617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,191300,66249813300,76300,76300,76300,76300,0
|
|
20240801,191200,66249813300,76300,76300,76300,76300,0
|
|
20240801,191100,66249813300,76300,76300,76300,76300,0
|
|
20240801,191000,66249813300,76300,76300,76300,76300,0
|
|
20240801,190900,66249813300,76300,76300,76300,76300,0
|
|
20240801,190800,66249813300,76300,76300,76300,76300,0
|
|
20240801,190700,66249813300,76300,76300,76300,76300,0
|
|
20240801,190600,66249813300,76300,76300,76300,76300,0
|
|
20240801,190500,66249813300,76300,76300,76300,76300,0
|
|
20240801,190400,66249813300,76300,76300,76300,76300,0
|
|
20240801,190300,66249813300,76300,76300,76300,76300,0
|
|
20240801,190200,66249813300,76300,76300,76300,76300,0
|
|
20240801,190100,66249813300,76300,76300,76300,76300,0
|
|
20240801,190000,66249813300,76300,76300,76300,76300,0
|
|
20240801,185900,66249813300,76300,76300,76300,76300,0
|
|
20240801,185800,66249813300,76300,76300,76300,76300,0
|
|
20240801,185700,66249813300,76300,76300,76300,76300,0
|
|
20240801,185600,66249813300,76300,76300,76300,76300,0
|
|
20240801,185500,66249813300,76300,76300,76300,76300,0
|
|
20240801,185400,66249813300,76300,76300,76300,76300,0
|
|
20240801,185300,66249813300,76300,76300,76300,76300,0
|
|
20240801,185200,66249813300,76300,76300,76300,76300,0
|
|
20240801,185100,66249813300,76300,76300,76300,76300,0
|
|
20240801,185000,66249813300,76300,76300,76300,76300,0
|
|
20240801,184900,66249813300,76300,76300,76300,76300,0
|
|
20240801,184800,66249813300,76300,76300,76300,76300,0
|
|
20240801,184700,66249813300,76300,76300,76300,76300,0
|
|
20240801,184600,66249813300,76300,76300,76300,76300,0
|
|
20240801,184500,66249813300,76300,76300,76300,76300,0
|
|
20240801,184400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,184300,66249813300,76300,76300,76300,76300,0
|
|
20240801,184200,66249813300,76300,76300,76300,76300,0
|
|
20240801,184100,66249813300,76300,76300,76300,76300,0
|
|
20240801,184000,66249813300,76300,76300,76300,76300,0
|
|
20240801,183900,66249813300,76300,76300,76300,76300,0
|
|
20240801,183800,66249813300,76300,76300,76300,76300,0
|
|
20240801,183700,66249813300,76300,76300,76300,76300,0
|
|
20240801,183600,66249813300,76300,76300,76300,76300,0
|
|
20240801,183500,66249813300,76300,76300,76300,76300,0
|
|
20240801,183400,66249813300,76300,76300,76300,76300,0
|
|
20240801,183300,66249813300,76300,76300,76300,76300,0
|
|
20240801,183200,66249813300,76300,76300,76300,76300,0
|
|
20240801,183100,66249813300,76300,76300,76300,76300,0
|
|
20240801,183000,66249813300,76300,76300,76300,76300,0
|
|
20240801,182900,66249813300,76300,76300,76300,76300,0
|
|
20240801,182800,66249813300,76300,76300,76300,76300,0
|
|
20240801,182700,66249813300,76300,76300,76300,76300,0
|
|
20240801,182600,66249813300,76300,76300,76300,76300,0
|
|
20240801,182500,66249813300,76300,76300,76300,76300,0
|
|
20240801,182400,66249813300,76300,76300,76300,76300,0
|
|
20240801,182300,66249813300,76300,76300,76300,76300,0
|
|
20240801,182200,66249813300,76300,76300,76300,76300,0
|
|
20240801,182100,66249813300,76300,76300,76300,76300,0
|
|
20240801,182000,66249813300,76300,76300,76300,76300,0
|
|
20240801,181900,66249813300,76300,76300,76300,76300,0
|
|
20240801,181800,66249813300,76300,76300,76300,76300,0
|
|
20240801,181700,66249813300,76300,76300,76300,76300,0
|
|
20240801,181600,66249813300,76300,76300,76300,76300,0
|
|
20240801,181500,66249813300,76300,76300,76300,76300,0
|
|
20240801,181400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,181300,66249813300,76300,76300,76300,76300,0
|
|
20240801,181200,66249813300,76300,76300,76300,76300,0
|
|
20240801,181100,66249813300,76300,76300,76300,76300,0
|
|
20240801,181000,66249813300,76300,76300,76300,76300,0
|
|
20240801,180900,66249813300,76300,76300,76300,76300,0
|
|
20240801,180800,66249813300,76300,76300,76300,76300,0
|
|
20240801,180700,66249813300,76300,76300,76300,76300,0
|
|
20240801,180600,66249813300,76300,76300,76300,76300,0
|
|
20240801,180500,66249813300,76300,76300,76300,76300,0
|
|
20240801,180400,66249813300,76300,76300,76300,76300,0
|
|
20240801,180300,66249813300,76300,76300,76300,76300,0
|
|
20240801,180200,66249813300,76300,76300,76300,76300,0
|
|
20240801,180100,66249813300,76300,76300,76300,76300,0
|
|
20240801,180000,66249813300,76300,76300,76300,76300,0
|
|
20240801,175900,66249813300,76300,76300,76300,76300,0
|
|
20240801,175800,66249813300,76300,76300,76300,76300,0
|
|
20240801,175700,66249813300,76300,76300,76300,76300,0
|
|
20240801,175600,66249813300,76300,76300,76300,76300,0
|
|
20240801,175500,66249813300,76300,76300,76300,76300,0
|
|
20240801,175400,66249813300,76300,76300,76300,76300,0
|
|
20240801,175300,66249813300,76300,76300,76300,76300,0
|
|
20240801,175200,66249813300,76300,76300,76300,76300,0
|
|
20240801,175100,66249813300,76300,76300,76300,76300,0
|
|
20240801,175000,66249813300,76300,76300,76300,76300,0
|
|
20240801,174900,66249813300,76300,76300,76300,76300,0
|
|
20240801,174800,66249813300,76300,76300,76300,76300,0
|
|
20240801,174700,66249813300,76300,76300,76300,76300,0
|
|
20240801,174600,66249813300,76300,76300,76300,76300,0
|
|
20240801,174500,66249813300,76300,76300,76300,76300,0
|
|
20240801,174400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,174300,66249813300,76300,76300,76300,76300,0
|
|
20240801,174200,66249813300,76300,76300,76300,76300,0
|
|
20240801,174100,66249813300,76300,76300,76300,76300,0
|
|
20240801,174000,66249813300,76300,76300,76300,76300,0
|
|
20240801,173900,66249813300,76300,76300,76300,76300,0
|
|
20240801,173800,66249813300,76300,76300,76300,76300,0
|
|
20240801,173700,66249813300,76300,76300,76300,76300,0
|
|
20240801,173600,66249813300,76300,76300,76300,76300,0
|
|
20240801,173500,66249813300,76300,76300,76300,76300,0
|
|
20240801,173400,66249813300,76300,76300,76300,76300,0
|
|
20240801,173300,66249813300,76300,76300,76300,76300,0
|
|
20240801,173200,66249813300,76300,76300,76300,76300,0
|
|
20240801,173100,66249813300,76300,76300,76300,76300,0
|
|
20240801,173000,66249813300,76300,76300,76300,76300,0
|
|
20240801,172900,66249813300,76300,76300,76300,76300,0
|
|
20240801,172800,66249813300,76300,76300,76300,76300,0
|
|
20240801,172700,66249813300,76300,76300,76300,76300,0
|
|
20240801,172600,66249813300,76300,76300,76300,76300,0
|
|
20240801,172500,66249813300,76300,76300,76300,76300,0
|
|
20240801,172400,66249813300,76300,76300,76300,76300,0
|
|
20240801,172300,66249813300,76300,76300,76300,76300,0
|
|
20240801,172200,66249813300,76300,76300,76300,76300,0
|
|
20240801,172100,66249813300,76300,76300,76300,76300,0
|
|
20240801,172000,66249813300,76300,76300,76300,76300,0
|
|
20240801,171900,66249813300,76300,76300,76300,76300,0
|
|
20240801,171800,66249813300,76300,76300,76300,76300,0
|
|
20240801,171700,66249813300,76300,76300,76300,76300,0
|
|
20240801,171600,66249813300,76300,76300,76300,76300,0
|
|
20240801,171500,66249813300,76300,76300,76300,76300,0
|
|
20240801,171400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,171300,66249813300,76300,76300,76300,76300,0
|
|
20240801,171200,66249813300,76300,76300,76300,76300,0
|
|
20240801,171100,66249813300,76300,76300,76300,76300,0
|
|
20240801,171000,66249813300,76300,76300,76300,76300,0
|
|
20240801,170900,66249813300,76300,76300,76300,76300,0
|
|
20240801,170800,66249813300,76300,76300,76300,76300,0
|
|
20240801,170700,66249813300,76300,76300,76300,76300,0
|
|
20240801,170600,66249813300,76300,76300,76300,76300,0
|
|
20240801,170500,66249813300,76300,76300,76300,76300,0
|
|
20240801,170400,66249813300,76300,76300,76300,76300,0
|
|
20240801,170300,66249813300,76300,76300,76300,76300,0
|
|
20240801,170200,66249813300,76300,76300,76300,76300,0
|
|
20240801,170100,66249813300,76300,76300,76300,76300,0
|
|
20240801,170000,66249813300,76300,76300,76300,76300,0
|
|
20240801,165900,66249813300,76300,76300,76300,76300,0
|
|
20240801,165800,66249813300,76300,76300,76300,76300,0
|
|
20240801,165700,66249813300,76300,76300,76300,76300,0
|
|
20240801,165600,66249813300,76300,76300,76300,76300,0
|
|
20240801,165500,66249813300,76300,76300,76300,76300,0
|
|
20240801,165400,66249813300,76300,76300,76300,76300,0
|
|
20240801,165300,66249813300,76300,76300,76300,76300,0
|
|
20240801,165200,66249813300,76300,76300,76300,76300,0
|
|
20240801,165100,66249813300,76300,76300,76300,76300,0
|
|
20240801,165000,66249813300,76300,76300,76300,76300,0
|
|
20240801,164900,66249813300,76300,76300,76300,76300,0
|
|
20240801,164800,66249813300,76300,76300,76300,76300,0
|
|
20240801,164700,66249813300,76300,76300,76300,76300,0
|
|
20240801,164600,66249813300,76300,76300,76300,76300,0
|
|
20240801,164500,66249813300,76300,76300,76300,76300,0
|
|
20240801,164400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,164300,66249813300,76300,76300,76300,76300,0
|
|
20240801,164200,66249813300,76300,76300,76300,76300,0
|
|
20240801,164100,66249813300,76300,76300,76300,76300,0
|
|
20240801,164000,66249813300,76300,76300,76300,76300,0
|
|
20240801,163900,66249813300,76300,76300,76300,76300,0
|
|
20240801,163800,66249813300,76300,76300,76300,76300,0
|
|
20240801,163700,66249813300,76300,76300,76300,76300,0
|
|
20240801,163600,66249813300,76300,76300,76300,76300,0
|
|
20240801,163500,66249813300,76300,76300,76300,76300,0
|
|
20240801,163400,66249813300,76300,76300,76300,76300,0
|
|
20240801,163300,66249813300,76300,76300,76300,76300,0
|
|
20240801,163200,66249813300,76300,76300,76300,76300,0
|
|
20240801,163100,66249813300,76300,76300,76300,76300,0
|
|
20240801,163000,66249813300,76300,76300,76300,76300,0
|
|
20240801,162900,66249813300,76300,76300,76300,76300,0
|
|
20240801,162800,66249813300,76300,76300,76300,76300,0
|
|
20240801,162700,66249813300,76300,76300,76300,76300,0
|
|
20240801,162600,66249813300,76300,76300,76300,76300,0
|
|
20240801,162500,66249813300,76300,76300,76300,76300,0
|
|
20240801,162400,66249813300,76300,76300,76300,76300,0
|
|
20240801,162300,66249813300,76300,76300,76300,76300,0
|
|
20240801,162200,66249813300,76300,76300,76300,76300,0
|
|
20240801,162100,66249813300,76300,76300,76300,76300,0
|
|
20240801,162000,66249813300,76300,76300,76300,76300,0
|
|
20240801,161900,66249813300,76300,76300,76300,76300,0
|
|
20240801,161800,66249813300,76300,76300,76300,76300,0
|
|
20240801,161700,66249813300,76300,76300,76300,76300,0
|
|
20240801,161600,66249813300,76300,76300,76300,76300,0
|
|
20240801,161500,66249813300,76300,76300,76300,76300,0
|
|
20240801,161400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,161300,66249813300,76300,76300,76300,76300,0
|
|
20240801,161200,66249813300,76300,76300,76300,76300,0
|
|
20240801,161100,66249813300,76300,76300,76300,76300,0
|
|
20240801,161000,66249813300,76300,76300,76300,76300,0
|
|
20240801,160900,66249813300,76300,76300,76300,76300,0
|
|
20240801,160800,66249813300,76300,76300,76300,76300,0
|
|
20240801,160700,66249813300,76300,76300,76300,76300,0
|
|
20240801,160600,66249813300,76300,76300,76300,76300,0
|
|
20240801,160500,66249813300,76300,76300,76300,76300,0
|
|
20240801,160400,66249813300,76300,76300,76300,76300,0
|
|
20240801,160300,66249813300,76300,76300,76300,76300,0
|
|
20240801,160200,66249813300,76300,76300,76300,76300,0
|
|
20240801,160100,66249813300,76300,76300,76300,76300,0
|
|
20240801,160000,66249813300,76300,76300,76300,76300,0
|
|
20240801,155900,66249813300,76300,76300,76300,76300,0
|
|
20240801,155800,66249813300,76300,76300,76300,76300,0
|
|
20240801,155700,66249813300,76300,76300,76300,76300,0
|
|
20240801,155600,66249813300,76300,76300,76300,76300,0
|
|
20240801,155500,66249813300,76300,76300,76300,76300,0
|
|
20240801,155400,66249813300,76300,76300,76300,76300,0
|
|
20240801,155300,66249813300,76300,76300,76300,76300,0
|
|
20240801,155200,66249813300,76300,76300,76300,76300,0
|
|
20240801,155100,66249813300,76300,76300,76300,76300,0
|
|
20240801,155000,66249813300,76300,76300,76300,76300,0
|
|
20240801,154900,66249813300,76300,76300,76300,76300,0
|
|
20240801,154800,66249813300,76300,76300,76300,76300,0
|
|
20240801,154700,66249813300,76300,76300,76300,76300,0
|
|
20240801,154600,66249813300,76300,76300,76300,76300,0
|
|
20240801,154500,66249813300,76300,76300,76300,76300,0
|
|
20240801,154400,66249813300,76300,76300,76300,76300,6957
|
|
20240801,154300,66249813300,76300,76300,76300,76300,0
|
|
20240801,154200,66249813300,76300,76300,76300,76300,0
|
|
20240801,154100,66249813300,76300,76300,76300,76300,0
|
|
20240801,154000,66249813300,76300,76300,76300,76300,0
|
|
20240801,153900,66249813300,76300,76300,76300,76300,0
|
|
20240801,153800,66249813300,76300,76300,76300,76300,0
|
|
20240801,153700,66249813300,76300,76300,76300,76300,0
|
|
20240801,153600,66249813300,76300,76300,76300,76300,0
|
|
20240801,153500,66249813300,76300,76300,76300,76300,0
|
|
20240801,153400,66249813300,76300,76300,76300,76300,0
|
|
20240801,153300,66249813300,76300,76300,76300,76300,0
|
|
20240801,153200,66249813300,76300,76300,76300,76300,0
|
|
20240801,153100,66249813300,76300,76300,76300,76300,0
|
|
20240801,153000,66249813300,76300,76300,76300,76300,6957
|
|
20240801,152900,65718994200,76200,76200,76200,76200,0
|
|
20240801,152800,65718994200,76200,76200,76200,76200,0
|
|
20240801,152700,65718994200,76200,76200,76200,76200,0
|
|
20240801,152600,65718994200,76200,76200,76200,76200,0
|
|
20240801,152500,65718994200,76200,76200,76200,76200,0
|
|
20240801,152400,65718994200,76200,76200,76200,76200,0
|
|
20240801,152300,65718994200,76200,76200,76200,76200,0
|
|
20240801,152200,65718994200,76200,76200,76200,76200,0
|
|
20240801,152100,65718994200,76200,76200,76200,76200,0
|
|
20240801,152000,65718994200,76200,76200,76200,76200,0
|
|
20240801,151900,65718994200,76200,76200,76300,76200,1282
|
|
20240801,151800,65621286100,76200,76200,76300,76200,1708
|
|
20240801,151700,65491125900,76200,76200,76300,76200,944
|
|
20240801,151600,65419190600,76200,76400,76400,76200,560
|
|
20240801,151500,65376468500,76300,76500,76500,76300,1674
|
|
20240801,151400,65248603900,76300,76200,76500,76200,1557
|
|
20240801,151300,65129576000,76200,76100,76500,76100,4541
|
|
20240801,151200,64782778500,76000,76000,76100,76000,705
|
|
20240801,151100,64729159400,76000,76100,76100,76000,387
|
|
20240801,151000,64699739800,76100,76200,76200,76000,873
|
|
20240801,150900,64633329600,76100,76200,76200,76100,658
|
|
20240801,150800,64583248800,76200,76300,76300,76100,2522
|
|
20240801,150700,64391093000,76200,76300,76400,76200,599
|
|
20240801,150600,64345400300,76300,76300,76400,76200,505
|
|
20240801,150500,64306860900,76300,76300,76400,76300,771
|
|
20240801,150400,64247987100,76300,76200,76400,76200,902
|
|
20240801,150300,64179155900,76200,76200,76300,76100,861
|
|
20240801,150200,64113566500,76200,76300,76400,76200,1662
|
|
20240801,150100,63986738200,76400,76500,76500,76400,3124
|
|
20240801,150000,63747791100,76600,76600,76600,76500,679
|
|
20240801,145900,63695823200,76500,76600,76600,76500,359
|
|
20240801,145800,63668341900,76600,76600,76700,76500,473
|
|
20240801,145700,63632118400,76500,76600,76700,76500,1042
|
|
20240801,145600,63552312200,76600,76600,76600,76500,506
|
|
20240801,145500,63513566200,76600,76500,76600,76500,958
|
|
20240801,145400,63440266400,76600,76600,76700,76600,912
|
|
20240801,145300,63370402900,76600,76700,76700,76600,533
|
|
20240801,145200,63329547400,76700,76700,76700,76600,609
|
|
20240801,145100,63282870900,76600,76700,76700,76600,1072
|
|
20240801,145000,63200673600,76700,76500,76700,76500,480
|
|
20240801,144900,63163918500,76600,76600,76600,76500,556
|
|
20240801,144800,63121346500,76600,76500,76600,76400,1051
|
|
20240801,144700,63040980000,76400,76400,76500,76300,2034
|
|
20240801,144600,62885578700,76400,76400,76500,76300,352
|
|
20240801,144500,62858675900,76300,76400,76400,76300,810
|
|
20240801,144400,62796828600,76400,76200,76400,76200,887
|
|
20240801,144300,62729159100,76200,76000,76300,76000,1200
|
|
20240801,144200,62637716200,76100,76000,76100,76000,397
|
|
20240801,144100,62607531600,76000,75900,76100,75900,542
|
|
20240801,144000,62566340200,76000,75800,76000,75800,728
|
|
20240801,143900,62511105900,75800,75700,75800,75700,645
|
|
20240801,143800,62462241100,75800,75800,75800,75700,548
|
|
20240801,143700,62420732700,75800,75700,75800,75700,1526
|
|
20240801,143600,62305156300,75700,75700,75900,75700,933
|
|
20240801,143500,62234487800,75700,75600,75800,75600,651
|
|
20240801,143400,62185176600,75600,75900,75900,75600,499
|
|
20240801,143300,62147418400,75800,75700,75900,75700,490
|
|
20240801,143200,62110261400,75800,75800,75900,75700,687
|
|
20240801,143100,62058197400,75800,75800,75900,75800,684
|
|
20240801,143000,62006333000,75800,75900,75900,75800,183
|
|
20240801,142900,61992454900,75900,75800,75900,75700,553
|
|
20240801,142800,61950510900,75800,75700,75800,75600,1184
|
|
20240801,142700,61860883600,75700,75800,75800,75700,515
|
|
20240801,142600,61821897700,75800,75500,75800,75500,914
|
|
20240801,142500,61752731000,75500,75300,75600,75300,1028
|
|
20240801,142400,61675161900,75300,75700,75800,75300,4760
|
|
20240801,142300,61315665000,75800,75900,76000,75800,1179
|
|
20240801,142200,61226231700,75900,76100,76200,75900,1848
|
|
20240801,142100,61085778000,76200,76100,76200,76000,716
|
|
20240801,142000,61031289600,76100,76000,76100,76000,595
|
|
20240801,141900,60986031800,76100,76200,76200,76000,860
|
|
20240801,141800,60920594800,76200,76100,76200,76100,711
|
|
20240801,141700,60866481700,76100,76100,76200,76100,407
|
|
20240801,141600,60835505400,76100,76200,76200,76100,349
|
|
20240801,141500,60808941100,76100,76100,76200,76100,740
|
|
20240801,141400,60752624400,76100,76100,76200,76100,259
|
|
20240801,141300,60732908800,76200,76100,76200,76000,355
|
|
20240801,141200,60705894100,76100,76000,76100,76000,539
|
|
20240801,141100,60664900800,76000,76200,76300,76000,1633
|
|
20240801,141000,60540578800,76200,76200,76200,76100,723
|
|
20240801,140900,60485515400,76200,76100,76200,76100,828
|
|
20240801,140800,60422448900,76100,76500,76500,76100,1845
|
|
20240801,140700,60281886600,76300,76400,76500,76300,513
|
|
20240801,140600,60242672900,76400,76400,76400,76300,391
|
|
20240801,140500,60212804700,76300,76500,76500,76300,883
|
|
20240801,140400,60145293200,76500,76600,76600,76500,286
|
|
20240801,140300,60123412200,76600,76400,76600,76400,423
|
|
20240801,140200,60091056100,76500,76500,76500,76300,734
|
|
20240801,140100,60034949100,76500,76500,76600,76400,528
|
|
20240801,140000,59994552500,76500,76500,76600,76400,763
|
|
20240801,135900,59936202200,76400,76400,76500,76400,612
|
|
20240801,135800,59889412600,76500,76500,76500,76400,528
|
|
20240801,135700,59849046100,76500,76500,76500,76400,440
|
|
20240801,135600,59815408200,76500,76500,76600,76400,819
|
|
20240801,135500,59752754000,76500,76700,76700,76500,661
|
|
20240801,135400,59702150100,76600,76600,76700,76500,254
|
|
20240801,135300,59682701200,76600,76400,76700,76400,644
|
|
20240801,135200,59633384400,76400,76500,76500,76300,780
|
|
20240801,135100,59573813100,76500,76400,76500,76300,863
|
|
20240801,135000,59507852200,76500,76400,76500,76300,561
|
|
20240801,134900,59464986100,76400,76400,76500,76400,414
|
|
20240801,134800,59433339700,76400,76500,76500,76300,523
|
|
20240801,134700,59393350200,76400,76500,76600,76400,931
|
|
20240801,134600,59322157600,76600,76400,76600,76400,481
|
|
20240801,134500,59285380000,76400,76500,76600,76400,3482
|
|
20240801,134400,59019020500,76600,76600,76600,76500,278
|
|
20240801,134300,58997740900,76500,76700,76700,76500,317
|
|
20240801,134200,58973476900,76700,76600,76700,76500,457
|
|
20240801,134100,58938488900,76500,76700,76700,76500,286
|
|
20240801,134000,58916575100,76700,76700,76700,76600,392
|
|
20240801,133900,58886531500,76800,76700,76800,76600,370
|
|
20240801,133800,58858151900,76600,76800,76800,76600,420
|
|
20240801,133700,58825935400,76700,76800,76800,76700,310
|
|
20240801,133600,58802153200,76800,76800,76800,76700,841
|
|
20240801,133500,58737591600,76800,76700,76800,76700,412
|
|
20240801,133400,58705984400,76700,76600,76800,76600,1045
|
|
20240801,133300,58625832300,76600,76600,76700,76600,587
|
|
20240801,133200,58580863500,76700,76500,76700,76500,1151
|
|
20240801,133100,58492724000,76500,76500,76600,76500,545
|
|
20240801,133000,58451030000,76600,76500,76600,76500,417
|
|
20240801,132900,58419116800,76500,76500,76600,76500,377
|
|
20240801,132800,58390267000,76500,76500,76600,76400,634
|
|
20240801,132700,58341774000,76400,76600,76600,76400,843
|
|
20240801,132600,58277284200,76500,76500,76600,76500,286
|
|
20240801,132500,58255402000,76500,76600,76600,76300,603
|
|
20240801,132400,58209305200,76500,76400,76500,76400,594
|
|
20240801,132300,58163871300,76400,76300,76500,76200,923
|
|
20240801,132200,58093343700,76300,76400,76400,76200,726
|
|
20240801,132100,58037958500,76400,76300,76400,76300,725
|
|
20240801,132000,57982594700,76300,76400,76400,76300,640
|
|
20240801,131900,57933715300,76400,76300,76500,76300,426
|
|
20240801,131800,57901176500,76400,76100,76500,76100,740
|
|
20240801,131700,57844731900,76200,76200,76300,76100,556
|
|
20240801,131600,57802336100,76200,76400,76400,76000,3673
|
|
20240801,131500,57522729100,76300,76400,76400,76300,825
|
|
20240801,131400,57459755500,76300,76400,76400,76300,273
|
|
20240801,131300,57438918300,76400,76500,76500,76300,755
|
|
20240801,131200,57381221100,76500,76500,76600,76500,4062
|
|
20240801,131100,57070474800,76500,76600,76700,76500,886
|
|
20240801,131000,57002608500,76600,76600,76700,76600,430
|
|
20240801,130900,56969662400,76600,76700,76700,76600,66
|
|
20240801,130800,56964604800,76600,76700,76700,76600,43
|
|
20240801,130700,56961309500,76700,76600,76700,76600,269
|
|
20240801,130600,56940698400,76700,76700,76700,76600,300
|
|
20240801,130500,56917691900,76700,76600,76700,76600,812
|
|
20240801,130400,56855434300,76700,76600,76700,76600,184
|
|
20240801,130300,56841333900,76700,76700,76700,76600,95
|
|
20240801,130200,56834048400,76700,76700,76700,76700,308
|
|
20240801,130100,56810424800,76700,76600,76700,76600,691
|
|
20240801,130000,56757426200,76700,76600,76700,76600,194
|
|
20240801,125900,56742554100,76600,76600,76700,76600,132
|
|
20240801,125800,56732436400,76700,76700,76700,76700,584
|
|
20240801,125700,56687643600,76600,76700,76700,76500,4582
|
|
20240801,125600,56337060900,76700,76700,76800,76600,4100
|
|
20240801,125500,56022678400,76700,76700,76800,76700,120
|
|
20240801,125400,56013468900,76800,76800,76800,76700,253
|
|
20240801,125300,55994040500,76800,76800,76800,76800,24
|
|
20240801,125200,55992197300,76900,76900,76900,76700,168
|
|
20240801,125100,55979293900,76800,76800,76900,76800,371
|
|
20240801,125000,55950790600,76800,76800,76900,76800,202
|
|
20240801,124900,55935271800,76900,76800,76900,76800,115
|
|
20240801,124800,55926435800,76900,76900,76900,76800,88
|
|
20240801,124700,55919669200,76900,76900,76900,76800,440
|
|
20240801,124600,55885865400,76900,76900,76900,76800,105
|
|
20240801,124500,55877792900,76800,76800,76900,76800,250
|
|
20240801,124400,55858585500,76900,76800,76900,76600,2196
|
|
20240801,124300,55690319300,76800,76800,76900,76800,2101
|
|
20240801,124200,55528945000,76700,76700,76800,76600,551
|
|
20240801,124100,55486681100,76600,76700,76700,76500,315
|
|
20240801,124000,55462544500,76700,76500,76700,76500,377
|
|
20240801,123900,55433667300,76500,76600,76700,76500,859
|
|
20240801,123800,55367921200,76600,76600,76600,76600,421
|
|
20240801,123700,55335672600,76700,76700,76700,76600,142
|
|
20240801,123600,55324786300,76700,76700,76700,76600,276
|
|
20240801,123500,55303640100,76700,76700,76700,76600,383
|
|
20240801,123400,55274294300,76700,76700,76700,76600,128
|
|
20240801,123300,55264477600,76700,76500,76700,76500,120
|
|
20240801,123200,55255286900,76600,76600,76600,76600,49
|
|
20240801,123100,55251533500,76600,76600,76600,76500,499
|
|
20240801,123000,55213356900,76500,76700,76700,76500,416
|
|
20240801,122900,55181501600,76700,76700,76700,76600,213
|
|
20240801,122800,55165177600,76700,76700,76700,76600,92
|
|
20240801,122700,55158124200,76700,76700,76700,76600,607
|
|
20240801,122600,55111626500,76700,76700,76700,76600,109
|
|
20240801,122500,55103269200,76700,76600,76700,76600,163
|
|
20240801,122400,55090775400,76700,76600,76700,76600,45
|
|
20240801,122300,55087324500,76700,76700,76700,76600,123
|
|
20240801,122200,55077896300,76700,76600,76700,76600,30
|
|
20240801,122100,55075597900,76700,76700,76700,76600,845
|
|
20240801,122000,55010802200,76700,76600,76700,76500,225
|
|
20240801,121900,54993561800,76600,76600,76700,76500,150
|
|
20240801,121800,54982074300,76600,76500,76600,76500,227
|
|
20240801,121700,54964688800,76500,76400,76600,76400,419
|
|
20240801,121600,54932637500,76400,76300,76500,76300,244
|
|
20240801,121500,54913991700,76400,76400,76500,76300,774
|
|
20240801,121400,54854868100,76300,76600,76600,76300,4578
|
|
20240801,121300,54504723800,76600,76500,76700,76500,693
|
|
20240801,121200,54451635100,76500,76700,76800,76500,337
|
|
20240801,121100,54425812700,76700,76600,76800,76600,65
|
|
20240801,121000,54420827500,76900,76500,76900,76500,683
|
|
20240801,120900,54368421300,76600,76700,76800,76600,631
|
|
20240801,120800,54320009400,76800,76600,76800,76600,515
|
|
20240801,120700,54280549200,76600,76600,76600,76500,306
|
|
20240801,120600,54257109700,76600,76700,76700,76500,366
|
|
20240801,120500,54229081700,76500,76600,76700,76500,998
|
|
20240801,120400,54152624400,76600,76600,76600,76500,2293
|
|
20240801,120300,53977181700,76600,76600,76700,76600,201
|
|
20240801,120200,53961782400,76700,76700,76700,76500,920
|
|
20240801,120100,53891331400,76700,76700,76700,76600,223
|
|
20240801,120000,53874239700,76600,76500,76700,76500,431
|
|
20240801,115900,53841252700,76600,76500,76700,76500,218
|
|
20240801,115800,53824561600,76500,76800,76800,76500,1136
|
|
20240801,115700,53737488500,76700,76900,77000,76700,298
|
|
20240801,115600,53714598700,76900,76800,77000,76800,356
|
|
20240801,115500,53687220200,76900,76900,76900,76700,186
|
|
20240801,115400,53672940500,76700,76800,76900,76700,327
|
|
20240801,115300,53647828700,76800,76800,76900,76800,75
|
|
20240801,115200,53642068600,76800,76700,76900,76600,312
|
|
20240801,115100,53618113300,76700,76700,76800,76600,866
|
|
20240801,115000,53551726100,76800,76700,76900,76700,1180
|
|
20240801,114900,53461104300,76800,76900,76900,76800,437
|
|
20240801,114800,53427535700,76900,76700,76900,76700,131
|
|
20240801,114700,53417472900,76800,76700,76900,76700,45
|
|
20240801,114600,53414014500,76900,76800,76900,76800,313
|
|
20240801,114500,53389972600,76800,76800,76900,76800,346
|
|
20240801,114400,53363392200,76900,76800,77000,76800,418
|
|
20240801,114300,53331250900,76900,76900,76900,76800,77
|
|
20240801,114200,53325332200,77000,77000,77000,76800,446
|
|
20240801,114100,53291045300,77000,76900,77000,76900,721
|
|
20240801,114000,53235599000,77000,76900,77000,76900,1411
|
|
20240801,113900,53126956900,77000,77000,77000,76900,780
|
|
20240801,113800,53066915600,76900,76900,77000,76900,826
|
|
20240801,113700,53003387200,76800,76700,76900,76700,585
|
|
20240801,113600,52958508100,76700,76800,76800,76500,746
|
|
20240801,113500,52901357500,76800,76900,76900,76700,525
|
|
20240801,113400,52861048100,76900,76900,76900,76800,272
|
|
20240801,113300,52840134400,76900,76900,76900,76800,338
|
|
20240801,113200,52814172500,76900,76900,76900,76800,476
|
|
20240801,113100,52777608800,76900,76900,76900,76800,133
|
|
20240801,113000,52767382100,76900,76800,76900,76800,554
|
|
20240801,112900,52724790000,76800,76600,76900,76500,1918
|
|
20240801,112800,52577577800,76600,76700,76700,76600,278
|
|
20240801,112700,52556277400,76700,76800,76800,76500,2080
|
|
20240801,112600,52396897000,76800,76700,76800,76600,1446
|
|
20240801,112500,52285991900,76700,76500,76700,76500,546
|
|
20240801,112400,52244183800,76500,76700,76700,76500,832
|
|
20240801,112300,52180521400,76700,76600,76700,76600,107
|
|
20240801,112200,52172314700,76700,76700,76700,76600,136
|
|
20240801,112100,52161891400,76700,76600,76700,76500,684
|
|
20240801,112000,52109491400,76700,76700,76700,76600,218
|
|
20240801,111900,52092785300,76700,76600,76700,76600,128
|
|
20240801,111800,52082970000,76600,76800,76800,76600,515
|
|
20240801,111700,52043469600,76800,76700,76800,76700,148
|
|
20240801,111600,52032111200,76700,76700,76800,76600,1183
|
|
20240801,111500,51941374900,76800,76600,76800,76500,514
|
|
20240801,111400,51901984500,76600,76700,76800,76600,1152
|
|
20240801,111300,51813675000,76700,76700,76800,76700,203
|
|
20240801,111200,51798090600,76800,76700,76800,76700,467
|
|
20240801,111100,51762228400,76800,76700,76800,76700,35
|
|
20240801,111000,51759543300,76700,76700,76800,76600,300
|
|
20240801,110900,51736541800,76800,76700,76800,76600,119
|
|
20240801,110800,51727411200,76700,76700,76700,76600,193
|
|
20240801,110700,51712620400,76700,76800,76800,76600,103
|
|
20240801,110600,51704721100,76700,76700,76800,76600,1165
|
|
20240801,110500,51615359800,76800,76800,76800,76700,453
|
|
20240801,110400,51580576100,76700,76800,76800,76700,497
|
|
20240801,110300,51542413000,76800,76700,76800,76700,559
|
|
20240801,110200,51499526300,76700,76800,76800,76700,293
|
|
20240801,110100,51477026900,76800,76700,76800,76700,281
|
|
20240801,110000,51455463100,76800,76600,76800,76600,151
|
|
20240801,105900,51443885200,76800,76600,76900,76500,1521
|
|
20240801,105800,51327204900,76500,76300,76500,76300,630
|
|
20240801,105700,51279067600,76300,76200,76400,76200,430
|
|
20240801,105600,51246272300,76200,76200,76200,76100,80
|
|
20240801,105500,51240179400,76300,76400,76400,76200,1059
|
|
20240801,105400,51159433300,76400,76300,76400,76200,717
|
|
20240801,105300,51104716500,76400,76600,76600,76300,1148
|
|
20240801,105200,51017009000,76600,76500,76600,76400,731
|
|
20240801,105100,50961074600,76500,76600,76600,76500,535
|
|
20240801,105000,50920143000,76600,76600,76600,76500,327
|
|
20240801,104900,50895110200,76600,76600,76700,76400,2774
|
|
20240801,104800,50682761500,76700,76800,76900,76600,824
|
|
20240801,104700,50619527200,76800,76800,76900,76700,1618
|
|
20240801,104600,50495281100,76800,76800,76800,76700,454
|
|
20240801,104500,50460449900,76800,76700,76800,76500,275
|
|
20240801,104400,50439370300,76700,76600,76700,76500,839
|
|
20240801,104300,50375062000,76500,76600,76600,76500,261
|
|
20240801,104200,50355078900,76600,76400,76600,76400,379
|
|
20240801,104100,50326093100,76400,76500,76600,76400,1919
|
|
20240801,104000,50179315000,76500,76500,76600,76400,2396
|
|
20240801,103900,49996017700,76500,76600,76600,76500,542
|
|
20240801,103800,49954520600,76600,76600,76700,76400,2284
|
|
20240801,103700,49779670800,76500,76500,76700,76500,1742
|
|
20240801,103600,49646306000,76400,76400,76500,76300,1121
|
|
20240801,103500,49560696300,76400,76200,76400,76000,1718
|
|
20240801,103400,49429667400,76200,76100,76300,76000,1597
|
|
20240801,103300,49308104500,76200,76200,76400,76100,907
|
|
20240801,103200,49238940400,76100,76200,76400,75300,3034
|
|
20240801,103100,49008525900,76300,76100,76300,76000,444
|
|
20240801,103000,48974704000,76200,76200,76300,75700,1737
|
|
20240801,102900,48842497000,75900,75500,76900,75300,8113
|
|
20240801,102800,48227047600,75500,75700,75700,75400,3382
|
|
20240801,102700,47971558500,75700,75400,75700,75400,1166
|
|
20240801,102600,47883429300,75400,75200,75400,75100,1669
|
|
20240801,102500,47757759300,75200,75100,75200,74900,1948
|
|
20240801,102400,47611646900,75100,75000,75100,74900,1753
|
|
20240801,102300,47480253700,75000,75000,75200,74800,1074
|
|
20240801,102200,47399816500,75000,75300,75500,74800,8442
|
|
20240801,102100,46765382800,75300,75200,75300,75100,3732
|
|
20240801,102000,46484467800,75300,75100,75300,75100,1133
|
|
20240801,101900,46399299000,75100,75100,75200,75000,2213
|
|
20240801,101800,46233135500,75300,74900,75300,74800,2060
|
|
20240801,101700,46078606100,75000,75300,75300,74700,8486
|
|
20240801,101600,45443066400,75300,75100,75500,75100,3865
|
|
20240801,101500,45151773000,75000,75900,75900,75000,9919
|
|
20240801,101400,44405886500,75900,75900,76000,75600,1503
|
|
20240801,101300,44291942800,75900,75600,76200,75600,2027
|
|
20240801,101200,44137992900,75500,76400,76600,75500,14436
|
|
20240801,101100,43041911500,76400,76500,76600,76400,7651
|
|
20240801,101000,42456551600,76500,76600,76700,76500,4224
|
|
20240801,100900,42133262600,76700,77100,77100,76600,5340
|
|
20240801,100800,41723601600,77000,77000,77100,76800,1965
|
|
20240801,100700,41572479300,76900,77000,77100,76800,2896
|
|
20240801,100600,41349608700,77100,77300,77300,77000,5440
|
|
20240801,100500,40930521600,77100,77400,77500,77100,3745
|
|
20240801,100400,40641433600,77400,77200,77400,77200,2211
|
|
20240801,100300,40470639500,77200,77200,77300,77100,1371
|
|
20240801,100200,40364814400,77300,77600,77600,77200,3694
|
|
20240801,100100,40079232100,77500,77700,77800,77400,1543
|
|
20240801,100000,39959523800,77600,78000,78000,77600,2603
|
|
20240801,095900,39756910200,78000,78100,78100,77900,1360
|
|
20240801,095800,39650789100,78100,77900,78100,77900,1001
|
|
20240801,095700,39572735600,78000,77900,78000,77800,954
|
|
20240801,095600,39498405800,77900,78100,78100,77800,1342
|
|
20240801,095500,39393794700,78100,78000,78100,77900,1622
|
|
20240801,095400,39267215200,77900,78000,78200,77700,2723
|
|
20240801,095300,39054911100,78000,77900,78000,77900,1142
|
|
20240801,095200,38965849400,77900,77500,78000,77500,981
|
|
20240801,095100,38889521000,77500,77700,77700,77400,1725
|
|
20240801,095000,38755720400,77800,77900,77900,77500,1285
|
|
20240801,094900,38655892500,78000,77800,78000,77700,726
|
|
20240801,094800,38599296300,77800,78000,78100,77700,1935
|
|
20240801,094700,38448615400,78000,78300,78300,77900,3967
|
|
20240801,094600,38138679100,78300,77900,78300,77900,4560
|
|
20240801,094500,37782248700,77900,77900,78000,77900,1336
|
|
20240801,094400,37678113000,78000,77900,78000,77800,1495
|
|
20240801,094300,37561656300,77900,77700,77900,77600,4443
|
|
20240801,094200,37216202800,77600,77400,77700,77400,6556
|
|
20240801,094100,36707854000,77400,77100,77500,77100,1474
|
|
20240801,094000,36593816600,77100,77500,77500,77100,2478
|
|
20240801,093900,36402223200,77400,77400,77700,77400,2735
|
|
20240801,093800,36190333900,77400,77700,77700,77400,1121
|
|
20240801,093700,36103377200,77600,77300,77600,77300,2163
|
|
20240801,093600,35935653400,77300,77500,77600,77300,1317
|
|
20240801,093500,35833625400,77500,77300,77500,77000,3983
|
|
20240801,093400,35526034100,77300,77300,77500,77200,2897
|
|
20240801,093300,35301888500,77200,77200,77400,77000,6791
|
|
20240801,093200,34777727700,77200,77700,77700,77200,2733
|
|
20240801,093100,34566043700,77700,77600,77800,77300,2304
|
|
20240801,093000,34387431300,77600,77900,78000,77300,5415
|
|
20240801,092900,33967131400,78000,78400,78400,77900,1828
|
|
20240801,092800,33824360700,78200,78000,78300,77800,5456
|
|
20240801,092700,33398409000,78000,78000,78200,77800,4935
|
|
20240801,092600,33013607300,78000,77900,78300,77900,3260
|
|
20240801,092500,32759215300,77900,78000,78100,77800,3111
|
|
20240801,092400,32516649600,78000,78400,78500,78000,8324
|
|
20240801,092300,31865861800,78400,78100,78700,77900,19275
|
|
20240801,092200,30355591900,78000,77500,78100,77400,5732
|
|
20240801,092100,29909984000,77500,77400,77800,77300,4177
|
|
20240801,092000,29585747600,77500,76800,77600,76800,4138
|
|
20240801,091900,29266424700,76800,77100,77400,76800,6152
|
|
20240801,091800,28792169400,77100,77300,77800,77100,2999
|
|
20240801,091700,28560118600,77300,77000,77400,77000,3143
|
|
20240801,091600,28317692900,77000,76800,77200,76600,6206
|
|
20240801,091500,27840462000,76800,78000,78000,76800,16338
|
|
20240801,091400,26578977500,77900,77700,78100,77300,9277
|
|
20240801,091300,25858536700,77700,77600,77700,77300,6101
|
|
20240801,091200,25385862800,77500,77800,77800,77400,10208
|
|
20240801,091100,24594370000,77800,77800,78300,77700,9012
|
|
20240801,091000,23891472700,77700,77900,77900,77300,17901
|
|
20240801,090900,22503445300,77900,78900,78900,77800,16660
|
|
20240801,090800,21201633400,78900,78100,78900,78100,9128
|
|
20240801,090700,20484770400,78200,78600,78900,78100,16295
|
|
20240801,090600,19205674600,78700,79100,79200,78600,24421
|
|
20240801,090500,17278580700,79100,78700,79200,78300,24541
|
|
20240801,090400,15347192800,78700,78100,78800,77700,34052
|
|
20240801,090300,12680703700,78100,77700,78200,77400,29002
|
|
20240801,090200,10422559800,77700,77700,78000,77200,27713
|
|
20240801,090100,8270414100,77700,77600,78200,77100,37850
|
|
20240801,090000,5336496900,77600,77300,77900,77300,68735
|