613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,190900,28775683350,28550,28550,28550,28550,0
|
|
20240731,190800,28775683350,28550,28550,28550,28550,0
|
|
20240731,190700,28775683350,28550,28550,28550,28550,0
|
|
20240731,190600,28775683350,28550,28550,28550,28550,0
|
|
20240731,190500,28775683350,28550,28550,28550,28550,0
|
|
20240731,190400,28775683350,28550,28550,28550,28550,0
|
|
20240731,190300,28775683350,28550,28550,28550,28550,0
|
|
20240731,190200,28775683350,28550,28550,28550,28550,0
|
|
20240731,190100,28775683350,28550,28550,28550,28550,0
|
|
20240731,190000,28775683350,28550,28550,28550,28550,0
|
|
20240731,185900,28775683350,28550,28550,28550,28550,0
|
|
20240731,185800,28775683350,28550,28550,28550,28550,0
|
|
20240731,185700,28775683350,28550,28550,28550,28550,0
|
|
20240731,185600,28775683350,28550,28550,28550,28550,0
|
|
20240731,185500,28775683350,28550,28550,28550,28550,0
|
|
20240731,185400,28775683350,28550,28550,28550,28550,0
|
|
20240731,185300,28775683350,28550,28550,28550,28550,0
|
|
20240731,185200,28775683350,28550,28550,28550,28550,0
|
|
20240731,185100,28775683350,28550,28550,28550,28550,0
|
|
20240731,185000,28775683350,28550,28550,28550,28550,0
|
|
20240731,184900,28775683350,28550,28550,28550,28550,0
|
|
20240731,184800,28775683350,28550,28550,28550,28550,0
|
|
20240731,184700,28775683350,28550,28550,28550,28550,0
|
|
20240731,184600,28775683350,28550,28550,28550,28550,0
|
|
20240731,184500,28775683350,28550,28550,28550,28550,0
|
|
20240731,184400,28775683350,28550,28550,28550,28550,0
|
|
20240731,184300,28775683350,28550,28550,28550,28550,0
|
|
20240731,184200,28775683350,28550,28550,28550,28550,0
|
|
20240731,184100,28775683350,28550,28550,28550,28550,0
|
|
20240731,184000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,183900,28775683350,28550,28550,28550,28550,0
|
|
20240731,183800,28775683350,28550,28550,28550,28550,0
|
|
20240731,183700,28775683350,28550,28550,28550,28550,0
|
|
20240731,183600,28775683350,28550,28550,28550,28550,0
|
|
20240731,183500,28775683350,28550,28550,28550,28550,0
|
|
20240731,183400,28775683350,28550,28550,28550,28550,0
|
|
20240731,183300,28775683350,28550,28550,28550,28550,0
|
|
20240731,183200,28775683350,28550,28550,28550,28550,0
|
|
20240731,183100,28775683350,28550,28550,28550,28550,0
|
|
20240731,183000,28775683350,28550,28550,28550,28550,0
|
|
20240731,182900,28775683350,28550,28550,28550,28550,0
|
|
20240731,182800,28775683350,28550,28550,28550,28550,0
|
|
20240731,182700,28775683350,28550,28550,28550,28550,0
|
|
20240731,182600,28775683350,28550,28550,28550,28550,0
|
|
20240731,182500,28775683350,28550,28550,28550,28550,0
|
|
20240731,182400,28775683350,28550,28550,28550,28550,0
|
|
20240731,182300,28775683350,28550,28550,28550,28550,0
|
|
20240731,182200,28775683350,28550,28550,28550,28550,0
|
|
20240731,182100,28775683350,28550,28550,28550,28550,0
|
|
20240731,182000,28775683350,28550,28550,28550,28550,0
|
|
20240731,181900,28775683350,28550,28550,28550,28550,0
|
|
20240731,181800,28775683350,28550,28550,28550,28550,0
|
|
20240731,181700,28775683350,28550,28550,28550,28550,0
|
|
20240731,181600,28775683350,28550,28550,28550,28550,0
|
|
20240731,181500,28775683350,28550,28550,28550,28550,0
|
|
20240731,181400,28775683350,28550,28550,28550,28550,0
|
|
20240731,181300,28775683350,28550,28550,28550,28550,0
|
|
20240731,181200,28775683350,28550,28550,28550,28550,0
|
|
20240731,181100,28775683350,28550,28550,28550,28550,0
|
|
20240731,181000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,180900,28775683350,28550,28550,28550,28550,0
|
|
20240731,180800,28775683350,28550,28550,28550,28550,0
|
|
20240731,180700,28775683350,28550,28550,28550,28550,0
|
|
20240731,180600,28775683350,28550,28550,28550,28550,0
|
|
20240731,180500,28775683350,28550,28550,28550,28550,0
|
|
20240731,180400,28775683350,28550,28550,28550,28550,0
|
|
20240731,180300,28775683350,28550,28550,28550,28550,0
|
|
20240731,180200,28775683350,28550,28550,28550,28550,0
|
|
20240731,180100,28775683350,28550,28550,28550,28550,0
|
|
20240731,180000,28775683350,28550,28550,28550,28550,0
|
|
20240731,175900,28775683350,28550,28550,28550,28550,0
|
|
20240731,175800,28775683350,28550,28550,28550,28550,0
|
|
20240731,175700,28775683350,28550,28550,28550,28550,0
|
|
20240731,175600,28775683350,28550,28550,28550,28550,0
|
|
20240731,175500,28775683350,28550,28550,28550,28550,0
|
|
20240731,175400,28775683350,28550,28550,28550,28550,0
|
|
20240731,175300,28775683350,28550,28550,28550,28550,0
|
|
20240731,175200,28775683350,28550,28550,28550,28550,0
|
|
20240731,175100,28775683350,28550,28550,28550,28550,0
|
|
20240731,175000,28775683350,28550,28550,28550,28550,0
|
|
20240731,174900,28775683350,28550,28550,28550,28550,0
|
|
20240731,174800,28775683350,28550,28550,28550,28550,0
|
|
20240731,174700,28775683350,28550,28550,28550,28550,0
|
|
20240731,174600,28775683350,28550,28550,28550,28550,0
|
|
20240731,174500,28775683350,28550,28550,28550,28550,0
|
|
20240731,174400,28775683350,28550,28550,28550,28550,0
|
|
20240731,174300,28775683350,28550,28550,28550,28550,0
|
|
20240731,174200,28775683350,28550,28550,28550,28550,0
|
|
20240731,174100,28775683350,28550,28550,28550,28550,0
|
|
20240731,174000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,173900,28775683350,28550,28550,28550,28550,0
|
|
20240731,173800,28775683350,28550,28550,28550,28550,0
|
|
20240731,173700,28775683350,28550,28550,28550,28550,0
|
|
20240731,173600,28775683350,28550,28550,28550,28550,0
|
|
20240731,173500,28775683350,28550,28550,28550,28550,0
|
|
20240731,173400,28775683350,28550,28550,28550,28550,0
|
|
20240731,173300,28775683350,28550,28550,28550,28550,0
|
|
20240731,173200,28775683350,28550,28550,28550,28550,0
|
|
20240731,173100,28775683350,28550,28550,28550,28550,0
|
|
20240731,173000,28775683350,28550,28550,28550,28550,0
|
|
20240731,172900,28775683350,28550,28550,28550,28550,0
|
|
20240731,172800,28775683350,28550,28550,28550,28550,0
|
|
20240731,172700,28775683350,28550,28550,28550,28550,0
|
|
20240731,172600,28775683350,28550,28550,28550,28550,0
|
|
20240731,172500,28775683350,28550,28550,28550,28550,0
|
|
20240731,172400,28775683350,28550,28550,28550,28550,0
|
|
20240731,172300,28775683350,28550,28550,28550,28550,0
|
|
20240731,172200,28775683350,28550,28550,28550,28550,0
|
|
20240731,172100,28775683350,28550,28550,28550,28550,0
|
|
20240731,172000,28775683350,28550,28550,28550,28550,0
|
|
20240731,171900,28775683350,28550,28550,28550,28550,0
|
|
20240731,171800,28775683350,28550,28550,28550,28550,0
|
|
20240731,171700,28775683350,28550,28550,28550,28550,0
|
|
20240731,171600,28775683350,28550,28550,28550,28550,0
|
|
20240731,171500,28775683350,28550,28550,28550,28550,0
|
|
20240731,171400,28775683350,28550,28550,28550,28550,0
|
|
20240731,171300,28775683350,28550,28550,28550,28550,0
|
|
20240731,171200,28775683350,28550,28550,28550,28550,0
|
|
20240731,171100,28775683350,28550,28550,28550,28550,0
|
|
20240731,171000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,170900,28775683350,28550,28550,28550,28550,0
|
|
20240731,170800,28775683350,28550,28550,28550,28550,0
|
|
20240731,170700,28775683350,28550,28550,28550,28550,0
|
|
20240731,170600,28775683350,28550,28550,28550,28550,0
|
|
20240731,170500,28775683350,28550,28550,28550,28550,0
|
|
20240731,170400,28775683350,28550,28550,28550,28550,0
|
|
20240731,170300,28775683350,28550,28550,28550,28550,0
|
|
20240731,170200,28775683350,28550,28550,28550,28550,0
|
|
20240731,170100,28775683350,28550,28550,28550,28550,0
|
|
20240731,170000,28775683350,28550,28550,28550,28550,0
|
|
20240731,165900,28775683350,28550,28550,28550,28550,0
|
|
20240731,165800,28775683350,28550,28550,28550,28550,0
|
|
20240731,165700,28775683350,28550,28550,28550,28550,0
|
|
20240731,165600,28775683350,28550,28550,28550,28550,0
|
|
20240731,165500,28775683350,28550,28550,28550,28550,0
|
|
20240731,165400,28775683350,28550,28550,28550,28550,0
|
|
20240731,165300,28775683350,28550,28550,28550,28550,0
|
|
20240731,165200,28775683350,28550,28550,28550,28550,0
|
|
20240731,165100,28775683350,28550,28550,28550,28550,0
|
|
20240731,165000,28775683350,28550,28550,28550,28550,0
|
|
20240731,164900,28775683350,28550,28550,28550,28550,0
|
|
20240731,164800,28775683350,28550,28550,28550,28550,0
|
|
20240731,164700,28775683350,28550,28550,28550,28550,0
|
|
20240731,164600,28775683350,28550,28550,28550,28550,0
|
|
20240731,164500,28775683350,28550,28550,28550,28550,0
|
|
20240731,164400,28775683350,28550,28550,28550,28550,0
|
|
20240731,164300,28775683350,28550,28550,28550,28550,0
|
|
20240731,164200,28775683350,28550,28550,28550,28550,0
|
|
20240731,164100,28775683350,28550,28550,28550,28550,0
|
|
20240731,164000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,163900,28775683350,28550,28550,28550,28550,0
|
|
20240731,163800,28775683350,28550,28550,28550,28550,0
|
|
20240731,163700,28775683350,28550,28550,28550,28550,0
|
|
20240731,163600,28775683350,28550,28550,28550,28550,0
|
|
20240731,163500,28775683350,28550,28550,28550,28550,0
|
|
20240731,163400,28775683350,28550,28550,28550,28550,0
|
|
20240731,163300,28775683350,28550,28550,28550,28550,0
|
|
20240731,163200,28775683350,28550,28550,28550,28550,0
|
|
20240731,163100,28775683350,28550,28550,28550,28550,0
|
|
20240731,163000,28775683350,28550,28550,28550,28550,0
|
|
20240731,162900,28775683350,28550,28550,28550,28550,0
|
|
20240731,162800,28775683350,28550,28550,28550,28550,0
|
|
20240731,162700,28775683350,28550,28550,28550,28550,0
|
|
20240731,162600,28775683350,28550,28550,28550,28550,0
|
|
20240731,162500,28775683350,28550,28550,28550,28550,0
|
|
20240731,162400,28775683350,28550,28550,28550,28550,0
|
|
20240731,162300,28775683350,28550,28550,28550,28550,0
|
|
20240731,162200,28775683350,28550,28550,28550,28550,0
|
|
20240731,162100,28775683350,28550,28550,28550,28550,0
|
|
20240731,162000,28775683350,28550,28550,28550,28550,0
|
|
20240731,161900,28775683350,28550,28550,28550,28550,0
|
|
20240731,161800,28775683350,28550,28550,28550,28550,0
|
|
20240731,161700,28775683350,28550,28550,28550,28550,0
|
|
20240731,161600,28775683350,28550,28550,28550,28550,0
|
|
20240731,161500,28775683350,28550,28550,28550,28550,0
|
|
20240731,161400,28775683350,28550,28550,28550,28550,0
|
|
20240731,161300,28775683350,28550,28550,28550,28550,0
|
|
20240731,161200,28775683350,28550,28550,28550,28550,0
|
|
20240731,161100,28775683350,28550,28550,28550,28550,0
|
|
20240731,161000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,160900,28775683350,28550,28550,28550,28550,0
|
|
20240731,160800,28775683350,28550,28550,28550,28550,0
|
|
20240731,160700,28775683350,28550,28550,28550,28550,0
|
|
20240731,160600,28775683350,28550,28550,28550,28550,0
|
|
20240731,160500,28775683350,28550,28550,28550,28550,0
|
|
20240731,160400,28775683350,28550,28550,28550,28550,0
|
|
20240731,160300,28775683350,28550,28550,28550,28550,0
|
|
20240731,160200,28775683350,28550,28550,28550,28550,0
|
|
20240731,160100,28775683350,28550,28550,28550,28550,0
|
|
20240731,160000,28775683350,28550,28550,28550,28550,0
|
|
20240731,155900,28775683350,28550,28550,28550,28550,0
|
|
20240731,155800,28775683350,28550,28550,28550,28550,0
|
|
20240731,155700,28775683350,28550,28550,28550,28550,0
|
|
20240731,155600,28775683350,28550,28550,28550,28550,0
|
|
20240731,155500,28775683350,28550,28550,28550,28550,0
|
|
20240731,155400,28775683350,28550,28550,28550,28550,0
|
|
20240731,155300,28775683350,28550,28550,28550,28550,0
|
|
20240731,155200,28775683350,28550,28550,28550,28550,0
|
|
20240731,155100,28775683350,28550,28550,28550,28550,0
|
|
20240731,155000,28775683350,28550,28550,28550,28550,0
|
|
20240731,154900,28775683350,28550,28550,28550,28550,0
|
|
20240731,154800,28775683350,28550,28550,28550,28550,0
|
|
20240731,154700,28775683350,28550,28550,28550,28550,0
|
|
20240731,154600,28775683350,28550,28550,28550,28550,0
|
|
20240731,154500,28775683350,28550,28550,28550,28550,0
|
|
20240731,154400,28775683350,28550,28550,28550,28550,0
|
|
20240731,154300,28775683350,28550,28550,28550,28550,0
|
|
20240731,154200,28775683350,28550,28550,28550,28550,0
|
|
20240731,154100,28775683350,28550,28550,28550,28550,0
|
|
20240731,154000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,153900,28775683350,28550,28550,28550,28550,0
|
|
20240731,153800,28775683350,28550,28550,28550,28550,0
|
|
20240731,153700,28775683350,28550,28550,28550,28550,0
|
|
20240731,153600,28775683350,28550,28550,28550,28550,0
|
|
20240731,153500,28775683350,28550,28550,28550,28550,0
|
|
20240731,153400,28775683350,28550,28550,28550,28550,0
|
|
20240731,153300,28775683350,28550,28550,28550,28550,0
|
|
20240731,153200,28775683350,28550,28550,28550,28550,0
|
|
20240731,153100,28775683350,28550,28550,28550,28550,0
|
|
20240731,153000,28775683350,28550,28550,28550,28550,82203
|
|
20240731,152900,26428787700,28500,28500,28500,28500,0
|
|
20240731,152800,26428787700,28500,28500,28500,28500,0
|
|
20240731,152700,26428787700,28500,28500,28500,28500,0
|
|
20240731,152600,26428787700,28500,28500,28500,28500,0
|
|
20240731,152500,26428787700,28500,28500,28500,28500,0
|
|
20240731,152400,26428787700,28500,28500,28500,28500,0
|
|
20240731,152300,26428787700,28500,28500,28500,28500,0
|
|
20240731,152200,26428787700,28500,28500,28500,28500,0
|
|
20240731,152100,26428787700,28500,28500,28500,28500,0
|
|
20240731,152000,26428787700,28500,28500,28500,28500,0
|
|
20240731,151900,26428787700,28500,28450,28500,28400,4605
|
|
20240731,151800,26297775600,28450,28350,28450,28350,1940
|
|
20240731,151700,26242682550,28350,28350,28400,28350,2213
|
|
20240731,151600,26179924250,28350,28350,28400,28350,742
|
|
20240731,151500,26158870150,28350,28350,28400,28300,1440
|
|
20240731,151400,26118035400,28400,28350,28400,28350,3193
|
|
20240731,151300,26027482550,28400,28350,28400,28350,1522
|
|
20240731,151200,25984317550,28400,28350,28400,28350,2127
|
|
20240731,151100,25923982700,28350,28350,28400,28350,2259
|
|
20240731,151000,25859864450,28350,28400,28400,28350,1720
|
|
20240731,150900,25811074100,28350,28400,28400,28350,2363
|
|
20240731,150800,25744051000,28400,28400,28450,28350,2621
|
|
20240731,150700,25669674100,28400,28350,28450,28350,2277
|
|
20240731,150600,25605037300,28450,28350,28450,28350,3131
|
|
20240731,150500,25516166700,28400,28400,28450,28350,814
|
|
20240731,150400,25493068300,28400,28350,28450,28350,2680
|
|
20240731,150300,25416994100,28350,28400,28400,28350,1324
|
|
20240731,150200,25379434600,28350,28400,28450,28350,1293
|
|
20240731,150100,25342700100,28400,28450,28500,28400,1291
|
|
20240731,150000,25305984900,28400,28450,28450,28350,2358
|
|
20240731,145900,25238962500,28450,28450,28450,28400,1975
|
|
20240731,145800,25182835800,28450,28350,28500,28350,871
|
|
20240731,145700,25158044650,28350,28450,28500,28350,2199
|
|
20240731,145600,25095531650,28450,28350,28450,28350,2886
|
|
20240731,145500,25013622000,28350,28400,28450,28350,1373
|
|
20240731,145400,24974625550,28400,28400,28450,28350,3125
|
|
20240731,145300,24885823550,28400,28350,28450,28350,2535
|
|
20240731,145200,24813877400,28400,28400,28450,28350,2273
|
|
20240731,145100,24749383550,28450,28450,28450,28350,4032
|
|
20240731,145000,24634868150,28400,28400,28450,28400,796
|
|
20240731,144900,24612232550,28400,28400,28450,28400,1523
|
|
20240731,144800,24568929600,28400,28400,28450,28350,2308
|
|
20240731,144700,24503343300,28350,28350,28400,28350,1126
|
|
20240731,144600,24471380200,28400,28350,28400,28350,876
|
|
20240731,144500,24446518150,28350,28300,28400,28300,1910
|
|
20240731,144400,24392392350,28350,28400,28450,28300,2361
|
|
20240731,144300,24325357500,28350,28400,28450,28350,4355
|
|
20240731,144200,24201716150,28450,28350,28450,28350,4660
|
|
20240731,144100,24069231150,28350,28350,28400,28300,1037
|
|
20240731,144000,24039799250,28350,28350,28350,28300,1044
|
|
20240731,143900,24010234550,28350,28350,28350,28300,4258
|
|
20240731,143800,23889562950,28350,28350,28350,28300,1136
|
|
20240731,143700,23857388500,28350,28350,28350,28300,1304
|
|
20240731,143600,23820447400,28350,28400,28400,28300,3590
|
|
20240731,143500,23718628350,28400,28350,28400,28350,1082
|
|
20240731,143400,23687933600,28400,28400,28400,28350,908
|
|
20240731,143300,23662158450,28400,28350,28400,28300,1635
|
|
20240731,143200,23615785200,28350,28300,28400,28300,1780
|
|
20240731,143100,23565352450,28350,28350,28350,28300,1210
|
|
20240731,143000,23531057500,28350,28300,28350,28300,611
|
|
20240731,142900,23513747400,28350,28350,28350,28300,912
|
|
20240731,142800,23487907000,28300,28350,28350,28250,1188
|
|
20240731,142700,23454265050,28300,28300,28350,28250,1088
|
|
20240731,142600,23423462250,28250,28250,28300,28250,1854
|
|
20240731,142500,23371063650,28300,28250,28300,28250,956
|
|
20240731,142400,23344036500,28250,28300,28300,28250,1522
|
|
20240731,142300,23301009250,28300,28250,28300,28250,542
|
|
20240731,142200,23285683000,28250,28300,28300,28250,3088
|
|
20240731,142100,23198358250,28250,28300,28300,28250,754
|
|
20240731,142000,23177038050,28300,28300,28300,28250,1242
|
|
20240731,141900,23141932950,28300,28250,28300,28250,787
|
|
20240731,141800,23119684450,28300,28300,28300,28250,2839
|
|
20240731,141700,23039450550,28300,28300,28300,28250,2397
|
|
20240731,141600,22971635000,28250,28250,28300,28250,1261
|
|
20240731,141500,22935989550,28250,28300,28300,28250,782
|
|
20240731,141400,22913877900,28300,28250,28300,28250,648
|
|
20240731,141300,22895549300,28300,28300,28300,28250,574
|
|
20240731,141200,22879315600,28300,28300,28300,28250,1456
|
|
20240731,141100,22838163050,28250,28250,28300,28250,1911
|
|
20240731,141000,22784153250,28300,28250,28300,28200,650
|
|
20240731,140900,22765788050,28250,28200,28250,28200,3911
|
|
20240731,140800,22655448550,28250,28250,28250,28200,2170
|
|
20240731,140700,22594205100,28250,28250,28300,28200,790
|
|
20240731,140600,22571892450,28200,28250,28300,28200,2945
|
|
20240731,140500,22488736350,28250,28300,28300,28250,997
|
|
20240731,140400,22460539850,28300,28250,28300,28250,863
|
|
20240731,140300,22436143000,28250,28300,28300,28200,17181
|
|
20240731,140200,21951403100,28300,28350,28350,28250,3760
|
|
20240731,140100,21845136500,28300,28300,28350,28250,4575
|
|
20240731,140000,21715671850,28300,28250,28300,28250,781
|
|
20240731,135900,21693587400,28300,28250,28300,28200,2927
|
|
20240731,135800,21610834450,28300,28350,28350,28250,4030
|
|
20240731,135700,21496860100,28300,28350,28350,28300,534
|
|
20240731,135600,21481735850,28350,28250,28350,28250,612
|
|
20240731,135500,21464398850,28250,28250,28350,28250,5752
|
|
20240731,135400,21301666300,28250,28350,28400,28250,3052
|
|
20240731,135300,21215293350,28400,28350,28400,28350,906
|
|
20240731,135200,21189587950,28400,28300,28400,28300,734
|
|
20240731,135100,21168770100,28350,28300,28400,28300,1176
|
|
20240731,135000,21135469700,28350,28350,28400,28250,6813
|
|
20240731,134900,20942686250,28350,28400,28400,28300,4990
|
|
20240731,134800,20801200950,28350,28400,28400,28350,1063
|
|
20240731,134700,20771046000,28400,28350,28400,28350,681
|
|
20240731,134600,20751718250,28350,28400,28400,28350,685
|
|
20240731,134500,20732280750,28400,28400,28400,28350,4883
|
|
20240731,134400,20593696300,28450,28450,28450,28400,1409
|
|
20240731,134300,20553647200,28450,28400,28450,28400,595
|
|
20240731,134200,20536732250,28400,28450,28450,28400,2008
|
|
20240731,134100,20479611350,28450,28400,28450,28400,847
|
|
20240731,134000,20455531950,28400,28400,28450,28350,1773
|
|
20240731,133900,20405189900,28400,28350,28400,28350,670
|
|
20240731,133800,20386173150,28400,28400,28400,28350,2522
|
|
20240731,133700,20314610700,28400,28350,28400,28350,1064
|
|
20240731,133600,20284406800,28350,28300,28400,28300,2961
|
|
20240731,133500,20200485900,28300,28250,28350,28250,5624
|
|
20240731,133400,20041519050,28300,28300,28350,28250,1380
|
|
20240731,133300,20002493000,28250,28250,28300,28250,895
|
|
20240731,133200,19977175550,28250,28250,28300,28200,7071
|
|
20240731,133100,19777456250,28300,28300,28300,28250,1251
|
|
20240731,133000,19742096050,28300,28300,28350,28250,1123
|
|
20240731,132900,19710343250,28300,28250,28350,28250,1225
|
|
20240731,132800,19675699500,28300,28300,28350,28250,3269
|
|
20240731,132700,19583255000,28300,28350,28350,28250,3393
|
|
20240731,132600,19487223700,28300,28350,28350,28300,384
|
|
20240731,132500,19476345150,28300,28350,28350,28300,1731
|
|
20240731,132400,19427327550,28300,28300,28350,28300,943
|
|
20240731,132300,19400630600,28300,28350,28350,28300,629
|
|
20240731,132200,19382817150,28350,28350,28400,28300,2249
|
|
20240731,132100,19319156100,28350,28400,28400,28300,2435
|
|
20240731,132000,19250107150,28350,28400,28400,28350,923
|
|
20240731,131900,19223923300,28400,28400,28400,28350,479
|
|
20240731,131800,19210322500,28350,28350,28400,28350,1237
|
|
20240731,131700,19175234600,28350,28350,28400,28300,1582
|
|
20240731,131600,19130385700,28350,28300,28350,28300,940
|
|
20240731,131500,19103741000,28350,28300,28350,28250,2882
|
|
20240731,131400,19022185500,28300,28250,28300,28200,2682
|
|
20240731,131300,18946406150,28250,28250,28250,28200,1804
|
|
20240731,131200,18895509800,28200,28250,28250,28200,4771
|
|
20240731,131100,18760930500,28250,28300,28300,28200,4619
|
|
20240731,131000,18630590550,28250,28250,28300,28200,2585
|
|
20240731,130900,18557561200,28300,28300,28300,28250,1124
|
|
20240731,130800,18525791500,28300,28300,28350,28250,3570
|
|
20240731,130700,18424858800,28300,28350,28350,28300,788
|
|
20240731,130600,18402533150,28300,28300,28350,28300,1217
|
|
20240731,130500,18368072500,28300,28350,28350,28300,1667
|
|
20240731,130400,18320872700,28350,28350,28400,28300,597
|
|
20240731,130300,18303942900,28400,28400,28400,28300,2136
|
|
20240731,130200,18243424750,28400,28350,28400,28300,2020
|
|
20240731,130100,18186141150,28400,28350,28400,28350,613
|
|
20240731,130000,18168750200,28400,28350,28400,28350,622
|
|
20240731,125900,18151096350,28400,28300,28400,28300,1421
|
|
20240731,125800,18110803100,28300,28400,28400,28300,1479
|
|
20240731,125700,18068864150,28400,28300,28400,28300,1387
|
|
20240731,125600,18029546950,28300,28400,28400,28250,20435
|
|
20240731,125500,17451200100,28450,28400,28450,28400,2223
|
|
20240731,125400,17388051300,28450,28450,28450,28400,679
|
|
20240731,125300,17368743800,28400,28400,28450,28400,1225
|
|
20240731,125200,17333927100,28400,28450,28450,28400,1183
|
|
20240731,125100,17300305750,28450,28450,28450,28400,772
|
|
20240731,125000,17278356550,28400,28450,28450,28400,1210
|
|
20240731,124900,17243967300,28400,28450,28450,28400,794
|
|
20240731,124800,17221402250,28450,28450,28500,28400,1071
|
|
20240731,124700,17190953500,28450,28500,28500,28400,1184
|
|
20240731,124600,17157272350,28450,28500,28500,28450,1010
|
|
20240731,124500,17128518350,28500,28500,28500,28450,570
|
|
20240731,124400,17112282550,28500,28450,28500,28400,1112
|
|
20240731,124300,17080639700,28500,28500,28500,28450,835
|
|
20240731,124200,17056865450,28500,28450,28500,28450,493
|
|
20240731,124100,17042827500,28450,28500,28500,28400,872
|
|
20240731,124000,17018006100,28450,28500,28500,28450,573
|
|
20240731,123900,17001689600,28500,28500,28500,28450,643
|
|
20240731,123800,16983372750,28450,28500,28500,28400,972
|
|
20240731,123700,16955713300,28500,28500,28500,28400,1856
|
|
20240731,123600,16902895550,28500,28450,28500,28450,1521
|
|
20240731,123500,16859582150,28450,28500,28500,28450,775
|
|
20240731,123400,16837497950,28500,28500,28500,28450,492
|
|
20240731,123300,16823480550,28500,28500,28500,28450,1452
|
|
20240731,123200,16782155200,28500,28500,28500,28450,433
|
|
20240731,123100,16769820400,28500,28450,28500,28450,519
|
|
20240731,123000,16755032650,28450,28450,28500,28450,516
|
|
20240731,122900,16740338250,28500,28550,28550,28450,1594
|
|
20240731,122800,16694905050,28550,28500,28550,28500,851
|
|
20240731,122700,16670636400,28550,28550,28550,28500,1554
|
|
20240731,122600,16626276450,28600,28600,28600,28550,893
|
|
20240731,122500,16600766700,28600,28600,28600,28550,478
|
|
20240731,122400,16587100000,28550,28600,28600,28550,648
|
|
20240731,122300,16568573750,28600,28550,28600,28550,571
|
|
20240731,122200,16552255500,28550,28600,28600,28550,808
|
|
20240731,122100,16529165600,28600,28550,28600,28550,426
|
|
20240731,122000,16516990700,28600,28550,28600,28500,682
|
|
20240731,121900,16497519700,28500,28500,28600,28500,1017
|
|
20240731,121800,16468493500,28550,28550,28600,28500,1456
|
|
20240731,121700,16426931200,28550,28600,28600,28550,670
|
|
20240731,121600,16407777500,28550,28550,28600,28550,744
|
|
20240731,121500,16386527950,28550,28600,28600,28550,502
|
|
20240731,121400,16372174900,28500,28550,28600,28500,774
|
|
20240731,121300,16350075100,28550,28550,28600,28500,558
|
|
20240731,121200,16334132650,28600,28600,28600,28550,561
|
|
20240731,121100,16318095900,28550,28550,28600,28550,427
|
|
20240731,121000,16305894750,28550,28500,28550,28500,692
|
|
20240731,120900,16286160450,28550,28600,28600,28500,1232
|
|
20240731,120800,16250992000,28600,28550,28600,28500,962
|
|
20240731,120700,16223539000,28500,28500,28550,28450,493
|
|
20240731,120600,16209478050,28500,28500,28500,28450,672
|
|
20240731,120500,16190346100,28450,28450,28500,28450,1567
|
|
20240731,120400,16145728100,28500,28450,28500,28450,538
|
|
20240731,120300,16130395600,28500,28550,28550,28450,2228
|
|
20240731,120200,16066890850,28550,28550,28550,28500,835
|
|
20240731,120100,16043057650,28550,28500,28550,28450,4574
|
|
20240731,120000,15912513700,28500,28500,28500,28450,829
|
|
20240731,115900,15888898350,28450,28450,28500,28450,447
|
|
20240731,115800,15876172200,28500,28550,28550,28450,1637
|
|
20240731,115700,15829492600,28550,28500,28550,28450,494
|
|
20240731,115600,15815414050,28500,28500,28500,28450,571
|
|
20240731,115500,15799154100,28450,28500,28550,28450,631
|
|
20240731,115400,15781164000,28550,28500,28550,28500,674
|
|
20240731,115300,15761935550,28500,28500,28550,28450,5021
|
|
20240731,115200,15618869950,28550,28550,28550,28500,596
|
|
20240731,115100,15601870350,28550,28550,28550,28500,452
|
|
20240731,115000,15588975350,28500,28550,28550,28500,1001
|
|
20240731,114900,15560411800,28500,28550,28550,28500,496
|
|
20240731,114800,15546264200,28500,28550,28550,28500,979
|
|
20240731,114700,15518342900,28500,28550,28550,28500,788
|
|
20240731,114600,15495861700,28550,28600,28600,28500,3579
|
|
20240731,114500,15393707750,28600,28550,28600,28550,450
|
|
20240731,114400,15380844500,28600,28600,28600,28550,633
|
|
20240731,114300,15362748200,28600,28600,28650,28550,755
|
|
20240731,114200,15341156100,28600,28600,28650,28550,1374
|
|
20240731,114100,15301834450,28600,28650,28650,28550,1089
|
|
20240731,114000,15270669200,28650,28600,28650,28550,1689
|
|
20240731,113900,15222351100,28600,28600,28600,28500,1455
|
|
20240731,113800,15180780100,28550,28650,28650,28500,2513
|
|
20240731,113700,15108951350,28650,28600,28650,28550,1582
|
|
20240731,113600,15063671850,28600,28550,28600,28550,1152
|
|
20240731,113500,15030739200,28600,28500,28600,28500,1211
|
|
20240731,113400,14996113800,28600,28600,28650,28450,6335
|
|
20240731,113300,14815011150,28600,28600,28650,28550,1189
|
|
20240731,113200,14780976350,28550,28600,28600,28550,1438
|
|
20240731,113100,14739872200,28550,28650,28650,28550,2881
|
|
20240731,113000,14657466550,28650,28600,28650,28550,8162
|
|
20240731,112900,14424013900,28550,28600,28600,28500,1444
|
|
20240731,112800,14382755550,28550,28500,28600,28450,2654
|
|
20240731,112700,14307012400,28550,28500,28550,28500,1123
|
|
20240731,112600,14274954650,28550,28500,28550,28450,881
|
|
20240731,112500,14249835550,28500,28500,28550,28450,1254
|
|
20240731,112400,14214085050,28500,28500,28550,28400,962
|
|
20240731,112300,14186674250,28500,28500,28550,28450,1164
|
|
20240731,112200,14153488700,28500,28500,28500,28450,1277
|
|
20240731,112100,14117111300,28500,28550,28550,28350,10272
|
|
20240731,112000,13824923450,28550,28500,28550,28500,1002
|
|
20240731,111900,13796318800,28500,28450,28550,28450,1402
|
|
20240731,111800,13756358100,28500,28550,28550,28450,2276
|
|
20240731,111700,13691465050,28550,28500,28550,28450,2339
|
|
20240731,111600,13624801500,28500,28500,28550,28450,1202
|
|
20240731,111500,13590530950,28450,28500,28550,28450,1804
|
|
20240731,111400,13539127900,28450,28500,28500,28450,1000
|
|
20240731,111300,13510633450,28500,28500,28550,28450,1576
|
|
20240731,111200,13465697800,28500,28500,28500,28450,1107
|
|
20240731,111100,13434162900,28500,28450,28500,28400,1130
|
|
20240731,111000,13401978500,28450,28400,28500,28400,1230
|
|
20240731,110900,13366981150,28500,28500,28500,28400,1937
|
|
20240731,110800,13311893850,28450,28450,28500,28400,2430
|
|
20240731,110700,13242776900,28500,28450,28500,28400,1160
|
|
20240731,110600,13209771700,28450,28450,28450,28400,1495
|
|
20240731,110500,13167280900,28500,28550,28550,28350,6619
|
|
20240731,110400,12978988350,28500,28500,28550,28500,1136
|
|
20240731,110300,12946566600,28550,28500,28550,28450,1099
|
|
20240731,110200,12915242850,28550,28450,28550,28400,2275
|
|
20240731,110100,12850444650,28500,28500,28500,28450,1645
|
|
20240731,110000,12803577500,28450,28450,28450,28400,1991
|
|
20240731,105900,12746939300,28450,28450,28500,28400,2174
|
|
20240731,105800,12685097450,28400,28550,28550,28400,2432
|
|
20240731,105700,12615909700,28550,28500,28550,28450,2539
|
|
20240731,105600,12543527100,28550,28550,28550,28400,1312
|
|
20240731,105500,12506131650,28500,28500,28550,28450,1518
|
|
20240731,105400,12462865500,28450,28600,28650,28400,6982
|
|
20240731,105300,12263705000,28650,28600,28650,28550,1189
|
|
20240731,105200,12229694950,28600,28550,28650,28550,1800
|
|
20240731,105100,12178220100,28550,28600,28650,28550,1527
|
|
20240731,105000,12134498300,28650,28650,28650,28600,1018
|
|
20240731,104900,12105342800,28650,28500,28650,28450,2184
|
|
20240731,104800,12042931150,28500,28750,28750,28500,14420
|
|
20240731,104700,11630270350,28750,28750,28750,28700,1130
|
|
20240731,104600,11597795550,28750,28650,28750,28650,3986
|
|
20240731,104500,11483418400,28650,28650,28700,28650,1191
|
|
20240731,104400,11449264700,28650,28700,28700,28600,1529
|
|
20240731,104300,11405465450,28700,28650,28700,28600,1756
|
|
20240731,104200,11355143350,28650,28650,28700,28450,20941
|
|
20240731,104100,10757184000,28650,28650,28700,28600,1748
|
|
20240731,104000,10707114700,28650,28650,28650,28600,1681
|
|
20240731,103900,10658958750,28650,28600,28650,28550,2554
|
|
20240731,103800,10585903650,28650,28650,28650,28600,1994
|
|
20240731,103700,10528820850,28650,28550,28650,28550,978
|
|
20240731,103600,10500843200,28600,28600,28650,28550,2477
|
|
20240731,103500,10429994600,28600,28600,28650,28550,2346
|
|
20240731,103400,10362897500,28600,28650,28650,28600,919
|
|
20240731,103300,10336604250,28650,28650,28650,28600,965
|
|
20240731,103200,10308959650,28650,28600,28650,28600,1395
|
|
20240731,103100,10269011450,28600,28650,28700,28600,9934
|
|
20240731,103000,9984375950,28650,28800,28800,28650,6898
|
|
20240731,102900,9786198350,28800,28800,28800,28750,2930
|
|
20240731,102800,9701851150,28800,28750,28800,28750,2604
|
|
20240731,102700,9626925900,28800,28800,28800,28750,1871
|
|
20240731,102600,9573069550,28800,28800,28800,28750,1555
|
|
20240731,102500,9528294800,28800,28800,28800,28750,1383
|
|
20240731,102400,9488494800,28800,28800,28800,28750,899
|
|
20240731,102300,9462610800,28800,28750,28800,28700,2196
|
|
20240731,102200,9399463800,28750,28750,28750,28700,1030
|
|
20240731,102100,9369874350,28750,28700,28750,28700,844
|
|
20240731,102000,9345628850,28750,28700,28750,28700,1505
|
|
20240731,101900,9302375600,28750,28750,28800,28700,1168
|
|
20240731,101800,9268779750,28700,28850,28850,28700,17450
|
|
20240731,101700,8766745950,28800,28800,28850,28750,8922
|
|
20240731,101600,8509826150,28750,28750,28800,28700,4098
|
|
20240731,101500,8391999600,28750,28700,28750,28700,2867
|
|
20240731,101400,8309611900,28700,28600,28800,28550,23586
|
|
20240731,101300,7632910500,28600,28600,28600,28550,1139
|
|
20240731,101200,7600340400,28600,28450,28600,28450,7775
|
|
20240731,101100,7378418100,28500,28450,28500,28450,546
|
|
20240731,101000,7362868500,28450,28500,28500,28450,2025
|
|
20240731,100900,7305244750,28500,28450,28500,28450,1972
|
|
20240731,100800,7249117750,28450,28450,28500,28450,2259
|
|
20240731,100700,7184844700,28450,28450,28500,28450,1098
|
|
20240731,100600,7153584450,28450,28500,28500,28450,150
|
|
20240731,100500,7149314100,28500,28500,28500,28450,1214
|
|
20240731,100400,7114735050,28500,28500,28500,28450,463
|
|
20240731,100300,7101548850,28500,28450,28500,28450,507
|
|
20240731,100200,7087112200,28450,28450,28500,28400,812
|
|
20240731,100100,7063999650,28500,28450,28500,28400,1541
|
|
20240731,100000,7020138500,28500,28450,28500,28450,538
|
|
20240731,095900,7004824200,28500,28550,28550,28450,6066
|
|
20240731,095800,6831945900,28500,28550,28550,28500,3847
|
|
20240731,095700,6722287500,28550,28500,28600,28500,22577
|
|
20240731,095600,6077894350,28500,28450,28500,28400,4515
|
|
20240731,095500,5949282800,28450,28450,28450,28350,1866
|
|
20240731,095400,5896265200,28450,28400,28450,28400,988
|
|
20240731,095300,5868195350,28450,28500,28500,28400,1923
|
|
20240731,095200,5813451400,28500,28450,28500,28450,424
|
|
20240731,095100,5801373400,28450,28400,28500,28350,10526
|
|
20240731,095000,5501970900,28350,28400,28400,28350,1964
|
|
20240731,094900,5446278700,28350,28400,28400,28350,864
|
|
20240731,094800,5421766300,28400,28350,28400,28300,7421
|
|
20240731,094700,5211478350,28400,28350,28400,28350,1083
|
|
20240731,094600,5180764100,28400,28300,28450,28300,1124
|
|
20240731,094500,5148845250,28350,28350,28450,28350,3512
|
|
20240731,094400,5049219500,28400,28400,28400,28350,1667
|
|
20240731,094300,5001883400,28350,28400,28400,28350,724
|
|
20240731,094200,4981336400,28400,28350,28450,28350,1882
|
|
20240731,094100,4927881350,28400,28300,28400,28300,607
|
|
20240731,094000,4910676650,28300,28450,28450,28300,4009
|
|
20240731,093900,4796952600,28450,28500,28500,28400,3501
|
|
20240731,093800,4697354950,28500,28500,28500,28450,1848
|
|
20240731,093700,4644691100,28500,28500,28500,28500,889
|
|
20240731,093600,4619354600,28500,28500,28500,28450,1919
|
|
20240731,093500,4564665600,28500,28400,28500,28350,4003
|
|
20240731,093400,4450742800,28400,28400,28400,28350,1091
|
|
20240731,093300,4419759900,28400,28400,28450,28400,1455
|
|
20240731,093200,4378432450,28400,28400,28400,28350,2269
|
|
20240731,093100,4313998050,28400,28400,28400,28350,604
|
|
20240731,093000,4296857700,28400,28450,28450,28400,976
|
|
20240731,092900,4269134250,28400,28450,28450,28350,5357
|
|
20240731,092800,4116970350,28400,28400,28450,28400,1525
|
|
20240731,092700,4073590700,28450,28400,28450,28350,1565
|
|
20240731,092600,4029142750,28400,28450,28450,28350,3844
|
|
20240731,092500,3919882300,28450,28350,28450,28300,2593
|
|
20240731,092400,3846252900,28350,28250,28350,28250,1430
|
|
20240731,092300,3805748850,28250,28250,28300,28250,1433
|
|
20240731,092200,3765198700,28300,28250,28300,28250,1836
|
|
20240731,092100,3713270600,28300,28250,28300,28250,2058
|
|
20240731,092000,3655067850,28250,28350,28400,28250,6787
|
|
20240731,091900,3462873900,28350,28450,28500,28350,4932
|
|
20240731,091800,3322599500,28500,28500,28500,28450,1273
|
|
20240731,091700,3286331650,28500,28500,28500,28450,1471
|
|
20240731,091600,3244408650,28500,28550,28550,28450,1054
|
|
20240731,091500,3214375300,28500,28500,28550,28450,3044
|
|
20240731,091400,3127744100,28500,28500,28700,28450,6844
|
|
20240731,091300,2932232900,28500,28600,28700,28500,10620
|
|
20240731,091200,2628272550,28600,28700,28700,28450,11440
|
|
20240731,091100,2301384950,28650,28650,28700,28650,1575
|
|
20240731,091000,2256216250,28650,28500,28700,28450,4760
|
|
20240731,090900,2120133350,28450,28450,28500,28400,8094
|
|
20240731,090800,1889994900,28450,28500,28500,28400,2844
|
|
20240731,090700,1809070650,28550,28650,28700,28500,5409
|
|
20240731,090600,1654327300,28600,28550,28700,28550,4743
|
|
20240731,090500,1518561900,28550,28400,28550,28350,4221
|
|
20240731,090400,1398407950,28400,28450,28450,28350,1946
|
|
20240731,090300,1343152650,28450,28400,28450,28400,1911
|
|
20240731,090200,1288831800,28400,28550,28550,28300,14557
|
|
20240731,090100,874968450,28550,28650,28700,28550,5552
|
|
20240731,090000,715946400,28650,28650,28800,28550,24946
|