651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,194800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,194700,10415556800,30800,30800,30800,30800,0
|
|
20240731,194600,10415556800,30800,30800,30800,30800,0
|
|
20240731,194500,10415556800,30800,30800,30800,30800,0
|
|
20240731,194400,10415556800,30800,30800,30800,30800,0
|
|
20240731,194300,10415556800,30800,30800,30800,30800,0
|
|
20240731,194200,10415556800,30800,30800,30800,30800,0
|
|
20240731,194100,10415556800,30800,30800,30800,30800,0
|
|
20240731,194000,10415556800,30800,30800,30800,30800,0
|
|
20240731,193900,10415556800,30800,30800,30800,30800,0
|
|
20240731,193800,10415556800,30800,30800,30800,30800,0
|
|
20240731,193700,10415556800,30800,30800,30800,30800,0
|
|
20240731,193600,10415556800,30800,30800,30800,30800,0
|
|
20240731,193500,10415556800,30800,30800,30800,30800,0
|
|
20240731,193400,10415556800,30800,30800,30800,30800,0
|
|
20240731,193300,10415556800,30800,30800,30800,30800,0
|
|
20240731,193200,10415556800,30800,30800,30800,30800,0
|
|
20240731,193100,10415556800,30800,30800,30800,30800,0
|
|
20240731,193000,10415556800,30800,30800,30800,30800,0
|
|
20240731,192900,10415556800,30800,30800,30800,30800,0
|
|
20240731,192800,10415556800,30800,30800,30800,30800,0
|
|
20240731,192700,10415556800,30800,30800,30800,30800,0
|
|
20240731,192600,10415556800,30800,30800,30800,30800,0
|
|
20240731,192500,10415556800,30800,30800,30800,30800,0
|
|
20240731,192400,10415556800,30800,30800,30800,30800,0
|
|
20240731,192300,10415556800,30800,30800,30800,30800,0
|
|
20240731,192200,10415556800,30800,30800,30800,30800,0
|
|
20240731,192100,10415556800,30800,30800,30800,30800,0
|
|
20240731,192000,10415556800,30800,30800,30800,30800,0
|
|
20240731,191900,10415556800,30800,30800,30800,30800,0
|
|
20240731,191800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,191700,10415556800,30800,30800,30800,30800,0
|
|
20240731,191600,10415556800,30800,30800,30800,30800,0
|
|
20240731,191500,10415556800,30800,30800,30800,30800,0
|
|
20240731,191400,10415556800,30800,30800,30800,30800,0
|
|
20240731,191300,10415556800,30800,30800,30800,30800,0
|
|
20240731,191200,10415556800,30800,30800,30800,30800,0
|
|
20240731,191100,10415556800,30800,30800,30800,30800,0
|
|
20240731,191000,10415556800,30800,30800,30800,30800,0
|
|
20240731,190900,10415556800,30800,30800,30800,30800,0
|
|
20240731,190800,10415556800,30800,30800,30800,30800,0
|
|
20240731,190700,10415556800,30800,30800,30800,30800,0
|
|
20240731,190600,10415556800,30800,30800,30800,30800,0
|
|
20240731,190500,10415556800,30800,30800,30800,30800,0
|
|
20240731,190400,10415556800,30800,30800,30800,30800,0
|
|
20240731,190300,10415556800,30800,30800,30800,30800,0
|
|
20240731,190200,10415556800,30800,30800,30800,30800,0
|
|
20240731,190100,10415556800,30800,30800,30800,30800,0
|
|
20240731,190000,10415556800,30800,30800,30800,30800,0
|
|
20240731,185900,10415556800,30800,30800,30800,30800,0
|
|
20240731,185800,10415556800,30800,30800,30800,30800,0
|
|
20240731,185700,10415556800,30800,30800,30800,30800,0
|
|
20240731,185600,10415556800,30800,30800,30800,30800,0
|
|
20240731,185500,10415556800,30800,30800,30800,30800,0
|
|
20240731,185400,10415556800,30800,30800,30800,30800,0
|
|
20240731,185300,10415556800,30800,30800,30800,30800,0
|
|
20240731,185200,10415556800,30800,30800,30800,30800,0
|
|
20240731,185100,10415556800,30800,30800,30800,30800,0
|
|
20240731,185000,10415556800,30800,30800,30800,30800,0
|
|
20240731,184900,10415556800,30800,30800,30800,30800,0
|
|
20240731,184800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,184700,10415556800,30800,30800,30800,30800,0
|
|
20240731,184600,10415556800,30800,30800,30800,30800,0
|
|
20240731,184500,10415556800,30800,30800,30800,30800,0
|
|
20240731,184400,10415556800,30800,30800,30800,30800,0
|
|
20240731,184300,10415556800,30800,30800,30800,30800,0
|
|
20240731,184200,10415556800,30800,30800,30800,30800,0
|
|
20240731,184100,10415556800,30800,30800,30800,30800,0
|
|
20240731,184000,10415556800,30800,30800,30800,30800,0
|
|
20240731,183900,10415556800,30800,30800,30800,30800,0
|
|
20240731,183800,10415556800,30800,30800,30800,30800,0
|
|
20240731,183700,10415556800,30800,30800,30800,30800,0
|
|
20240731,183600,10415556800,30800,30800,30800,30800,0
|
|
20240731,183500,10415556800,30800,30800,30800,30800,0
|
|
20240731,183400,10415556800,30800,30800,30800,30800,0
|
|
20240731,183300,10415556800,30800,30800,30800,30800,0
|
|
20240731,183200,10415556800,30800,30800,30800,30800,0
|
|
20240731,183100,10415556800,30800,30800,30800,30800,0
|
|
20240731,183000,10415556800,30800,30800,30800,30800,0
|
|
20240731,182900,10415556800,30800,30800,30800,30800,0
|
|
20240731,182800,10415556800,30800,30800,30800,30800,0
|
|
20240731,182700,10415556800,30800,30800,30800,30800,0
|
|
20240731,182600,10415556800,30800,30800,30800,30800,0
|
|
20240731,182500,10415556800,30800,30800,30800,30800,0
|
|
20240731,182400,10415556800,30800,30800,30800,30800,0
|
|
20240731,182300,10415556800,30800,30800,30800,30800,0
|
|
20240731,182200,10415556800,30800,30800,30800,30800,0
|
|
20240731,182100,10415556800,30800,30800,30800,30800,0
|
|
20240731,182000,10415556800,30800,30800,30800,30800,0
|
|
20240731,181900,10415556800,30800,30800,30800,30800,0
|
|
20240731,181800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,181700,10415556800,30800,30800,30800,30800,0
|
|
20240731,181600,10415556800,30800,30800,30800,30800,0
|
|
20240731,181500,10415556800,30800,30800,30800,30800,0
|
|
20240731,181400,10415556800,30800,30800,30800,30800,0
|
|
20240731,181300,10415556800,30800,30800,30800,30800,0
|
|
20240731,181200,10415556800,30800,30800,30800,30800,0
|
|
20240731,181100,10415556800,30800,30800,30800,30800,0
|
|
20240731,181000,10415556800,30800,30800,30800,30800,0
|
|
20240731,180900,10415556800,30800,30800,30800,30800,0
|
|
20240731,180800,10415556800,30800,30800,30800,30800,0
|
|
20240731,180700,10415556800,30800,30800,30800,30800,0
|
|
20240731,180600,10415556800,30800,30800,30800,30800,0
|
|
20240731,180500,10415556800,30800,30800,30800,30800,0
|
|
20240731,180400,10415556800,30800,30800,30800,30800,0
|
|
20240731,180300,10415556800,30800,30800,30800,30800,0
|
|
20240731,180200,10415556800,30800,30800,30800,30800,0
|
|
20240731,180100,10415556800,30800,30800,30800,30800,0
|
|
20240731,180000,10415556800,30800,30800,30800,30800,0
|
|
20240731,175900,10415556800,30800,30800,30800,30800,0
|
|
20240731,175800,10415556800,30800,30800,30800,30800,0
|
|
20240731,175700,10415556800,30800,30800,30800,30800,0
|
|
20240731,175600,10415556800,30800,30800,30800,30800,0
|
|
20240731,175500,10415556800,30800,30800,30800,30800,0
|
|
20240731,175400,10415556800,30800,30800,30800,30800,0
|
|
20240731,175300,10415556800,30800,30800,30800,30800,0
|
|
20240731,175200,10415556800,30800,30800,30800,30800,0
|
|
20240731,175100,10415556800,30800,30800,30800,30800,0
|
|
20240731,175000,10415556800,30800,30800,30800,30800,0
|
|
20240731,174900,10415556800,30800,30800,30800,30800,0
|
|
20240731,174800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,174700,10415556800,30800,30800,30800,30800,0
|
|
20240731,174600,10415556800,30800,30800,30800,30800,0
|
|
20240731,174500,10415556800,30800,30800,30800,30800,0
|
|
20240731,174400,10415556800,30800,30800,30800,30800,0
|
|
20240731,174300,10415556800,30800,30800,30800,30800,0
|
|
20240731,174200,10415556800,30800,30800,30800,30800,0
|
|
20240731,174100,10415556800,30800,30800,30800,30800,0
|
|
20240731,174000,10415556800,30800,30800,30800,30800,0
|
|
20240731,173900,10415556800,30800,30800,30800,30800,0
|
|
20240731,173800,10415556800,30800,30800,30800,30800,0
|
|
20240731,173700,10415556800,30800,30800,30800,30800,0
|
|
20240731,173600,10415556800,30800,30800,30800,30800,0
|
|
20240731,173500,10415556800,30800,30800,30800,30800,0
|
|
20240731,173400,10415556800,30800,30800,30800,30800,0
|
|
20240731,173300,10415556800,30800,30800,30800,30800,0
|
|
20240731,173200,10415556800,30800,30800,30800,30800,0
|
|
20240731,173100,10415556800,30800,30800,30800,30800,0
|
|
20240731,173000,10415556800,30800,30800,30800,30800,0
|
|
20240731,172900,10415556800,30800,30800,30800,30800,0
|
|
20240731,172800,10415556800,30800,30800,30800,30800,0
|
|
20240731,172700,10415556800,30800,30800,30800,30800,0
|
|
20240731,172600,10415556800,30800,30800,30800,30800,0
|
|
20240731,172500,10415556800,30800,30800,30800,30800,0
|
|
20240731,172400,10415556800,30800,30800,30800,30800,0
|
|
20240731,172300,10415556800,30800,30800,30800,30800,0
|
|
20240731,172200,10415556800,30800,30800,30800,30800,0
|
|
20240731,172100,10415556800,30800,30800,30800,30800,0
|
|
20240731,172000,10415556800,30800,30800,30800,30800,0
|
|
20240731,171900,10415556800,30800,30800,30800,30800,0
|
|
20240731,171800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,171700,10415556800,30800,30800,30800,30800,0
|
|
20240731,171600,10415556800,30800,30800,30800,30800,0
|
|
20240731,171500,10415556800,30800,30800,30800,30800,0
|
|
20240731,171400,10415556800,30800,30800,30800,30800,0
|
|
20240731,171300,10415556800,30800,30800,30800,30800,0
|
|
20240731,171200,10415556800,30800,30800,30800,30800,0
|
|
20240731,171100,10415556800,30800,30800,30800,30800,0
|
|
20240731,171000,10415556800,30800,30800,30800,30800,0
|
|
20240731,170900,10415556800,30800,30800,30800,30800,0
|
|
20240731,170800,10415556800,30800,30800,30800,30800,0
|
|
20240731,170700,10415556800,30800,30800,30800,30800,0
|
|
20240731,170600,10415556800,30800,30800,30800,30800,0
|
|
20240731,170500,10415556800,30800,30800,30800,30800,0
|
|
20240731,170400,10415556800,30800,30800,30800,30800,0
|
|
20240731,170300,10415556800,30800,30800,30800,30800,0
|
|
20240731,170200,10415556800,30800,30800,30800,30800,0
|
|
20240731,170100,10415556800,30800,30800,30800,30800,0
|
|
20240731,170000,10415556800,30800,30800,30800,30800,0
|
|
20240731,165900,10415556800,30800,30800,30800,30800,0
|
|
20240731,165800,10415556800,30800,30800,30800,30800,0
|
|
20240731,165700,10415556800,30800,30800,30800,30800,0
|
|
20240731,165600,10415556800,30800,30800,30800,30800,0
|
|
20240731,165500,10415556800,30800,30800,30800,30800,0
|
|
20240731,165400,10415556800,30800,30800,30800,30800,0
|
|
20240731,165300,10415556800,30800,30800,30800,30800,0
|
|
20240731,165200,10415556800,30800,30800,30800,30800,0
|
|
20240731,165100,10415556800,30800,30800,30800,30800,0
|
|
20240731,165000,10415556800,30800,30800,30800,30800,0
|
|
20240731,164900,10415556800,30800,30800,30800,30800,0
|
|
20240731,164800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,164700,10415556800,30800,30800,30800,30800,0
|
|
20240731,164600,10415556800,30800,30800,30800,30800,0
|
|
20240731,164500,10415556800,30800,30800,30800,30800,0
|
|
20240731,164400,10415556800,30800,30800,30800,30800,0
|
|
20240731,164300,10415556800,30800,30800,30800,30800,0
|
|
20240731,164200,10415556800,30800,30800,30800,30800,0
|
|
20240731,164100,10415556800,30800,30800,30800,30800,0
|
|
20240731,164000,10415556800,30800,30800,30800,30800,0
|
|
20240731,163900,10415556800,30800,30800,30800,30800,0
|
|
20240731,163800,10415556800,30800,30800,30800,30800,0
|
|
20240731,163700,10415556800,30800,30800,30800,30800,0
|
|
20240731,163600,10415556800,30800,30800,30800,30800,0
|
|
20240731,163500,10415556800,30800,30800,30800,30800,0
|
|
20240731,163400,10415556800,30800,30800,30800,30800,0
|
|
20240731,163300,10415556800,30800,30800,30800,30800,0
|
|
20240731,163200,10415556800,30800,30800,30800,30800,0
|
|
20240731,163100,10415556800,30800,30800,30800,30800,0
|
|
20240731,163000,10415556800,30800,30800,30800,30800,0
|
|
20240731,162900,10415556800,30800,30800,30800,30800,0
|
|
20240731,162800,10415556800,30800,30800,30800,30800,0
|
|
20240731,162700,10415556800,30800,30800,30800,30800,0
|
|
20240731,162600,10415556800,30800,30800,30800,30800,0
|
|
20240731,162500,10415556800,30800,30800,30800,30800,0
|
|
20240731,162400,10415556800,30800,30800,30800,30800,0
|
|
20240731,162300,10415556800,30800,30800,30800,30800,0
|
|
20240731,162200,10415556800,30800,30800,30800,30800,0
|
|
20240731,162100,10415556800,30800,30800,30800,30800,0
|
|
20240731,162000,10415556800,30800,30800,30800,30800,0
|
|
20240731,161900,10415556800,30800,30800,30800,30800,0
|
|
20240731,161800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,161700,10415556800,30800,30800,30800,30800,0
|
|
20240731,161600,10415556800,30800,30800,30800,30800,0
|
|
20240731,161500,10415556800,30800,30800,30800,30800,0
|
|
20240731,161400,10415556800,30800,30800,30800,30800,0
|
|
20240731,161300,10415556800,30800,30800,30800,30800,0
|
|
20240731,161200,10415556800,30800,30800,30800,30800,0
|
|
20240731,161100,10415556800,30800,30800,30800,30800,0
|
|
20240731,161000,10415556800,30800,30800,30800,30800,0
|
|
20240731,160900,10415556800,30800,30800,30800,30800,0
|
|
20240731,160800,10415556800,30800,30800,30800,30800,0
|
|
20240731,160700,10415556800,30800,30800,30800,30800,0
|
|
20240731,160600,10415556800,30800,30800,30800,30800,0
|
|
20240731,160500,10415556800,30800,30800,30800,30800,0
|
|
20240731,160400,10415556800,30800,30800,30800,30800,0
|
|
20240731,160300,10415556800,30800,30800,30800,30800,0
|
|
20240731,160200,10415556800,30800,30800,30800,30800,0
|
|
20240731,160100,10415556800,30800,30800,30800,30800,0
|
|
20240731,160000,10415556800,30800,30800,30800,30800,0
|
|
20240731,155900,10415556800,30800,30800,30800,30800,0
|
|
20240731,155800,10415556800,30800,30800,30800,30800,0
|
|
20240731,155700,10415556800,30800,30800,30800,30800,0
|
|
20240731,155600,10415556800,30800,30800,30800,30800,0
|
|
20240731,155500,10415556800,30800,30800,30800,30800,0
|
|
20240731,155400,10415556800,30800,30800,30800,30800,0
|
|
20240731,155300,10415556800,30800,30800,30800,30800,0
|
|
20240731,155200,10415556800,30800,30800,30800,30800,0
|
|
20240731,155100,10415556800,30800,30800,30800,30800,0
|
|
20240731,155000,10415556800,30800,30800,30800,30800,0
|
|
20240731,154900,10415556800,30800,30800,30800,30800,0
|
|
20240731,154800,10415556800,30800,30800,30800,30800,7777
|
|
20240731,154700,10415556800,30800,30800,30800,30800,0
|
|
20240731,154600,10415556800,30800,30800,30800,30800,0
|
|
20240731,154500,10415556800,30800,30800,30800,30800,0
|
|
20240731,154400,10415556800,30800,30800,30800,30800,0
|
|
20240731,154300,10415556800,30800,30800,30800,30800,0
|
|
20240731,154200,10415556800,30800,30800,30800,30800,0
|
|
20240731,154100,10415556800,30800,30800,30800,30800,0
|
|
20240731,154000,10415556800,30800,30800,30800,30800,0
|
|
20240731,153900,10415556800,30800,30800,30800,30800,0
|
|
20240731,153800,10415556800,30800,30800,30800,30800,0
|
|
20240731,153700,10415556800,30800,30800,30800,30800,0
|
|
20240731,153600,10415556800,30800,30800,30800,30800,0
|
|
20240731,153500,10415556800,30800,30800,30800,30800,0
|
|
20240731,153400,10415556800,30800,30800,30800,30800,0
|
|
20240731,153300,10415556800,30800,30800,30800,30800,0
|
|
20240731,153200,10415556800,30800,30800,30800,30800,0
|
|
20240731,153100,10415556800,30800,30800,30800,30800,0
|
|
20240731,153000,10415556800,30800,30800,30800,30800,7777
|
|
20240731,152900,10176025200,30750,30750,30750,30750,0
|
|
20240731,152800,10176025200,30750,30750,30750,30750,0
|
|
20240731,152700,10176025200,30750,30750,30750,30750,0
|
|
20240731,152600,10176025200,30750,30750,30750,30750,0
|
|
20240731,152500,10176025200,30750,30750,30750,30750,0
|
|
20240731,152400,10176025200,30750,30750,30750,30750,0
|
|
20240731,152300,10176025200,30750,30750,30750,30750,0
|
|
20240731,152200,10176025200,30750,30750,30750,30750,0
|
|
20240731,152100,10176025200,30750,30750,30750,30750,0
|
|
20240731,152000,10176025200,30750,30750,30750,30750,0
|
|
20240731,151900,10176025200,30750,30750,30800,30700,2162
|
|
20240731,151800,10109511650,30750,30750,30800,30750,1376
|
|
20240731,151700,10067159350,30750,30700,30750,30700,1222
|
|
20240731,151600,10029590250,30750,30650,30750,30650,968
|
|
20240731,151500,9999866800,30700,30650,30700,30650,571
|
|
20240731,151400,9982360800,30600,30650,30700,30600,1064
|
|
20240731,151300,9949735350,30650,30600,30700,30600,827
|
|
20240731,151200,9924388200,30650,30600,30650,30600,128
|
|
20240731,151100,9920471300,30650,30650,30700,30600,101
|
|
20240731,151000,9917376850,30600,30700,30750,30600,1469
|
|
20240731,150900,9872346000,30700,30800,30800,30700,957
|
|
20240731,150800,9842947300,30800,30750,30800,30700,521
|
|
20240731,150700,9826917450,30750,30700,30800,30650,1190
|
|
20240731,150600,9790351600,30750,30700,30750,30650,1600
|
|
20240731,150500,9741242850,30700,30700,30750,30650,650
|
|
20240731,150400,9721285000,30650,30700,30700,30650,839
|
|
20240731,150300,9695531600,30650,30650,30700,30600,521
|
|
20240731,150200,9679546250,30700,30650,30700,30600,320
|
|
20240731,150100,9669730600,30650,30600,30700,30600,1337
|
|
20240731,150000,9628755050,30600,30700,30750,30600,1350
|
|
20240731,145900,9587344550,30750,30700,30750,30650,486
|
|
20240731,145800,9572420300,30700,30750,30750,30650,1228
|
|
20240731,145700,9534708300,30750,30750,30750,30700,817
|
|
20240731,145600,9509588450,30700,30650,30750,30650,474
|
|
20240731,145500,9495030500,30700,30750,30800,30650,2300
|
|
20240731,145400,9424391000,30750,30750,30750,30700,1009
|
|
20240731,145300,9393384800,30700,30700,30750,30650,924
|
|
20240731,145200,9365017700,30700,30750,30750,30650,1141
|
|
20240731,145100,9329980250,30750,30700,30750,30650,1969
|
|
20240731,145000,9269474400,30700,30750,30750,30650,887
|
|
20240731,144900,9242236300,30750,30750,30750,30700,2015
|
|
20240731,144800,9180287350,30750,30800,30800,30750,2031
|
|
20240731,144700,9117814850,30800,30750,30850,30750,3240
|
|
20240731,144600,9018070150,30750,30750,30800,30750,2950
|
|
20240731,144500,8927256850,30800,30700,30800,30700,2787
|
|
20240731,144400,8841531050,30750,30700,30750,30700,2312
|
|
20240731,144300,8770447400,30700,30650,30750,30650,960
|
|
20240731,144200,8740944750,30700,30650,30700,30650,2186
|
|
20240731,144100,8673905250,30650,30700,30700,30650,448
|
|
20240731,144000,8660157350,30700,30700,30700,30650,438
|
|
20240731,143900,8646715900,30650,30650,30700,30650,762
|
|
20240731,143800,8623353100,30650,30650,30650,30600,1205
|
|
20240731,143700,8586422550,30650,30600,30650,30550,1017
|
|
20240731,143600,8555300400,30600,30550,30600,30500,618
|
|
20240731,143500,8536397600,30550,30550,30600,30500,558
|
|
20240731,143400,8519351400,30500,30550,30600,30500,569
|
|
20240731,143300,8501967750,30550,30550,30550,30500,1676
|
|
20240731,143200,8450822200,30550,30650,30650,30500,2175
|
|
20240731,143100,8384316650,30600,30600,30650,30550,2345
|
|
20240731,143000,8312564200,30600,30600,30600,30550,400
|
|
20240731,142900,8300329700,30600,30550,30600,30550,1202
|
|
20240731,142800,8263580850,30600,30550,30600,30550,627
|
|
20240731,142700,8244407400,30550,30650,30650,30550,1014
|
|
20240731,142600,8213378850,30650,30600,30650,30600,415
|
|
20240731,142500,8200663550,30600,30650,30650,30550,708
|
|
20240731,142400,8178984300,30600,30650,30650,30600,424
|
|
20240731,142300,8165996300,30600,30650,30650,30550,969
|
|
20240731,142200,8136340800,30650,30650,30700,30600,538
|
|
20240731,142100,8119850950,30650,30650,30650,30600,661
|
|
20240731,142000,8099595650,30650,30600,30650,30600,832
|
|
20240731,141900,8074102550,30550,30550,30650,30550,1318
|
|
20240731,141800,8033777750,30600,30550,30600,30550,562
|
|
20240731,141700,8016587650,30600,30600,30600,30550,701
|
|
20240731,141600,7995137800,30600,30600,30600,30500,358
|
|
20240731,141500,7984192450,30550,30550,30600,30500,332
|
|
20240731,141400,7974047250,30550,30600,30600,30500,453
|
|
20240731,141300,7960206150,30550,30600,30650,30550,977
|
|
20240731,141200,7930317850,30600,30600,30650,30550,524
|
|
20240731,141100,7914284250,30600,30600,30600,30550,294
|
|
20240731,141000,7905291750,30600,30600,30600,30550,430
|
|
20240731,140900,7892140450,30600,30500,30600,30500,798
|
|
20240731,140800,7867777900,30600,30550,30650,30550,737
|
|
20240731,140700,7845235900,30600,30600,30650,30550,658
|
|
20240731,140600,7825111750,30600,30700,30700,30600,1231
|
|
20240731,140500,7787377150,30700,30700,30750,30650,1952
|
|
20240731,140400,7727446800,30750,30750,30750,30700,1265
|
|
20240731,140300,7688552250,30750,30750,30800,30700,3072
|
|
20240731,140200,7594098850,30750,30700,30750,30700,1139
|
|
20240731,140100,7559113100,30700,30750,30750,30650,3570
|
|
20240731,140000,7449425950,30750,30700,30750,30650,3167
|
|
20240731,135900,7352201650,30700,30650,30700,30600,658
|
|
20240731,135800,7332022700,30650,30650,30650,30600,310
|
|
20240731,135700,7322528200,30650,30600,30650,30550,885
|
|
20240731,135600,7295441650,30550,30700,30750,30550,2155
|
|
20240731,135500,7229382150,30700,30700,30750,30650,875
|
|
20240731,135400,7202506850,30700,30700,30700,30650,1296
|
|
20240731,135300,7162732200,30700,30700,30750,30650,665
|
|
20240731,135200,7142322300,30650,30600,30750,30600,3669
|
|
20240731,135100,7029710100,30650,30650,30700,30600,967
|
|
20240731,135000,7000068500,30650,30600,30700,30600,1236
|
|
20240731,134900,6962184500,30600,30550,30600,30550,422
|
|
20240731,134800,6949276300,30550,30550,30650,30550,508
|
|
20240731,134700,6933729250,30600,30600,30600,30550,299
|
|
20240731,134600,6924582650,30600,30500,30600,30450,1915
|
|
20240731,134500,6866137450,30500,30500,30500,30400,701
|
|
20240731,134400,6844769600,30500,30500,30500,30400,611
|
|
20240731,134300,6826162200,30500,30450,30500,30400,366
|
|
20240731,134200,6815011850,30450,30400,30500,30400,1578
|
|
20240731,134100,6766954600,30450,30450,30450,30400,520
|
|
20240731,134000,6751131000,30450,30500,30500,30400,396
|
|
20240731,133900,6739066150,30450,30500,30500,30400,1062
|
|
20240731,133800,6706706200,30500,30550,30550,30500,505
|
|
20240731,133700,6691291100,30550,30500,30550,30450,299
|
|
20240731,133600,6682169500,30550,30550,30600,30450,1346
|
|
20240731,133500,6641087750,30550,30500,30550,30450,319
|
|
20240731,133400,6631349450,30450,30550,30550,30450,846
|
|
20240731,133300,6605521600,30550,30550,30550,30500,1136
|
|
20240731,133200,6570822750,30500,30550,30550,30500,548
|
|
20240731,133100,6554087700,30550,30600,30600,30500,715
|
|
20240731,133000,6532234550,30550,30650,30650,30550,633
|
|
20240731,132900,6512864650,30650,30600,30650,30550,866
|
|
20240731,132800,6486358900,30600,30500,30600,30450,1241
|
|
20240731,132700,6448473500,30500,30500,30550,30450,1178
|
|
20240731,132600,6412558550,30550,30650,30650,30500,2816
|
|
20240731,132500,6326537100,30650,30750,30750,30650,1122
|
|
20240731,132400,6292110600,30750,30650,30750,30650,1153
|
|
20240731,132300,6256710950,30700,30700,30700,30550,3113
|
|
20240731,132200,6161340600,30700,30600,30750,30550,6061
|
|
20240731,132100,5975546600,30600,30650,30700,30550,3940
|
|
20240731,132000,5854876100,30650,30650,30700,30600,2863
|
|
20240731,131900,5767115700,30600,30600,30650,30600,770
|
|
20240731,131800,5743540800,30600,30600,30650,30550,1038
|
|
20240731,131700,5711780650,30600,30600,30650,30600,2554
|
|
20240731,131600,5633619650,30550,30550,30600,30500,1172
|
|
20240731,131500,5597824300,30500,30550,30550,30450,1778
|
|
20240731,131400,5543620900,30550,30500,30550,30500,855
|
|
20240731,131300,5517533450,30550,30550,30550,30500,547
|
|
20240731,131200,5500824300,30550,30550,30550,30500,828
|
|
20240731,131100,5475551800,30550,30600,30650,30500,3617
|
|
20240731,131000,5364933800,30600,30450,30600,30450,3840
|
|
20240731,130900,5247771600,30450,30450,30500,30400,530
|
|
20240731,130800,5231632450,30500,30500,30500,30450,503
|
|
20240731,130700,5216301950,30450,30500,30500,30400,1144
|
|
20240731,130600,5181462600,30500,30450,30500,30400,1149
|
|
20240731,130500,5146458250,30450,30500,30500,30450,726
|
|
20240731,130400,5124342100,30500,30450,30500,30400,471
|
|
20240731,130300,5109999050,30500,30450,30550,30450,995
|
|
20240731,130200,5079652300,30500,30500,30500,30450,2235
|
|
20240731,130100,5011531000,30500,30450,30500,30450,2735
|
|
20240731,130000,4928153350,30400,30350,30500,30350,12973
|
|
20240731,125900,4533685850,30400,30350,30400,30350,2384
|
|
20240731,125800,4461328750,30350,30300,30350,30250,260
|
|
20240731,125700,4453448850,30300,30300,30300,30250,664
|
|
20240731,125600,4433335700,30300,30350,30350,30300,1287
|
|
20240731,125500,4394321600,30350,30300,30350,30300,1329
|
|
20240731,125400,4353987900,30350,30350,30350,30300,690
|
|
20240731,125300,4333060000,30350,30300,30350,30300,899
|
|
20240731,125200,4305810050,30250,30250,30300,30250,3347
|
|
20240731,125100,4204404800,30250,30150,30250,30150,4187
|
|
20240731,125000,4077956600,30100,30150,30150,30100,243
|
|
20240731,124900,4070633500,30150,30050,30150,30050,1336
|
|
20240731,124800,4030422100,30050,30100,30100,30000,468
|
|
20240731,124700,4016349100,30100,30050,30100,30000,627
|
|
20240731,124600,3997502000,30050,30000,30050,30000,442
|
|
20240731,124500,3984231200,30000,30050,30050,30000,103
|
|
20240731,124400,3981138600,30050,30050,30050,30000,83
|
|
20240731,124300,3978645550,30050,30000,30050,29950,160
|
|
20240731,124200,3973844850,30000,30000,30050,30000,648
|
|
20240731,124100,3954401100,30050,30050,30050,30050,223
|
|
20240731,124000,3947699950,30050,30050,30050,30000,100
|
|
20240731,123900,3944697800,30000,30050,30050,30000,387
|
|
20240731,123800,3933085200,30050,30050,30050,30050,81
|
|
20240731,123700,3930651150,30050,29950,30050,29900,1905
|
|
20240731,123600,3873512650,29950,29900,29950,29900,521
|
|
20240731,123500,3857912650,29950,29950,29950,29900,134
|
|
20240731,123400,3853900450,29950,29950,29950,29950,53
|
|
20240731,123300,3852313100,29950,29950,29950,29900,249
|
|
20240731,123200,3844857300,29950,29900,29950,29900,601
|
|
20240731,123100,3826876450,29900,29950,29950,29900,36
|
|
20240731,123000,3825799350,29950,29900,29950,29900,244
|
|
20240731,122900,3818497800,29900,29900,29950,29900,84
|
|
20240731,122800,3815983000,29900,29900,29950,29850,1631
|
|
20240731,122700,3767227150,29950,29950,29950,29950,81
|
|
20240731,122600,3764801200,29950,29900,29950,29900,69
|
|
20240731,122500,3762737600,29900,29950,29950,29900,135
|
|
20240731,122400,3758698750,29850,29900,29950,29850,562
|
|
20240731,122300,3741886200,29900,29950,29950,29900,32
|
|
20240731,122200,3740929200,29850,29900,29950,29850,212
|
|
20240731,122100,3734586750,29900,29900,29900,29850,512
|
|
20240731,122000,3719279050,29900,29950,29950,29900,633
|
|
20240731,121900,3700344300,29950,29900,29950,29850,209
|
|
20240731,121800,3694088800,29900,29950,29950,29900,325
|
|
20240731,121700,3684371250,29900,29950,29950,29850,217
|
|
20240731,121600,3677877650,29900,29900,29950,29900,123
|
|
20240731,121500,3674199550,29900,29900,29900,29850,355
|
|
20240731,121400,3663586150,29900,29850,29900,29850,544
|
|
20240731,121300,3647323900,29850,29900,29900,29850,211
|
|
20240731,121200,3641016100,29900,29850,29900,29850,124
|
|
20240731,121100,3637309600,29900,29900,29950,29900,364
|
|
20240731,121000,3626423600,29900,29850,29900,29850,96
|
|
20240731,120900,3623557650,29900,29950,29950,29850,510
|
|
20240731,120800,3608306000,29950,29950,29950,29950,206
|
|
20240731,120700,3602136300,30000,29900,30000,29900,1357
|
|
20240731,120600,3561433500,29950,30000,30000,29900,284
|
|
20240731,120500,3552921750,30000,30000,30000,29950,424
|
|
20240731,120400,3540221900,30000,29900,30000,29900,768
|
|
20240731,120300,3517219400,29950,29950,29950,29900,765
|
|
20240731,120200,3494327200,29950,29950,29950,29950,504
|
|
20240731,120100,3479232400,29900,29900,29950,29900,486
|
|
20240731,120000,3464681350,29950,29950,29950,29900,147
|
|
20240731,115900,3460283800,29950,29900,29950,29850,647
|
|
20240731,115800,3440940200,29900,29900,29900,29900,330
|
|
20240731,115700,3431073200,29900,29900,29900,29850,472
|
|
20240731,115600,3416961500,29900,29850,29900,29850,174
|
|
20240731,115500,3411763500,29850,29850,29900,29850,638
|
|
20240731,115400,3392690250,29900,29850,29900,29850,585
|
|
20240731,115300,3375225800,29900,29850,29900,29850,857
|
|
20240731,115200,3349643700,29800,29850,29850,29800,812
|
|
20240731,115100,3325435400,29850,29850,29850,29850,61
|
|
20240731,115000,3323614550,29800,29800,29850,29800,72
|
|
20240731,114900,3321466650,29850,29800,29850,29800,752
|
|
20240731,114800,3299047900,29800,29800,29800,29750,192
|
|
20240731,114700,3293330750,29800,29800,29800,29750,133
|
|
20240731,114600,3289367400,29800,29800,29850,29750,1394
|
|
20240731,114500,3247824100,29800,29750,29800,29750,369
|
|
20240731,114400,3236838400,29800,29800,29800,29800,107
|
|
20240731,114300,3233649800,29800,29750,29850,29750,214
|
|
20240731,114200,3227271050,29800,29800,29800,29800,170
|
|
20240731,114100,3222205050,29800,29800,29800,29750,458
|
|
20240731,114000,3208561150,29800,29800,29800,29800,171
|
|
20240731,113900,3203465350,29750,29750,29800,29750,75
|
|
20240731,113800,3201232000,29750,29750,29750,29750,47
|
|
20240731,113700,3199833750,29700,29750,29750,29700,236
|
|
20240731,113600,3192816850,29750,29750,29750,29750,885
|
|
20240731,113500,3166488100,29800,29750,29800,29750,590
|
|
20240731,113400,3148934950,29700,29700,29700,29700,89
|
|
20240731,113300,3146291650,29750,29750,29750,29750,162
|
|
20240731,113200,3141472150,29750,29700,29750,29700,45
|
|
20240731,113100,3140134550,29700,29750,29750,29700,329
|
|
20240731,113000,3130362250,29700,29700,29700,29700,388
|
|
20240731,112900,3118838650,29700,29650,29700,29650,64
|
|
20240731,112800,3116940350,29650,29650,29700,29650,122
|
|
20240731,112700,3113320550,29700,29700,29700,29700,251
|
|
20240731,112600,3105865850,29700,29700,29750,29700,429
|
|
20240731,112500,3093123600,29700,29650,29700,29650,50
|
|
20240731,112400,3091640450,29650,29650,29650,29650,100
|
|
20240731,112300,3088675450,29650,29700,29700,29650,105
|
|
20240731,112200,3085561800,29650,29700,29700,29650,203
|
|
20240731,112100,3079542100,29650,29700,29700,29650,197
|
|
20240731,112000,3073692300,29650,29650,29650,29650,0
|
|
20240731,111900,3073692300,29650,29700,29700,29650,123
|
|
20240731,111800,3070043650,29650,29650,29700,29650,44
|
|
20240731,111700,3068738950,29700,29600,29700,29600,619
|
|
20240731,111600,3050410000,29600,29600,29600,29550,43
|
|
20240731,111500,3049138800,29600,29600,29600,29550,201
|
|
20240731,111400,3043192550,29550,29600,29600,29550,38
|
|
20240731,111300,3042069150,29600,29550,29600,29550,13
|
|
20240731,111200,3041684650,29600,29550,29600,29500,345
|
|
20240731,111100,3031492850,29550,29550,29600,29550,492
|
|
20240731,111000,3016953750,29550,29600,29600,29550,27
|
|
20240731,110900,3016155650,29600,29550,29600,29550,69
|
|
20240731,110800,3014114350,29600,29550,29600,29550,190
|
|
20240731,110700,3008493800,29550,29550,29550,29550,33
|
|
20240731,110600,3007518650,29550,29550,29550,29550,100
|
|
20240731,110500,3004563650,29550,29550,29600,29550,172
|
|
20240731,110400,2999480100,29550,29550,29550,29550,1229
|
|
20240731,110300,2963163150,29550,29600,29600,29550,181
|
|
20240731,110200,2957814450,29550,29550,29600,29550,43
|
|
20240731,110100,2956543750,29550,29500,29550,29500,164
|
|
20240731,110000,2951703350,29500,29500,29500,29500,282
|
|
20240731,105900,2943384350,29500,29450,29500,29450,306
|
|
20240731,105800,2934357400,29450,29450,29500,29450,271
|
|
20240731,105700,2926371050,29450,29450,29450,29450,67
|
|
20240731,105600,2924397900,29500,29550,29600,29450,3791
|
|
20240731,105500,2812614550,29600,29600,29600,29600,8
|
|
20240731,105400,2812377750,29600,29550,29600,29550,468
|
|
20240731,105300,2798547950,29550,29550,29550,29550,107
|
|
20240731,105200,2795386100,29550,29600,29600,29550,85
|
|
20240731,105100,2792871750,29550,29550,29550,29550,22
|
|
20240731,105000,2792221650,29600,29600,29600,29550,241
|
|
20240731,104900,2785090600,29600,29550,29600,29550,45
|
|
20240731,104800,2783760750,29550,29550,29550,29550,67
|
|
20240731,104700,2781780900,29600,29600,29600,29550,875
|
|
20240731,104600,2755903350,29650,29550,29650,29550,626
|
|
20240731,104500,2737367150,29550,29550,29600,29500,536
|
|
20240731,104400,2721529650,29600,29550,29600,29550,162
|
|
20240731,104300,2716740500,29550,29550,29600,29550,530
|
|
20240731,104200,2701078950,29550,29550,29600,29550,512
|
|
20240731,104100,2685928200,29650,29700,29700,29550,3109
|
|
20240731,104000,2593894150,29750,29650,29750,29650,160
|
|
20240731,103900,2589137150,29700,29700,29700,29650,524
|
|
20240731,103800,2573600150,29650,29650,29700,29650,214
|
|
20240731,103700,2567254800,29650,29650,29650,29650,466
|
|
20240731,103600,2553437900,29650,29650,29650,29600,83
|
|
20240731,103500,2550980900,29650,29600,29650,29600,1163
|
|
20240731,103400,2516553300,29600,29650,29650,29600,84
|
|
20240731,103300,2514063850,29650,29650,29700,29650,1511
|
|
20240731,103200,2469261300,29650,29700,29700,29650,1377
|
|
20240731,103100,2428365050,29700,29800,29800,29700,717
|
|
20240731,103000,2407041200,29800,29750,29800,29750,114
|
|
20240731,102900,2403644050,29800,29750,29800,29750,30
|
|
20240731,102800,2402751200,29800,29800,29800,29800,365
|
|
20240731,102700,2391874200,29800,29800,29800,29750,565
|
|
20240731,102600,2375038350,29800,29750,29800,29750,119
|
|
20240731,102500,2371497700,29750,29750,29750,29750,70
|
|
20240731,102400,2369415200,29700,29750,29750,29700,902
|
|
20240731,102300,2342584050,29800,29900,29900,29750,2191
|
|
20240731,102200,2277238650,29900,29950,29950,29900,1415
|
|
20240731,102100,2234922650,30000,29950,30000,29900,1220
|
|
20240731,102000,2198391750,29950,29950,29950,29900,316
|
|
20240731,101900,2188928950,29900,29900,29900,29900,547
|
|
20240731,101800,2172573650,29900,29900,29900,29850,136
|
|
20240731,101700,2168508450,29900,29900,29900,29850,821
|
|
20240731,101600,2143964900,29850,29900,29900,29850,125
|
|
20240731,101500,2140228550,29900,29950,29950,29900,2546
|
|
20240731,101400,2063996250,29950,29950,29950,29900,676
|
|
20240731,101300,2043750450,29950,30000,30000,29950,310
|
|
20240731,101200,2034453800,30000,30000,30000,29950,498
|
|
20240731,101100,2019514300,30000,29950,30000,29950,247
|
|
20240731,101000,2012106500,29950,29950,30000,29950,336
|
|
20240731,100900,2002038150,30000,30000,30000,29950,124
|
|
20240731,100800,1998319300,29950,29950,29950,29950,159
|
|
20240731,100700,1993557250,29900,29950,29950,29900,873
|
|
20240731,100600,1967412050,29950,29900,29950,29850,858
|
|
20240731,100500,1941758200,29900,29900,29950,29900,1523
|
|
20240731,100400,1896214550,29950,30000,30000,29950,682
|
|
20240731,100300,1875788050,30000,30000,30000,30000,103
|
|
20240731,100200,1872698050,30000,30050,30050,30000,433
|
|
20240731,100100,1859708000,30050,30000,30050,30000,201
|
|
20240731,100000,1853674950,30000,30050,30050,29950,1881
|
|
20240731,095900,1797293850,30050,30050,30050,30000,141
|
|
20240731,095800,1793061300,30050,30000,30050,30000,98
|
|
20240731,095700,1790119500,30000,30000,30050,29950,565
|
|
20240731,095600,1773179800,29950,30050,30050,29950,396
|
|
20240731,095500,1761312100,30050,30000,30100,30000,797
|
|
20240731,095400,1737393200,30100,30100,30100,30050,749
|
|
20240731,095300,1714874100,30150,30100,30150,30100,2063
|
|
20240731,095200,1652752450,30100,30100,30100,30000,358
|
|
20240731,095100,1641984750,30100,30050,30100,30000,456
|
|
20240731,095000,1628273350,30100,30100,30100,30000,617
|
|
20240731,094900,1609745400,30050,30100,30150,30050,442
|
|
20240731,094800,1596438600,30100,30100,30150,30000,1203
|
|
20240731,094700,1560242950,30100,30100,30100,30050,586
|
|
20240731,094600,1542614950,30100,30100,30100,30050,1419
|
|
20240731,094500,1499924100,30100,30000,30100,29950,2636
|
|
20240731,094400,1420786050,30000,29900,30000,29900,1339
|
|
20240731,094300,1380709200,29900,29850,29900,29850,260
|
|
20240731,094200,1372940000,29900,29900,29900,29850,213
|
|
20240731,094100,1366580150,29850,29900,29900,29800,555
|
|
20240731,094000,1350003850,29900,29950,29950,29900,216
|
|
20240731,093900,1343539300,29950,29950,29950,29900,163
|
|
20240731,093800,1338658600,29950,29950,29950,29900,372
|
|
20240731,093700,1327528350,29950,29950,29950,29900,179
|
|
20240731,093600,1322171950,29950,29950,29950,29900,491
|
|
20240731,093500,1307469000,29950,29850,29950,29800,2540
|
|
20240731,093400,1231579050,29800,29900,29900,29750,1625
|
|
20240731,093300,1183124050,29850,29900,29900,29850,707
|
|
20240731,093200,1162005400,29900,29900,29900,29850,104
|
|
20240731,093100,1158899050,29850,29900,29900,29850,144
|
|
20240731,093000,1154595600,29900,29800,29900,29800,2042
|
|
20240731,092900,1093731500,29850,29850,29850,29800,370
|
|
20240731,092800,1082692200,29850,29900,29950,29850,1656
|
|
20240731,092700,1033237450,29950,29900,29950,29850,491
|
|
20240731,092600,1018562150,29900,29900,29900,29850,451
|
|
20240731,092500,1005081750,29900,29900,29950,29900,864
|
|
20240731,092400,979247900,29850,29900,29900,29850,1286
|
|
20240731,092300,940832100,29850,29950,30000,29850,1858
|
|
20240731,092200,885254850,29950,30000,30000,29950,2806
|
|
20240731,092100,801213050,30000,29900,30000,29900,2848
|
|
20240731,092000,715922850,29950,29900,29950,29900,1425
|
|
20240731,091900,673267650,29900,29850,29900,29800,1205
|
|
20240731,091800,637264200,29850,29850,29850,29800,1207
|
|
20240731,091700,601267100,29850,29800,29850,29750,1061
|
|
20240731,091600,569649850,29800,29750,29800,29750,485
|
|
20240731,091500,555205400,29750,29750,29750,29700,1061
|
|
20240731,091400,523652700,29750,29650,29750,29650,1526
|
|
20240731,091300,478363200,29650,29600,29650,29600,298
|
|
20240731,091200,469532700,29650,29400,29650,29400,1985
|
|
20240731,091100,410994900,29400,29350,29400,29350,38
|
|
20240731,091000,409879000,29400,29400,29400,29350,99
|
|
20240731,090900,406969900,29300,29400,29400,29300,1148
|
|
20240731,090800,373306500,29400,29450,29450,29350,91
|
|
20240731,090700,370631600,29450,29350,29450,29300,742
|
|
20240731,090600,348843800,29350,29500,29500,29350,1279
|
|
20240731,090500,311243600,29500,29550,29650,29500,994
|
|
20240731,090400,281890650,29500,29600,29600,29450,864
|
|
20240731,090300,256391400,29650,29700,29750,29600,1818
|
|
20240731,090200,202464950,29750,29700,29850,29700,2259
|
|
20240731,090100,135303750,29700,29550,29750,29550,1848
|
|
20240731,090000,80497850,29550,29600,29600,29550,2720
|