732 lines
43 KiB
CSV
732 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,210900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,210800,106240050000,211000,211000,211000,211000,0
|
|
20240731,210700,106240050000,211000,211000,211000,211000,0
|
|
20240731,210600,106240050000,211000,211000,211000,211000,0
|
|
20240731,210500,106240050000,211000,211000,211000,211000,0
|
|
20240731,210400,106240050000,211000,211000,211000,211000,0
|
|
20240731,210300,106240050000,211000,211000,211000,211000,0
|
|
20240731,210200,106240050000,211000,211000,211000,211000,0
|
|
20240731,210100,106240050000,211000,211000,211000,211000,0
|
|
20240731,210000,106240050000,211000,211000,211000,211000,0
|
|
20240731,205900,106240050000,211000,211000,211000,211000,0
|
|
20240731,205800,106240050000,211000,211000,211000,211000,0
|
|
20240731,205700,106240050000,211000,211000,211000,211000,0
|
|
20240731,205600,106240050000,211000,211000,211000,211000,0
|
|
20240731,205500,106240050000,211000,211000,211000,211000,0
|
|
20240731,205400,106240050000,211000,211000,211000,211000,0
|
|
20240731,205300,106240050000,211000,211000,211000,211000,0
|
|
20240731,205200,106240050000,211000,211000,211000,211000,0
|
|
20240731,205100,106240050000,211000,211000,211000,211000,0
|
|
20240731,205000,106240050000,211000,211000,211000,211000,0
|
|
20240731,204900,106240050000,211000,211000,211000,211000,0
|
|
20240731,204800,106240050000,211000,211000,211000,211000,0
|
|
20240731,204700,106240050000,211000,211000,211000,211000,0
|
|
20240731,204600,106240050000,211000,211000,211000,211000,0
|
|
20240731,204500,106240050000,211000,211000,211000,211000,0
|
|
20240731,204400,106240050000,211000,211000,211000,211000,0
|
|
20240731,204300,106240050000,211000,211000,211000,211000,0
|
|
20240731,204200,106240050000,211000,211000,211000,211000,0
|
|
20240731,204100,106240050000,211000,211000,211000,211000,0
|
|
20240731,204000,106240050000,211000,211000,211000,211000,0
|
|
20240731,203900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,203800,106240050000,211000,211000,211000,211000,0
|
|
20240731,203700,106240050000,211000,211000,211000,211000,0
|
|
20240731,203600,106240050000,211000,211000,211000,211000,0
|
|
20240731,203500,106240050000,211000,211000,211000,211000,0
|
|
20240731,203400,106240050000,211000,211000,211000,211000,0
|
|
20240731,203300,106240050000,211000,211000,211000,211000,0
|
|
20240731,203200,106240050000,211000,211000,211000,211000,0
|
|
20240731,203100,106240050000,211000,211000,211000,211000,0
|
|
20240731,203000,106240050000,211000,211000,211000,211000,0
|
|
20240731,202900,106240050000,211000,211000,211000,211000,0
|
|
20240731,202800,106240050000,211000,211000,211000,211000,0
|
|
20240731,202700,106240050000,211000,211000,211000,211000,0
|
|
20240731,202600,106240050000,211000,211000,211000,211000,0
|
|
20240731,202500,106240050000,211000,211000,211000,211000,0
|
|
20240731,202400,106240050000,211000,211000,211000,211000,0
|
|
20240731,202300,106240050000,211000,211000,211000,211000,0
|
|
20240731,202200,106240050000,211000,211000,211000,211000,0
|
|
20240731,202100,106240050000,211000,211000,211000,211000,0
|
|
20240731,202000,106240050000,211000,211000,211000,211000,0
|
|
20240731,201900,106240050000,211000,211000,211000,211000,0
|
|
20240731,201800,106240050000,211000,211000,211000,211000,0
|
|
20240731,201700,106240050000,211000,211000,211000,211000,0
|
|
20240731,201600,106240050000,211000,211000,211000,211000,0
|
|
20240731,201500,106240050000,211000,211000,211000,211000,0
|
|
20240731,201400,106240050000,211000,211000,211000,211000,0
|
|
20240731,201300,106240050000,211000,211000,211000,211000,0
|
|
20240731,201200,106240050000,211000,211000,211000,211000,0
|
|
20240731,201100,106240050000,211000,211000,211000,211000,0
|
|
20240731,201000,106240050000,211000,211000,211000,211000,0
|
|
20240731,200900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,200800,106240050000,211000,211000,211000,211000,0
|
|
20240731,200700,106240050000,211000,211000,211000,211000,0
|
|
20240731,200600,106240050000,211000,211000,211000,211000,0
|
|
20240731,200500,106240050000,211000,211000,211000,211000,0
|
|
20240731,200400,106240050000,211000,211000,211000,211000,0
|
|
20240731,200300,106240050000,211000,211000,211000,211000,0
|
|
20240731,200200,106240050000,211000,211000,211000,211000,0
|
|
20240731,200100,106240050000,211000,211000,211000,211000,0
|
|
20240731,200000,106240050000,211000,211000,211000,211000,0
|
|
20240731,195900,106240050000,211000,211000,211000,211000,0
|
|
20240731,195800,106240050000,211000,211000,211000,211000,0
|
|
20240731,195700,106240050000,211000,211000,211000,211000,0
|
|
20240731,195600,106240050000,211000,211000,211000,211000,0
|
|
20240731,195500,106240050000,211000,211000,211000,211000,0
|
|
20240731,195400,106240050000,211000,211000,211000,211000,0
|
|
20240731,195300,106240050000,211000,211000,211000,211000,0
|
|
20240731,195200,106240050000,211000,211000,211000,211000,0
|
|
20240731,195100,106240050000,211000,211000,211000,211000,0
|
|
20240731,195000,106240050000,211000,211000,211000,211000,0
|
|
20240731,194900,106240050000,211000,211000,211000,211000,0
|
|
20240731,194800,106240050000,211000,211000,211000,211000,0
|
|
20240731,194700,106240050000,211000,211000,211000,211000,0
|
|
20240731,194600,106240050000,211000,211000,211000,211000,0
|
|
20240731,194500,106240050000,211000,211000,211000,211000,0
|
|
20240731,194400,106240050000,211000,211000,211000,211000,0
|
|
20240731,194300,106240050000,211000,211000,211000,211000,0
|
|
20240731,194200,106240050000,211000,211000,211000,211000,0
|
|
20240731,194100,106240050000,211000,211000,211000,211000,0
|
|
20240731,194000,106240050000,211000,211000,211000,211000,0
|
|
20240731,193900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,193800,106240050000,211000,211000,211000,211000,0
|
|
20240731,193700,106240050000,211000,211000,211000,211000,0
|
|
20240731,193600,106240050000,211000,211000,211000,211000,0
|
|
20240731,193500,106240050000,211000,211000,211000,211000,0
|
|
20240731,193400,106240050000,211000,211000,211000,211000,0
|
|
20240731,193300,106240050000,211000,211000,211000,211000,0
|
|
20240731,193200,106240050000,211000,211000,211000,211000,0
|
|
20240731,193100,106240050000,211000,211000,211000,211000,0
|
|
20240731,193000,106240050000,211000,211000,211000,211000,0
|
|
20240731,192900,106240050000,211000,211000,211000,211000,0
|
|
20240731,192800,106240050000,211000,211000,211000,211000,0
|
|
20240731,192700,106240050000,211000,211000,211000,211000,0
|
|
20240731,192600,106240050000,211000,211000,211000,211000,0
|
|
20240731,192500,106240050000,211000,211000,211000,211000,0
|
|
20240731,192400,106240050000,211000,211000,211000,211000,0
|
|
20240731,192300,106240050000,211000,211000,211000,211000,0
|
|
20240731,192200,106240050000,211000,211000,211000,211000,0
|
|
20240731,192100,106240050000,211000,211000,211000,211000,0
|
|
20240731,192000,106240050000,211000,211000,211000,211000,0
|
|
20240731,191900,106240050000,211000,211000,211000,211000,0
|
|
20240731,191800,106240050000,211000,211000,211000,211000,0
|
|
20240731,191700,106240050000,211000,211000,211000,211000,0
|
|
20240731,191600,106240050000,211000,211000,211000,211000,0
|
|
20240731,191500,106240050000,211000,211000,211000,211000,0
|
|
20240731,191400,106240050000,211000,211000,211000,211000,0
|
|
20240731,191300,106240050000,211000,211000,211000,211000,0
|
|
20240731,191200,106240050000,211000,211000,211000,211000,0
|
|
20240731,191100,106240050000,211000,211000,211000,211000,0
|
|
20240731,191000,106240050000,211000,211000,211000,211000,0
|
|
20240731,190900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,190800,106240050000,211000,211000,211000,211000,0
|
|
20240731,190700,106240050000,211000,211000,211000,211000,0
|
|
20240731,190600,106240050000,211000,211000,211000,211000,0
|
|
20240731,190500,106240050000,211000,211000,211000,211000,0
|
|
20240731,190400,106240050000,211000,211000,211000,211000,0
|
|
20240731,190300,106240050000,211000,211000,211000,211000,0
|
|
20240731,190200,106240050000,211000,211000,211000,211000,0
|
|
20240731,190100,106240050000,211000,211000,211000,211000,0
|
|
20240731,190000,106240050000,211000,211000,211000,211000,0
|
|
20240731,185900,106240050000,211000,211000,211000,211000,0
|
|
20240731,185800,106240050000,211000,211000,211000,211000,0
|
|
20240731,185700,106240050000,211000,211000,211000,211000,0
|
|
20240731,185600,106240050000,211000,211000,211000,211000,0
|
|
20240731,185500,106240050000,211000,211000,211000,211000,0
|
|
20240731,185400,106240050000,211000,211000,211000,211000,0
|
|
20240731,185300,106240050000,211000,211000,211000,211000,0
|
|
20240731,185200,106240050000,211000,211000,211000,211000,0
|
|
20240731,185100,106240050000,211000,211000,211000,211000,0
|
|
20240731,185000,106240050000,211000,211000,211000,211000,0
|
|
20240731,184900,106240050000,211000,211000,211000,211000,0
|
|
20240731,184800,106240050000,211000,211000,211000,211000,0
|
|
20240731,184700,106240050000,211000,211000,211000,211000,0
|
|
20240731,184600,106240050000,211000,211000,211000,211000,0
|
|
20240731,184500,106240050000,211000,211000,211000,211000,0
|
|
20240731,184400,106240050000,211000,211000,211000,211000,0
|
|
20240731,184300,106240050000,211000,211000,211000,211000,0
|
|
20240731,184200,106240050000,211000,211000,211000,211000,0
|
|
20240731,184100,106240050000,211000,211000,211000,211000,0
|
|
20240731,184000,106240050000,211000,211000,211000,211000,0
|
|
20240731,183900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,183800,106240050000,211000,211000,211000,211000,0
|
|
20240731,183700,106240050000,211000,211000,211000,211000,0
|
|
20240731,183600,106240050000,211000,211000,211000,211000,0
|
|
20240731,183500,106240050000,211000,211000,211000,211000,0
|
|
20240731,183400,106240050000,211000,211000,211000,211000,0
|
|
20240731,183300,106240050000,211000,211000,211000,211000,0
|
|
20240731,183200,106240050000,211000,211000,211000,211000,0
|
|
20240731,183100,106240050000,211000,211000,211000,211000,0
|
|
20240731,183000,106240050000,211000,211000,211000,211000,0
|
|
20240731,182900,106240050000,211000,211000,211000,211000,0
|
|
20240731,182800,106240050000,211000,211000,211000,211000,0
|
|
20240731,182700,106240050000,211000,211000,211000,211000,0
|
|
20240731,182600,106240050000,211000,211000,211000,211000,0
|
|
20240731,182500,106240050000,211000,211000,211000,211000,0
|
|
20240731,182400,106240050000,211000,211000,211000,211000,0
|
|
20240731,182300,106240050000,211000,211000,211000,211000,0
|
|
20240731,182200,106240050000,211000,211000,211000,211000,0
|
|
20240731,182100,106240050000,211000,211000,211000,211000,0
|
|
20240731,182000,106240050000,211000,211000,211000,211000,0
|
|
20240731,181900,106240050000,211000,211000,211000,211000,0
|
|
20240731,181800,106240050000,211000,211000,211000,211000,0
|
|
20240731,181700,106240050000,211000,211000,211000,211000,0
|
|
20240731,181600,106240050000,211000,211000,211000,211000,0
|
|
20240731,181500,106240050000,211000,211000,211000,211000,0
|
|
20240731,181400,106240050000,211000,211000,211000,211000,0
|
|
20240731,181300,106240050000,211000,211000,211000,211000,0
|
|
20240731,181200,106240050000,211000,211000,211000,211000,0
|
|
20240731,181100,106240050000,211000,211000,211000,211000,0
|
|
20240731,181000,106240050000,211000,211000,211000,211000,0
|
|
20240731,180900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,180800,106240050000,211000,211000,211000,211000,0
|
|
20240731,180700,106240050000,211000,211000,211000,211000,0
|
|
20240731,180600,106240050000,211000,211000,211000,211000,0
|
|
20240731,180500,106240050000,211000,211000,211000,211000,0
|
|
20240731,180400,106240050000,211000,211000,211000,211000,0
|
|
20240731,180300,106240050000,211000,211000,211000,211000,0
|
|
20240731,180200,106240050000,211000,211000,211000,211000,0
|
|
20240731,180100,106240050000,211000,211000,211000,211000,0
|
|
20240731,180000,106240050000,211000,211000,211000,211000,0
|
|
20240731,175900,106240050000,211000,211000,211000,211000,0
|
|
20240731,175800,106240050000,211000,211000,211000,211000,0
|
|
20240731,175700,106240050000,211000,211000,211000,211000,0
|
|
20240731,175600,106240050000,211000,211000,211000,211000,0
|
|
20240731,175500,106240050000,211000,211000,211000,211000,0
|
|
20240731,175400,106240050000,211000,211000,211000,211000,0
|
|
20240731,175300,106240050000,211000,211000,211000,211000,0
|
|
20240731,175200,106240050000,211000,211000,211000,211000,0
|
|
20240731,175100,106240050000,211000,211000,211000,211000,0
|
|
20240731,175000,106240050000,211000,211000,211000,211000,0
|
|
20240731,174900,106240050000,211000,211000,211000,211000,0
|
|
20240731,174800,106240050000,211000,211000,211000,211000,0
|
|
20240731,174700,106240050000,211000,211000,211000,211000,0
|
|
20240731,174600,106240050000,211000,211000,211000,211000,0
|
|
20240731,174500,106240050000,211000,211000,211000,211000,0
|
|
20240731,174400,106240050000,211000,211000,211000,211000,0
|
|
20240731,174300,106240050000,211000,211000,211000,211000,0
|
|
20240731,174200,106240050000,211000,211000,211000,211000,0
|
|
20240731,174100,106240050000,211000,211000,211000,211000,0
|
|
20240731,174000,106240050000,211000,211000,211000,211000,0
|
|
20240731,173900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,173800,106240050000,211000,211000,211000,211000,0
|
|
20240731,173700,106240050000,211000,211000,211000,211000,0
|
|
20240731,173600,106240050000,211000,211000,211000,211000,0
|
|
20240731,173500,106240050000,211000,211000,211000,211000,0
|
|
20240731,173400,106240050000,211000,211000,211000,211000,0
|
|
20240731,173300,106240050000,211000,211000,211000,211000,0
|
|
20240731,173200,106240050000,211000,211000,211000,211000,0
|
|
20240731,173100,106240050000,211000,211000,211000,211000,0
|
|
20240731,173000,106240050000,211000,211000,211000,211000,0
|
|
20240731,172900,106240050000,211000,211000,211000,211000,0
|
|
20240731,172800,106240050000,211000,211000,211000,211000,0
|
|
20240731,172700,106240050000,211000,211000,211000,211000,0
|
|
20240731,172600,106240050000,211000,211000,211000,211000,0
|
|
20240731,172500,106240050000,211000,211000,211000,211000,0
|
|
20240731,172400,106240050000,211000,211000,211000,211000,0
|
|
20240731,172300,106240050000,211000,211000,211000,211000,0
|
|
20240731,172200,106240050000,211000,211000,211000,211000,0
|
|
20240731,172100,106240050000,211000,211000,211000,211000,0
|
|
20240731,172000,106240050000,211000,211000,211000,211000,0
|
|
20240731,171900,106240050000,211000,211000,211000,211000,0
|
|
20240731,171800,106240050000,211000,211000,211000,211000,0
|
|
20240731,171700,106240050000,211000,211000,211000,211000,0
|
|
20240731,171600,106240050000,211000,211000,211000,211000,0
|
|
20240731,171500,106240050000,211000,211000,211000,211000,0
|
|
20240731,171400,106240050000,211000,211000,211000,211000,0
|
|
20240731,171300,106240050000,211000,211000,211000,211000,0
|
|
20240731,171200,106240050000,211000,211000,211000,211000,0
|
|
20240731,171100,106240050000,211000,211000,211000,211000,0
|
|
20240731,171000,106240050000,211000,211000,211000,211000,0
|
|
20240731,170900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,170800,106240050000,211000,211000,211000,211000,0
|
|
20240731,170700,106240050000,211000,211000,211000,211000,0
|
|
20240731,170600,106240050000,211000,211000,211000,211000,0
|
|
20240731,170500,106240050000,211000,211000,211000,211000,0
|
|
20240731,170400,106240050000,211000,211000,211000,211000,0
|
|
20240731,170300,106240050000,211000,211000,211000,211000,0
|
|
20240731,170200,106240050000,211000,211000,211000,211000,0
|
|
20240731,170100,106240050000,211000,211000,211000,211000,0
|
|
20240731,170000,106240050000,211000,211000,211000,211000,0
|
|
20240731,165900,106240050000,211000,211000,211000,211000,0
|
|
20240731,165800,106240050000,211000,211000,211000,211000,0
|
|
20240731,165700,106240050000,211000,211000,211000,211000,0
|
|
20240731,165600,106240050000,211000,211000,211000,211000,0
|
|
20240731,165500,106240050000,211000,211000,211000,211000,0
|
|
20240731,165400,106240050000,211000,211000,211000,211000,0
|
|
20240731,165300,106240050000,211000,211000,211000,211000,0
|
|
20240731,165200,106240050000,211000,211000,211000,211000,0
|
|
20240731,165100,106240050000,211000,211000,211000,211000,0
|
|
20240731,165000,106240050000,211000,211000,211000,211000,0
|
|
20240731,164900,106240050000,211000,211000,211000,211000,0
|
|
20240731,164800,106240050000,211000,211000,211000,211000,0
|
|
20240731,164700,106240050000,211000,211000,211000,211000,0
|
|
20240731,164600,106240050000,211000,211000,211000,211000,0
|
|
20240731,164500,106240050000,211000,211000,211000,211000,0
|
|
20240731,164400,106240050000,211000,211000,211000,211000,0
|
|
20240731,164300,106240050000,211000,211000,211000,211000,0
|
|
20240731,164200,106240050000,211000,211000,211000,211000,0
|
|
20240731,164100,106240050000,211000,211000,211000,211000,0
|
|
20240731,164000,106240050000,211000,211000,211000,211000,0
|
|
20240731,163900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,163800,106240050000,211000,211000,211000,211000,0
|
|
20240731,163700,106240050000,211000,211000,211000,211000,0
|
|
20240731,163600,106240050000,211000,211000,211000,211000,0
|
|
20240731,163500,106240050000,211000,211000,211000,211000,0
|
|
20240731,163400,106240050000,211000,211000,211000,211000,0
|
|
20240731,163300,106240050000,211000,211000,211000,211000,0
|
|
20240731,163200,106240050000,211000,211000,211000,211000,0
|
|
20240731,163100,106240050000,211000,211000,211000,211000,0
|
|
20240731,163000,106240050000,211000,211000,211000,211000,0
|
|
20240731,162900,106240050000,211000,211000,211000,211000,0
|
|
20240731,162800,106240050000,211000,211000,211000,211000,0
|
|
20240731,162700,106240050000,211000,211000,211000,211000,0
|
|
20240731,162600,106240050000,211000,211000,211000,211000,0
|
|
20240731,162500,106240050000,211000,211000,211000,211000,0
|
|
20240731,162400,106240050000,211000,211000,211000,211000,0
|
|
20240731,162300,106240050000,211000,211000,211000,211000,0
|
|
20240731,162200,106240050000,211000,211000,211000,211000,0
|
|
20240731,162100,106240050000,211000,211000,211000,211000,0
|
|
20240731,162000,106240050000,211000,211000,211000,211000,0
|
|
20240731,161900,106240050000,211000,211000,211000,211000,0
|
|
20240731,161800,106240050000,211000,211000,211000,211000,0
|
|
20240731,161700,106240050000,211000,211000,211000,211000,0
|
|
20240731,161600,106240050000,211000,211000,211000,211000,0
|
|
20240731,161500,106240050000,211000,211000,211000,211000,0
|
|
20240731,161400,106240050000,211000,211000,211000,211000,0
|
|
20240731,161300,106240050000,211000,211000,211000,211000,0
|
|
20240731,161200,106240050000,211000,211000,211000,211000,0
|
|
20240731,161100,106240050000,211000,211000,211000,211000,0
|
|
20240731,161000,106240050000,211000,211000,211000,211000,0
|
|
20240731,160900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,160800,106240050000,211000,211000,211000,211000,0
|
|
20240731,160700,106240050000,211000,211000,211000,211000,0
|
|
20240731,160600,106240050000,211000,211000,211000,211000,0
|
|
20240731,160500,106240050000,211000,211000,211000,211000,0
|
|
20240731,160400,106240050000,211000,211000,211000,211000,0
|
|
20240731,160300,106240050000,211000,211000,211000,211000,0
|
|
20240731,160200,106240050000,211000,211000,211000,211000,0
|
|
20240731,160100,106240050000,211000,211000,211000,211000,0
|
|
20240731,160000,106240050000,211000,211000,211000,211000,0
|
|
20240731,155900,106240050000,211000,211000,211000,211000,0
|
|
20240731,155800,106240050000,211000,211000,211000,211000,0
|
|
20240731,155700,106240050000,211000,211000,211000,211000,0
|
|
20240731,155600,106240050000,211000,211000,211000,211000,0
|
|
20240731,155500,106240050000,211000,211000,211000,211000,0
|
|
20240731,155400,106240050000,211000,211000,211000,211000,0
|
|
20240731,155300,106240050000,211000,211000,211000,211000,0
|
|
20240731,155200,106240050000,211000,211000,211000,211000,0
|
|
20240731,155100,106240050000,211000,211000,211000,211000,0
|
|
20240731,155000,106240050000,211000,211000,211000,211000,0
|
|
20240731,154900,106240050000,211000,211000,211000,211000,0
|
|
20240731,154800,106240050000,211000,211000,211000,211000,0
|
|
20240731,154700,106240050000,211000,211000,211000,211000,0
|
|
20240731,154600,106240050000,211000,211000,211000,211000,0
|
|
20240731,154500,106240050000,211000,211000,211000,211000,0
|
|
20240731,154400,106240050000,211000,211000,211000,211000,0
|
|
20240731,154300,106240050000,211000,211000,211000,211000,0
|
|
20240731,154200,106240050000,211000,211000,211000,211000,0
|
|
20240731,154100,106240050000,211000,211000,211000,211000,0
|
|
20240731,154000,106240050000,211000,211000,211000,211000,0
|
|
20240731,153900,106240050000,211000,211000,211000,211000,11474
|
|
20240731,153800,106240050000,211000,211000,211000,211000,0
|
|
20240731,153700,106240050000,211000,211000,211000,211000,0
|
|
20240731,153600,106240050000,211000,211000,211000,211000,0
|
|
20240731,153500,106240050000,211000,211000,211000,211000,0
|
|
20240731,153400,106240050000,211000,211000,211000,211000,0
|
|
20240731,153300,106240050000,211000,211000,211000,211000,0
|
|
20240731,153200,106240050000,211000,211000,211000,211000,0
|
|
20240731,153100,106240050000,211000,211000,211000,211000,0
|
|
20240731,153000,106240050000,211000,211000,211000,211000,11474
|
|
20240731,152900,103819036000,210500,210500,210500,210500,0
|
|
20240731,152800,103819036000,210500,210500,210500,210500,0
|
|
20240731,152700,103819036000,210500,210500,210500,210500,0
|
|
20240731,152600,103819036000,210500,210500,210500,210500,0
|
|
20240731,152500,103819036000,210500,210500,210500,210500,0
|
|
20240731,152400,103819036000,210500,210500,210500,210500,0
|
|
20240731,152300,103819036000,210500,210500,210500,210500,0
|
|
20240731,152200,103819036000,210500,210500,210500,210500,0
|
|
20240731,152100,103819036000,210500,210500,210500,210500,0
|
|
20240731,152000,103819036000,210500,210500,210500,210500,0
|
|
20240731,151900,103819036000,210500,210000,210500,210000,1129
|
|
20240731,151800,103581448500,210500,209500,210500,209000,853
|
|
20240731,151700,103402434500,209500,209500,209500,208500,902
|
|
20240731,151600,103213720000,209500,209500,210000,208500,1312
|
|
20240731,151500,102939001500,209500,209500,210000,208500,2298
|
|
20240731,151400,102458436000,209500,209000,210000,208500,1254
|
|
20240731,151300,102195902000,208500,209000,210000,208500,1241
|
|
20240731,151200,101936251500,209000,209000,209500,209000,790
|
|
20240731,151100,101771006000,209000,209500,210000,209000,3163
|
|
20240731,151000,101108269500,210000,209500,210000,209500,982
|
|
20240731,150900,100902385500,209500,210000,210500,209500,1402
|
|
20240731,150800,100608393500,209500,210000,210500,209500,786
|
|
20240731,150700,100443551500,210000,210000,210500,209500,711
|
|
20240731,150600,100294244000,209500,209500,210500,209500,869
|
|
20240731,150500,100111693500,209500,209500,210000,209500,1444
|
|
20240731,150400,99808709000,209500,209500,210000,209500,660
|
|
20240731,150300,99670436500,209500,209500,210000,209000,876
|
|
20240731,150200,99486971000,209500,208500,210000,208500,2058
|
|
20240731,150100,99056409500,208500,209000,209500,208500,940
|
|
20240731,150000,98860071500,209000,209500,209500,208500,1357
|
|
20240731,145900,98576426500,209000,209500,209500,209000,833
|
|
20240731,145800,98402228500,209500,209000,209500,208500,1063
|
|
20240731,145700,98180142000,209000,209000,209500,208500,833
|
|
20240731,145600,98006088500,209000,209500,210000,208500,1423
|
|
20240731,145500,97708574500,209500,209500,210000,209500,878
|
|
20240731,145400,97524594500,209500,210000,210500,209500,962
|
|
20240731,145300,97322798000,210000,209500,210500,209500,1383
|
|
20240731,145200,97032614000,209500,209500,210000,209500,1501
|
|
20240731,145100,96718102000,209500,210000,210500,209500,952
|
|
20240731,145000,96518366500,210000,209500,210500,209500,833
|
|
20240731,144900,96343480000,209500,210000,210500,209500,673
|
|
20240731,144800,96202421000,209500,209500,210500,209500,1264
|
|
20240731,144700,95937177500,209500,209500,210500,209500,781
|
|
20240731,144600,95773417000,209500,210000,210500,209500,1473
|
|
20240731,144500,95464096000,209500,209000,210000,209000,1052
|
|
20240731,144400,95243672000,209000,209500,209500,208500,600
|
|
20240731,144300,95118232500,209000,209000,209500,208500,1027
|
|
20240731,144200,94903595500,209000,208500,209500,208500,641
|
|
20240731,144100,94769705000,208500,209000,209500,208500,642
|
|
20240731,144000,94635666000,209000,208500,209000,208000,1490
|
|
20240731,143900,94325019000,208500,209000,209000,208000,1230
|
|
20240731,143800,94068550000,209000,208500,210000,208500,1339
|
|
20240731,143700,93788676000,209000,208000,209500,208000,2848
|
|
20240731,143600,93193081000,209000,209000,209000,208000,1417
|
|
20240731,143500,92897988500,208500,209500,209500,208000,889
|
|
20240731,143400,92712566000,209000,208500,209500,208500,698
|
|
20240731,143300,92566838000,208500,208500,209500,208500,1033
|
|
20240731,143200,92351153000,208500,209000,209500,208500,678
|
|
20240731,143100,92209642000,209000,208500,209500,208000,1204
|
|
20240731,143000,91958283500,208500,209000,209000,208500,701
|
|
20240731,142900,91812101500,208500,208500,209000,208500,712
|
|
20240731,142800,91663630500,208500,208500,209000,208000,1241
|
|
20240731,142700,91405030000,208500,208500,209500,208500,977
|
|
20240731,142600,91201166500,209000,208500,209500,208500,918
|
|
20240731,142500,91009491500,208500,209000,209500,208000,2262
|
|
20240731,142400,90537657500,209500,209000,209500,208500,649
|
|
20240731,142300,90401979000,209000,210000,210000,208500,779
|
|
20240731,142200,90239192000,209500,209500,210500,209000,801
|
|
20240731,142100,90071248500,209500,209500,210000,209500,732
|
|
20240731,142000,89917855500,209500,210000,210500,209000,804
|
|
20240731,141900,89749416500,209500,210000,210500,209500,736
|
|
20240731,141800,89594975500,210000,209000,210500,209000,869
|
|
20240731,141700,89412944000,209000,210000,210500,209000,1323
|
|
20240731,141600,89135323500,210000,210500,210500,210000,744
|
|
20240731,141500,88979068000,210000,209000,210500,209000,1329
|
|
20240731,141400,88700466000,209000,209500,210000,209000,729
|
|
20240731,141300,88547813500,209000,209000,209500,208500,1194
|
|
20240731,141200,88298699500,208500,209500,210500,208500,1848
|
|
20240731,141100,87912003000,209500,210500,210500,209500,946
|
|
20240731,141000,87713469500,210500,210000,210500,209500,704
|
|
20240731,140900,87565620500,210000,210000,210500,209500,721
|
|
20240731,140800,87414181500,210000,210000,210500,210000,1056
|
|
20240731,140700,87192306000,210000,210000,210500,210000,485
|
|
20240731,140600,87090412000,210000,209500,210500,209500,700
|
|
20240731,140500,86943598000,209500,209500,210000,209000,933
|
|
20240731,140400,86748117500,209500,209500,210000,209000,1071
|
|
20240731,140300,86523735000,209500,210000,210500,209500,1019
|
|
20240731,140200,86309982500,210000,210500,211000,210000,803
|
|
20240731,140100,86141281500,210500,210500,211000,210500,1089
|
|
20240731,140000,85912008500,210500,210000,211500,210000,1875
|
|
20240731,135900,85517097500,209500,210000,210500,209500,820
|
|
20240731,135800,85345156500,210000,209500,210500,209500,1480
|
|
20240731,135700,85034529000,210000,209000,210000,209000,1212
|
|
20240731,135600,84780611500,210000,210500,210500,208000,11773
|
|
20240731,135500,82319284500,210000,211000,211500,210000,1126
|
|
20240731,135400,82082094000,211000,211500,212000,210500,1129
|
|
20240731,135300,81843689500,211000,211500,212000,211000,542
|
|
20240731,135200,81729066500,211500,212000,212500,211500,285
|
|
20240731,135100,81668671500,212000,213000,213000,212000,442
|
|
20240731,135000,81574837500,213000,213500,214000,212500,938
|
|
20240731,134900,81374789500,214500,213500,214500,213500,1664
|
|
20240731,134800,81018517000,214000,212500,214000,212500,444
|
|
20240731,134700,80923742000,212500,212500,213500,212500,479
|
|
20240731,134600,80821789000,212500,212500,213000,212500,446
|
|
20240731,134500,80726870000,213000,211500,213000,211000,892
|
|
20240731,134400,80537739500,211500,211500,212000,211000,1183
|
|
20240731,134300,80287580500,211500,212500,212500,211500,781
|
|
20240731,134200,80122089500,212000,212500,213000,212000,835
|
|
20240731,134100,79944790000,212500,212500,213500,212500,566
|
|
20240731,134000,79824330000,212500,213000,213500,212500,463
|
|
20240731,133900,79725758500,212500,213000,213500,212500,636
|
|
20240731,133800,79590329500,213000,213000,214000,213000,656
|
|
20240731,133700,79450490500,213000,213000,214000,212500,667
|
|
20240731,133600,79308157000,213500,213000,213500,212500,1104
|
|
20240731,133500,79072773000,213500,213500,213500,213000,648
|
|
20240731,133400,78934537000,213500,213000,213500,213000,580
|
|
20240731,133300,78810852000,212500,213000,213500,212500,429
|
|
20240731,133200,78719490000,213000,212000,213000,212000,971
|
|
20240731,133100,78512978000,212500,211000,213000,211000,1116
|
|
20240731,133000,78276689500,211000,211000,211500,211000,1127
|
|
20240731,132900,78038611500,211500,211500,212000,211000,958
|
|
20240731,132800,77836121000,212000,211000,212000,211000,778
|
|
20240731,132700,77671763000,211000,211500,211500,211000,759
|
|
20240731,132600,77511432500,211500,211500,211500,211000,798
|
|
20240731,132500,77342824500,211500,210500,212500,210000,2895
|
|
20240731,132400,76730023000,210500,211000,211000,210000,2781
|
|
20240731,132300,76144785000,211000,211500,212000,210500,1317
|
|
20240731,132200,75866746000,211000,212500,212500,210500,3742
|
|
20240731,132100,75076248000,212000,212500,213000,211500,1568
|
|
20240731,132000,74743473000,212500,213000,214000,212500,597
|
|
20240731,131900,74616307000,213500,213500,214000,212500,638
|
|
20240731,131800,74480216500,213500,214000,214000,213500,324
|
|
20240731,131700,74411035500,213500,214000,215000,213000,1747
|
|
20240731,131600,74037693000,214500,215000,215000,214000,675
|
|
20240731,131500,73892859500,214500,214000,215000,213500,2082
|
|
20240731,131400,73446359000,215500,213500,215500,213500,2633
|
|
20240731,131300,72881841000,213500,212500,214000,212000,2164
|
|
20240731,131200,72420635500,212500,212500,213000,212000,1389
|
|
20240731,131100,72125405500,212500,213500,213500,212500,1142
|
|
20240731,131000,71882225500,213000,213000,214000,213000,1617
|
|
20240731,130900,71537039500,213000,214500,214500,212000,4408
|
|
20240731,130800,70596919500,214500,214500,215000,214000,1218
|
|
20240731,130700,70335797000,214500,215000,216000,214500,1632
|
|
20240731,130600,69984884500,215500,215000,215500,215000,992
|
|
20240731,130500,69771462500,215500,215500,216000,215000,1252
|
|
20240731,130400,69501781000,215500,216500,216500,215500,818
|
|
20240731,130300,69325061500,216000,217000,217000,216000,1172
|
|
20240731,130200,69071300500,217000,216500,217000,216500,100
|
|
20240731,130100,69049626000,217000,217500,217500,216500,1073
|
|
20240731,130000,68816515000,217000,217500,218000,217000,781
|
|
20240731,125900,68646682500,217500,217500,217500,217000,455
|
|
20240731,125800,68547737000,217500,217500,217500,217000,198
|
|
20240731,125700,68504761500,217000,217000,217500,216500,302
|
|
20240731,125600,68439250500,217000,217000,217500,216500,440
|
|
20240731,125500,68343731000,217000,217000,217000,216500,103
|
|
20240731,125400,68321404500,217000,216500,217500,216500,498
|
|
20240731,125300,68213325500,216500,217000,217000,216500,63
|
|
20240731,125200,68199672000,217000,216500,217000,216500,215
|
|
20240731,125100,68153045000,217000,216500,217000,216000,523
|
|
20240731,125000,68039606000,216500,216500,217000,216000,697
|
|
20240731,124900,67888770000,216500,217000,217000,216500,128
|
|
20240731,124800,67861039000,216500,217000,217000,216000,431
|
|
20240731,124700,67767646500,217000,216500,217000,216000,640
|
|
20240731,124600,67629094000,216000,216500,216500,216000,366
|
|
20240731,124500,67549977500,216500,216500,216500,216000,374
|
|
20240731,124400,67469092000,216000,216000,216500,216000,244
|
|
20240731,124300,67416319000,216500,216000,216500,216000,252
|
|
20240731,124200,67361836000,216500,216500,216500,216000,247
|
|
20240731,124100,67308460500,216500,216000,217000,216000,507
|
|
20240731,124000,67198691000,216500,216000,216500,215500,433
|
|
20240731,123900,67105163500,216000,216500,217000,216000,358
|
|
20240731,123800,67027710000,216500,216500,217000,216500,184
|
|
20240731,123700,66987847000,216500,216000,216500,215500,755
|
|
20240731,123600,66824588000,216000,217000,217500,215500,2652
|
|
20240731,123500,66250461500,217000,217500,217500,217000,667
|
|
20240731,123400,66105455000,218000,217500,218000,217500,245
|
|
20240731,123300,66052097500,217500,218000,218000,217500,182
|
|
20240731,123200,66012468500,217500,218000,218000,217500,187
|
|
20240731,123100,65971743500,217500,218000,218000,217500,172
|
|
20240731,123000,65934284500,218000,217500,218500,217500,471
|
|
20240731,122900,65831626000,217500,218000,218000,217500,302
|
|
20240731,122800,65765910000,218000,218000,218000,217000,152
|
|
20240731,122700,65732830500,217500,217500,218000,216500,493
|
|
20240731,122600,65625794000,216500,217000,218000,216500,787
|
|
20240731,122500,65454678500,217000,217000,218000,217000,441
|
|
20240731,122400,65358902500,217000,217500,217500,217000,302
|
|
20240731,122300,65293307000,217500,217500,218000,217000,170
|
|
20240731,122200,65256348500,217000,217500,217500,216500,718
|
|
20240731,122100,65100483500,217000,218500,219000,217000,1535
|
|
20240731,122000,64766252500,218000,218500,219000,218000,546
|
|
20240731,121900,64646962000,218500,218500,218500,218000,208
|
|
20240731,121800,64601558000,218000,218500,218500,218000,177
|
|
20240731,121700,64562936500,218500,218500,218500,218000,505
|
|
20240731,121600,64452694500,218000,218000,218500,218000,131
|
|
20240731,121500,64424111500,218000,218000,218500,218000,366
|
|
20240731,121400,64344262500,218000,218000,218500,218000,181
|
|
20240731,121300,64304757500,218000,219000,219000,218000,728
|
|
20240731,121200,64145628500,218500,218500,219000,218000,705
|
|
20240731,121100,63991758000,218500,218000,218500,218000,197
|
|
20240731,121000,63948742000,218500,218500,218500,218000,572
|
|
20240731,120900,63823948000,218500,219000,219000,218500,441
|
|
20240731,120800,63727521500,219000,219000,219000,218500,229
|
|
20240731,120700,63677438500,218500,218500,219000,218000,257
|
|
20240731,120600,63621248500,218500,218500,219000,218000,1416
|
|
20240731,120500,63311741000,219000,219500,219500,218500,692
|
|
20240731,120400,63160070000,219500,219000,219500,219000,547
|
|
20240731,120300,63040193500,219000,219500,220000,219000,1026
|
|
20240731,120200,62814794500,219500,219500,220000,219000,614
|
|
20240731,120100,62679917000,219000,219500,220000,218500,2933
|
|
20240731,120000,62035836500,219500,218500,219500,218500,387
|
|
20240731,115900,61951052500,218000,219500,220500,218000,2842
|
|
20240731,115800,61328337000,220000,220500,221000,219500,2481
|
|
20240731,115700,60781675500,220500,220000,220500,219500,10374
|
|
20240731,115600,58499241000,219500,219500,220000,219000,3471
|
|
20240731,115500,57737495000,219500,219000,219500,218500,1864
|
|
20240731,115400,57328913500,219000,219000,219000,218500,2795
|
|
20240731,115300,56717329500,219000,218000,219000,218000,1364
|
|
20240731,115200,56418986500,218500,218500,218500,218000,1531
|
|
20240731,115100,56084498500,218500,218000,218500,217500,1201
|
|
20240731,115000,55822384500,218000,217500,218000,217500,925
|
|
20240731,114900,55620773500,218000,217500,218000,217500,1704
|
|
20240731,114800,55249466000,218000,217000,218000,217000,694
|
|
20240731,114700,55098508000,217500,217500,218000,217000,425
|
|
20240731,114600,55006047000,217500,217500,218000,217500,806
|
|
20240731,114500,54830443000,218000,217500,218000,217000,916
|
|
20240731,114400,54631188500,217500,217000,217500,217000,1211
|
|
20240731,114300,54367848500,217500,217500,217500,217000,239
|
|
20240731,114200,54315887000,217000,217000,217500,216500,569
|
|
20240731,114100,54192234000,217000,217000,217500,216500,934
|
|
20240731,114000,53989455000,216500,217000,217000,216500,189
|
|
20240731,113900,53948479500,216500,217000,217500,216500,877
|
|
20240731,113800,53758144000,217000,216500,217000,216500,220
|
|
20240731,113700,53710462500,217000,217000,217000,216500,295
|
|
20240731,113600,53646475000,217000,217000,217000,216500,442
|
|
20240731,113500,53550603500,216500,217000,217000,216500,422
|
|
20240731,113400,53459094500,217000,216500,217000,216500,299
|
|
20240731,113300,53394315500,216500,217000,217000,216500,741
|
|
20240731,113200,53233541500,216500,216500,217000,216500,203
|
|
20240731,113100,53189561500,216500,215500,216500,215500,509
|
|
20240731,113000,53079395000,215500,216000,217000,215500,642
|
|
20240731,112900,52940548000,216000,216500,216500,216000,560
|
|
20240731,112800,52819352500,216500,215500,216500,215500,644
|
|
20240731,112700,52680130000,215500,215500,216500,215000,655
|
|
20240731,112600,52538688500,215500,215000,215500,214500,1476
|
|
20240731,112500,52221179000,215500,214500,215500,214500,295
|
|
20240731,112400,52157733500,214500,215000,215000,214000,757
|
|
20240731,112300,51995135500,214500,214500,215000,214500,305
|
|
20240731,112200,51929673000,214500,215500,215500,214000,3084
|
|
20240731,112100,51269029000,215500,215000,215500,215000,448
|
|
20240731,112000,51172519000,215000,215000,215500,215000,244
|
|
20240731,111900,51120025500,215500,215500,215500,215000,315
|
|
20240731,111800,51052241500,215500,215500,215500,215000,693
|
|
20240731,111700,50903042500,215000,215000,215500,215000,404
|
|
20240731,111600,50816047500,215000,216000,216000,215000,385
|
|
20240731,111500,50733155500,215500,215500,216000,215000,704
|
|
20240731,111400,50581434500,215000,215000,216000,214500,700
|
|
20240731,111300,50430653000,215500,215500,216000,215000,924
|
|
20240731,111200,50231374000,215000,215000,216500,215000,2425
|
|
20240731,111100,49707271500,215000,215500,215500,215000,270
|
|
20240731,111000,49649168000,215500,215000,216000,214500,455
|
|
20240731,110900,49551298000,215000,214500,216000,214500,613
|
|
20240731,110800,49419378000,214500,214500,215000,214000,586
|
|
20240731,110700,49293631500,214500,214500,215000,214000,567
|
|
20240731,110600,49172074000,214500,215500,216000,214000,1541
|
|
20240731,110500,48841139000,215000,216000,216000,215000,666
|
|
20240731,110400,48697651500,215500,216500,216500,215500,661
|
|
20240731,110300,48554830500,216000,216500,217000,215500,1467
|
|
20240731,110200,48237638500,217000,217500,218000,216500,631
|
|
20240731,110100,48100544000,218000,218000,218000,217000,1011
|
|
20240731,110000,47880647000,217500,217500,218000,217000,1131
|
|
20240731,105900,47634395500,217000,217500,217500,217000,640
|
|
20240731,105800,47495300000,217000,216500,217500,216000,319
|
|
20240731,105700,47426131500,216500,215500,217000,215000,704
|
|
20240731,105600,47273645000,215500,215500,216500,215000,634
|
|
20240731,105500,47136720500,215000,215500,216500,215000,456
|
|
20240731,105400,47038347000,216000,216500,217000,215500,1906
|
|
20240731,105300,46626274500,216500,216000,216500,215000,418
|
|
20240731,105200,46536053000,216000,215000,216000,214500,657
|
|
20240731,105100,46394627000,215000,214500,215500,214500,894
|
|
20240731,105000,46202314500,215000,214500,215500,213500,2542
|
|
20240731,104900,45657285500,215000,215500,216000,214500,1490
|
|
20240731,104800,45336735000,216000,216000,217000,215500,1454
|
|
20240731,104700,45022631000,216000,217000,218000,216000,1888
|
|
20240731,104600,44612926000,217000,218500,218500,216500,2064
|
|
20240731,104500,44164559000,218000,218000,218500,217500,1788
|
|
20240731,104400,43774357000,218000,218000,218500,217500,3811
|
|
20240731,104300,42943201000,218000,216500,218000,216500,2034
|
|
20240731,104200,42501400000,216500,215500,217000,215500,2404
|
|
20240731,104100,41980073500,215500,215500,216500,215000,1344
|
|
20240731,104000,41689793000,215000,215500,216000,215000,443
|
|
20240731,103900,41594378000,215500,215000,216000,215000,486
|
|
20240731,103800,41489647000,215000,216000,216500,214500,2086
|
|
20240731,103700,41039285500,216000,216500,216500,215500,763
|
|
20240731,103600,40874304000,216000,216500,216500,215500,1319
|
|
20240731,103500,40589090000,216500,216000,216500,215500,1800
|
|
20240731,103400,40199675500,216000,215500,216000,215000,1144
|
|
20240731,103300,39952818500,215500,215500,216000,215000,1016
|
|
20240731,103200,39733767000,215000,215500,216000,215000,1767
|
|
20240731,103100,39352403000,216000,215500,216000,215000,1026
|
|
20240731,103000,39130983500,215500,215500,216000,215000,721
|
|
20240731,102900,38975674500,215500,215000,215500,215000,587
|
|
20240731,102800,38849222500,215000,215500,216000,215000,1082
|
|
20240731,102700,38615876500,215500,215500,215500,215000,846
|
|
20240731,102600,38433675500,215000,215000,215500,214500,1272
|
|
20240731,102500,38159703000,215000,215000,215500,214000,1866
|
|
20240731,102400,37758598000,214500,214000,215000,214000,640
|
|
20240731,102300,37621189500,214000,214500,215000,213500,602
|
|
20240731,102200,37491948000,214000,214500,215000,213500,831
|
|
20240731,102100,37314089500,214000,214500,215000,214000,993
|
|
20240731,102000,37101096500,215000,215000,215000,214500,1090
|
|
20240731,101900,36866901000,215000,214000,215000,214000,2776
|
|
20240731,101800,36272192000,214000,213500,214000,213000,1398
|
|
20240731,101700,35973237000,213500,213500,214000,213000,265
|
|
20240731,101600,35916648000,213500,213500,214000,213000,727
|
|
20240731,101500,35761467500,213000,213000,213500,213000,753
|
|
20240731,101400,35600736000,213500,212500,213500,212500,833
|
|
20240731,101300,35423208000,213000,212500,213000,212000,388
|
|
20240731,101200,35340761500,212000,212000,213000,212000,235
|
|
20240731,101100,35290855000,212000,212000,212500,212000,267
|
|
20240731,101000,35234171500,212000,212000,212500,211500,119
|
|
20240731,100900,35208950000,212000,211000,212000,211000,624
|
|
20240731,100800,35076970000,211000,211000,211500,211000,561
|
|
20240731,100700,34958434500,212000,211000,212000,211000,805
|
|
20240731,100600,34788456500,211500,212500,212500,211000,2056
|
|
20240731,100500,34353315500,212500,212500,213000,212500,271
|
|
20240731,100400,34295690500,212500,212500,213000,212000,1494
|
|
20240731,100300,33978158000,212500,212500,213000,212500,508
|
|
20240731,100200,33870077000,212500,212500,213500,212500,631
|
|
20240731,100100,33735700000,212500,213000,213000,212500,445
|
|
20240731,100000,33640985000,212500,213500,214000,212500,2051
|
|
20240731,095900,33203604000,213500,213000,213500,213000,828
|
|
20240731,095800,33026882000,213000,212500,213500,212500,671
|
|
20240731,095700,32884000000,212500,211500,212500,211500,503
|
|
20240731,095600,32777285000,212000,212000,212500,211500,1080
|
|
20240731,095500,32548540500,212000,211500,212500,211500,260
|
|
20240731,095400,32493398000,211500,212000,212500,211500,846
|
|
20240731,095300,32314178000,212000,213000,213500,212000,1407
|
|
20240731,095200,32015060500,213000,213500,213500,213000,870
|
|
20240731,095100,31829642000,213000,212500,213500,212500,342
|
|
20240731,095000,31756785500,212500,212500,213500,212500,372
|
|
20240731,094900,31677631500,212500,213000,213500,212000,666
|
|
20240731,094800,31536001000,213000,212500,213500,212000,1466
|
|
20240731,094700,31224298500,212500,211500,212500,211000,1271
|
|
20240731,094600,30955345500,211000,212500,212500,211000,1694
|
|
20240731,094500,30596992500,212000,213000,213000,212000,1077
|
|
20240731,094400,30368516500,213000,212500,213500,211500,1867
|
|
20240731,094300,29971705000,212500,213000,213000,212500,393
|
|
20240731,094200,29888139000,213000,212000,213000,211500,1025
|
|
20240731,094100,29670481000,212000,212500,213000,211500,2176
|
|
20240731,094000,29208665500,212500,213000,213500,212500,1211
|
|
20240731,093900,28950791500,213000,213000,213500,212500,1848
|
|
20240731,093800,28557345000,213000,213500,214500,213000,2571
|
|
20240731,093700,28008641500,214000,214000,215000,214000,700
|
|
20240731,093600,27858609500,214000,215500,216000,213500,2543
|
|
20240731,093500,27312439000,215500,215000,216000,214500,3819
|
|
20240731,093400,26490040000,214500,214500,216000,214500,4272
|
|
20240731,093300,25571351500,215000,213500,215000,213000,1746
|
|
20240731,093200,25197095500,213500,214500,214500,213000,4374
|
|
20240731,093100,24260209000,214500,214000,214500,213000,2023
|
|
20240731,093000,23827771500,214000,214000,214500,213000,2560
|
|
20240731,092900,23280560000,213500,214000,214500,213500,3447
|
|
20240731,092800,22542467000,214000,214000,214500,213500,4770
|
|
20240731,092700,21521933500,214000,211500,214000,211500,7903
|
|
20240731,092600,19840278000,211500,211500,212000,211000,2271
|
|
20240731,092500,19359645500,212000,210500,212000,210500,1754
|
|
20240731,092400,18988727000,210500,210500,210500,210000,460
|
|
20240731,092300,18891920000,210500,210500,210500,210000,713
|
|
20240731,092200,18742074000,210500,210000,210500,209500,895
|
|
20240731,092100,18554257000,209500,209000,210000,208500,1998
|
|
20240731,092000,18136147000,209000,210500,210500,209000,1090
|
|
20240731,091900,17907494000,210500,210000,210500,209500,1269
|
|
20240731,091800,17640965000,210000,209000,210000,209000,1191
|
|
20240731,091700,17391580500,209500,209500,209500,208000,7858
|
|
20240731,091600,15749346500,209000,210000,210000,209000,2063
|
|
20240731,091500,15317026500,209000,211000,211000,208500,8582
|
|
20240731,091400,13514561000,211000,211500,213000,211000,6591
|
|
20240731,091300,12116653500,212000,211000,212000,211000,1814
|
|
20240731,091200,11732708000,211000,210000,211500,210000,1112
|
|
20240731,091100,11498486000,210000,210000,211000,209500,1297
|
|
20240731,091000,11226059500,209500,212000,212000,209500,5610
|
|
20240731,090900,10044892500,212000,210500,212500,210000,7700
|
|
20240731,090800,8415843000,210500,208500,210500,208500,2213
|
|
20240731,090700,7952391500,209000,209000,209500,208500,1076
|
|
20240731,090600,7727566500,209500,210000,210000,208500,3467
|
|
20240731,090500,7002328000,209500,210000,211500,209000,10341
|
|
20240731,090400,4827374000,210000,209500,210500,208000,4877
|
|
20240731,090300,3806503500,209500,209000,209500,208500,4836
|
|
20240731,090200,2794875500,209500,206500,210000,206000,5714
|
|
20240731,090100,1603803000,206500,205500,207000,205000,5767
|
|
20240731,090000,415361000,205000,203500,205000,203000,2026
|