679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,201600,1305010450,22400,22400,22400,22400,949
|
|
20240731,201500,1305010450,22400,22400,22400,22400,0
|
|
20240731,201400,1305010450,22400,22400,22400,22400,0
|
|
20240731,201300,1305010450,22400,22400,22400,22400,0
|
|
20240731,201200,1305010450,22400,22400,22400,22400,0
|
|
20240731,201100,1305010450,22400,22400,22400,22400,0
|
|
20240731,201000,1305010450,22400,22400,22400,22400,0
|
|
20240731,200900,1305010450,22400,22400,22400,22400,0
|
|
20240731,200800,1305010450,22400,22400,22400,22400,0
|
|
20240731,200700,1305010450,22400,22400,22400,22400,0
|
|
20240731,200600,1305010450,22400,22400,22400,22400,0
|
|
20240731,200500,1305010450,22400,22400,22400,22400,0
|
|
20240731,200400,1305010450,22400,22400,22400,22400,0
|
|
20240731,200300,1305010450,22400,22400,22400,22400,0
|
|
20240731,200200,1305010450,22400,22400,22400,22400,0
|
|
20240731,200100,1305010450,22400,22400,22400,22400,0
|
|
20240731,200000,1305010450,22400,22400,22400,22400,0
|
|
20240731,195900,1305010450,22400,22400,22400,22400,0
|
|
20240731,195800,1305010450,22400,22400,22400,22400,0
|
|
20240731,195700,1305010450,22400,22400,22400,22400,0
|
|
20240731,195600,1305010450,22400,22400,22400,22400,0
|
|
20240731,195500,1305010450,22400,22400,22400,22400,0
|
|
20240731,195400,1305010450,22400,22400,22400,22400,0
|
|
20240731,195300,1305010450,22400,22400,22400,22400,0
|
|
20240731,195200,1305010450,22400,22400,22400,22400,0
|
|
20240731,195100,1305010450,22400,22400,22400,22400,0
|
|
20240731,195000,1305010450,22400,22400,22400,22400,0
|
|
20240731,194900,1305010450,22400,22400,22400,22400,0
|
|
20240731,194800,1305010450,22400,22400,22400,22400,0
|
|
20240731,194700,1305010450,22400,22400,22400,22400,0
|
|
20240731,194600,1305010450,22400,22400,22400,22400,949
|
|
20240731,194500,1305010450,22400,22400,22400,22400,0
|
|
20240731,194400,1305010450,22400,22400,22400,22400,0
|
|
20240731,194300,1305010450,22400,22400,22400,22400,0
|
|
20240731,194200,1305010450,22400,22400,22400,22400,0
|
|
20240731,194100,1305010450,22400,22400,22400,22400,0
|
|
20240731,194000,1305010450,22400,22400,22400,22400,0
|
|
20240731,193900,1305010450,22400,22400,22400,22400,0
|
|
20240731,193800,1305010450,22400,22400,22400,22400,0
|
|
20240731,193700,1305010450,22400,22400,22400,22400,0
|
|
20240731,193600,1305010450,22400,22400,22400,22400,0
|
|
20240731,193500,1305010450,22400,22400,22400,22400,0
|
|
20240731,193400,1305010450,22400,22400,22400,22400,0
|
|
20240731,193300,1305010450,22400,22400,22400,22400,0
|
|
20240731,193200,1305010450,22400,22400,22400,22400,0
|
|
20240731,193100,1305010450,22400,22400,22400,22400,0
|
|
20240731,193000,1305010450,22400,22400,22400,22400,0
|
|
20240731,192900,1305010450,22400,22400,22400,22400,0
|
|
20240731,192800,1305010450,22400,22400,22400,22400,0
|
|
20240731,192700,1305010450,22400,22400,22400,22400,0
|
|
20240731,192600,1305010450,22400,22400,22400,22400,0
|
|
20240731,192500,1305010450,22400,22400,22400,22400,0
|
|
20240731,192400,1305010450,22400,22400,22400,22400,0
|
|
20240731,192300,1305010450,22400,22400,22400,22400,0
|
|
20240731,192200,1305010450,22400,22400,22400,22400,0
|
|
20240731,192100,1305010450,22400,22400,22400,22400,0
|
|
20240731,192000,1305010450,22400,22400,22400,22400,0
|
|
20240731,191900,1305010450,22400,22400,22400,22400,0
|
|
20240731,191800,1305010450,22400,22400,22400,22400,0
|
|
20240731,191700,1305010450,22400,22400,22400,22400,0
|
|
20240731,191600,1305010450,22400,22400,22400,22400,949
|
|
20240731,191500,1305010450,22400,22400,22400,22400,0
|
|
20240731,191400,1305010450,22400,22400,22400,22400,0
|
|
20240731,191300,1305010450,22400,22400,22400,22400,0
|
|
20240731,191200,1305010450,22400,22400,22400,22400,0
|
|
20240731,191100,1305010450,22400,22400,22400,22400,0
|
|
20240731,191000,1305010450,22400,22400,22400,22400,0
|
|
20240731,190900,1305010450,22400,22400,22400,22400,0
|
|
20240731,190800,1305010450,22400,22400,22400,22400,0
|
|
20240731,190700,1305010450,22400,22400,22400,22400,0
|
|
20240731,190600,1305010450,22400,22400,22400,22400,0
|
|
20240731,190500,1305010450,22400,22400,22400,22400,0
|
|
20240731,190400,1305010450,22400,22400,22400,22400,0
|
|
20240731,190300,1305010450,22400,22400,22400,22400,0
|
|
20240731,190200,1305010450,22400,22400,22400,22400,0
|
|
20240731,190100,1305010450,22400,22400,22400,22400,0
|
|
20240731,190000,1305010450,22400,22400,22400,22400,0
|
|
20240731,185900,1305010450,22400,22400,22400,22400,0
|
|
20240731,185800,1305010450,22400,22400,22400,22400,0
|
|
20240731,185700,1305010450,22400,22400,22400,22400,0
|
|
20240731,185600,1305010450,22400,22400,22400,22400,0
|
|
20240731,185500,1305010450,22400,22400,22400,22400,0
|
|
20240731,185400,1305010450,22400,22400,22400,22400,0
|
|
20240731,185300,1305010450,22400,22400,22400,22400,0
|
|
20240731,185200,1305010450,22400,22400,22400,22400,0
|
|
20240731,185100,1305010450,22400,22400,22400,22400,0
|
|
20240731,185000,1305010450,22400,22400,22400,22400,0
|
|
20240731,184900,1305010450,22400,22400,22400,22400,0
|
|
20240731,184800,1305010450,22400,22400,22400,22400,0
|
|
20240731,184700,1305010450,22400,22400,22400,22400,0
|
|
20240731,184600,1305010450,22400,22400,22400,22400,949
|
|
20240731,184500,1305010450,22400,22400,22400,22400,0
|
|
20240731,184400,1305010450,22400,22400,22400,22400,0
|
|
20240731,184300,1305010450,22400,22400,22400,22400,0
|
|
20240731,184200,1305010450,22400,22400,22400,22400,0
|
|
20240731,184100,1305010450,22400,22400,22400,22400,0
|
|
20240731,184000,1305010450,22400,22400,22400,22400,0
|
|
20240731,183900,1305010450,22400,22400,22400,22400,0
|
|
20240731,183800,1305010450,22400,22400,22400,22400,0
|
|
20240731,183700,1305010450,22400,22400,22400,22400,0
|
|
20240731,183600,1305010450,22400,22400,22400,22400,0
|
|
20240731,183500,1305010450,22400,22400,22400,22400,0
|
|
20240731,183400,1305010450,22400,22400,22400,22400,0
|
|
20240731,183300,1305010450,22400,22400,22400,22400,0
|
|
20240731,183200,1305010450,22400,22400,22400,22400,0
|
|
20240731,183100,1305010450,22400,22400,22400,22400,0
|
|
20240731,183000,1305010450,22400,22400,22400,22400,0
|
|
20240731,182900,1305010450,22400,22400,22400,22400,0
|
|
20240731,182800,1305010450,22400,22400,22400,22400,0
|
|
20240731,182700,1305010450,22400,22400,22400,22400,0
|
|
20240731,182600,1305010450,22400,22400,22400,22400,0
|
|
20240731,182500,1305010450,22400,22400,22400,22400,0
|
|
20240731,182400,1305010450,22400,22400,22400,22400,0
|
|
20240731,182300,1305010450,22400,22400,22400,22400,0
|
|
20240731,182200,1305010450,22400,22400,22400,22400,0
|
|
20240731,182100,1305010450,22400,22400,22400,22400,0
|
|
20240731,182000,1305010450,22400,22400,22400,22400,0
|
|
20240731,181900,1305010450,22400,22400,22400,22400,0
|
|
20240731,181800,1305010450,22400,22400,22400,22400,0
|
|
20240731,181700,1305010450,22400,22400,22400,22400,0
|
|
20240731,181600,1305010450,22400,22400,22400,22400,949
|
|
20240731,181500,1305010450,22400,22400,22400,22400,0
|
|
20240731,181400,1305010450,22400,22400,22400,22400,0
|
|
20240731,181300,1305010450,22400,22400,22400,22400,0
|
|
20240731,181200,1305010450,22400,22400,22400,22400,0
|
|
20240731,181100,1305010450,22400,22400,22400,22400,0
|
|
20240731,181000,1305010450,22400,22400,22400,22400,0
|
|
20240731,180900,1305010450,22400,22400,22400,22400,0
|
|
20240731,180800,1305010450,22400,22400,22400,22400,0
|
|
20240731,180700,1305010450,22400,22400,22400,22400,0
|
|
20240731,180600,1305010450,22400,22400,22400,22400,0
|
|
20240731,180500,1305010450,22400,22400,22400,22400,0
|
|
20240731,180400,1305010450,22400,22400,22400,22400,0
|
|
20240731,180300,1305010450,22400,22400,22400,22400,0
|
|
20240731,180200,1305010450,22400,22400,22400,22400,0
|
|
20240731,180100,1305010450,22400,22400,22400,22400,0
|
|
20240731,180000,1305010450,22400,22400,22400,22400,0
|
|
20240731,175900,1305010450,22400,22400,22400,22400,0
|
|
20240731,175800,1305010450,22400,22400,22400,22400,0
|
|
20240731,175700,1305010450,22400,22400,22400,22400,0
|
|
20240731,175600,1305010450,22400,22400,22400,22400,0
|
|
20240731,175500,1305010450,22400,22400,22400,22400,0
|
|
20240731,175400,1305010450,22400,22400,22400,22400,0
|
|
20240731,175300,1305010450,22400,22400,22400,22400,0
|
|
20240731,175200,1305010450,22400,22400,22400,22400,0
|
|
20240731,175100,1305010450,22400,22400,22400,22400,0
|
|
20240731,175000,1305010450,22400,22400,22400,22400,0
|
|
20240731,174900,1305010450,22400,22400,22400,22400,0
|
|
20240731,174800,1305010450,22400,22400,22400,22400,0
|
|
20240731,174700,1305010450,22400,22400,22400,22400,0
|
|
20240731,174600,1305010450,22400,22400,22400,22400,949
|
|
20240731,174500,1305010450,22400,22400,22400,22400,0
|
|
20240731,174400,1305010450,22400,22400,22400,22400,0
|
|
20240731,174300,1305010450,22400,22400,22400,22400,0
|
|
20240731,174200,1305010450,22400,22400,22400,22400,0
|
|
20240731,174100,1305010450,22400,22400,22400,22400,0
|
|
20240731,174000,1305010450,22400,22400,22400,22400,0
|
|
20240731,173900,1305010450,22400,22400,22400,22400,0
|
|
20240731,173800,1305010450,22400,22400,22400,22400,0
|
|
20240731,173700,1305010450,22400,22400,22400,22400,0
|
|
20240731,173600,1305010450,22400,22400,22400,22400,0
|
|
20240731,173500,1305010450,22400,22400,22400,22400,0
|
|
20240731,173400,1305010450,22400,22400,22400,22400,0
|
|
20240731,173300,1305010450,22400,22400,22400,22400,0
|
|
20240731,173200,1305010450,22400,22400,22400,22400,0
|
|
20240731,173100,1305010450,22400,22400,22400,22400,0
|
|
20240731,173000,1305010450,22400,22400,22400,22400,0
|
|
20240731,172900,1305010450,22400,22400,22400,22400,0
|
|
20240731,172800,1305010450,22400,22400,22400,22400,0
|
|
20240731,172700,1305010450,22400,22400,22400,22400,0
|
|
20240731,172600,1305010450,22400,22400,22400,22400,0
|
|
20240731,172500,1305010450,22400,22400,22400,22400,0
|
|
20240731,172400,1305010450,22400,22400,22400,22400,0
|
|
20240731,172300,1305010450,22400,22400,22400,22400,0
|
|
20240731,172200,1305010450,22400,22400,22400,22400,0
|
|
20240731,172100,1305010450,22400,22400,22400,22400,0
|
|
20240731,172000,1305010450,22400,22400,22400,22400,0
|
|
20240731,171900,1305010450,22400,22400,22400,22400,0
|
|
20240731,171800,1305010450,22400,22400,22400,22400,0
|
|
20240731,171700,1305010450,22400,22400,22400,22400,0
|
|
20240731,171600,1305010450,22400,22400,22400,22400,949
|
|
20240731,171500,1305010450,22400,22400,22400,22400,0
|
|
20240731,171400,1305010450,22400,22400,22400,22400,0
|
|
20240731,171300,1305010450,22400,22400,22400,22400,0
|
|
20240731,171200,1305010450,22400,22400,22400,22400,0
|
|
20240731,171100,1305010450,22400,22400,22400,22400,0
|
|
20240731,171000,1305010450,22400,22400,22400,22400,0
|
|
20240731,170900,1305010450,22400,22400,22400,22400,0
|
|
20240731,170800,1305010450,22400,22400,22400,22400,0
|
|
20240731,170700,1305010450,22400,22400,22400,22400,0
|
|
20240731,170600,1305010450,22400,22400,22400,22400,0
|
|
20240731,170500,1305010450,22400,22400,22400,22400,0
|
|
20240731,170400,1305010450,22400,22400,22400,22400,0
|
|
20240731,170300,1305010450,22400,22400,22400,22400,0
|
|
20240731,170200,1305010450,22400,22400,22400,22400,0
|
|
20240731,170100,1305010450,22400,22400,22400,22400,0
|
|
20240731,170000,1305010450,22400,22400,22400,22400,0
|
|
20240731,165900,1305010450,22400,22400,22400,22400,0
|
|
20240731,165800,1305010450,22400,22400,22400,22400,0
|
|
20240731,165700,1305010450,22400,22400,22400,22400,0
|
|
20240731,165600,1305010450,22400,22400,22400,22400,0
|
|
20240731,165500,1305010450,22400,22400,22400,22400,0
|
|
20240731,165400,1305010450,22400,22400,22400,22400,0
|
|
20240731,165300,1305010450,22400,22400,22400,22400,0
|
|
20240731,165200,1305010450,22400,22400,22400,22400,0
|
|
20240731,165100,1305010450,22400,22400,22400,22400,0
|
|
20240731,165000,1305010450,22400,22400,22400,22400,0
|
|
20240731,164900,1305010450,22400,22400,22400,22400,0
|
|
20240731,164800,1305010450,22400,22400,22400,22400,0
|
|
20240731,164700,1305010450,22400,22400,22400,22400,0
|
|
20240731,164600,1305010450,22400,22400,22400,22400,949
|
|
20240731,164500,1305010450,22400,22400,22400,22400,0
|
|
20240731,164400,1305010450,22400,22400,22400,22400,0
|
|
20240731,164300,1305010450,22400,22400,22400,22400,0
|
|
20240731,164200,1305010450,22400,22400,22400,22400,0
|
|
20240731,164100,1305010450,22400,22400,22400,22400,0
|
|
20240731,164000,1305010450,22400,22400,22400,22400,0
|
|
20240731,163900,1305010450,22400,22400,22400,22400,0
|
|
20240731,163800,1305010450,22400,22400,22400,22400,0
|
|
20240731,163700,1305010450,22400,22400,22400,22400,0
|
|
20240731,163600,1305010450,22400,22400,22400,22400,0
|
|
20240731,163500,1305010450,22400,22400,22400,22400,0
|
|
20240731,163400,1305010450,22400,22400,22400,22400,0
|
|
20240731,163300,1305010450,22400,22400,22400,22400,0
|
|
20240731,163200,1305010450,22400,22400,22400,22400,0
|
|
20240731,163100,1305010450,22400,22400,22400,22400,0
|
|
20240731,163000,1305010450,22400,22400,22400,22400,0
|
|
20240731,162900,1305010450,22400,22400,22400,22400,0
|
|
20240731,162800,1305010450,22400,22400,22400,22400,0
|
|
20240731,162700,1305010450,22400,22400,22400,22400,0
|
|
20240731,162600,1305010450,22400,22400,22400,22400,0
|
|
20240731,162500,1305010450,22400,22400,22400,22400,0
|
|
20240731,162400,1305010450,22400,22400,22400,22400,0
|
|
20240731,162300,1305010450,22400,22400,22400,22400,0
|
|
20240731,162200,1305010450,22400,22400,22400,22400,0
|
|
20240731,162100,1305010450,22400,22400,22400,22400,0
|
|
20240731,162000,1305010450,22400,22400,22400,22400,0
|
|
20240731,161900,1305010450,22400,22400,22400,22400,0
|
|
20240731,161800,1305010450,22400,22400,22400,22400,0
|
|
20240731,161700,1305010450,22400,22400,22400,22400,0
|
|
20240731,161600,1305010450,22400,22400,22400,22400,949
|
|
20240731,161500,1305010450,22400,22400,22400,22400,0
|
|
20240731,161400,1305010450,22400,22400,22400,22400,0
|
|
20240731,161300,1305010450,22400,22400,22400,22400,0
|
|
20240731,161200,1305010450,22400,22400,22400,22400,0
|
|
20240731,161100,1305010450,22400,22400,22400,22400,0
|
|
20240731,161000,1305010450,22400,22400,22400,22400,0
|
|
20240731,160900,1305010450,22400,22400,22400,22400,0
|
|
20240731,160800,1305010450,22400,22400,22400,22400,0
|
|
20240731,160700,1305010450,22400,22400,22400,22400,0
|
|
20240731,160600,1305010450,22400,22400,22400,22400,0
|
|
20240731,160500,1305010450,22400,22400,22400,22400,0
|
|
20240731,160400,1305010450,22400,22400,22400,22400,0
|
|
20240731,160300,1305010450,22400,22400,22400,22400,0
|
|
20240731,160200,1305010450,22400,22400,22400,22400,0
|
|
20240731,160100,1305010450,22400,22400,22400,22400,0
|
|
20240731,160000,1305010450,22400,22400,22400,22400,0
|
|
20240731,155900,1305010450,22400,22400,22400,22400,0
|
|
20240731,155800,1305010450,22400,22400,22400,22400,0
|
|
20240731,155700,1305010450,22400,22400,22400,22400,0
|
|
20240731,155600,1305010450,22400,22400,22400,22400,0
|
|
20240731,155500,1305010450,22400,22400,22400,22400,0
|
|
20240731,155400,1305010450,22400,22400,22400,22400,0
|
|
20240731,155300,1305010450,22400,22400,22400,22400,0
|
|
20240731,155200,1305010450,22400,22400,22400,22400,0
|
|
20240731,155100,1305010450,22400,22400,22400,22400,0
|
|
20240731,155000,1305010450,22400,22400,22400,22400,0
|
|
20240731,154900,1305010450,22400,22400,22400,22400,0
|
|
20240731,154800,1305010450,22400,22400,22400,22400,0
|
|
20240731,154700,1305010450,22400,22400,22400,22400,0
|
|
20240731,154600,1305010450,22400,22400,22400,22400,949
|
|
20240731,154500,1305010450,22400,22400,22400,22400,0
|
|
20240731,154400,1305010450,22400,22400,22400,22400,0
|
|
20240731,154300,1305010450,22400,22400,22400,22400,0
|
|
20240731,154200,1305010450,22400,22400,22400,22400,0
|
|
20240731,154100,1305010450,22400,22400,22400,22400,0
|
|
20240731,154000,1305010450,22400,22400,22400,22400,0
|
|
20240731,153900,1305010450,22400,22400,22400,22400,0
|
|
20240731,153800,1305010450,22400,22400,22400,22400,0
|
|
20240731,153700,1305010450,22400,22400,22400,22400,0
|
|
20240731,153600,1305010450,22400,22400,22400,22400,0
|
|
20240731,153500,1305010450,22400,22400,22400,22400,0
|
|
20240731,153400,1305010450,22400,22400,22400,22400,0
|
|
20240731,153300,1305010450,22400,22400,22400,22400,0
|
|
20240731,153200,1305010450,22400,22400,22400,22400,0
|
|
20240731,153100,1305010450,22400,22400,22400,22400,0
|
|
20240731,153000,1305010450,22400,22400,22400,22400,949
|
|
20240731,152900,1283752850,22250,22250,22250,22250,0
|
|
20240731,152800,1283752850,22250,22250,22250,22250,0
|
|
20240731,152700,1283752850,22250,22250,22250,22250,0
|
|
20240731,152600,1283752850,22250,22250,22250,22250,0
|
|
20240731,152500,1283752850,22250,22250,22250,22250,0
|
|
20240731,152400,1283752850,22250,22250,22250,22250,0
|
|
20240731,152300,1283752850,22250,22250,22250,22250,0
|
|
20240731,152200,1283752850,22250,22250,22250,22250,0
|
|
20240731,152100,1283752850,22250,22250,22250,22250,0
|
|
20240731,152000,1283752850,22250,22250,22250,22250,0
|
|
20240731,151900,1283752850,22250,22250,22250,22200,11
|
|
20240731,151800,1283508200,22250,22250,22250,22200,144
|
|
20240731,151700,1280304300,22150,22150,22250,22150,86
|
|
20240731,151600,1278395550,22150,22200,22250,22150,128
|
|
20240731,151500,1275551650,22150,22150,22250,22150,49
|
|
20240731,151400,1274466000,22150,22150,22250,22150,76
|
|
20240731,151300,1272781150,22150,22150,22250,22150,49
|
|
20240731,151200,1271695450,22150,22250,22300,22150,92
|
|
20240731,151100,1269652100,22150,22250,22250,22150,93
|
|
20240731,151000,1267587800,22150,22250,22250,22150,88
|
|
20240731,150900,1265635300,22150,22250,22250,22150,94
|
|
20240731,150800,1263550600,22150,22150,22250,22150,157
|
|
20240731,150700,1260072000,22150,22250,22250,22150,52
|
|
20240731,150600,1258919900,22200,22150,22300,22150,59
|
|
20240731,150500,1257609650,22150,22150,22250,22150,128
|
|
20240731,150400,1254766550,22150,22150,22200,22150,62
|
|
20240731,150300,1253392450,22150,22100,22250,22100,49
|
|
20240731,150200,1252306950,22100,22150,22250,22100,114
|
|
20240731,150100,1249780100,22150,22150,22150,22150,48
|
|
20240731,150000,1248716900,22150,22150,22150,22150,50
|
|
20240731,145900,1247609400,22150,22150,22150,22150,44
|
|
20240731,145800,1246634800,22150,22200,22200,22150,62
|
|
20240731,145700,1245260650,22150,22250,22250,22150,45
|
|
20240731,145600,1244263800,22200,22250,22300,22200,124
|
|
20240731,145500,1241507600,22150,22250,22250,22150,67
|
|
20240731,145400,1240021250,22150,22200,22200,22150,93
|
|
20240731,145300,1237958900,22150,22150,22150,22150,44
|
|
20240731,145200,1236984300,22150,22200,22200,22150,89
|
|
20240731,145100,1235010700,22150,22150,22150,22150,45
|
|
20240731,145000,1234013950,22150,22300,22300,22150,110
|
|
20240731,144900,1231569200,22150,22250,22250,22150,55
|
|
20240731,144800,1230349750,22150,22150,22150,22150,44
|
|
20240731,144700,1229375150,22150,22200,22200,22150,64
|
|
20240731,144600,1227956350,22150,22300,22300,22150,63
|
|
20240731,144500,1226558050,22200,22150,22200,22150,54
|
|
20240731,144400,1225359500,22150,22150,22200,22150,58
|
|
20240731,144300,1224074750,22150,22150,22150,22150,44
|
|
20240731,144200,1223100150,22100,22200,22200,22050,95
|
|
20240731,144100,1220996600,22100,22050,22200,22050,45
|
|
20240731,144000,1220002250,22050,22050,22200,22050,211
|
|
20240731,143900,1215333050,22050,22050,22150,22050,45
|
|
20240731,143800,1214340700,22050,22050,22150,22050,76
|
|
20240731,143700,1212664200,22050,22050,22050,22050,45
|
|
20240731,143600,1211671950,22050,22050,22050,22050,44
|
|
20240731,143500,1210701750,22050,22150,22150,22050,44
|
|
20240731,143400,1209731450,22050,22050,22100,22050,61
|
|
20240731,143300,1208385550,22050,22150,22150,22050,91
|
|
20240731,143200,1206374400,22050,22050,22100,22050,141
|
|
20240731,143100,1203264200,22050,22150,22150,22050,45
|
|
20240731,143000,1202271850,22100,22100,22100,22100,61
|
|
20240731,142900,1200923750,22100,22050,22100,22050,44
|
|
20240731,142800,1199951600,22050,22200,22200,22050,90
|
|
20240731,142700,1197960250,22050,22050,22050,22050,44
|
|
20240731,142600,1196990050,22050,22050,22150,22050,90
|
|
20240731,142500,1195003550,22050,22050,22200,22050,46
|
|
20240731,142400,1193989000,22050,22100,22100,22050,55
|
|
20240731,142300,1192775700,22050,22100,22100,22050,76
|
|
20240731,142200,1191098350,22050,22150,22150,22050,78
|
|
20240731,142100,1189375050,22000,22000,22000,22000,44
|
|
20240731,142000,1188407050,22000,22050,22050,22000,143
|
|
20240731,141900,1185255850,22050,22100,22100,22050,97
|
|
20240731,141800,1183116050,22100,22150,22150,22100,61
|
|
20240731,141700,1181767700,22150,22100,22300,22100,7
|
|
20240731,141600,1181612750,22100,22100,22100,22100,59
|
|
20240731,141500,1180308850,22100,22100,22250,22100,84
|
|
20240731,141400,1178446450,22100,22150,22150,22100,63
|
|
20240731,141300,1177053200,22100,22100,22150,22100,59
|
|
20240731,141200,1175748750,22100,22100,22150,22100,48
|
|
20240731,141100,1174687850,22100,22100,22100,22100,44
|
|
20240731,141000,1173715450,22100,22100,22250,22100,108
|
|
20240731,140900,1171322150,22100,22250,22250,22100,47
|
|
20240731,140800,1170283150,22050,22000,22100,22000,171
|
|
20240731,140700,1166508050,22000,22000,22050,22000,121
|
|
20240731,140600,1163845600,22000,22000,22050,22000,63
|
|
20240731,140500,1162459550,22000,22000,22000,22000,345
|
|
20240731,140400,1154869550,22000,22000,22050,22000,45
|
|
20240731,140300,1153879500,22000,22000,22050,22000,65
|
|
20240731,140200,1152448450,22000,22000,22000,22000,45
|
|
20240731,140100,1151458450,22000,22000,22000,22000,44
|
|
20240731,140000,1150490450,22000,22050,22100,22000,113
|
|
20240731,135900,1147999250,22000,21950,22050,21950,53
|
|
20240731,135800,1146833450,21950,22000,22000,21950,54
|
|
20240731,135700,1145647700,22000,22000,22000,22000,44
|
|
20240731,135600,1144679700,22000,22050,22050,22000,60
|
|
20240731,135500,1143359600,22000,21950,22050,21950,58
|
|
20240731,135400,1142084400,21950,21950,22050,21950,100
|
|
20240731,135300,1139885950,21950,22100,22100,21950,53
|
|
20240731,135200,1138721700,22000,22050,22050,22000,55
|
|
20240731,135100,1137511100,22000,22000,22000,22000,101
|
|
20240731,135000,1135289100,22000,22000,22050,22000,54
|
|
20240731,134900,1134100500,22000,22000,22050,22000,45
|
|
20240731,134800,1133110450,22000,22000,22050,22000,46
|
|
20240731,134700,1132098400,22000,22000,22100,22000,45
|
|
20240731,134600,1131108300,22000,22050,22100,22000,64
|
|
20240731,134500,1129699250,22100,22000,22100,22000,84
|
|
20240731,134400,1127847150,22000,22000,22100,22000,112
|
|
20240731,134300,1125380000,22000,22000,22100,22000,45
|
|
20240731,134200,1124389900,22000,22200,22200,22000,88
|
|
20240731,134100,1122447800,22200,22250,22250,22200,260
|
|
20240731,134000,1116668100,22250,22250,22250,22250,59
|
|
20240731,133900,1115355350,22250,22250,22300,22250,45
|
|
20240731,133800,1114354050,22250,22250,22250,22250,58
|
|
20240731,133700,1113063550,22250,22250,22250,22250,127
|
|
20240731,133600,1110237800,22250,22300,22300,22250,205
|
|
20240731,133500,1105676500,22250,22250,22250,22250,0
|
|
20240731,133400,1105676500,22250,22250,22250,22250,3
|
|
20240731,133300,1105609750,22350,22350,22350,22350,29
|
|
20240731,133200,1104961600,22350,22350,22350,22350,0
|
|
20240731,133100,1104961600,22350,22350,22350,22350,32
|
|
20240731,133000,1104246400,22400,22400,22400,22400,1
|
|
20240731,132900,1104224000,22400,22350,22400,22250,1188
|
|
20240731,132800,1077707800,22350,22350,22350,22350,6
|
|
20240731,132700,1077573700,22350,22400,22400,22350,5
|
|
20240731,132600,1077461900,22400,22400,22400,22400,0
|
|
20240731,132500,1077461900,22400,22300,22400,22300,1349
|
|
20240731,132400,1047364300,22200,22200,22200,22200,0
|
|
20240731,132300,1047364300,22200,22350,22350,22200,8
|
|
20240731,132200,1047186550,22200,22200,22200,22200,4
|
|
20240731,132100,1047097750,22200,22200,22200,22200,50
|
|
20240731,132000,1045987750,22400,22400,22400,22400,0
|
|
20240731,131900,1045987750,22400,22300,22400,22300,863
|
|
20240731,131800,1026721650,22300,22300,22300,22300,0
|
|
20240731,131700,1026721650,22300,22300,22300,22300,0
|
|
20240731,131600,1026721650,22300,22250,22300,22250,50
|
|
20240731,131500,1025608450,22250,22250,22250,22250,0
|
|
20240731,131400,1025608450,22250,22250,22250,22250,0
|
|
20240731,131300,1025608450,22250,22250,22250,22250,0
|
|
20240731,131200,1025608450,22250,22250,22250,22250,0
|
|
20240731,131100,1025608450,22250,22250,22250,22250,0
|
|
20240731,131000,1025608450,22250,22250,22250,22250,0
|
|
20240731,130900,1025608450,22250,22250,22250,22250,4
|
|
20240731,130800,1025519450,22250,22250,22250,22250,5
|
|
20240731,130700,1025408200,22250,22250,22250,22250,0
|
|
20240731,130600,1025408200,22250,22250,22250,22250,0
|
|
20240731,130500,1025408200,22250,22250,22250,22250,10
|
|
20240731,130400,1025185700,22250,22250,22250,22250,0
|
|
20240731,130300,1025185700,22250,22250,22250,22250,0
|
|
20240731,130200,1025185700,22250,22250,22250,22250,15
|
|
20240731,130100,1024851950,22250,22250,22250,22250,0
|
|
20240731,130000,1024851950,22250,22250,22250,22250,1
|
|
20240731,125900,1024829700,22250,22250,22250,22250,50
|
|
20240731,125800,1023717200,22250,22250,22250,22250,0
|
|
20240731,125700,1023717200,22250,22250,22250,22250,0
|
|
20240731,125600,1023717200,22250,22250,22250,22250,1
|
|
20240731,125500,1023694950,22250,22250,22250,22250,0
|
|
20240731,125400,1023694950,22250,22250,22250,22250,0
|
|
20240731,125300,1023694950,22250,22250,22250,22250,26
|
|
20240731,125200,1023116450,22250,22250,22250,22250,0
|
|
20240731,125100,1023116450,22250,22250,22250,22250,5
|
|
20240731,125000,1023005200,22250,22250,22250,22250,0
|
|
20240731,124900,1023005200,22250,22250,22250,22250,10
|
|
20240731,124800,1022782700,22250,22250,22250,22250,10
|
|
20240731,124700,1022560200,22250,22250,22250,22250,0
|
|
20240731,124600,1022560200,22250,22250,22250,22250,0
|
|
20240731,124500,1022560200,22250,22250,22250,22250,0
|
|
20240731,124400,1022560200,22250,22200,22250,22200,2
|
|
20240731,124300,1022515750,22150,22150,22150,22150,0
|
|
20240731,124200,1022515750,22150,22150,22150,22150,3
|
|
20240731,124100,1022449300,22150,22150,22150,22150,0
|
|
20240731,124000,1022449300,22150,22150,22150,22150,0
|
|
20240731,123900,1022449300,22150,22150,22150,22150,50
|
|
20240731,123800,1021341800,22250,22250,22250,22250,0
|
|
20240731,123700,1021341800,22250,22250,22250,22250,3
|
|
20240731,123600,1021275050,22200,22200,22200,22200,166
|
|
20240731,123500,1017589850,22250,22250,22250,22250,0
|
|
20240731,123400,1017589850,22250,22250,22250,22250,0
|
|
20240731,123300,1017589850,22250,22250,22250,22250,0
|
|
20240731,123200,1017589850,22250,22250,22250,22250,0
|
|
20240731,123100,1017589850,22250,22250,22250,22250,135
|
|
20240731,123000,1014586100,22250,22250,22250,22250,0
|
|
20240731,122900,1014586100,22250,22250,22250,22250,0
|
|
20240731,122800,1014586100,22250,22250,22250,22250,2
|
|
20240731,122700,1014541600,22200,22200,22200,22200,1
|
|
20240731,122600,1014519400,22250,22250,22250,22250,0
|
|
20240731,122500,1014519400,22250,22250,22250,22250,0
|
|
20240731,122400,1014519400,22250,22250,22250,22250,100
|
|
20240731,122300,1012294400,22200,22200,22200,22200,0
|
|
20240731,122200,1012294400,22200,22200,22200,22200,5
|
|
20240731,122100,1012183400,22200,22200,22200,22200,0
|
|
20240731,122000,1012183400,22200,22200,22200,22200,1
|
|
20240731,121900,1012161200,22200,22250,22250,22200,50
|
|
20240731,121800,1011050200,22300,22300,22300,22300,0
|
|
20240731,121700,1011050200,22300,22300,22300,22300,0
|
|
20240731,121600,1011050200,22300,22300,22300,22300,5
|
|
20240731,121500,1010938700,22200,22200,22200,22200,0
|
|
20240731,121400,1010938700,22200,22200,22200,22200,0
|
|
20240731,121300,1010938700,22200,22200,22200,22200,0
|
|
20240731,121200,1010938700,22200,22200,22200,22200,50
|
|
20240731,121100,1009828700,22200,22200,22200,22200,0
|
|
20240731,121000,1009828700,22200,22200,22200,22200,0
|
|
20240731,120900,1009828700,22200,22200,22200,22200,0
|
|
20240731,120800,1009828700,22200,22200,22200,22200,0
|
|
20240731,120700,1009828700,22200,22200,22200,22200,0
|
|
20240731,120600,1009828700,22200,22200,22200,22200,0
|
|
20240731,120500,1009828700,22200,22200,22200,22200,126
|
|
20240731,120400,1007031500,22150,22150,22150,22150,0
|
|
20240731,120300,1007031500,22150,22150,22150,22150,0
|
|
20240731,120200,1007031500,22150,22150,22150,22150,8
|
|
20240731,120100,1006854300,22150,22150,22150,22150,14
|
|
20240731,120000,1006544200,22150,22150,22150,22150,0
|
|
20240731,115900,1006544200,22150,22150,22150,22150,0
|
|
20240731,115800,1006544200,22150,22150,22150,22150,0
|
|
20240731,115700,1006544200,22150,22150,22150,22150,0
|
|
20240731,115600,1006544200,22150,22150,22150,22150,52
|
|
20240731,115500,1005392400,22200,22250,22250,22200,12
|
|
20240731,115400,1005125500,22250,22250,22250,22250,0
|
|
20240731,115300,1005125500,22250,22300,22300,22250,39
|
|
20240731,115200,1004257700,22250,22250,22250,22250,26
|
|
20240731,115100,1003679200,22200,22200,22200,22200,0
|
|
20240731,115000,1003679200,22200,22200,22200,22200,200
|
|
20240731,114900,999239200,22200,22200,22200,22200,0
|
|
20240731,114800,999239200,22200,22200,22200,22200,0
|
|
20240731,114700,999239200,22200,22250,22250,22200,6
|
|
20240731,114600,999105950,22200,22200,22200,22200,0
|
|
20240731,114500,999105950,22200,22200,22200,22200,0
|
|
20240731,114400,999105950,22200,22200,22200,22200,0
|
|
20240731,114300,999105950,22200,22200,22200,22200,6
|
|
20240731,114200,998972750,22200,22200,22200,22200,100
|
|
20240731,114100,996752750,22250,22250,22250,22250,19
|
|
20240731,114000,996330000,22250,22250,22250,22250,0
|
|
20240731,113900,996330000,22250,22250,22250,22250,46
|
|
20240731,113800,995306500,22250,22250,22250,22250,0
|
|
20240731,113700,995306500,22250,22250,22250,22250,9
|
|
20240731,113600,995106250,22300,22250,22300,22250,96
|
|
20240731,113500,992970150,22350,22350,22350,22350,25
|
|
20240731,113400,992411400,22350,22350,22350,22350,40
|
|
20240731,113300,991517400,22350,22350,22400,22350,1783
|
|
20240731,113200,951654400,22250,22100,22450,22100,1413
|
|
20240731,113100,920211400,22050,22050,22050,22050,133
|
|
20240731,113000,917278750,21950,21950,21950,21950,0
|
|
20240731,112900,917278750,21950,21950,21950,21950,40
|
|
20240731,112800,916400750,22050,22050,22050,22050,0
|
|
20240731,112700,916400750,22050,22050,22050,22050,0
|
|
20240731,112600,916400750,22050,22050,22050,22050,0
|
|
20240731,112500,916400750,22050,22050,22050,22050,0
|
|
20240731,112400,916400750,22050,22000,22050,22000,351
|
|
20240731,112300,908678700,22000,22000,22000,22000,158
|
|
20240731,112200,905202700,22050,22050,22050,22050,0
|
|
20240731,112100,905202700,22050,22050,22050,22050,10
|
|
20240731,112000,904982200,22100,22100,22100,22100,0
|
|
20240731,111900,904982200,22100,22100,22100,22100,19
|
|
20240731,111800,904562300,22100,22100,22100,22100,3
|
|
20240731,111700,904496000,22000,22000,22000,22000,0
|
|
20240731,111600,904496000,22000,22000,22000,22000,15
|
|
20240731,111500,904166000,22000,22050,22050,22000,100
|
|
20240731,111400,901965950,22100,22100,22100,22100,23
|
|
20240731,111300,901457650,22100,22050,22100,22050,45
|
|
20240731,111200,900464000,22000,22000,22000,22000,0
|
|
20240731,111100,900464000,22000,22000,22000,22000,8
|
|
20240731,111000,900288000,22000,22000,22000,22000,0
|
|
20240731,110900,900288000,22000,22000,22000,22000,364
|
|
20240731,110800,892280000,22000,22000,22000,22000,100
|
|
20240731,110700,890080000,22050,22050,22050,22000,51
|
|
20240731,110600,888955700,22100,22100,22100,22100,0
|
|
20240731,110500,888955700,22100,22100,22100,22100,0
|
|
20240731,110400,888955700,22100,22100,22100,22100,0
|
|
20240731,110300,888955700,22100,22100,22100,22100,0
|
|
20240731,110200,888955700,22100,22100,22100,22100,0
|
|
20240731,110100,888955700,22100,22100,22100,22100,1
|
|
20240731,110000,888933600,22100,22050,22100,22050,20
|
|
20240731,105900,888492550,22000,22000,22000,22000,11
|
|
20240731,105800,888250550,22100,22100,22100,22100,0
|
|
20240731,105700,888250550,22100,22050,22100,22000,134
|
|
20240731,105600,885296150,22000,22100,22100,22000,1163
|
|
20240731,105500,859627550,22150,22150,22150,22150,0
|
|
20240731,105400,859627550,22150,22150,22150,22150,77
|
|
20240731,105300,857922000,22150,22150,22150,22150,386
|
|
20240731,105200,849372100,22150,22150,22150,22150,0
|
|
20240731,105100,849372100,22150,22150,22150,22150,1
|
|
20240731,105000,849349950,22150,22150,22150,22150,0
|
|
20240731,104900,849349950,22150,22150,22150,22150,51
|
|
20240731,104800,848220300,22150,22150,22150,22150,96
|
|
20240731,104700,846093900,22150,22150,22150,22150,160
|
|
20240731,104600,842549900,22100,22100,22100,22100,21
|
|
20240731,104500,842085800,22100,22150,22150,22100,4
|
|
20240731,104400,841997250,22100,22100,22100,22100,5
|
|
20240731,104300,841886750,22200,22150,22200,22150,76
|
|
20240731,104200,840203300,22150,22150,22200,22100,221
|
|
20240731,104100,835309100,22150,22150,22150,22150,23
|
|
20240731,104000,834799650,22150,22150,22150,22150,48
|
|
20240731,103900,833736450,22100,22100,22100,22100,124
|
|
20240731,103800,830996050,22200,22200,22200,22200,0
|
|
20240731,103700,830996050,22200,22200,22200,22200,54
|
|
20240731,103600,829797250,22150,22150,22150,22150,103
|
|
20240731,103500,827515800,22150,22150,22150,22150,230
|
|
20240731,103400,822421300,22150,22150,22150,22150,528
|
|
20240731,103300,810726100,22250,22150,22250,22150,1133
|
|
20240731,103200,785593600,22200,22200,22200,22200,1
|
|
20240731,103100,785571400,22200,22200,22200,22200,2
|
|
20240731,103000,785527000,22200,22200,22200,22200,3
|
|
20240731,102900,785460400,22200,22100,22200,22100,240
|
|
20240731,102800,780153100,22050,22050,22250,22050,29
|
|
20240731,102700,779513250,22100,22250,22250,22100,151
|
|
20240731,102600,776172900,22150,22250,22250,22150,701
|
|
20240731,102500,760644250,22250,22200,22250,22200,24
|
|
20240731,102400,760111350,22300,22300,22300,22300,174
|
|
20240731,102300,756231150,22250,22200,22250,22000,861
|
|
20240731,102200,737163800,22250,22250,22250,22250,679
|
|
20240731,102100,722056050,22300,22300,22350,22250,510
|
|
20240731,102000,710695350,22300,22300,22300,22300,345
|
|
20240731,101900,703001850,22300,22300,22300,22300,63
|
|
20240731,101800,701596950,22350,22300,22350,22300,1295
|
|
20240731,101700,672718000,22350,22300,22350,22300,383
|
|
20240731,101600,664177000,22350,22400,22400,22350,424
|
|
20240731,101500,654700500,22400,22400,22400,22400,56
|
|
20240731,101400,653446100,22400,22300,22450,22300,1300
|
|
20240731,101300,624372100,22300,22450,22500,22300,769
|
|
20240731,101200,607167850,22350,22200,22650,22200,5151
|
|
20240731,101100,491536950,22200,22200,22200,22200,0
|
|
20240731,101000,491536950,22200,22200,22200,22200,0
|
|
20240731,100900,491536950,22200,22200,22200,22200,40
|
|
20240731,100800,490648950,22200,22200,22200,22200,0
|
|
20240731,100700,490648950,22200,22200,22200,22200,70
|
|
20240731,100600,489094950,22200,22200,22200,22200,75
|
|
20240731,100500,487429950,22150,22150,22150,22150,50
|
|
20240731,100400,486322450,22150,22150,22150,22150,222
|
|
20240731,100300,481405150,22200,22200,22200,22200,491
|
|
20240731,100200,470504950,22200,22200,22200,22200,0
|
|
20240731,100100,470504950,22200,22200,22200,22200,0
|
|
20240731,100000,470504950,22200,22050,22200,22050,2
|
|
20240731,095900,470460700,22050,22250,22250,22050,8
|
|
20240731,095800,470284100,22200,22150,22200,22050,283
|
|
20240731,095700,464024000,22300,22200,22300,22000,311
|
|
20240731,095600,457133850,22300,22300,22300,22250,197
|
|
20240731,095500,452748050,22300,22350,22350,22300,485
|
|
20240731,095400,441916850,22400,22400,22450,22350,862
|
|
20240731,095300,422641100,22400,22400,22400,22400,245
|
|
20240731,095200,417153100,22400,22400,22400,22400,193
|
|
20240731,095100,412829900,22450,22350,22450,22350,752
|
|
20240731,095000,395981550,22400,22350,22400,22350,56
|
|
20240731,094900,394727900,22400,22350,22400,22350,571
|
|
20240731,094800,381958750,22300,22300,22300,22250,509
|
|
20240731,094700,370609050,22250,22250,22250,22250,114
|
|
20240731,094600,368072550,22250,22250,22250,22250,305
|
|
20240731,094500,361286300,22150,22300,22300,22150,5
|
|
20240731,094400,361175300,22300,22250,22300,22250,444
|
|
20240731,094300,351296250,22250,22250,22250,22250,50
|
|
20240731,094200,350183750,22250,22200,22250,22150,30
|
|
20240731,094100,349518600,22250,22300,22300,22250,8
|
|
20240731,094000,349340550,22300,22300,22300,22300,873
|
|
20240731,093900,329872650,22350,22300,22350,22300,1036
|
|
20240731,093800,306767350,22350,22350,22350,22300,100
|
|
20240731,093700,304535000,22350,22150,22350,22150,4584
|
|
20240731,093600,202445200,22150,22050,22150,22050,295
|
|
20240731,093500,195933250,22050,22000,22050,22000,780
|
|
20240731,093400,178766350,22000,21950,22000,21950,247
|
|
20240731,093300,173343750,21950,21950,21950,21950,60
|
|
20240731,093200,172026750,21950,21950,21950,21950,8
|
|
20240731,093100,171851150,21950,21950,21950,21950,8
|
|
20240731,093000,171675550,21950,21950,21950,21950,0
|
|
20240731,092900,171675550,21950,21800,21950,21800,590
|
|
20240731,092800,158775850,21900,21900,21900,21900,0
|
|
20240731,092700,158775850,21900,21850,21900,21800,251
|
|
20240731,092600,153298600,21900,21900,21900,21900,161
|
|
20240731,092500,149772700,21950,21950,21950,21950,3
|
|
20240731,092400,149706850,21950,21950,21950,21900,81
|
|
20240731,092300,147932800,21900,21950,21950,21850,34
|
|
20240731,092200,147188100,21900,21850,21900,21850,131
|
|
20240731,092100,144319450,21900,21800,21900,21800,804
|
|
20240731,092000,126712050,21900,21900,21900,21900,0
|
|
20240731,091900,126712050,21900,21800,21900,21800,101
|
|
20240731,091800,124510150,21900,21900,21900,21900,1
|
|
20240731,091700,124488250,21900,21900,21900,21900,0
|
|
20240731,091600,124488250,21900,21800,21900,21800,989
|
|
20240731,091500,102879450,21900,21900,21900,21900,40
|
|
20240731,091400,102003450,21850,21850,21900,21850,311
|
|
20240731,091300,95208050,21900,21850,21900,21850,179
|
|
20240731,091200,91296850,21850,21850,21850,21850,115
|
|
20240731,091100,88784100,21800,21800,21800,21800,22
|
|
20240731,091000,88304500,21850,21850,21850,21850,164
|
|
20240731,090900,84721100,21850,21750,21850,21750,1160
|
|
20240731,090800,59477500,21750,21750,21800,21700,266
|
|
20240731,090700,53693400,21800,21750,21800,21750,21
|
|
20240731,090600,53236350,21750,21750,21800,21750,1027
|
|
20240731,090500,30897950,21750,21650,21750,21650,301
|
|
20240731,090400,24381200,21750,21700,21750,21700,17
|
|
20240731,090300,24011550,21700,21550,21700,21350,905
|
|
20240731,090200,4637600,21500,21500,21500,21500,0
|
|
20240731,090100,4637600,21500,21500,21500,21500,148
|
|
20240731,090000,1455600,21500,21400,21500,21400,68
|