625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,192200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,192100,10664796300,28450,28450,28450,28450,0
|
|
20240731,192000,10664796300,28450,28450,28450,28450,0
|
|
20240731,191900,10664796300,28450,28450,28450,28450,0
|
|
20240731,191800,10664796300,28450,28450,28450,28450,0
|
|
20240731,191700,10664796300,28450,28450,28450,28450,0
|
|
20240731,191600,10664796300,28450,28450,28450,28450,0
|
|
20240731,191500,10664796300,28450,28450,28450,28450,0
|
|
20240731,191400,10664796300,28450,28450,28450,28450,0
|
|
20240731,191300,10664796300,28450,28450,28450,28450,0
|
|
20240731,191200,10664796300,28450,28450,28450,28450,0
|
|
20240731,191100,10664796300,28450,28450,28450,28450,0
|
|
20240731,191000,10664796300,28450,28450,28450,28450,0
|
|
20240731,190900,10664796300,28450,28450,28450,28450,0
|
|
20240731,190800,10664796300,28450,28450,28450,28450,0
|
|
20240731,190700,10664796300,28450,28450,28450,28450,0
|
|
20240731,190600,10664796300,28450,28450,28450,28450,0
|
|
20240731,190500,10664796300,28450,28450,28450,28450,0
|
|
20240731,190400,10664796300,28450,28450,28450,28450,0
|
|
20240731,190300,10664796300,28450,28450,28450,28450,0
|
|
20240731,190200,10664796300,28450,28450,28450,28450,0
|
|
20240731,190100,10664796300,28450,28450,28450,28450,0
|
|
20240731,190000,10664796300,28450,28450,28450,28450,0
|
|
20240731,185900,10664796300,28450,28450,28450,28450,0
|
|
20240731,185800,10664796300,28450,28450,28450,28450,0
|
|
20240731,185700,10664796300,28450,28450,28450,28450,0
|
|
20240731,185600,10664796300,28450,28450,28450,28450,0
|
|
20240731,185500,10664796300,28450,28450,28450,28450,0
|
|
20240731,185400,10664796300,28450,28450,28450,28450,0
|
|
20240731,185300,10664796300,28450,28450,28450,28450,0
|
|
20240731,185200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,185100,10664796300,28450,28450,28450,28450,0
|
|
20240731,185000,10664796300,28450,28450,28450,28450,0
|
|
20240731,184900,10664796300,28450,28450,28450,28450,0
|
|
20240731,184800,10664796300,28450,28450,28450,28450,0
|
|
20240731,184700,10664796300,28450,28450,28450,28450,0
|
|
20240731,184600,10664796300,28450,28450,28450,28450,0
|
|
20240731,184500,10664796300,28450,28450,28450,28450,0
|
|
20240731,184400,10664796300,28450,28450,28450,28450,0
|
|
20240731,184300,10664796300,28450,28450,28450,28450,0
|
|
20240731,184200,10664796300,28450,28450,28450,28450,0
|
|
20240731,184100,10664796300,28450,28450,28450,28450,0
|
|
20240731,184000,10664796300,28450,28450,28450,28450,0
|
|
20240731,183900,10664796300,28450,28450,28450,28450,0
|
|
20240731,183800,10664796300,28450,28450,28450,28450,0
|
|
20240731,183700,10664796300,28450,28450,28450,28450,0
|
|
20240731,183600,10664796300,28450,28450,28450,28450,0
|
|
20240731,183500,10664796300,28450,28450,28450,28450,0
|
|
20240731,183400,10664796300,28450,28450,28450,28450,0
|
|
20240731,183300,10664796300,28450,28450,28450,28450,0
|
|
20240731,183200,10664796300,28450,28450,28450,28450,0
|
|
20240731,183100,10664796300,28450,28450,28450,28450,0
|
|
20240731,183000,10664796300,28450,28450,28450,28450,0
|
|
20240731,182900,10664796300,28450,28450,28450,28450,0
|
|
20240731,182800,10664796300,28450,28450,28450,28450,0
|
|
20240731,182700,10664796300,28450,28450,28450,28450,0
|
|
20240731,182600,10664796300,28450,28450,28450,28450,0
|
|
20240731,182500,10664796300,28450,28450,28450,28450,0
|
|
20240731,182400,10664796300,28450,28450,28450,28450,0
|
|
20240731,182300,10664796300,28450,28450,28450,28450,0
|
|
20240731,182200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,182100,10664796300,28450,28450,28450,28450,0
|
|
20240731,182000,10664796300,28450,28450,28450,28450,0
|
|
20240731,181900,10664796300,28450,28450,28450,28450,0
|
|
20240731,181800,10664796300,28450,28450,28450,28450,0
|
|
20240731,181700,10664796300,28450,28450,28450,28450,0
|
|
20240731,181600,10664796300,28450,28450,28450,28450,0
|
|
20240731,181500,10664796300,28450,28450,28450,28450,0
|
|
20240731,181400,10664796300,28450,28450,28450,28450,0
|
|
20240731,181300,10664796300,28450,28450,28450,28450,0
|
|
20240731,181200,10664796300,28450,28450,28450,28450,0
|
|
20240731,181100,10664796300,28450,28450,28450,28450,0
|
|
20240731,181000,10664796300,28450,28450,28450,28450,0
|
|
20240731,180900,10664796300,28450,28450,28450,28450,0
|
|
20240731,180800,10664796300,28450,28450,28450,28450,0
|
|
20240731,180700,10664796300,28450,28450,28450,28450,0
|
|
20240731,180600,10664796300,28450,28450,28450,28450,0
|
|
20240731,180500,10664796300,28450,28450,28450,28450,0
|
|
20240731,180400,10664796300,28450,28450,28450,28450,0
|
|
20240731,180300,10664796300,28450,28450,28450,28450,0
|
|
20240731,180200,10664796300,28450,28450,28450,28450,0
|
|
20240731,180100,10664796300,28450,28450,28450,28450,0
|
|
20240731,180000,10664796300,28450,28450,28450,28450,0
|
|
20240731,175900,10664796300,28450,28450,28450,28450,0
|
|
20240731,175800,10664796300,28450,28450,28450,28450,0
|
|
20240731,175700,10664796300,28450,28450,28450,28450,0
|
|
20240731,175600,10664796300,28450,28450,28450,28450,0
|
|
20240731,175500,10664796300,28450,28450,28450,28450,0
|
|
20240731,175400,10664796300,28450,28450,28450,28450,0
|
|
20240731,175300,10664796300,28450,28450,28450,28450,0
|
|
20240731,175200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,175100,10664796300,28450,28450,28450,28450,0
|
|
20240731,175000,10664796300,28450,28450,28450,28450,0
|
|
20240731,174900,10664796300,28450,28450,28450,28450,0
|
|
20240731,174800,10664796300,28450,28450,28450,28450,0
|
|
20240731,174700,10664796300,28450,28450,28450,28450,0
|
|
20240731,174600,10664796300,28450,28450,28450,28450,0
|
|
20240731,174500,10664796300,28450,28450,28450,28450,0
|
|
20240731,174400,10664796300,28450,28450,28450,28450,0
|
|
20240731,174300,10664796300,28450,28450,28450,28450,0
|
|
20240731,174200,10664796300,28450,28450,28450,28450,0
|
|
20240731,174100,10664796300,28450,28450,28450,28450,0
|
|
20240731,174000,10664796300,28450,28450,28450,28450,0
|
|
20240731,173900,10664796300,28450,28450,28450,28450,0
|
|
20240731,173800,10664796300,28450,28450,28450,28450,0
|
|
20240731,173700,10664796300,28450,28450,28450,28450,0
|
|
20240731,173600,10664796300,28450,28450,28450,28450,0
|
|
20240731,173500,10664796300,28450,28450,28450,28450,0
|
|
20240731,173400,10664796300,28450,28450,28450,28450,0
|
|
20240731,173300,10664796300,28450,28450,28450,28450,0
|
|
20240731,173200,10664796300,28450,28450,28450,28450,0
|
|
20240731,173100,10664796300,28450,28450,28450,28450,0
|
|
20240731,173000,10664796300,28450,28450,28450,28450,0
|
|
20240731,172900,10664796300,28450,28450,28450,28450,0
|
|
20240731,172800,10664796300,28450,28450,28450,28450,0
|
|
20240731,172700,10664796300,28450,28450,28450,28450,0
|
|
20240731,172600,10664796300,28450,28450,28450,28450,0
|
|
20240731,172500,10664796300,28450,28450,28450,28450,0
|
|
20240731,172400,10664796300,28450,28450,28450,28450,0
|
|
20240731,172300,10664796300,28450,28450,28450,28450,0
|
|
20240731,172200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,172100,10664796300,28450,28450,28450,28450,0
|
|
20240731,172000,10664796300,28450,28450,28450,28450,0
|
|
20240731,171900,10664796300,28450,28450,28450,28450,0
|
|
20240731,171800,10664796300,28450,28450,28450,28450,0
|
|
20240731,171700,10664796300,28450,28450,28450,28450,0
|
|
20240731,171600,10664796300,28450,28450,28450,28450,0
|
|
20240731,171500,10664796300,28450,28450,28450,28450,0
|
|
20240731,171400,10664796300,28450,28450,28450,28450,0
|
|
20240731,171300,10664796300,28450,28450,28450,28450,0
|
|
20240731,171200,10664796300,28450,28450,28450,28450,0
|
|
20240731,171100,10664796300,28450,28450,28450,28450,0
|
|
20240731,171000,10664796300,28450,28450,28450,28450,0
|
|
20240731,170900,10664796300,28450,28450,28450,28450,0
|
|
20240731,170800,10664796300,28450,28450,28450,28450,0
|
|
20240731,170700,10664796300,28450,28450,28450,28450,0
|
|
20240731,170600,10664796300,28450,28450,28450,28450,0
|
|
20240731,170500,10664796300,28450,28450,28450,28450,0
|
|
20240731,170400,10664796300,28450,28450,28450,28450,0
|
|
20240731,170300,10664796300,28450,28450,28450,28450,0
|
|
20240731,170200,10664796300,28450,28450,28450,28450,0
|
|
20240731,170100,10664796300,28450,28450,28450,28450,0
|
|
20240731,170000,10664796300,28450,28450,28450,28450,0
|
|
20240731,165900,10664796300,28450,28450,28450,28450,0
|
|
20240731,165800,10664796300,28450,28450,28450,28450,0
|
|
20240731,165700,10664796300,28450,28450,28450,28450,0
|
|
20240731,165600,10664796300,28450,28450,28450,28450,0
|
|
20240731,165500,10664796300,28450,28450,28450,28450,0
|
|
20240731,165400,10664796300,28450,28450,28450,28450,0
|
|
20240731,165300,10664796300,28450,28450,28450,28450,0
|
|
20240731,165200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,165100,10664796300,28450,28450,28450,28450,0
|
|
20240731,165000,10664796300,28450,28450,28450,28450,0
|
|
20240731,164900,10664796300,28450,28450,28450,28450,0
|
|
20240731,164800,10664796300,28450,28450,28450,28450,0
|
|
20240731,164700,10664796300,28450,28450,28450,28450,0
|
|
20240731,164600,10664796300,28450,28450,28450,28450,0
|
|
20240731,164500,10664796300,28450,28450,28450,28450,0
|
|
20240731,164400,10664796300,28450,28450,28450,28450,0
|
|
20240731,164300,10664796300,28450,28450,28450,28450,0
|
|
20240731,164200,10664796300,28450,28450,28450,28450,0
|
|
20240731,164100,10664796300,28450,28450,28450,28450,0
|
|
20240731,164000,10664796300,28450,28450,28450,28450,0
|
|
20240731,163900,10664796300,28450,28450,28450,28450,0
|
|
20240731,163800,10664796300,28450,28450,28450,28450,0
|
|
20240731,163700,10664796300,28450,28450,28450,28450,0
|
|
20240731,163600,10664796300,28450,28450,28450,28450,0
|
|
20240731,163500,10664796300,28450,28450,28450,28450,0
|
|
20240731,163400,10664796300,28450,28450,28450,28450,0
|
|
20240731,163300,10664796300,28450,28450,28450,28450,0
|
|
20240731,163200,10664796300,28450,28450,28450,28450,0
|
|
20240731,163100,10664796300,28450,28450,28450,28450,0
|
|
20240731,163000,10664796300,28450,28450,28450,28450,0
|
|
20240731,162900,10664796300,28450,28450,28450,28450,0
|
|
20240731,162800,10664796300,28450,28450,28450,28450,0
|
|
20240731,162700,10664796300,28450,28450,28450,28450,0
|
|
20240731,162600,10664796300,28450,28450,28450,28450,0
|
|
20240731,162500,10664796300,28450,28450,28450,28450,0
|
|
20240731,162400,10664796300,28450,28450,28450,28450,0
|
|
20240731,162300,10664796300,28450,28450,28450,28450,0
|
|
20240731,162200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,162100,10664796300,28450,28450,28450,28450,0
|
|
20240731,162000,10664796300,28450,28450,28450,28450,0
|
|
20240731,161900,10664796300,28450,28450,28450,28450,0
|
|
20240731,161800,10664796300,28450,28450,28450,28450,0
|
|
20240731,161700,10664796300,28450,28450,28450,28450,0
|
|
20240731,161600,10664796300,28450,28450,28450,28450,0
|
|
20240731,161500,10664796300,28450,28450,28450,28450,0
|
|
20240731,161400,10664796300,28450,28450,28450,28450,0
|
|
20240731,161300,10664796300,28450,28450,28450,28450,0
|
|
20240731,161200,10664796300,28450,28450,28450,28450,0
|
|
20240731,161100,10664796300,28450,28450,28450,28450,0
|
|
20240731,161000,10664796300,28450,28450,28450,28450,0
|
|
20240731,160900,10664796300,28450,28450,28450,28450,0
|
|
20240731,160800,10664796300,28450,28450,28450,28450,0
|
|
20240731,160700,10664796300,28450,28450,28450,28450,0
|
|
20240731,160600,10664796300,28450,28450,28450,28450,0
|
|
20240731,160500,10664796300,28450,28450,28450,28450,0
|
|
20240731,160400,10664796300,28450,28450,28450,28450,0
|
|
20240731,160300,10664796300,28450,28450,28450,28450,0
|
|
20240731,160200,10664796300,28450,28450,28450,28450,0
|
|
20240731,160100,10664796300,28450,28450,28450,28450,0
|
|
20240731,160000,10664796300,28450,28450,28450,28450,0
|
|
20240731,155900,10664796300,28450,28450,28450,28450,0
|
|
20240731,155800,10664796300,28450,28450,28450,28450,0
|
|
20240731,155700,10664796300,28450,28450,28450,28450,0
|
|
20240731,155600,10664796300,28450,28450,28450,28450,0
|
|
20240731,155500,10664796300,28450,28450,28450,28450,0
|
|
20240731,155400,10664796300,28450,28450,28450,28450,0
|
|
20240731,155300,10664796300,28450,28450,28450,28450,0
|
|
20240731,155200,10664796300,28450,28450,28450,28450,5820
|
|
20240731,155100,10664796300,28450,28450,28450,28450,0
|
|
20240731,155000,10664796300,28450,28450,28450,28450,0
|
|
20240731,154900,10664796300,28450,28450,28450,28450,0
|
|
20240731,154800,10664796300,28450,28450,28450,28450,0
|
|
20240731,154700,10664796300,28450,28450,28450,28450,0
|
|
20240731,154600,10664796300,28450,28450,28450,28450,0
|
|
20240731,154500,10664796300,28450,28450,28450,28450,0
|
|
20240731,154400,10664796300,28450,28450,28450,28450,0
|
|
20240731,154300,10664796300,28450,28450,28450,28450,0
|
|
20240731,154200,10664796300,28450,28450,28450,28450,0
|
|
20240731,154100,10664796300,28450,28450,28450,28450,0
|
|
20240731,154000,10664796300,28450,28450,28450,28450,0
|
|
20240731,153900,10664796300,28450,28450,28450,28450,0
|
|
20240731,153800,10664796300,28450,28450,28450,28450,0
|
|
20240731,153700,10664796300,28450,28450,28450,28450,0
|
|
20240731,153600,10664796300,28450,28450,28450,28450,0
|
|
20240731,153500,10664796300,28450,28450,28450,28450,0
|
|
20240731,153400,10664796300,28450,28450,28450,28450,0
|
|
20240731,153300,10664796300,28450,28450,28450,28450,0
|
|
20240731,153200,10664796300,28450,28450,28450,28450,0
|
|
20240731,153100,10664796300,28450,28450,28450,28450,0
|
|
20240731,153000,10664796300,28450,28450,28450,28450,5820
|
|
20240731,152900,10499217300,28450,28450,28450,28450,0
|
|
20240731,152800,10499217300,28450,28450,28450,28450,0
|
|
20240731,152700,10499217300,28450,28450,28450,28450,0
|
|
20240731,152600,10499217300,28450,28450,28450,28450,0
|
|
20240731,152500,10499217300,28450,28450,28450,28450,0
|
|
20240731,152400,10499217300,28450,28450,28450,28450,0
|
|
20240731,152300,10499217300,28450,28450,28450,28450,0
|
|
20240731,152200,10499217300,28450,28450,28450,28450,0
|
|
20240731,152100,10499217300,28450,28450,28450,28450,0
|
|
20240731,152000,10499217300,28450,28450,28450,28450,0
|
|
20240731,151900,10499217300,28450,28400,28450,28400,1823
|
|
20240731,151800,10447417900,28400,28450,28450,28400,28
|
|
20240731,151700,10446622250,28400,28450,28450,28400,410
|
|
20240731,151600,10434958000,28450,28400,28450,28400,94
|
|
20240731,151500,10432284200,28400,28450,28450,28400,653
|
|
20240731,151400,10413732000,28450,28400,28450,28400,288
|
|
20240731,151300,10405538700,28450,28350,28450,28350,240
|
|
20240731,151200,10398719550,28350,28250,28350,28250,166
|
|
20240731,151100,10394016950,28250,28350,28400,28250,2544
|
|
20240731,151000,10321929600,28400,28450,28450,28350,520
|
|
20240731,150900,10307156800,28450,28450,28450,28400,394
|
|
20240731,150800,10295961100,28450,28450,28450,28350,2354
|
|
20240731,150700,10229058550,28400,28450,28450,28400,1759
|
|
20240731,150600,10179083100,28450,28450,28450,28400,360
|
|
20240731,150500,10168843950,28400,28400,28450,28400,286
|
|
20240731,150400,10160708900,28450,28400,28450,28400,384
|
|
20240731,150300,10149792900,28400,28500,28500,28400,1426
|
|
20240731,150200,10109209950,28500,28450,28500,28400,438
|
|
20240731,150100,10096748850,28450,28350,28450,28350,587
|
|
20240731,150000,10080091900,28400,28500,28500,28350,1099
|
|
20240731,145900,10048887650,28450,28450,28550,28400,717
|
|
20240731,145800,10028476150,28400,28450,28450,28400,5766
|
|
20240731,145700,9864587000,28500,28550,28600,28500,637
|
|
20240731,145600,9846398400,28550,28550,28600,28500,1436
|
|
20240731,145500,9805429150,28550,28600,28600,28500,1040
|
|
20240731,145400,9775734450,28600,28550,28600,28550,2218
|
|
20240731,145300,9712343900,28550,28550,28550,28500,739
|
|
20240731,145200,9691258750,28550,28500,28550,28500,593
|
|
20240731,145100,9674336600,28550,28550,28550,28500,1552
|
|
20240731,145000,9630063350,28550,28600,28600,28500,1723
|
|
20240731,144900,9580870200,28600,28550,28600,28500,1118
|
|
20240731,144800,9548944350,28550,28550,28550,28500,2522
|
|
20240731,144700,9477014100,28550,28550,28550,28450,1197
|
|
20240731,144600,9442897350,28550,28550,28550,28500,1364
|
|
20240731,144500,9403984500,28500,28500,28550,28450,1949
|
|
20240731,144400,9348436700,28500,28500,28550,28450,3643
|
|
20240731,144300,9244596850,28500,28350,28500,28350,1935
|
|
20240731,144200,9189581000,28400,28350,28450,28300,3874
|
|
20240731,144100,9079532700,28300,28350,28400,28300,1416
|
|
20240731,144000,9039391650,28350,28300,28350,28250,2475
|
|
20240731,143900,8969295050,28300,28300,28300,28250,753
|
|
20240731,143800,8947987600,28250,28200,28300,28200,730
|
|
20240731,143700,8927353750,28200,28250,28250,28200,462
|
|
20240731,143600,8914302800,28250,28300,28350,28200,3124
|
|
20240731,143500,8826035800,28400,28300,28400,28300,4612
|
|
20240731,143400,8695294500,28300,28350,28400,28250,580
|
|
20240731,143300,8678884100,28350,28400,28400,28300,1306
|
|
20240731,143200,8641872000,28400,28350,28400,28300,563
|
|
20240731,143100,8625905350,28350,28400,28400,28250,966
|
|
20240731,143000,8598528600,28400,28400,28400,28350,1413
|
|
20240731,142900,8558408050,28350,28350,28400,28300,775
|
|
20240731,142800,8536436850,28300,28300,28350,28250,529
|
|
20240731,142700,8521460350,28300,28350,28350,28250,362
|
|
20240731,142600,8511199150,28350,28300,28350,28250,382
|
|
20240731,142500,8500385150,28300,28250,28300,28250,1072
|
|
20240731,142400,8470048150,28300,28250,28300,28200,372
|
|
20240731,142300,8459535200,28200,28250,28300,28200,804
|
|
20240731,142200,8436808100,28250,28250,28250,28200,661
|
|
20240731,142100,8418135150,28250,28250,28250,28200,395
|
|
20240731,142000,8406982700,28250,28250,28250,28200,909
|
|
20240731,141900,8381332050,28250,28200,28300,28200,2419
|
|
20240731,141800,8313033750,28200,28200,28250,28150,1799
|
|
20240731,141700,8262319000,28200,28250,28250,28100,1798
|
|
20240731,141600,8211629950,28250,28300,28300,28200,431
|
|
20240731,141500,8199441850,28300,28300,28300,28250,404
|
|
20240731,141400,8188013050,28250,28350,28350,28250,2327
|
|
20240731,141300,8122114250,28350,28400,28450,28300,865
|
|
20240731,141200,8097557100,28400,28350,28500,28350,3498
|
|
20240731,141100,7998206850,28350,28400,28400,28350,385
|
|
20240731,141000,7987282850,28450,28500,28500,28400,3662
|
|
20240731,140900,7883078750,28500,28250,28550,28200,9831
|
|
20240731,140800,7603719900,28300,28300,28300,28250,649
|
|
20240731,140700,7585361250,28250,28350,28350,28250,1084
|
|
20240731,140600,7554714750,28300,28350,28400,28250,896
|
|
20240731,140500,7529325200,28400,28350,28400,28300,447
|
|
20240731,140400,7516652850,28300,28350,28450,28300,1662
|
|
20240731,140300,7469583300,28400,28400,28450,28350,1249
|
|
20240731,140200,7434127200,28450,28400,28450,28350,1108
|
|
20240731,140100,7402632000,28400,28450,28450,28350,2085
|
|
20240731,140000,7343409700,28400,28400,28500,28150,4338
|
|
20240731,135900,7219995250,28400,28050,28450,28000,19083
|
|
20240731,135800,6680222100,28050,28000,28100,27950,876
|
|
20240731,135700,6655660050,28000,28050,28050,27950,420
|
|
20240731,135600,6643895750,27950,27950,28050,27950,3203
|
|
20240731,135500,6554174650,27950,27950,28000,27950,2248
|
|
20240731,135400,6491338400,27950,27850,27950,27850,1008
|
|
20240731,135300,6463180700,27900,28000,28000,27900,858
|
|
20240731,135200,6439213200,27950,28000,28050,27950,1307
|
|
20240731,135100,6402602400,28000,27900,28050,27900,5932
|
|
20240731,135000,6236561850,27950,27950,27950,27850,2089
|
|
20240731,134900,6178200150,27950,27850,27950,27850,559
|
|
20240731,134800,6162602700,27850,27900,27900,27850,543
|
|
20240731,134700,6147455900,27900,27800,27900,27800,814
|
|
20240731,134600,6124782850,27800,27850,27850,27800,43
|
|
20240731,134500,6123585700,27800,27750,27850,27750,676
|
|
20240731,134400,6104797650,27750,27800,27800,27750,597
|
|
20240731,134300,6088230300,27750,27750,27800,27700,247
|
|
20240731,134200,6081370850,27700,27750,27800,27650,316
|
|
20240731,134100,6072616750,27700,27750,27750,27700,421
|
|
20240731,134000,6060946400,27750,27750,27750,27700,562
|
|
20240731,133900,6045372550,27750,27800,27800,27700,722
|
|
20240731,133800,6025352900,27800,27800,27800,27750,328
|
|
20240731,133700,6016245700,27800,27700,27800,27700,623
|
|
20240731,133600,5998953600,27750,27700,27750,27700,2161
|
|
20240731,133500,5939090700,27750,27750,27800,27700,840
|
|
20240731,133400,5915787450,27750,27850,27850,27750,889
|
|
20240731,133300,5891073700,27850,27800,27850,27800,96
|
|
20240731,133200,5888401700,27800,27800,27800,27700,1576
|
|
20240731,133100,5844641650,27800,27850,27850,27750,1058
|
|
20240731,133000,5815197050,27850,27850,27900,27850,440
|
|
20240731,132900,5802942700,27850,27850,27950,27850,766
|
|
20240731,132800,5781564200,27850,27950,27950,27850,1454
|
|
20240731,132700,5741003050,27950,27800,27950,27800,1346
|
|
20240731,132600,5703477650,27800,27850,27900,27750,4259
|
|
20240731,132500,5585162400,27900,28000,28000,27800,1785
|
|
20240731,132400,5535322150,28000,27950,28000,27950,3140
|
|
20240731,132300,5447468250,27950,28000,28050,27800,4814
|
|
20240731,132200,5313009200,28050,27800,28050,27800,5950
|
|
20240731,132100,5146691950,27800,27850,27900,27750,1697
|
|
20240731,132000,5099514800,27850,27900,27950,27700,5511
|
|
20240731,131900,4945872600,27900,27750,27900,27700,5406
|
|
20240731,131800,4795413750,27700,27650,27800,27650,4016
|
|
20240731,131700,4684018350,27750,27650,27750,27650,2941
|
|
20240731,131600,4602629400,27650,27600,27650,27550,3066
|
|
20240731,131500,4517934850,27550,27550,27550,27450,1169
|
|
20240731,131400,4485752050,27550,27600,27600,27500,3387
|
|
20240731,131300,4392497550,27550,27600,27600,27550,2085
|
|
20240731,131200,4334991500,27600,27550,27600,27550,245
|
|
20240731,131100,4328241500,27550,27550,27550,27500,1714
|
|
20240731,131000,4281046800,27550,27500,27550,27450,1254
|
|
20240731,130900,4246571150,27450,27350,27600,27350,7817
|
|
20240731,130800,4031857150,27300,27300,27350,27300,1193
|
|
20240731,130700,3999287550,27300,27300,27300,27250,75
|
|
20240731,130600,3997240400,27250,27300,27300,27250,134
|
|
20240731,130500,3993582650,27250,27250,27300,27250,111
|
|
20240731,130400,3990557600,27250,27300,27300,27250,286
|
|
20240731,130300,3982751000,27300,27350,27350,27300,888
|
|
20240731,130200,3958467550,27400,27350,27400,27350,239
|
|
20240731,130100,3951919150,27400,27450,27450,27350,952
|
|
20240731,130000,3925833650,27400,27400,27450,27350,2115
|
|
20240731,125900,3867868750,27350,27300,27400,27300,1028
|
|
20240731,125800,3839750550,27300,27300,27350,27300,803
|
|
20240731,125700,3817803250,27350,27250,27350,27250,482
|
|
20240731,125600,3804644650,27300,27350,27350,27300,2618
|
|
20240731,125500,3733151700,27350,27250,27400,27250,3269
|
|
20240731,125400,3643815600,27200,27300,27300,27200,3087
|
|
20240731,125300,3559626600,27300,27250,27300,27200,1944
|
|
20240731,125200,3506640900,27200,27250,27250,27200,1732
|
|
20240731,125100,3459463000,27200,27150,27200,27150,1203
|
|
20240731,125000,3426745950,27150,27250,27250,27100,274
|
|
20240731,124900,3419304550,27200,27250,27250,27200,1513
|
|
20240731,124800,3378084100,27250,27100,27250,27100,4596
|
|
20240731,124700,3253319300,27100,27050,27100,27000,1069
|
|
20240731,124600,3224398650,27050,27050,27050,27050,504
|
|
20240731,124500,3210765450,27050,27050,27050,27000,14
|
|
20240731,124400,3210386800,27050,27050,27050,27050,25
|
|
20240731,124300,3209710550,27050,27050,27050,27050,501
|
|
20240731,124200,3196158500,27050,27000,27050,27000,30
|
|
20240731,124100,3195348250,27050,27050,27050,27050,301
|
|
20240731,124000,3187206200,27050,27050,27050,27050,543
|
|
20240731,123900,3172518050,27050,27050,27050,27050,114
|
|
20240731,123800,3169434350,27050,27050,27050,27050,906
|
|
20240731,123700,3144927050,27050,27000,27100,27000,876
|
|
20240731,123600,3121237350,27000,27000,27000,26950,1692
|
|
20240731,123500,3075555000,27000,27050,27100,27000,2602
|
|
20240731,123400,3005227400,27000,26850,27000,26850,3438
|
|
20240731,123300,2912607850,26850,26850,26850,26850,60
|
|
20240731,123200,2910996850,26850,26800,26850,26800,2113
|
|
20240731,123100,2854339350,26800,26700,26800,26700,2566
|
|
20240731,123000,2785761050,26700,26700,26700,26700,0
|
|
20240731,122900,2785761050,26700,26700,26700,26700,6
|
|
20240731,122800,2785600850,26700,26700,26700,26700,10
|
|
20240731,122700,2785333850,26700,26700,26700,26700,2
|
|
20240731,122600,2785280450,26700,26700,26700,26700,42
|
|
20240731,122500,2784159050,26700,26700,26700,26700,0
|
|
20240731,122400,2784159050,26700,26650,26700,26650,8
|
|
20240731,122300,2783945500,26700,26650,26700,26650,20
|
|
20240731,122200,2783412200,26700,26700,26700,26700,5
|
|
20240731,122100,2783278700,26600,26700,26700,26600,34
|
|
20240731,122000,2782374000,26700,26700,26700,26700,6
|
|
20240731,121900,2782213800,26650,26650,26650,26650,2353
|
|
20240731,121800,2719506350,26700,26700,26700,26700,5
|
|
20240731,121700,2719372850,26650,26700,26700,26650,46
|
|
20240731,121600,2718144850,26750,26750,26750,26700,1444
|
|
20240731,121500,2679589750,26750,26800,26800,26750,3
|
|
20240731,121400,2679509450,26800,26800,26800,26800,4
|
|
20240731,121300,2679402250,26750,26800,26800,26750,6
|
|
20240731,121200,2679241500,26800,26800,26800,26750,489
|
|
20240731,121100,2666159200,26800,26800,26800,26800,2
|
|
20240731,121000,2666105600,26750,26800,26800,26750,2
|
|
20240731,120900,2666052050,26800,26800,26800,26800,2
|
|
20240731,120800,2665998450,26750,26750,26750,26750,1
|
|
20240731,120700,2665971700,26800,26800,26800,26800,7
|
|
20240731,120600,2665784100,26800,26800,26800,26800,80
|
|
20240731,120500,2663640100,26800,26800,26800,26800,112
|
|
20240731,120400,2660638500,26750,26750,26750,26750,140
|
|
20240731,120300,2656893500,26800,26850,26850,26800,92
|
|
20240731,120200,2654427800,26800,26800,26800,26800,4
|
|
20240731,120100,2654320600,26800,26800,26800,26800,307
|
|
20240731,120000,2646093000,26800,26750,26800,26750,2
|
|
20240731,115900,2646039450,26800,26700,26800,26700,787
|
|
20240731,115800,2624950750,26750,26750,26750,26750,80
|
|
20240731,115700,2622810750,26750,26750,26750,26750,53
|
|
20240731,115600,2621393000,26800,26750,26800,26750,203
|
|
20240731,115500,2615961250,26800,26750,26800,26750,3
|
|
20240731,115400,2615880900,26800,26750,26800,26750,11
|
|
20240731,115300,2615586600,26750,26750,26800,26750,879
|
|
20240731,115200,2592073300,26750,26750,26750,26750,20
|
|
20240731,115100,2591538300,26800,26800,26800,26800,12
|
|
20240731,115000,2591216700,26800,26800,26800,26800,249
|
|
20240731,114900,2584543500,26800,26750,26800,26750,58
|
|
20240731,114800,2582990350,26800,26750,26800,26750,1997
|
|
20240731,114700,2529530250,26750,26700,26800,26700,822
|
|
20240731,114600,2507553550,26700,26650,26700,26650,308
|
|
20240731,114500,2499341100,26650,26600,26650,26600,304
|
|
20240731,114400,2491254300,26600,26600,26600,26600,158
|
|
20240731,114300,2487051500,26600,26600,26600,26600,108
|
|
20240731,114200,2484178700,26600,26600,26600,26600,10
|
|
20240731,114100,2483912700,26600,26600,26600,26600,4
|
|
20240731,114000,2483806300,26600,26550,26600,26550,3
|
|
20240731,113900,2483726600,26550,26550,26550,26550,38
|
|
20240731,113800,2482717700,26600,26500,26600,26500,35
|
|
20240731,113700,2481786800,26500,26550,26600,26500,1203
|
|
20240731,113600,2449813050,26550,26550,26550,26550,221
|
|
20240731,113500,2443945500,26550,26550,26550,26550,1
|
|
20240731,113400,2443918950,26500,26500,26500,26500,54
|
|
20240731,113300,2442487950,26500,26500,26500,26500,51
|
|
20240731,113200,2441136450,26550,26450,26550,26450,62
|
|
20240731,113100,2439496450,26450,26500,26500,26450,502
|
|
20240731,113000,2426203450,26500,26450,26500,26400,92
|
|
20240731,112900,2423767500,26500,26500,26500,26500,2
|
|
20240731,112800,2423714500,26500,26500,26500,26500,4
|
|
20240731,112700,2423608500,26500,26500,26500,26500,0
|
|
20240731,112600,2423608500,26500,26500,26500,26500,1
|
|
20240731,112500,2423582000,26500,26400,26500,26400,314
|
|
20240731,112400,2415280400,26400,26400,26400,26400,40
|
|
20240731,112300,2414224400,26450,26450,26450,26450,8
|
|
20240731,112200,2414012800,26450,26400,26450,26400,116
|
|
20240731,112100,2410949750,26400,26450,26450,26400,73
|
|
20240731,112000,2409020900,26400,26450,26450,26400,7
|
|
20240731,111900,2408835900,26400,26400,26400,26350,30
|
|
20240731,111800,2408044750,26350,26400,26400,26350,76
|
|
20240731,111700,2406042050,26400,26400,26400,26400,24
|
|
20240731,111600,2405408450,26350,26400,26400,26350,14
|
|
20240731,111500,2405039250,26400,26400,26400,26400,14
|
|
20240731,111400,2404669650,26450,26450,26450,26450,5
|
|
20240731,111300,2404537400,26450,26400,26450,26350,1153
|
|
20240731,111200,2374155600,26350,26450,26450,26350,34
|
|
20240731,111100,2373259600,26450,26400,26450,26350,60
|
|
20240731,111000,2371677950,26400,26400,26400,26400,496
|
|
20240731,110900,2358583550,26400,26500,26500,26400,616
|
|
20240731,110800,2342305300,26500,26500,26500,26500,5
|
|
20240731,110700,2342172800,26450,26500,26500,26400,111
|
|
20240731,110600,2339236900,26450,26500,26500,26450,87
|
|
20240731,110500,2336935550,26500,26500,26500,26500,7
|
|
20240731,110400,2336750050,26500,26500,26500,26500,71
|
|
20240731,110300,2334868550,26450,26450,26500,26450,75
|
|
20240731,110200,2332884400,26400,26400,26450,26400,47
|
|
20240731,110100,2331643400,26400,26450,26450,26400,824
|
|
20240731,110000,2309860250,26400,26400,26450,26400,422
|
|
20240731,105900,2298719250,26400,26400,26400,26400,12
|
|
20240731,105800,2298402450,26400,26400,26400,26400,1403
|
|
20240731,105700,2261363250,26450,26450,26450,26450,4
|
|
20240731,105600,2261257450,26450,26400,26450,26400,114
|
|
20240731,105500,2258247800,26400,26400,26400,26400,53
|
|
20240731,105400,2256848600,26450,26450,26450,26450,407
|
|
20240731,105300,2246083450,26450,26450,26450,26450,0
|
|
20240731,105200,2246083450,26450,26450,26450,26450,48
|
|
20240731,105100,2244813850,26400,26400,26450,26400,30
|
|
20240731,105000,2244020950,26450,26450,26450,26450,228
|
|
20240731,104900,2237990350,26450,26450,26450,26450,4
|
|
20240731,104800,2237884550,26450,26450,26450,26450,129
|
|
20240731,104700,2234472500,26500,26450,26500,26450,72
|
|
20240731,104600,2232564950,26500,26450,26500,26450,99
|
|
20240731,104500,2229946100,26500,26450,26500,26450,2
|
|
20240731,104400,2229893150,26500,26500,26500,26450,46
|
|
20240731,104300,2228674800,26500,26450,26500,26450,15
|
|
20240731,104200,2228277850,26500,26450,26500,26450,250
|
|
20240731,104100,2221665300,26450,26450,26450,26450,72
|
|
20240731,104000,2219760900,26450,26450,26500,26450,17
|
|
20240731,103900,2219311050,26450,26500,26500,26400,101
|
|
20240731,103800,2216640350,26500,26500,26500,26500,6
|
|
20240731,103700,2216481350,26450,26450,26450,26400,2041
|
|
20240731,103600,2162594300,26450,26450,26450,26450,3
|
|
20240731,103500,2162514950,26450,26500,26500,26450,2002
|
|
20240731,103400,2109561800,26500,26450,26500,26450,213
|
|
20240731,103300,2103927850,26450,26500,26500,26450,2139
|
|
20240731,103200,2047267050,26500,26500,26550,26500,315
|
|
20240731,103100,2038919450,26550,26550,26550,26550,65
|
|
20240731,103000,2037193700,26600,26600,26600,26550,175
|
|
20240731,102900,2032543400,26600,26600,26600,26600,5
|
|
20240731,102800,2032410400,26600,26600,26600,26550,30
|
|
20240731,102700,2031612450,26600,26600,26600,26600,2
|
|
20240731,102600,2031559250,26550,26500,26550,26500,25
|
|
20240731,102500,2030896700,26500,26500,26550,26500,453
|
|
20240731,102400,2018889350,26500,26500,26500,26450,1153
|
|
20240731,102300,1988383600,26500,26550,26550,26500,941
|
|
20240731,102200,1963446400,26550,26500,26550,26450,526
|
|
20240731,102100,1949517950,26500,26550,26550,26450,19
|
|
20240731,102000,1949014450,26500,26550,26550,26450,386
|
|
20240731,101900,1938785200,26600,26550,26600,26550,13
|
|
20240731,101800,1938440000,26500,26500,26500,26400,2508
|
|
20240731,101700,1872055300,26500,26500,26550,26500,2637
|
|
20240731,101600,1802169700,26550,26550,26550,26550,40
|
|
20240731,101500,1801107700,26550,26700,26700,26550,4938
|
|
20240731,101400,1669655100,26700,26700,26700,26700,0
|
|
20240731,101300,1669655100,26700,26700,26700,26700,29
|
|
20240731,101200,1668880800,26700,26650,26700,26650,298
|
|
20240731,101100,1660931850,26650,26700,26700,26650,55
|
|
20240731,101000,1659465600,26700,26700,26700,26700,122
|
|
20240731,100900,1656208200,26700,26700,26700,26700,0
|
|
20240731,100800,1656208200,26700,26650,26700,26650,109
|
|
20240731,100700,1653300400,26650,26700,26700,26650,177
|
|
20240731,100600,1648577750,26750,26750,26750,26650,101
|
|
20240731,100500,1645883550,26750,26750,26750,26650,912
|
|
20240731,100400,1621533550,26750,26700,26750,26700,474
|
|
20240731,100300,1608877700,26750,26750,26750,26750,25
|
|
20240731,100200,1608208950,26800,26800,26800,26800,562
|
|
20240731,100100,1593147350,26800,26800,26800,26800,20
|
|
20240731,100000,1592611350,26750,26750,26800,26750,8
|
|
20240731,095900,1592397150,26800,26800,26800,26800,153
|
|
20240731,095800,1588296750,26800,26750,26800,26750,13
|
|
20240731,095700,1587948400,26800,26700,26800,26650,2895
|
|
20240731,095600,1510743600,26700,26700,26700,26700,189
|
|
20240731,095500,1505697300,26700,26800,26800,26700,4388
|
|
20240731,095400,1388282800,26850,26850,26850,26800,518
|
|
20240731,095300,1374388750,26850,26800,26850,26800,632
|
|
20240731,095200,1357450650,26800,26850,26850,26750,507
|
|
20240731,095100,1343862650,26800,26800,26850,26800,1096
|
|
20240731,095000,1314436600,26850,26700,26850,26700,1924
|
|
20240731,094900,1262912200,26700,26700,26750,26700,1597
|
|
20240731,094800,1220271900,26700,26650,26700,26650,2128
|
|
20240731,094700,1163475350,26650,26550,26650,26550,555
|
|
20240731,094600,1148697700,26650,26600,26700,26500,2060
|
|
20240731,094500,1093856050,26550,26500,26550,26450,1839
|
|
20240731,094400,1045089450,26500,26500,26500,26500,406
|
|
20240731,094300,1034330450,26450,26450,26450,26450,421
|
|
20240731,094200,1023195000,26450,26450,26450,26450,25
|
|
20240731,094100,1022533750,26450,26400,26450,26400,7
|
|
20240731,094000,1022348650,26450,26400,26450,26400,17
|
|
20240731,093900,1021899300,26400,26350,26450,26300,281
|
|
20240731,093800,1014506900,26450,26350,26450,26350,612
|
|
20240731,093700,998380600,26350,26350,26350,26350,76
|
|
20240731,093600,996378000,26350,26350,26350,26300,526
|
|
20240731,093500,982525100,26400,26400,26400,26400,3
|
|
20240731,093400,982445900,26350,26400,26400,26350,144
|
|
20240731,093300,978651350,26400,26400,26400,26400,2
|
|
20240731,093200,978598550,26400,26400,26400,26350,360
|
|
20240731,093100,969100200,26400,26400,26400,26400,188
|
|
20240731,093000,964137000,26400,26300,26400,26300,4
|
|
20240731,092900,964031550,26300,26350,26350,26300,833
|
|
20240731,092800,942085800,26400,26450,26450,26400,34
|
|
20240731,092700,941188050,26400,26400,26400,26400,147
|
|
20240731,092600,937307250,26500,26450,26500,26450,259
|
|
20240731,092500,930455000,26500,26500,26500,26500,8
|
|
20240731,092400,930243000,26450,26450,26500,26450,858
|
|
20240731,092300,907548400,26500,26500,26500,26450,432
|
|
20240731,092200,896102050,26500,26550,26550,26500,575
|
|
20240731,092100,880862050,26550,26600,26600,26550,666
|
|
20240731,092000,863151950,26550,26550,26550,26500,1085
|
|
20240731,091900,834345700,26500,26450,26500,26450,325
|
|
20240731,091800,825735400,26500,26450,26500,26450,1507
|
|
20240731,091700,785838450,26450,26400,26450,26350,18
|
|
20240731,091600,785362600,26400,26400,26450,26350,640
|
|
20240731,091500,768476500,26450,26400,26450,26350,934
|
|
20240731,091400,743797100,26400,26300,26400,26300,181
|
|
20240731,091300,739031100,26250,26200,26300,26150,178
|
|
20240731,091200,734361600,26150,26050,26200,26000,1540
|
|
20240731,091100,694110950,26050,26050,26100,26000,1218
|
|
20240731,091000,662431800,26050,26050,26100,25950,4989
|
|
20240731,090900,532667800,26100,26100,26150,26050,1367
|
|
20240731,090800,496996850,26100,26150,26200,26100,920
|
|
20240731,090700,472952900,26200,26200,26250,26150,621
|
|
20240731,090600,456682300,26200,26350,26400,26200,2761
|
|
20240731,090500,384029650,26400,26550,26600,26350,4016
|
|
20240731,090400,277724450,26600,26700,26700,26550,736
|
|
20240731,090300,258177350,26550,26800,26800,26550,1821
|
|
20240731,090200,209652500,26750,26750,26800,26700,1157
|
|
20240731,090100,178746550,26700,26700,26800,26700,2013
|
|
20240731,090000,124983750,26700,26600,26800,26600,4594
|