599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,185600,3750873800,21350,21350,21350,21350,2022
|
|
20240731,185500,3750873800,21350,21350,21350,21350,0
|
|
20240731,185400,3750873800,21350,21350,21350,21350,0
|
|
20240731,185300,3750873800,21350,21350,21350,21350,0
|
|
20240731,185200,3750873800,21350,21350,21350,21350,0
|
|
20240731,185100,3750873800,21350,21350,21350,21350,0
|
|
20240731,185000,3750873800,21350,21350,21350,21350,0
|
|
20240731,184900,3750873800,21350,21350,21350,21350,0
|
|
20240731,184800,3750873800,21350,21350,21350,21350,0
|
|
20240731,184700,3750873800,21350,21350,21350,21350,0
|
|
20240731,184600,3750873800,21350,21350,21350,21350,0
|
|
20240731,184500,3750873800,21350,21350,21350,21350,0
|
|
20240731,184400,3750873800,21350,21350,21350,21350,0
|
|
20240731,184300,3750873800,21350,21350,21350,21350,0
|
|
20240731,184200,3750873800,21350,21350,21350,21350,0
|
|
20240731,184100,3750873800,21350,21350,21350,21350,0
|
|
20240731,184000,3750873800,21350,21350,21350,21350,0
|
|
20240731,183900,3750873800,21350,21350,21350,21350,0
|
|
20240731,183800,3750873800,21350,21350,21350,21350,0
|
|
20240731,183700,3750873800,21350,21350,21350,21350,0
|
|
20240731,183600,3750873800,21350,21350,21350,21350,0
|
|
20240731,183500,3750873800,21350,21350,21350,21350,0
|
|
20240731,183400,3750873800,21350,21350,21350,21350,0
|
|
20240731,183300,3750873800,21350,21350,21350,21350,0
|
|
20240731,183200,3750873800,21350,21350,21350,21350,0
|
|
20240731,183100,3750873800,21350,21350,21350,21350,0
|
|
20240731,183000,3750873800,21350,21350,21350,21350,0
|
|
20240731,182900,3750873800,21350,21350,21350,21350,0
|
|
20240731,182800,3750873800,21350,21350,21350,21350,0
|
|
20240731,182700,3750873800,21350,21350,21350,21350,0
|
|
20240731,182600,3750873800,21350,21350,21350,21350,2022
|
|
20240731,182500,3750873800,21350,21350,21350,21350,0
|
|
20240731,182400,3750873800,21350,21350,21350,21350,0
|
|
20240731,182300,3750873800,21350,21350,21350,21350,0
|
|
20240731,182200,3750873800,21350,21350,21350,21350,0
|
|
20240731,182100,3750873800,21350,21350,21350,21350,0
|
|
20240731,182000,3750873800,21350,21350,21350,21350,0
|
|
20240731,181900,3750873800,21350,21350,21350,21350,0
|
|
20240731,181800,3750873800,21350,21350,21350,21350,0
|
|
20240731,181700,3750873800,21350,21350,21350,21350,0
|
|
20240731,181600,3750873800,21350,21350,21350,21350,0
|
|
20240731,181500,3750873800,21350,21350,21350,21350,0
|
|
20240731,181400,3750873800,21350,21350,21350,21350,0
|
|
20240731,181300,3750873800,21350,21350,21350,21350,0
|
|
20240731,181200,3750873800,21350,21350,21350,21350,0
|
|
20240731,181100,3750873800,21350,21350,21350,21350,0
|
|
20240731,181000,3750873800,21350,21350,21350,21350,0
|
|
20240731,180900,3750873800,21350,21350,21350,21350,0
|
|
20240731,180800,3750873800,21350,21350,21350,21350,0
|
|
20240731,180700,3750873800,21350,21350,21350,21350,0
|
|
20240731,180600,3750873800,21350,21350,21350,21350,0
|
|
20240731,180500,3750873800,21350,21350,21350,21350,0
|
|
20240731,180400,3750873800,21350,21350,21350,21350,0
|
|
20240731,180300,3750873800,21350,21350,21350,21350,0
|
|
20240731,180200,3750873800,21350,21350,21350,21350,0
|
|
20240731,180100,3750873800,21350,21350,21350,21350,0
|
|
20240731,180000,3750873800,21350,21350,21350,21350,0
|
|
20240731,175900,3750873800,21350,21350,21350,21350,0
|
|
20240731,175800,3750873800,21350,21350,21350,21350,0
|
|
20240731,175700,3750873800,21350,21350,21350,21350,0
|
|
20240731,175600,3750873800,21350,21350,21350,21350,2022
|
|
20240731,175500,3750873800,21350,21350,21350,21350,0
|
|
20240731,175400,3750873800,21350,21350,21350,21350,0
|
|
20240731,175300,3750873800,21350,21350,21350,21350,0
|
|
20240731,175200,3750873800,21350,21350,21350,21350,0
|
|
20240731,175100,3750873800,21350,21350,21350,21350,0
|
|
20240731,175000,3750873800,21350,21350,21350,21350,0
|
|
20240731,174900,3750873800,21350,21350,21350,21350,0
|
|
20240731,174800,3750873800,21350,21350,21350,21350,0
|
|
20240731,174700,3750873800,21350,21350,21350,21350,0
|
|
20240731,174600,3750873800,21350,21350,21350,21350,0
|
|
20240731,174500,3750873800,21350,21350,21350,21350,0
|
|
20240731,174400,3750873800,21350,21350,21350,21350,0
|
|
20240731,174300,3750873800,21350,21350,21350,21350,0
|
|
20240731,174200,3750873800,21350,21350,21350,21350,0
|
|
20240731,174100,3750873800,21350,21350,21350,21350,0
|
|
20240731,174000,3750873800,21350,21350,21350,21350,0
|
|
20240731,173900,3750873800,21350,21350,21350,21350,0
|
|
20240731,173800,3750873800,21350,21350,21350,21350,0
|
|
20240731,173700,3750873800,21350,21350,21350,21350,0
|
|
20240731,173600,3750873800,21350,21350,21350,21350,0
|
|
20240731,173500,3750873800,21350,21350,21350,21350,0
|
|
20240731,173400,3750873800,21350,21350,21350,21350,0
|
|
20240731,173300,3750873800,21350,21350,21350,21350,0
|
|
20240731,173200,3750873800,21350,21350,21350,21350,0
|
|
20240731,173100,3750873800,21350,21350,21350,21350,0
|
|
20240731,173000,3750873800,21350,21350,21350,21350,0
|
|
20240731,172900,3750873800,21350,21350,21350,21350,0
|
|
20240731,172800,3750873800,21350,21350,21350,21350,0
|
|
20240731,172700,3750873800,21350,21350,21350,21350,0
|
|
20240731,172600,3750873800,21350,21350,21350,21350,2022
|
|
20240731,172500,3750873800,21350,21350,21350,21350,0
|
|
20240731,172400,3750873800,21350,21350,21350,21350,0
|
|
20240731,172300,3750873800,21350,21350,21350,21350,0
|
|
20240731,172200,3750873800,21350,21350,21350,21350,0
|
|
20240731,172100,3750873800,21350,21350,21350,21350,0
|
|
20240731,172000,3750873800,21350,21350,21350,21350,0
|
|
20240731,171900,3750873800,21350,21350,21350,21350,0
|
|
20240731,171800,3750873800,21350,21350,21350,21350,0
|
|
20240731,171700,3750873800,21350,21350,21350,21350,0
|
|
20240731,171600,3750873800,21350,21350,21350,21350,0
|
|
20240731,171500,3750873800,21350,21350,21350,21350,0
|
|
20240731,171400,3750873800,21350,21350,21350,21350,0
|
|
20240731,171300,3750873800,21350,21350,21350,21350,0
|
|
20240731,171200,3750873800,21350,21350,21350,21350,0
|
|
20240731,171100,3750873800,21350,21350,21350,21350,0
|
|
20240731,171000,3750873800,21350,21350,21350,21350,0
|
|
20240731,170900,3750873800,21350,21350,21350,21350,0
|
|
20240731,170800,3750873800,21350,21350,21350,21350,0
|
|
20240731,170700,3750873800,21350,21350,21350,21350,0
|
|
20240731,170600,3750873800,21350,21350,21350,21350,0
|
|
20240731,170500,3750873800,21350,21350,21350,21350,0
|
|
20240731,170400,3750873800,21350,21350,21350,21350,0
|
|
20240731,170300,3750873800,21350,21350,21350,21350,0
|
|
20240731,170200,3750873800,21350,21350,21350,21350,0
|
|
20240731,170100,3750873800,21350,21350,21350,21350,0
|
|
20240731,170000,3750873800,21350,21350,21350,21350,0
|
|
20240731,165900,3750873800,21350,21350,21350,21350,0
|
|
20240731,165800,3750873800,21350,21350,21350,21350,0
|
|
20240731,165700,3750873800,21350,21350,21350,21350,0
|
|
20240731,165600,3750873800,21350,21350,21350,21350,2022
|
|
20240731,165500,3750873800,21350,21350,21350,21350,0
|
|
20240731,165400,3750873800,21350,21350,21350,21350,0
|
|
20240731,165300,3750873800,21350,21350,21350,21350,0
|
|
20240731,165200,3750873800,21350,21350,21350,21350,0
|
|
20240731,165100,3750873800,21350,21350,21350,21350,0
|
|
20240731,165000,3750873800,21350,21350,21350,21350,0
|
|
20240731,164900,3750873800,21350,21350,21350,21350,0
|
|
20240731,164800,3750873800,21350,21350,21350,21350,0
|
|
20240731,164700,3750873800,21350,21350,21350,21350,0
|
|
20240731,164600,3750873800,21350,21350,21350,21350,0
|
|
20240731,164500,3750873800,21350,21350,21350,21350,0
|
|
20240731,164400,3750873800,21350,21350,21350,21350,0
|
|
20240731,164300,3750873800,21350,21350,21350,21350,0
|
|
20240731,164200,3750873800,21350,21350,21350,21350,0
|
|
20240731,164100,3750873800,21350,21350,21350,21350,0
|
|
20240731,164000,3750873800,21350,21350,21350,21350,0
|
|
20240731,163900,3750873800,21350,21350,21350,21350,0
|
|
20240731,163800,3750873800,21350,21350,21350,21350,0
|
|
20240731,163700,3750873800,21350,21350,21350,21350,0
|
|
20240731,163600,3750873800,21350,21350,21350,21350,0
|
|
20240731,163500,3750873800,21350,21350,21350,21350,0
|
|
20240731,163400,3750873800,21350,21350,21350,21350,0
|
|
20240731,163300,3750873800,21350,21350,21350,21350,0
|
|
20240731,163200,3750873800,21350,21350,21350,21350,0
|
|
20240731,163100,3750873800,21350,21350,21350,21350,0
|
|
20240731,163000,3750873800,21350,21350,21350,21350,0
|
|
20240731,162900,3750873800,21350,21350,21350,21350,0
|
|
20240731,162800,3750873800,21350,21350,21350,21350,0
|
|
20240731,162700,3750873800,21350,21350,21350,21350,0
|
|
20240731,162600,3750873800,21350,21350,21350,21350,2022
|
|
20240731,162500,3750873800,21350,21350,21350,21350,0
|
|
20240731,162400,3750873800,21350,21350,21350,21350,0
|
|
20240731,162300,3750873800,21350,21350,21350,21350,0
|
|
20240731,162200,3750873800,21350,21350,21350,21350,0
|
|
20240731,162100,3750873800,21350,21350,21350,21350,0
|
|
20240731,162000,3750873800,21350,21350,21350,21350,0
|
|
20240731,161900,3750873800,21350,21350,21350,21350,0
|
|
20240731,161800,3750873800,21350,21350,21350,21350,0
|
|
20240731,161700,3750873800,21350,21350,21350,21350,0
|
|
20240731,161600,3750873800,21350,21350,21350,21350,0
|
|
20240731,161500,3750873800,21350,21350,21350,21350,0
|
|
20240731,161400,3750873800,21350,21350,21350,21350,0
|
|
20240731,161300,3750873800,21350,21350,21350,21350,0
|
|
20240731,161200,3750873800,21350,21350,21350,21350,0
|
|
20240731,161100,3750873800,21350,21350,21350,21350,0
|
|
20240731,161000,3750873800,21350,21350,21350,21350,0
|
|
20240731,160900,3750873800,21350,21350,21350,21350,0
|
|
20240731,160800,3750873800,21350,21350,21350,21350,0
|
|
20240731,160700,3750873800,21350,21350,21350,21350,0
|
|
20240731,160600,3750873800,21350,21350,21350,21350,0
|
|
20240731,160500,3750873800,21350,21350,21350,21350,0
|
|
20240731,160400,3750873800,21350,21350,21350,21350,0
|
|
20240731,160300,3750873800,21350,21350,21350,21350,0
|
|
20240731,160200,3750873800,21350,21350,21350,21350,0
|
|
20240731,160100,3750873800,21350,21350,21350,21350,0
|
|
20240731,160000,3750873800,21350,21350,21350,21350,0
|
|
20240731,155900,3750873800,21350,21350,21350,21350,0
|
|
20240731,155800,3750873800,21350,21350,21350,21350,0
|
|
20240731,155700,3750873800,21350,21350,21350,21350,0
|
|
20240731,155600,3750873800,21350,21350,21350,21350,2022
|
|
20240731,155500,3750873800,21350,21350,21350,21350,0
|
|
20240731,155400,3750873800,21350,21350,21350,21350,0
|
|
20240731,155300,3750873800,21350,21350,21350,21350,0
|
|
20240731,155200,3750873800,21350,21350,21350,21350,0
|
|
20240731,155100,3750873800,21350,21350,21350,21350,0
|
|
20240731,155000,3750873800,21350,21350,21350,21350,0
|
|
20240731,154900,3750873800,21350,21350,21350,21350,0
|
|
20240731,154800,3750873800,21350,21350,21350,21350,0
|
|
20240731,154700,3750873800,21350,21350,21350,21350,0
|
|
20240731,154600,3750873800,21350,21350,21350,21350,0
|
|
20240731,154500,3750873800,21350,21350,21350,21350,0
|
|
20240731,154400,3750873800,21350,21350,21350,21350,0
|
|
20240731,154300,3750873800,21350,21350,21350,21350,0
|
|
20240731,154200,3750873800,21350,21350,21350,21350,0
|
|
20240731,154100,3750873800,21350,21350,21350,21350,0
|
|
20240731,154000,3750873800,21350,21350,21350,21350,0
|
|
20240731,153900,3750873800,21350,21350,21350,21350,0
|
|
20240731,153800,3750873800,21350,21350,21350,21350,0
|
|
20240731,153700,3750873800,21350,21350,21350,21350,0
|
|
20240731,153600,3750873800,21350,21350,21350,21350,0
|
|
20240731,153500,3750873800,21350,21350,21350,21350,0
|
|
20240731,153400,3750873800,21350,21350,21350,21350,0
|
|
20240731,153300,3750873800,21350,21350,21350,21350,0
|
|
20240731,153200,3750873800,21350,21350,21350,21350,0
|
|
20240731,153100,3750873800,21350,21350,21350,21350,0
|
|
20240731,153000,3750873800,21350,21350,21350,21350,2022
|
|
20240731,152900,3707704100,21250,21250,21250,21250,0
|
|
20240731,152800,3707704100,21250,21250,21250,21250,0
|
|
20240731,152700,3707704100,21250,21250,21250,21250,0
|
|
20240731,152600,3707704100,21250,21250,21250,21250,0
|
|
20240731,152500,3707704100,21250,21250,21250,21250,0
|
|
20240731,152400,3707704100,21250,21250,21250,21250,0
|
|
20240731,152300,3707704100,21250,21250,21250,21250,0
|
|
20240731,152200,3707704100,21250,21250,21250,21250,0
|
|
20240731,152100,3707704100,21250,21250,21250,21250,0
|
|
20240731,152000,3707704100,21250,21250,21250,21250,0
|
|
20240731,151900,3707704100,21250,21250,21250,21250,1
|
|
20240731,151800,3707682850,21250,21250,21300,21250,423
|
|
20240731,151700,3698689650,21250,21250,21250,21250,214
|
|
20240731,151600,3694142150,21300,21200,21300,21200,165
|
|
20240731,151500,3690637700,21200,21150,21200,21150,70
|
|
20240731,151400,3689154200,21200,21200,21200,21200,425
|
|
20240731,151300,3680144200,21200,21200,21200,21200,798
|
|
20240731,151200,3663226600,21150,21150,21150,21150,15
|
|
20240731,151100,3662909350,21150,21150,21150,21150,500
|
|
20240731,151000,3652334350,21150,21150,21200,21150,8
|
|
20240731,150900,3652164900,21150,21150,21150,21100,509
|
|
20240731,150800,3641399800,21150,21150,21200,21150,980
|
|
20240731,150700,3620672750,21150,21150,21150,21150,872
|
|
20240731,150600,3602229950,21150,21150,21150,21150,49
|
|
20240731,150500,3601193600,21150,21200,21200,21150,97
|
|
20240731,150400,3599141250,21200,21150,21200,21100,149
|
|
20240731,150300,3595991300,21150,21150,21150,21150,2
|
|
20240731,150200,3595949000,21100,21150,21150,21100,885
|
|
20240731,150100,3577249250,21150,21200,21200,21150,265
|
|
20240731,150000,3571632250,21200,21200,21200,21200,10
|
|
20240731,145900,3571420250,21200,21200,21200,21200,12
|
|
20240731,145800,3571165850,21200,21200,21200,21200,5
|
|
20240731,145700,3571059850,21200,21200,21200,21200,339
|
|
20240731,145600,3563873050,21200,21200,21200,21200,17
|
|
20240731,145500,3563512650,21250,21200,21250,21200,16
|
|
20240731,145400,3563172950,21250,21250,21250,21200,127
|
|
20240731,145300,3560477450,21200,21200,21200,21200,6
|
|
20240731,145200,3560350250,21250,21250,21250,21250,0
|
|
20240731,145100,3560350250,21250,21200,21250,21200,200
|
|
20240731,145000,3556100550,21150,21150,21150,21100,80
|
|
20240731,144900,3554409700,21150,21150,21200,21150,425
|
|
20240731,144800,3545404700,21150,21150,21150,21100,41
|
|
20240731,144700,3544537600,21150,21100,21150,21050,53
|
|
20240731,144600,3543416850,21050,21100,21250,21000,6489
|
|
20240731,144500,3406940300,21100,21150,21150,21100,2010
|
|
20240731,144400,3364516650,21150,21200,21200,21100,3023
|
|
20240731,144300,3300556250,21350,21200,21350,21200,12
|
|
20240731,144200,3300301700,21200,21250,21350,21200,1945
|
|
20240731,144100,3259040750,21250,21250,21250,21250,142
|
|
20240731,144000,3256023250,21250,21300,21350,21250,425
|
|
20240731,143900,3246978450,21300,21400,21400,21300,1229
|
|
20240731,143800,3220741450,21350,21350,21350,21350,17
|
|
20240731,143700,3220378500,21350,21350,21350,21350,150
|
|
20240731,143600,3217176000,21400,21400,21400,21400,5
|
|
20240731,143500,3217069000,21400,21400,21400,21400,766
|
|
20240731,143400,3200676600,21400,21350,21400,21350,70
|
|
20240731,143300,3199180900,21350,21400,21400,21350,19
|
|
20240731,143200,3198775200,21350,21400,21400,21350,10
|
|
20240731,143100,3198561400,21400,21300,21400,21300,116
|
|
20240731,143000,3196080550,21300,21300,21350,21300,191
|
|
20240731,142900,3192004700,21300,21350,21350,21300,46
|
|
20240731,142800,3191022800,21400,21350,21400,21350,40
|
|
20240731,142700,3190167150,21350,21300,21350,21300,103
|
|
20240731,142600,3187968250,21300,21300,21350,21300,183
|
|
20240731,142500,3184067850,21300,21300,21300,21300,21
|
|
20240731,142400,3183620550,21300,21350,21350,21300,112
|
|
20240731,142300,3181230450,21350,21350,21350,21300,74
|
|
20240731,142200,3179651250,21300,21300,21300,21300,62
|
|
20240731,142100,3178330650,21400,21350,21400,21350,100
|
|
20240731,142000,3176190850,21400,21350,21400,21300,439
|
|
20240731,141900,3166813800,21350,21350,21350,21350,24
|
|
20240731,141800,3166301400,21400,21300,21400,21300,389
|
|
20240731,141700,3157979400,21400,21400,21400,21400,1429
|
|
20240731,141600,3127398800,21500,21450,21500,21300,5089
|
|
20240731,141500,3018689950,21450,21450,21450,21450,16
|
|
20240731,141400,3018346750,21450,21450,21450,21450,19
|
|
20240731,141300,3017939200,21450,21400,21450,21400,53
|
|
20240731,141200,3016802550,21450,21400,21450,21400,23
|
|
20240731,141100,3016310250,21350,21350,21350,21350,8
|
|
20240731,141000,3016139450,21350,21400,21400,21350,71
|
|
20240731,140900,3014622900,21500,21400,21500,21400,107
|
|
20240731,140800,3012325650,21400,21400,21400,21400,66
|
|
20240731,140700,3010913250,21450,21450,21450,21400,8
|
|
20240731,140600,3010741850,21450,21450,21450,21400,86
|
|
20240731,140500,3008899850,21450,21450,21450,21450,43
|
|
20240731,140400,3007977500,21450,21500,21500,21450,237
|
|
20240731,140300,3002885400,21500,21500,21500,21500,13
|
|
20240731,140200,3002605900,21500,21500,21500,21500,15
|
|
20240731,140100,3002283400,21500,21500,21500,21500,26
|
|
20240731,140000,3001724400,21500,21500,21500,21500,118
|
|
20240731,135900,2999187400,21500,21500,21500,21500,14
|
|
20240731,135800,2998886400,21500,21500,21500,21500,16
|
|
20240731,135700,2998542400,21550,21500,21550,21500,480
|
|
20240731,135600,2988202200,21450,21450,21450,21450,16
|
|
20240731,135500,2987859000,21450,21400,21450,21400,86
|
|
20240731,135400,2986018400,21400,21400,21400,21400,57
|
|
20240731,135300,2984798600,21450,21450,21450,21450,179
|
|
20240731,135200,2980959050,21450,21400,21450,21400,200
|
|
20240731,135100,2976674200,21400,21400,21400,21400,13
|
|
20240731,135000,2976396000,21400,21400,21400,21400,75
|
|
20240731,134900,2974791000,21400,21400,21400,21400,16
|
|
20240731,134800,2974448600,21400,21400,21400,21400,18
|
|
20240731,134700,2974063400,21400,21400,21400,21400,15
|
|
20240731,134600,2973742400,21400,21400,21400,21400,16
|
|
20240731,134500,2973400000,21400,21400,21400,21400,13
|
|
20240731,134400,2973121800,21400,21400,21400,21400,25
|
|
20240731,134300,2972586800,21400,21400,21400,21400,63
|
|
20240731,134200,2971238600,21400,21400,21400,21400,31
|
|
20240731,134100,2970575200,21400,21400,21400,21400,16
|
|
20240731,134000,2970232800,21400,21400,21400,21400,20
|
|
20240731,133900,2969804800,21400,21400,21400,21400,40
|
|
20240731,133800,2968948800,21450,21450,21450,21450,7
|
|
20240731,133700,2968798650,21450,21450,21450,21450,572
|
|
20240731,133600,2956529250,21450,21450,21450,21450,28
|
|
20240731,133500,2955928650,21450,21500,21500,21450,246
|
|
20240731,133400,2950651900,21500,21500,21500,21500,12
|
|
20240731,133300,2950393900,21500,21500,21500,21450,1198
|
|
20240731,133200,2924677900,21500,21500,21500,21500,0
|
|
20240731,133100,2924677900,21500,21500,21500,21500,100
|
|
20240731,133000,2922527900,21500,21500,21500,21500,244
|
|
20240731,132900,2917281900,21500,21500,21500,21500,253
|
|
20240731,132800,2911842400,21500,21500,21500,21500,5
|
|
20240731,132700,2911734900,21500,21500,21500,21500,90
|
|
20240731,132600,2909799900,21600,21600,21600,21600,0
|
|
20240731,132500,2909799900,21600,21550,21600,21450,883
|
|
20240731,132400,2890803700,21550,21600,21600,21550,95
|
|
20240731,132300,2888755950,21600,21600,21600,21600,100
|
|
20240731,132200,2886595950,21600,21600,21600,21600,2
|
|
20240731,132100,2886552750,21550,21600,21600,21550,201
|
|
20240731,132000,2882221150,21600,21600,21600,21600,0
|
|
20240731,131900,2882221150,21600,21600,21600,21600,32
|
|
20240731,131800,2881529950,21700,21700,21700,21700,0
|
|
20240731,131700,2881529950,21700,21700,21700,21700,0
|
|
20240731,131600,2881529950,21700,21700,21700,21700,0
|
|
20240731,131500,2881529950,21700,21700,21700,21700,0
|
|
20240731,131400,2881529950,21700,21600,21700,21600,87
|
|
20240731,131300,2879647550,21700,21700,21700,21700,1
|
|
20240731,131200,2879625850,21600,21600,21600,21600,22
|
|
20240731,131100,2879150650,21600,21600,21600,21600,0
|
|
20240731,131000,2879150650,21600,21600,21600,21600,110
|
|
20240731,130900,2876774650,21600,21600,21600,21600,150
|
|
20240731,130800,2873534650,21750,21750,21750,21750,1
|
|
20240731,130700,2873512900,21750,21750,21750,21750,0
|
|
20240731,130600,2873512900,21750,21750,21750,21750,1
|
|
20240731,130500,2873491150,21600,21650,21650,21600,1330
|
|
20240731,130400,2844700650,21700,21700,21700,21700,200
|
|
20240731,130300,2840360650,21750,21750,21750,21750,0
|
|
20240731,130200,2840360650,21750,21750,21750,21750,0
|
|
20240731,130100,2840360650,21750,21750,21750,21750,5
|
|
20240731,130000,2840251900,21750,21750,21750,21750,5
|
|
20240731,125900,2840143150,21750,21750,21750,21750,100
|
|
20240731,125800,2837968150,21750,21700,21750,21700,262
|
|
20240731,125700,2832278000,21650,21650,21650,21650,0
|
|
20240731,125600,2832278000,21650,21650,21650,21650,0
|
|
20240731,125500,2832278000,21650,21650,21650,21650,15
|
|
20240731,125400,2831953250,21550,21550,21550,21550,47
|
|
20240731,125300,2830940400,21600,21600,21600,21600,97
|
|
20240731,125200,2828845200,21600,21600,21600,21600,158
|
|
20240731,125100,2825432400,21600,21600,21600,21600,0
|
|
20240731,125000,2825432400,21600,21600,21600,21600,0
|
|
20240731,124900,2825432400,21600,21600,21600,21600,237
|
|
20240731,124800,2820313200,21650,21700,21700,21650,18
|
|
20240731,124700,2819923150,21700,21700,21700,21700,3
|
|
20240731,124600,2819858050,21700,21700,21700,21700,177
|
|
20240731,124500,2816017150,21700,21700,21700,21700,374
|
|
20240731,124400,2807901350,21700,21700,21700,21700,60
|
|
20240731,124300,2806599350,21700,21750,21750,21700,8
|
|
20240731,124200,2806425500,21800,21800,21800,21800,0
|
|
20240731,124100,2806425500,21800,21800,21800,21800,15
|
|
20240731,124000,2806098500,21800,21800,21800,21800,1
|
|
20240731,123900,2806076700,21750,21750,21750,21750,0
|
|
20240731,123800,2806076700,21750,21750,21750,21750,123
|
|
20240731,123700,2803401450,21800,21800,21800,21800,0
|
|
20240731,123600,2803401450,21800,21800,21800,21800,0
|
|
20240731,123500,2803401450,21800,21800,21800,21800,12
|
|
20240731,123400,2803139850,21800,21800,21800,21800,0
|
|
20240731,123300,2803139850,21800,21750,21800,21750,26
|
|
20240731,123200,2802573100,21750,21750,21750,21750,36
|
|
20240731,123100,2801790100,21750,21700,21750,21700,335
|
|
20240731,123000,2794510600,21650,21700,21700,21650,76
|
|
20240731,122900,2792862900,21700,21600,21700,21600,130
|
|
20240731,122800,2790042850,21650,21650,21650,21650,7
|
|
20240731,122700,2789891300,21650,21650,21650,21650,3
|
|
20240731,122600,2789826350,21650,21650,21650,21650,0
|
|
20240731,122500,2789826350,21650,21650,21650,21650,0
|
|
20240731,122400,2789826350,21650,21650,21650,21650,6
|
|
20240731,122300,2789696450,21550,21550,21550,21550,0
|
|
20240731,122200,2789696450,21550,21550,21550,21550,44
|
|
20240731,122100,2788748250,21500,21500,21500,21500,0
|
|
20240731,122000,2788748250,21500,21550,21550,21500,30
|
|
20240731,121900,2788102350,21700,21700,21700,21700,0
|
|
20240731,121800,2788102350,21700,21600,21700,21500,154
|
|
20240731,121700,2784785900,21600,21600,21600,21600,0
|
|
20240731,121600,2784785900,21600,21600,21600,21600,0
|
|
20240731,121500,2784785900,21600,21600,21600,21600,41
|
|
20240731,121400,2783900300,21650,21650,21650,21650,1
|
|
20240731,121300,2783878650,21600,21600,21600,21600,200
|
|
20240731,121200,2779558650,21650,21650,21650,21650,0
|
|
20240731,121100,2779558650,21650,21600,21650,21600,118
|
|
20240731,121000,2777006150,21600,21600,21600,21600,0
|
|
20240731,120900,2777006150,21600,21600,21600,21600,0
|
|
20240731,120800,2777006150,21600,21600,21600,21600,0
|
|
20240731,120700,2777006150,21600,21650,21700,21600,55
|
|
20240731,120600,2775817700,21700,21700,21700,21700,0
|
|
20240731,120500,2775817700,21700,21650,21700,21650,8
|
|
20240731,120400,2775644350,21650,21650,21650,21650,56
|
|
20240731,120300,2774431950,21600,21600,21600,21600,464
|
|
20240731,120200,2764409550,21600,21600,21600,21600,1
|
|
20240731,120100,2764387950,21600,21600,21600,21600,11
|
|
20240731,120000,2764150350,21600,21600,21600,21600,0
|
|
20240731,115900,2764150350,21600,21600,21600,21600,1
|
|
20240731,115800,2764128750,21600,21650,21650,21600,2062
|
|
20240731,115700,2719563950,21800,21750,21800,21700,129
|
|
20240731,115600,2716754950,21750,21750,21750,21750,3
|
|
20240731,115500,2716689700,21650,21650,21650,21650,1
|
|
20240731,115400,2716668050,21750,21750,21750,21750,53
|
|
20240731,115300,2715515300,21750,21650,21750,21650,52
|
|
20240731,115200,2714388900,21750,21750,21750,21750,1
|
|
20240731,115100,2714367150,21650,21650,21650,21650,0
|
|
20240731,115000,2714367150,21650,21650,21650,21650,1
|
|
20240731,114900,2714345500,21750,21650,21750,21650,501
|
|
20240731,114800,2703453150,21650,21650,21650,21650,434
|
|
20240731,114700,2694057050,21650,21700,21700,21650,25
|
|
20240731,114600,2693515300,21750,21800,21800,21750,6
|
|
20240731,114500,2693384750,21650,21700,21700,21650,63
|
|
20240731,114400,2692020750,21800,21700,21800,21650,56
|
|
20240731,114300,2690806700,21800,21800,21800,21800,54
|
|
20240731,114200,2689629500,21800,21800,21800,21800,201
|
|
20240731,114100,2685247700,21750,21700,21750,21700,84
|
|
20240731,114000,2683420750,21800,21800,21800,21800,0
|
|
20240731,113900,2683420750,21800,21800,21800,21800,0
|
|
20240731,113800,2683420750,21800,21800,21950,21700,416
|
|
20240731,113700,2674364700,21850,21800,21850,21150,5049
|
|
20240731,113600,2566037100,21950,22000,22000,21850,1119
|
|
20240731,113500,2541495000,22050,22050,22100,22000,110
|
|
20240731,113400,2539068250,22100,22100,22150,22000,926
|
|
20240731,113300,2518622050,22100,21800,22150,21800,8180
|
|
20240731,113200,2338888400,21800,21800,21800,21800,600
|
|
20240731,113100,2325808400,21850,21850,21850,21800,190
|
|
20240731,113000,2321658400,21850,21800,21850,21800,675
|
|
20240731,112900,2306939550,21800,21700,21800,21700,590
|
|
20240731,112800,2294121400,21650,21650,21650,21650,0
|
|
20240731,112700,2294121400,21650,21650,21650,21650,60
|
|
20240731,112600,2292822400,21700,21650,21700,21600,609
|
|
20240731,112500,2279654350,21650,21650,21650,21650,202
|
|
20240731,112400,2275281050,21650,21650,21650,21600,552
|
|
20240731,112300,2263337250,21650,21650,21650,21650,159
|
|
20240731,112200,2259894900,21600,21600,21600,21600,0
|
|
20240731,112100,2259894900,21600,21600,21600,21600,0
|
|
20240731,112000,2259894900,21600,21600,21600,21600,15
|
|
20240731,111900,2259570900,21600,21650,21650,21600,59
|
|
20240731,111800,2258296250,21650,21600,21650,21600,16
|
|
20240731,111700,2257950150,21600,21600,21600,21600,39
|
|
20240731,111600,2257107750,21600,21600,21600,21600,31
|
|
20240731,111500,2256438150,21600,21600,21600,21600,1
|
|
20240731,111400,2256416550,21600,21600,21600,21600,55
|
|
20240731,111300,2255228550,21600,21550,21600,21550,62
|
|
20240731,111200,2253892400,21600,21600,21600,21600,1
|
|
20240731,111100,2253870800,21600,21600,21600,21600,104
|
|
20240731,111000,2251624400,21600,21600,21600,21600,2
|
|
20240731,110900,2251581200,21600,21600,21600,21600,0
|
|
20240731,110800,2251581200,21600,21600,21600,21600,0
|
|
20240731,110700,2251581200,21600,21600,21600,21600,67
|
|
20240731,110600,2250134000,21650,21650,21650,21650,23
|
|
20240731,110500,2249636050,21650,21650,21650,21650,245
|
|
20240731,110400,2244331800,21700,21700,21700,21700,0
|
|
20240731,110300,2244331800,21700,21650,21800,21650,1409
|
|
20240731,110200,2213676700,21700,21700,21700,21700,380
|
|
20240731,110100,2205430700,21700,21800,21800,21650,55
|
|
20240731,110000,2204233050,21800,21800,21800,21800,236
|
|
20240731,105900,2199088250,21800,21700,21850,21700,11189
|
|
20240731,105800,1955755300,21650,21550,21650,21550,318
|
|
20240731,105700,1948880100,21500,21500,21500,21500,710
|
|
20240731,105600,1933615100,21500,21500,21500,21500,0
|
|
20240731,105500,1933615100,21500,21500,21500,21500,105
|
|
20240731,105400,1931357600,21500,21500,21650,21450,736
|
|
20240731,105300,1915533750,21500,21600,21600,21500,150
|
|
20240731,105200,1912294250,21700,21850,21850,21700,2135
|
|
20240731,105100,1865829450,21900,21650,21900,21650,5790
|
|
20240731,105000,1739640200,21650,21450,21650,21450,2558
|
|
20240731,104900,1684503550,21450,21350,21500,21350,2089
|
|
20240731,104800,1639749600,21350,21350,21350,21350,15
|
|
20240731,104700,1639429350,21250,21350,21400,21250,1036
|
|
20240731,104600,1617310300,21350,21350,21350,21350,12
|
|
20240731,104500,1617054100,21200,21300,21300,21200,119
|
|
20240731,104400,1614527150,21400,21400,21400,21400,3
|
|
20240731,104300,1614462950,21400,21250,21400,21250,103
|
|
20240731,104200,1612265550,21250,21250,21250,21250,36
|
|
20240731,104100,1611500550,21250,21250,21250,21250,5
|
|
20240731,104000,1611394300,21250,21250,21250,21250,0
|
|
20240731,103900,1611394300,21250,21250,21250,21200,91
|
|
20240731,103800,1609464950,21350,21350,21350,21350,1
|
|
20240731,103700,1609443600,21350,21200,21350,21200,6
|
|
20240731,103600,1609315950,21400,21400,21400,21400,0
|
|
20240731,103500,1609315950,21400,21400,21400,21400,700
|
|
20240731,103400,1594335950,21300,21200,21300,21150,500
|
|
20240731,103300,1583730650,21200,21200,21200,21200,64
|
|
20240731,103200,1582373850,21250,21250,21250,21250,800
|
|
20240731,103100,1565373850,21200,21200,21200,21200,0
|
|
20240731,103000,1565373850,21200,21150,21200,21150,57
|
|
20240731,102900,1564167700,21200,21200,21200,21200,3
|
|
20240731,102800,1564104100,21150,21200,21200,21150,283
|
|
20240731,102700,1558118000,21200,21250,21250,21200,1020
|
|
20240731,102600,1536452000,21300,21300,21300,21300,191
|
|
20240731,102500,1532383700,21250,21250,21250,21250,55
|
|
20240731,102400,1531214950,21250,21300,21300,21250,46
|
|
20240731,102300,1530237200,21300,21300,21300,21250,208
|
|
20240731,102200,1525808300,21300,21300,21300,21300,48
|
|
20240731,102100,1524785900,21350,21350,21350,21350,268
|
|
20240731,102000,1519064100,21350,21350,21350,21350,55
|
|
20240731,101900,1517889850,21350,21350,21350,21350,42
|
|
20240731,101800,1516993150,21350,21350,21350,21350,0
|
|
20240731,101700,1516993150,21350,21350,21350,21350,44
|
|
20240731,101600,1516053750,21400,21400,21400,21400,878
|
|
20240731,101500,1497264550,21400,21400,21400,21400,33
|
|
20240731,101400,1496558350,21400,21500,21500,21400,707
|
|
20240731,101300,1481393300,21450,21500,21500,21450,4255
|
|
20240731,101200,1390070800,21550,21500,21550,21500,1014
|
|
20240731,101100,1368269300,21500,21500,21500,21500,1008
|
|
20240731,101000,1346597300,21500,21500,21500,21500,69
|
|
20240731,100900,1345113800,21550,21450,21550,21450,815
|
|
20240731,100800,1327585150,21450,21450,21450,21450,107
|
|
20240731,100700,1325290000,21450,21500,21500,21450,870
|
|
20240731,100600,1306590050,21500,21550,21550,21500,159
|
|
20240731,100500,1303171500,21500,21500,21500,21500,15
|
|
20240731,100400,1302849000,21550,21550,21550,21550,544
|
|
20240731,100300,1291125800,21500,21550,21550,21500,102
|
|
20240731,100200,1288932700,21500,21450,21500,21450,448
|
|
20240731,100100,1279317000,21500,21500,21550,21500,478
|
|
20240731,100000,1269039400,21500,21550,21550,21500,229
|
|
20240731,095900,1264113000,21550,21450,21550,21450,49
|
|
20240731,095800,1263060800,21500,21550,21550,21500,615
|
|
20240731,095700,1249837000,21450,21600,21600,21450,568
|
|
20240731,095600,1237627950,21600,21550,21600,21550,324
|
|
20240731,095500,1230636100,21550,21550,21600,21550,1174
|
|
20240731,095400,1205335900,21550,21450,21550,21450,535
|
|
20240731,095300,1193841950,21450,21500,21500,21400,1235
|
|
20240731,095200,1167349250,21500,21550,21550,21450,4310
|
|
20240731,095100,1074858850,21550,21450,21550,21400,5113
|
|
20240731,095000,965125700,21450,21300,21450,21300,2705
|
|
20240731,094900,907273000,21300,21300,21350,21300,276
|
|
20240731,094800,901392300,21300,21300,21300,21300,325
|
|
20240731,094700,894469800,21300,21350,21350,21300,732
|
|
20240731,094600,878877550,21300,21350,21350,21300,519
|
|
20240731,094500,867822150,21350,21350,21350,21300,24
|
|
20240731,094400,867310650,21350,21250,21350,21250,266
|
|
20240731,094300,861643850,21250,21300,21300,21250,1277
|
|
20240731,094200,834506500,21300,21300,21350,21300,670
|
|
20240731,094100,820233650,21300,21300,21350,21300,500
|
|
20240731,094000,809583500,21300,21300,21300,21300,70
|
|
20240731,093900,808092500,21250,21200,21250,21200,1875
|
|
20240731,093800,768264600,21250,21200,21250,21200,789
|
|
20240731,093700,751537600,21200,21150,21200,21150,242
|
|
20240731,093600,746418750,21150,21150,21150,21050,33
|
|
20240731,093500,745722800,21050,21200,21200,21050,344
|
|
20240731,093400,738447000,21150,21200,21200,21150,16
|
|
20240731,093300,738107950,21150,21100,21200,21100,730
|
|
20240731,093200,722656050,21150,21150,21150,21100,314
|
|
20240731,093100,716015950,21150,21200,21200,21150,876
|
|
20240731,093000,697485750,21200,21100,21200,21100,926
|
|
20240731,092900,677928450,21100,20900,21100,20850,568
|
|
20240731,092800,666046450,21000,21000,21000,20900,243
|
|
20240731,092700,660954100,20950,21000,21050,20950,582
|
|
20240731,092600,648713350,21000,20950,21100,20950,212
|
|
20240731,092500,644247500,21200,20950,21200,20950,1150
|
|
20240731,092400,620019950,20950,20950,20950,20900,146
|
|
20240731,092300,616964150,20950,20950,20950,20950,237
|
|
20240731,092200,611999000,20950,20900,20950,20900,74
|
|
20240731,092100,610451850,21000,21000,21000,21000,17
|
|
20240731,092000,610094850,20800,20950,21000,20800,923
|
|
20240731,091900,590798200,20950,20850,20950,20800,129
|
|
20240731,091800,588098750,21000,20800,21000,20700,1376
|
|
20240731,091700,559413500,20800,20700,20800,20650,518
|
|
20240731,091600,548682250,20700,20700,20700,20650,373
|
|
20240731,091500,540977900,20650,20700,20700,20650,199
|
|
20240731,091400,536867850,20700,20650,20750,20550,3215
|
|
20240731,091300,470612250,20700,20600,20700,20600,1185
|
|
20240731,091200,446146800,20600,20600,20700,20600,2142
|
|
20240731,091100,401929500,20600,20650,20650,20550,1251
|
|
20240731,091000,376157750,20700,20700,20800,20600,3568
|
|
20240731,090900,302427900,20700,20800,20800,20650,1663
|
|
20240731,090800,268011950,20800,21050,21100,20800,2780
|
|
20240731,090700,209880900,21100,21150,21150,21000,741
|
|
20240731,090600,194310000,21150,21250,21300,21100,2644
|
|
20240731,090500,138348950,21250,21400,21400,21250,1556
|
|
20240731,090400,105191200,21400,21400,21400,21400,145
|
|
20240731,090300,102088200,21450,21150,21450,21150,869
|
|
20240731,090200,83580600,21150,21250,21300,21150,870
|
|
20240731,090100,65093950,21200,21250,21250,21200,506
|
|
20240731,090000,54343450,21200,21150,21200,21150,2473
|