35100,35100,35100,0
|
|
20240731,152800,17308750850,35100,35100,35100,35100,0
|
|
20240731,152700,17308750850,35100,35100,35100,35100,0
|
|
20240731,152600,17308750850,35100,35100,35100,35100,0
|
|
20240731,152500,17308750850,35100,35100,35100,35100,0
|
|
20240731,152400,17308750850,35100,35100,35100,35100,0
|
|
20240731,152300,17308750850,35100,35100,35100,35100,0
|
|
20240731,152200,17308750850,35100,35100,35100,35100,0
|
|
20240731,152100,17308750850,35100,35100,35100,35100,0
|
|
20240731,152000,17308750850,35100,35100,35100,35100,0
|
|
20240731,151900,17308750850,35100,35250,35350,35100,1379
|
|
20240731,151800,17260187900,35300,35350,35350,35250,1371
|
|
20240731,151700,17211814750,35350,35350,35400,35250,737
|
|
20240731,151600,17185771300,35350,35350,35400,35250,1346
|
|
20240731,151500,17138247350,35350,35400,35450,35350,788
|
|
20240731,151400,17110361950,35400,35550,35550,35400,1036
|
|
20240731,151300,17073607100,35550,35500,35550,35500,135
|
|
20240731,151200,17068811400,35550,35550,35600,35500,707
|
|
20240731,151100,17043692800,35550,35550,35550,35500,232
|
|
20240731,151000,17035446800,35550,35550,35600,35500,599
|
|
20240731,150900,17014137850,35500,35500,35550,35450,2074
|
|
20240731,150800,16940514150,35500,35600,35600,35450,1482
|
|
20240731,150700,16887861300,35600,35600,35600,35550,904
|
|
20240731,150600,16855681050,35600,35600,35600,35550,570
|
|
20240731,150500,16835393200,35600,35600,35600,35550,563
|
|
20240731,150400,16815351600,35600,35550,35600,35550,911
|
|
20240731,150300,16782921650,35600,35600,35600,35550,817
|
|
20240731,150200,16753841100,35600,35550,35600,35500,897
|
|
20240731,150100,16721939950,35550,35600,35600,35550,250
|
|
20240731,150000,16713045150,35600,35550,35600,35500,1894
|
|
20240731,145900,16645691650,35600,35550,35600,35550,785
|
|
20240731,145800,16617745750,35600,35600,35600,35550,1126
|
|
20240731,145700,16577680000,35600,35600,35600,35550,761
|
|
20240731,145600,16550588500,35600,35600,35600,35500,1384
|
|
20240731,145500,16501359250,35600,35600,35600,35550,675
|
|
20240731,145400,16477331300,35600,35600,35600,35550,1180
|
|
20240731,145300,16435328150,35600,35550,35600,35550,4483
|
|
20240731,145200,16275777200,35550,35600,35600,35450,3313
|
|
20240731,145100,16158046050,35600,35600,35600,35550,1102
|
|
20240731,145000,16118816250,35600,35600,35600,35550,4394
|
|
20240731,144900,15962389950,35600,35600,35600,35550,2389
|
|
20240731,144800,15877341600,35550,35600,35600,35550,1869
|
|
20240731,144700,15810805600,35600,35600,35600,35550,734
|
|
20240731,144600,15784683250,35550,35600,35600,35550,1054
|
|
20240731,144500,15747166950,35550,35600,35600,35550,842
|
|
20240731,144400,15717192100,35600,35600,35600,35600,1089
|
|
20240731,144300,15678423700,35600,35600,35600,35550,625
|
|
20240731,144200,15656175200,35600,35600,35600,35550,2242
|
|
20240731,144100,15576360500,35600,35600,35600,35600,940
|
|
20240731,144000,15542896500,35600,35600,35600,35550,805
|
|
20240731,143900,15514242000,35600,35600,35600,35600,838
|
|
20240731,143800,15484409200,35600,35600,35600,35550,927
|
|
20240731,143700,15451410000,35600,35600,35600,35550,839
|
|
20240731,143600,15421547400,35600,35600,35600,35550,1059
|
|
20240731,143500,15383847950,35600,35600,35600,35550,473
|
|
20240731,143400,15367010650,35600,35600,35600,35550,1785
|
|
20240731,143300,15303521350,35600,35600,35600,35600,1297
|
|
20240731,143200,15257348150,35600,35600,35600,35600,811
|
|
20240731,143100,15228476550,35600,35600,35600,35600,781
|
|
20240731,143000,15200672950,35600,35550,35600,35500,4452
|
|
20240731,142900,15042375150,35550,35600,35600,35550,1964
|
|
20240731,142800,14972498050,35600,35600,35650,35600,7773
|
|
20240731,142700,14695740050,35600,35600,35600,35550,8745
|
|
20240731,142600,14384445550,35600,35600,35600,35600,636
|
|
20240731,142500,14361803950,35600,35600,35600,35600,715
|
|
20240731,142400,14336349950,35600,35600,35600,35550,1205
|
|
20240731,142300,14293470500,35600,35600,35600,35550,967
|
|
20240731,142200,14259050300,35600,35600,35600,35550,739
|
|
20240731,142100,14232746900,35600,35600,35600,35550,657
|
|
20240731,142000,14209358650,35600,35600,35600,35600,796
|
|
20240731,141900,14181021050,35600,35600,35600,35600,674
|
|
20240731,141800,14157026650,35600,35600,35600,35550,1072
|
|
20240731,141700,14118863950,35600,35600,35600,35600,326
|
|
20240731,141600,14107258350,35600,35600,35600,35550,1300
|
|
20240731,141500,14061011400,35600,35600,35600,35500,1072
|
|
20240731,141400,14022853150,35600,35600,35600,35550,825
|
|
20240731,141300,13993496050,35600,35600,35600,35500,920
|
|
20240731,141200,13960766600,35600,35600,35600,35550,785
|
|
20240731,141100,13932820850,35600,35600,35600,35550,772
|
|
20240731,141000,13905338000,35600,35600,35600,35550,946
|
|
20240731,140900,13871661950,35600,35550,35650,35550,632
|
|
20240731,140800,13849158600,35600,35600,35600,35550,996
|
|
20240731,140700,13813725250,35600,35500,35600,35500,935
|
|
20240731,140600,13780482250,35500,35600,35600,35500,1685
|
|
20240731,140500,13720597250,35600,35550,35600,35550,1726
|
|
20240731,140400,13659183400,35600,35600,35600,35600,329
|
|
20240731,140300,13647471000,35600,35600,35600,35550,707
|
|
20240731,140200,13622302050,35600,35600,35600,35550,1112
|
|
20240731,140100,13582715450,35600,35600,35600,35600,4716
|
|
20240731,140000,13414825850,35600,35600,35600,35550,930
|
|
20240731,135900,13381718250,35600,35600,35600,35600,570
|
|
20240731,135800,13361426250,35600,35600,35600,35600,566
|
|
20240731,135700,13341276650,35600,35600,35600,35550,793
|
|
20240731,135600,13313046100,35600,35600,35600,35550,1483
|
|
20240731,135500,13260280500,35600,35600,35600,35600,161
|
|
20240731,135400,13254548900,35600,35600,35600,35550,968
|
|
20240731,135300,13220088350,35600,35600,35600,35600,1171
|
|
20240731,135200,13178400750,35600,35600,35600,35600,1002
|
|
20240731,135100,13142729550,35600,35600,35600,35550,477
|
|
20240731,135000,13125748550,35600,35500,35600,35500,868
|
|
20240731,134900,13094875150,35500,35600,35600,35450,1815
|
|
20240731,134800,13030419250,35600,35600,35600,35550,570
|
|
20240731,134700,13010127500,35600,35600,35600,35600,1099
|
|
20240731,134600,12971003100,35600,35600,35600,35550,436
|
|
20240731,134500,12955482950,35600,35600,35600,35550,564
|
|
20240731,134400,12935404800,35600,35600,35600,35550,1024
|
|
20240731,134300,12898951300,35600,35600,35600,35550,1145
|
|
20240731,134200,12858215500,35600,35600,35600,35550,915
|
|
20240731,134100,12825641800,35600,35600,35600,35450,1455
|
|
20240731,134000,12773918850,35600,35600,35600,35600,596
|
|
20240731,133900,12752701250,35600,35600,35600,35550,753
|
|
20240731,133800,12725894700,35600,35600,35600,35600,856
|
|
20240731,133700,12695421100,35600,35600,35600,35600,252
|
|
20240731,133600,12686449900,35600,35600,35600,35550,845
|
|
20240731,133500,12656368650,35600,35600,35600,35550,799
|
|
20240731,133400,12627925800,35600,35550,35600,35550,714
|
|
20240731,133300,12602513750,35550,35600,35600,35500,338
|
|
20240731,133200,12590488550,35600,35600,35600,35550,848
|
|
20240731,133100,12560299800,35600,35500,35600,35450,1138
|
|
20240731,133000,12519885900,35550,35600,35600,35500,924
|
|
20240731,132900,12487018550,35600,35550,35600,35550,969
|
|
20240731,132800,12452527200,35550,35550,35550,35550,221
|
|
20240731,132700,12444670650,35550,35550,35600,35500,875
|
|
20240731,132600,12413551900,35550,35600,35600,35550,1291
|
|
20240731,132500,12367613350,35600,35600,35600,35550,2443
|
|
20240731,132400,12280643000,35600,35600,35600,35600,696
|
|
20240731,132300,12255865400,35600,35550,35600,35550,1419
|
|
20240731,132200,12205366100,35600,35600,35600,35550,773
|
|
20240731,132100,12177847550,35600,35600,35600,35600,791
|
|
20240731,132000,12149687950,35600,35550,35600,35550,549
|
|
20240731,131900,12130158850,35550,35700,35700,35400,2261
|
|
20240731,131800,12049923000,35700,35600,35700,35600,902
|
|
20240731,131700,12017790100,35550,35600,35600,35550,1660
|
|
20240731,131600,11958699550,35600,35600,35650,35550,905
|
|
20240731,131500,11926476550,35600,35600,35600,35550,259
|
|
20240731,131400,11917262250,35600,35600,35600,35550,1446
|
|
20240731,131300,11865799700,35600,35550,35600,35500,735
|
|
20240731,131200,11839657100,35600,35550,35600,35500,832
|
|
20240731,131100,11810090350,35550,35550,35550,35500,431
|
|
20240731,131000,11794768600,35550,35600,35600,35200,3507
|
|
20240731,130900,11670683100,35600,35600,35600,35400,2103
|
|
20240731,130800,11596061000,35550,35500,35600,35450,722
|
|
20240731,130700,11570382400,35500,35550,35600,35500,1950
|
|
20240731,130600,11501101450,35550,35600,35600,35550,423
|
|
20240731,130500,11486063300,35600,35650,35650,35500,1015
|
|
20240731,130400,11449968900,35600,35600,35600,35550,1809
|
|
20240731,130300,11385569700,35600,35600,35600,35550,814
|
|
20240731,130200,11356606200,35600,35600,35600,35550,359
|
|
20240731,130100,11343833550,35600,35600,35600,35550,851
|
|
20240731,130000,11313562250,35600,35600,35600,35550,373
|
|
20240731,125900,11300286000,35650,35700,35700,35650,711
|
|
20240731,125800,11274928750,35700,35700,35700,35650,390
|
|
20240731,125700,11261006100,35700,35650,35700,35600,530
|
|
20240731,125600,11242113100,35650,35750,35750,35650,818
|
|
20240731,125500,11212904700,35750,35800,35800,35700,965
|
|
20240731,125400,11178398450,35800,35800,35800,35800,156
|
|
20240731,125300,11172813650,35800,35800,35800,35800,298
|
|
20240731,125200,11162145250,35800,35850,35850,35750,832
|
|
20240731,125100,11132360500,35850,35850,35900,35850,404
|
|
20240731,125000,11117876350,35850,35850,35900,35800,114
|
|
20240731,124900,11113788500,35800,35850,35900,35800,692
|
|
20240731,124800,11088971800,35850,35850,35850,35850,122
|
|
20240731,124700,11084598100,35850,35850,35850,35800,519
|
|
20240731,124600,11065994950,35850,35850,35850,35800,309
|
|
20240731,124500,11054917550,35850,35850,35850,35800,410
|
|
20240731,124400,11040223700,35850,35850,35850,35800,201
|
|
20240731,124300,11033018500,35850,35800,35850,35800,455
|
|
20240731,124200,11016712350,35800,35800,35800,35750,302
|
|
20240731,124100,11005902250,35800,35750,35850,35750,210
|
|
20240731,124000,10998378600,35750,35800,35850,35750,505
|
|
20240731,123900,10980298600,35800,35750,35800,35750,274
|
|
20240731,123800,10970497900,35750,35800,35850,35700,457
|
|
20240731,123700,10954154800,35800,35800,35850,35750,557
|
|
20240731,123600,10934198600,35800,35800,35800,35800,185
|
|
20240731,123500,10927575600,35800,35850,35850,35750,354
|
|
20240731,123400,10914899450,35850,35850,35850,35800,404
|
|
20240731,123300,10900424800,35800,35850,35850,35800,736
|
|
20240731,123200,10874065150,35850,35850,35900,35800,1040
|
|
20240731,123100,10836814550,35850,35900,35900,35800,470
|
|
20240731,123000,10819946500,35900,35900,35900,35850,369
|
|
20240731,122900,10806707400,35900,35900,35900,35850,284
|
|
20240731,122800,10796516050,35900,35850,35900,35850,436
|
|
20240731,122700,10780875900,35850,35850,35850,35800,292
|
|
20240731,122600,10770413200,35850,35900,35900,35850,625
|
|
20240731,122500,10747993250,35850,35900,35900,35850,847
|
|
20240731,122400,10717604150,35850,35850,35900,35850,307
|
|
20240731,122300,10706590600,35900,35900,35900,35850,372
|
|
20240731,122200,10693241300,35850,35900,35900,35850,540
|
|
20240731,122100,10673862150,35850,35900,35900,35850,398
|
|
20240731,122000,10659578150,35900,35850,35900,35850,243
|
|
20240731,121900,10650862600,35900,35900,35900,35850,569
|
|
20240731,121800,10630436800,35900,35900,35900,35850,185
|
|
20240731,121700,10623797150,35900,35900,35900,35850,301
|
|
20240731,121600,10612991450,35850,35850,35850,35850,375
|
|
20240731,121500,10599547700,35850,35850,35900,35850,980
|
|
20240731,121400,10564400000,35900,35900,35900,35850,936
|
|
20240731,121300,10530822900,35900,35850,35900,35850,5179
|
|
20240731,121200,10345148900,35850,35850,35850,35850,166
|
|
20240731,121100,10339197800,35850,35850,35850,35800,260
|
|
20240731,121000,10329877050,35850,35800,35900,35800,466
|
|
20240731,120900,10313173800,35800,35850,35850,35750,431
|
|
20240731,120800,10297743400,35850,35850,35850,35800,301
|
|
20240731,120700,10286954250,35850,35850,35900,35850,786
|
|
20240731,120600,10258757650,35900,35900,35900,35850,410
|
|
20240731,120500,10244043900,35900,35900,35900,35850,471
|
|
20240731,120400,10227135600,35900,35900,35900,35900,270
|
|
20240731,120300,10217442600,35900,35950,35950,35850,2295
|
|
20240731,120200,10135113850,35950,35950,35950,35950,911
|
|
20240731,120100,10102363400,35950,35950,36000,35900,1570
|
|
20240731,120000,10045874450,36000,36000,36000,35950,438
|
|
20240731,115900,10030107000,36000,36000,36000,35950,313
|
|
20240731,115800,10018844000,35950,36000,36000,35950,366
|
|
20240731,115700,10005675200,36000,36000,36000,35950,1011
|
|
20240731,115600,9969315300,36000,36000,36000,36000,204
|
|
20240731,115500,9961971300,36000,35950,36000,35950,324
|
|
20240731,115400,9950309350,36000,36000,36000,35950,464
|
|
20240731,115300,9933607900,36000,35950,36000,35950,274
|
|
20240731,115200,9923746800,36000,36000,36000,35950,417
|
|
20240731,115100,9908737300,36000,36000,36000,35950,451
|
|
20240731,115000,9892503500,35950,36000,36000,35950,318
|
|
20240731,114900,9881056500,36000,35950,36000,35950,580
|
|
20240731,114800,9860192650,36000,35900,36000,35900,1548
|
|
20240731,114700,9804521950,35900,35900,35950,35900,793
|
|
20240731,114600,9776031000,35900,35900,35900,35900,197
|
|
20240731,114500,9768958700,35900,35900,35950,35850,493
|
|
20240731,114400,9751258800,35900,35900,35900,35850,858
|
|
20240731,114300,9720457800,35900,35850,35900,35850,708
|
|
20240731,114200,9695063650,35850,35750,35900,35750,2807
|
|
20240731,114100,9594566200,35750,35700,35750,35700,382
|
|
20240731,114000,9580925800,35700,35650,35700,35650,158
|
|
20240731,113900,9575285850,35600,35600,35650,35600,2694
|
|
20240731,113800,9479353250,35650,35650,35700,35600,1354
|
|
20240731,113700,9431096050,35650,35600,35650,35600,5548
|
|
20240731,113600,9233585800,35600,35600,35600,35550,568
|
|
20240731,113500,9213367000,35600,35650,35650,35600,2003
|
|
20240731,113400,9142060000,35650,35650,35650,35600,1072
|
|
20240731,113300,9103844500,35650,35650,35650,35650,1092
|
|
20240731,113200,9064914700,35650,35600,35650,35600,3184
|
|
20240731,113100,8951541900,35600,35600,35600,35600,1708
|
|
20240731,113000,8890737100,35600,35650,35650,35600,1875
|
|
20240731,112900,8823921200,35650,35650,35650,35650,1164
|
|
20240731,112800,8782424600,35650,35650,35700,35650,6430
|
|
20240731,112700,8553188850,35650,35650,35650,35600,5703
|
|
20240731,112600,8349877350,35650,35650,35650,35600,400
|
|
20240731,112500,8335617400,35650,35650,35650,35600,856
|
|
20240731,112400,8305101100,35650,35600,35700,35600,7688
|
|
20240731,112300,8031393450,35600,35650,35650,35600,944
|
|
20240731,112200,7997787000,35650,35600,35700,35600,7780
|
|
20240731,112100,7720772550,35600,35600,35600,35550,1321
|
|
20240731,112000,7673787500,35600,35600,35600,35600,150
|
|
20240731,111900,7668447500,35600,35600,35600,35600,287
|
|
20240731,111800,7658230300,35600,35600,35600,35600,379
|
|
20240731,111700,7644737900,35600,35600,35600,35550,284
|
|
20240731,111600,7634634100,35600,35600,35600,35550,164
|
|
20240731,111500,7628796000,35550,35550,35600,35550,436
|
|
20240731,111400,7613293350,35550,35550,35550,35550,199
|
|
20240731,111300,7606218900,35550,35550,35600,35550,411
|
|
20240731,111200,7591602550,35600,35600,35700,35550,8674
|
|
20240731,111100,7282843250,35550,35550,35600,35550,1409
|
|
20240731,111000,7232699800,35550,35550,35700,35500,5338
|
|
20240731,110900,7042868350,35550,35550,35550,35500,653
|
|
20240731,110800,7019664200,35550,35550,35550,35500,79
|
|
20240731,110700,7016855950,35550,35600,35600,35550,1931
|
|
20240731,110600,6948157200,35600,35500,35600,35450,4191
|
|
20240731,110500,6799375050,35500,35550,35550,35500,339
|
|
20240731,110400,6787334000,35500,35550,35550,35500,130
|
|
20240731,110300,6782714500,35550,35500,35600,35450,621
|
|
20240731,110200,6760663350,35500,35500,35550,35500,147
|
|
20240731,110100,6755443350,35500,35550,35550,35450,190
|
|
20240731,110000,6748691750,35500,35450,35550,35450,83
|
|
20240731,105900,6745745600,35600,35550,35600,35500,525
|
|
20240731,105800,6727094400,35550,35550,35550,35550,205
|
|
20240731,105700,6719806650,35550,35550,35550,35500,215
|
|
20240731,105600,6712173750,35500,35550,35550,35500,787
|
|
20240731,105500,6684212450,35550,35500,35550,35500,261
|
|
20240731,105400,6674933950,35550,35600,35600,35500,2906
|
|
20240731,105300,6571743950,35600,35400,35600,35400,994
|
|
20240731,105200,6536446350,35400,35550,35550,35400,1197
|
|
20240731,105100,6494048050,35500,35550,35550,35500,479
|
|
20240731,105000,6477031450,35550,35550,35600,35500,8693
|
|
20240731,104900,6168262850,35550,35600,35650,35550,2242
|
|
20240731,104800,6088496950,35600,35600,35600,35500,278
|
|
20240731,104700,6078605200,35550,35550,35600,35550,982
|
|
20240731,104600,6043670300,35550,35600,35600,35550,538
|
|
20240731,104500,6024543050,35600,35550,35600,35500,229
|
|
20240731,104400,6016394850,35550,35600,35650,35500,388
|
|
20240731,104300,6002591150,35550,35600,35600,35550,120
|
|
20240731,104200,5998319850,35550,35550,35600,35550,147
|
|
20240731,104100,5993090350,35550,35600,35650,35550,523
|
|
20240731,104000,5974471350,35550,35600,35600,35500,11439
|
|
20240731,103900,5568283700,35650,35600,35650,35600,867
|
|
20240731,103800,5537393000,35600,35550,35650,35550,3830
|
|
20240731,103700,5401057750,35550,35600,35600,35500,713
|
|
20240731,103600,5375696000,35600,35550,35600,35550,607
|
|
20240731,103500,5354087450,35550,35650,35650,35500,12672
|
|
20240731,103400,4904013500,35650,35650,35650,35500,6101
|
|
20240731,103300,4687343200,35550,35500,35700,35450,12531
|
|
20240731,103200,4242154300,35650,35500,35650,35450,20012
|
|
20240731,103100,3531633250,35500,35500,35600,35500,8511
|
|
20240731,103000,3229478850,35500,35500,35500,35500,2031
|
|
20240731,102900,3157378350,35450,35450,35500,35450,327
|
|
20240731,102800,3145775550,35500,35500,35500,35400,1272
|
|
20240731,102700,3100623850,35500,35500,35500,35500,7
|
|
20240731,102600,3100375350,35500,35500,35500,35450,439
|
|
20240731,102500,3084801850,35500,35500,35500,35500,4
|
|
20240731,102400,3084659850,35500,35450,35500,35450,204
|
|
20240731,102300,3077427850,35500,35500,35550,35450,2335
|
|
20240731,102200,2994535450,35500,35450,35550,35450,2937
|
|
20240731,102100,2890352200,35450,35450,35450,35450,1330
|
|
20240731,102000,2843203700,35450,35450,35450,35400,738
|
|
20240731,101900,2817041750,35450,35450,35450,35450,1911
|
|
20240731,101800,2749296800,35450,35400,35550,35400,1916
|
|
20240731,101700,2681329150,35450,35450,35450,35400,602
|
|
20240731,101600,2660006450,35450,35450,35450,35450,43
|
|
20240731,101500,2658482100,35400,35450,35450,35400,7
|
|
20240731,101400,2658234150,35450,35450,35450,35450,204
|
|
20240731,101300,2651002350,35450,35450,35450,35450,26
|
|
20240731,101200,2650080650,35450,35450,35450,35450,4
|
|
20240731,101100,2649938850,35450,35450,35500,35450,1773
|
|
20240731,101000,2587064800,35400,35400,35400,35400,31
|
|
20240731,100900,2585967400,35400,35400,35400,35400,1031
|
|
20240731,100800,2549470000,35450,35450,35450,35450,3
|
|
20240731,100700,2549363650,35450,35400,35450,35400,66
|
|
20240731,100600,2547024450,35450,35450,35450,35450,22
|
|
20240731,100500,2546244550,35450,35450,35450,35450,476
|
|
20240731,100400,2529370350,35450,35400,35450,35350,1048
|
|
20240731,100300,2492315250,35400,35500,35500,35400,30
|
|
20240731,100200,2491250350,35400,35500,35500,35400,90
|
|
20240731,100100,2488064250,35500,35400,35500,35400,76
|
|
20240731,100000,2485373650,35450,35450,35500,35450,50
|
|
20240731,095900,2483599900,35500,35450,35500,35450,306
|
|
20240731,095800,2472740300,35450,35450,35450,35450,79
|
|
20240731,095700,2469939750,35450,35450,35450,35450,1
|
|
20240731,095600,2469904300,35450,35450,35500,35450,175
|
|
20240731,095500,2463699050,35450,35500,35500,35400,1256
|
|
20240731,095400,2419152450,35550,35700,35700,35550,327
|
|
20240731,095300,2407518000,35650,35700,35750,35650,1704
|
|
20240731,095200,2346699500,35700,35700,35700,35700,3
|
|
20240731,095100,2346592400,35700,35650,35700,35400,6348
|
|
20240731,095000,2121318050,35700,35750,35800,35700,3548
|
|
20240731,094900,1994492600,35750,35700,35750,35700,313
|
|
20240731,094800,1983302900,35700,35650,35700,35650,22
|
|
20240731,094700,1982517550,35650,35650,35750,35650,2228
|
|
20240731,094600,1903042350,35650,35750,35750,35650,1289
|
|
20240731,094500,1857081250,35750,35700,35750,35700,213
|
|
20240731,094400,1849475100,35800,35850,35850,35750,809
|
|
20240731,094300,1820504000,35850,35800,35900,35800,854
|
|
20240731,094200,1789898350,35850,35650,35850,35650,284
|
|
20240731,094100,1779725600,35600,35700,35850,35600,1777
|
|
20240731,094000,1716112200,35700,35550,35700,35550,161
|
|
20240731,093900,1710384050,35550,35350,35550,35350,5018
|
|
20240731,093800,1532746050,35400,35400,35400,35350,373
|
|
20240731,093700,1519544800,35400,35400,35500,35350,5539
|
|
20240731,093600,1323357150,35400,35400,35450,35350,1886
|
|
20240731,093500,1256591300,35350,35350,35450,35300,5285
|
|
20240731,093400,1069758500,35350,35350,35400,35350,3358
|
|
20240731,093300,951051200,35350,35350,35350,35350,1132
|
|
20240731,093200,911035000,35350,35350,35400,35350,962
|
|
20240731,093100,877026800,35300,35300,35300,35300,18
|
|
20240731,093000,876391400,35300,35400,35400,35300,45
|
|
20240731,092900,874802750,35450,35350,35450,35300,304
|
|
20240731,092800,864054200,35250,35250,35300,35250,5339
|
|
20240731,092700,675852950,35250,35250,35300,35200,1296
|
|
20240731,092600,630167500,35200,35250,35300,35200,3381
|
|
20240731,092500,510995800,35200,35150,35200,35100,1109
|
|
20240731,092400,472055050,35100,35100,35300,35100,685
|
|
20240731,092300,447974950,35100,35250,35300,35100,52
|
|
20240731,092200,446141850,35300,35150,35300,35150,830
|
|
20240731,092100,416863500,34950,35150,35200,34900,3507
|
|
20240731,092000,293760850,35150,35150,35150,35000,1371
|
|
20240731,091900,245677000,35150,35150,35150,35150,19
|
|
20240731,091800,245009150,35150,35250,35250,35150,993
|
|
20240731,091700,210054250,35200,35200,35200,35150,475
|
|
20240731,091600,193334400,35250,35200,35250,35200,24
|
|
20240731,091500,192489550,35200,35200,35200,35200,19
|
|
20240731,091400,191820750,35250,35250,35250,35250,177
|
|
20240731,091300,185581500,35250,35350,35400,35250,462
|
|
20240731,091200,169252200,35350,35350,35350,35350,9
|
|
20240731,091100,168934050,35400,35350,35400,35250,1623
|
|
20240731,091000,111713400,35350,35200,35450,35200,411
|
|
20240731,090900,97195650,35200,35250,35250,35200,35
|
|
20240731,090800,95963600,35250,35250,35250,35200,44
|
|
20240731,090700,94413800,35200,35250,35300,35200,128
|
|
20240731,090600,89898100,35350,35350,35350,35350,5
|
|
20240731,090500,89721350,35050,35200,35350,35050,564
|
|
20240731,090400,69903900,35200,35150,35200,35150,83
|
|
20240731,090300,66986350,35150,35250,35350,35150,385
|
|
20240731,090200,53423550,35250,35450,35450,35250,826
|
|
20240731,090100,24247950,35300,35150,35300,35100,340
|
|
20240731,090000,12281600,35200,35300,35300,35200,348
|