683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,201900,3760173900,175100,175100,175100,175100,0
|
|
20240801,201800,3760173900,175100,175100,175100,175100,0
|
|
20240801,201700,3760173900,175100,175100,175100,175100,0
|
|
20240801,201600,3760173900,175100,175100,175100,175100,0
|
|
20240801,201500,3760173900,175100,175100,175100,175100,0
|
|
20240801,201400,3760173900,175100,175100,175100,175100,0
|
|
20240801,201300,3760173900,175100,175100,175100,175100,0
|
|
20240801,201200,3760173900,175100,175100,175100,175100,0
|
|
20240801,201100,3760173900,175100,175100,175100,175100,0
|
|
20240801,201000,3760173900,175100,175100,175100,175100,0
|
|
20240801,200900,3760173900,175100,175100,175100,175100,0
|
|
20240801,200800,3760173900,175100,175100,175100,175100,0
|
|
20240801,200700,3760173900,175100,175100,175100,175100,0
|
|
20240801,200600,3760173900,175100,175100,175100,175100,0
|
|
20240801,200500,3760173900,175100,175100,175100,175100,0
|
|
20240801,200400,3760173900,175100,175100,175100,175100,0
|
|
20240801,200300,3760173900,175100,175100,175100,175100,0
|
|
20240801,200200,3760173900,175100,175100,175100,175100,0
|
|
20240801,200100,3760173900,175100,175100,175100,175100,0
|
|
20240801,200000,3760173900,175100,175100,175100,175100,0
|
|
20240801,195900,3760173900,175100,175100,175100,175100,0
|
|
20240801,195800,3760173900,175100,175100,175100,175100,0
|
|
20240801,195700,3760173900,175100,175100,175100,175100,0
|
|
20240801,195600,3760173900,175100,175100,175100,175100,0
|
|
20240801,195500,3760173900,175100,175100,175100,175100,0
|
|
20240801,195400,3760173900,175100,175100,175100,175100,0
|
|
20240801,195300,3760173900,175100,175100,175100,175100,0
|
|
20240801,195200,3760173900,175100,175100,175100,175100,0
|
|
20240801,195100,3760173900,175100,175100,175100,175100,0
|
|
20240801,195000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,194900,3760173900,175100,175100,175100,175100,0
|
|
20240801,194800,3760173900,175100,175100,175100,175100,0
|
|
20240801,194700,3760173900,175100,175100,175100,175100,0
|
|
20240801,194600,3760173900,175100,175100,175100,175100,0
|
|
20240801,194500,3760173900,175100,175100,175100,175100,0
|
|
20240801,194400,3760173900,175100,175100,175100,175100,0
|
|
20240801,194300,3760173900,175100,175100,175100,175100,0
|
|
20240801,194200,3760173900,175100,175100,175100,175100,0
|
|
20240801,194100,3760173900,175100,175100,175100,175100,0
|
|
20240801,194000,3760173900,175100,175100,175100,175100,0
|
|
20240801,193900,3760173900,175100,175100,175100,175100,0
|
|
20240801,193800,3760173900,175100,175100,175100,175100,0
|
|
20240801,193700,3760173900,175100,175100,175100,175100,0
|
|
20240801,193600,3760173900,175100,175100,175100,175100,0
|
|
20240801,193500,3760173900,175100,175100,175100,175100,0
|
|
20240801,193400,3760173900,175100,175100,175100,175100,0
|
|
20240801,193300,3760173900,175100,175100,175100,175100,0
|
|
20240801,193200,3760173900,175100,175100,175100,175100,0
|
|
20240801,193100,3760173900,175100,175100,175100,175100,0
|
|
20240801,193000,3760173900,175100,175100,175100,175100,0
|
|
20240801,192900,3760173900,175100,175100,175100,175100,0
|
|
20240801,192800,3760173900,175100,175100,175100,175100,0
|
|
20240801,192700,3760173900,175100,175100,175100,175100,0
|
|
20240801,192600,3760173900,175100,175100,175100,175100,0
|
|
20240801,192500,3760173900,175100,175100,175100,175100,0
|
|
20240801,192400,3760173900,175100,175100,175100,175100,0
|
|
20240801,192300,3760173900,175100,175100,175100,175100,0
|
|
20240801,192200,3760173900,175100,175100,175100,175100,0
|
|
20240801,192100,3760173900,175100,175100,175100,175100,0
|
|
20240801,192000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,191900,3760173900,175100,175100,175100,175100,0
|
|
20240801,191800,3760173900,175100,175100,175100,175100,0
|
|
20240801,191700,3760173900,175100,175100,175100,175100,0
|
|
20240801,191600,3760173900,175100,175100,175100,175100,0
|
|
20240801,191500,3760173900,175100,175100,175100,175100,0
|
|
20240801,191400,3760173900,175100,175100,175100,175100,0
|
|
20240801,191300,3760173900,175100,175100,175100,175100,0
|
|
20240801,191200,3760173900,175100,175100,175100,175100,0
|
|
20240801,191100,3760173900,175100,175100,175100,175100,0
|
|
20240801,191000,3760173900,175100,175100,175100,175100,0
|
|
20240801,190900,3760173900,175100,175100,175100,175100,0
|
|
20240801,190800,3760173900,175100,175100,175100,175100,0
|
|
20240801,190700,3760173900,175100,175100,175100,175100,0
|
|
20240801,190600,3760173900,175100,175100,175100,175100,0
|
|
20240801,190500,3760173900,175100,175100,175100,175100,0
|
|
20240801,190400,3760173900,175100,175100,175100,175100,0
|
|
20240801,190300,3760173900,175100,175100,175100,175100,0
|
|
20240801,190200,3760173900,175100,175100,175100,175100,0
|
|
20240801,190100,3760173900,175100,175100,175100,175100,0
|
|
20240801,190000,3760173900,175100,175100,175100,175100,0
|
|
20240801,185900,3760173900,175100,175100,175100,175100,0
|
|
20240801,185800,3760173900,175100,175100,175100,175100,0
|
|
20240801,185700,3760173900,175100,175100,175100,175100,0
|
|
20240801,185600,3760173900,175100,175100,175100,175100,0
|
|
20240801,185500,3760173900,175100,175100,175100,175100,0
|
|
20240801,185400,3760173900,175100,175100,175100,175100,0
|
|
20240801,185300,3760173900,175100,175100,175100,175100,0
|
|
20240801,185200,3760173900,175100,175100,175100,175100,0
|
|
20240801,185100,3760173900,175100,175100,175100,175100,0
|
|
20240801,185000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,184900,3760173900,175100,175100,175100,175100,0
|
|
20240801,184800,3760173900,175100,175100,175100,175100,0
|
|
20240801,184700,3760173900,175100,175100,175100,175100,0
|
|
20240801,184600,3760173900,175100,175100,175100,175100,0
|
|
20240801,184500,3760173900,175100,175100,175100,175100,0
|
|
20240801,184400,3760173900,175100,175100,175100,175100,0
|
|
20240801,184300,3760173900,175100,175100,175100,175100,0
|
|
20240801,184200,3760173900,175100,175100,175100,175100,0
|
|
20240801,184100,3760173900,175100,175100,175100,175100,0
|
|
20240801,184000,3760173900,175100,175100,175100,175100,0
|
|
20240801,183900,3760173900,175100,175100,175100,175100,0
|
|
20240801,183800,3760173900,175100,175100,175100,175100,0
|
|
20240801,183700,3760173900,175100,175100,175100,175100,0
|
|
20240801,183600,3760173900,175100,175100,175100,175100,0
|
|
20240801,183500,3760173900,175100,175100,175100,175100,0
|
|
20240801,183400,3760173900,175100,175100,175100,175100,0
|
|
20240801,183300,3760173900,175100,175100,175100,175100,0
|
|
20240801,183200,3760173900,175100,175100,175100,175100,0
|
|
20240801,183100,3760173900,175100,175100,175100,175100,0
|
|
20240801,183000,3760173900,175100,175100,175100,175100,0
|
|
20240801,182900,3760173900,175100,175100,175100,175100,0
|
|
20240801,182800,3760173900,175100,175100,175100,175100,0
|
|
20240801,182700,3760173900,175100,175100,175100,175100,0
|
|
20240801,182600,3760173900,175100,175100,175100,175100,0
|
|
20240801,182500,3760173900,175100,175100,175100,175100,0
|
|
20240801,182400,3760173900,175100,175100,175100,175100,0
|
|
20240801,182300,3760173900,175100,175100,175100,175100,0
|
|
20240801,182200,3760173900,175100,175100,175100,175100,0
|
|
20240801,182100,3760173900,175100,175100,175100,175100,0
|
|
20240801,182000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,181900,3760173900,175100,175100,175100,175100,0
|
|
20240801,181800,3760173900,175100,175100,175100,175100,0
|
|
20240801,181700,3760173900,175100,175100,175100,175100,0
|
|
20240801,181600,3760173900,175100,175100,175100,175100,0
|
|
20240801,181500,3760173900,175100,175100,175100,175100,0
|
|
20240801,181400,3760173900,175100,175100,175100,175100,0
|
|
20240801,181300,3760173900,175100,175100,175100,175100,0
|
|
20240801,181200,3760173900,175100,175100,175100,175100,0
|
|
20240801,181100,3760173900,175100,175100,175100,175100,0
|
|
20240801,181000,3760173900,175100,175100,175100,175100,0
|
|
20240801,180900,3760173900,175100,175100,175100,175100,0
|
|
20240801,180800,3760173900,175100,175100,175100,175100,0
|
|
20240801,180700,3760173900,175100,175100,175100,175100,0
|
|
20240801,180600,3760173900,175100,175100,175100,175100,0
|
|
20240801,180500,3760173900,175100,175100,175100,175100,0
|
|
20240801,180400,3760173900,175100,175100,175100,175100,0
|
|
20240801,180300,3760173900,175100,175100,175100,175100,0
|
|
20240801,180200,3760173900,175100,175100,175100,175100,0
|
|
20240801,180100,3760173900,175100,175100,175100,175100,0
|
|
20240801,180000,3760173900,175100,175100,175100,175100,0
|
|
20240801,175900,3760173900,175100,175100,175100,175100,0
|
|
20240801,175800,3760173900,175100,175100,175100,175100,0
|
|
20240801,175700,3760173900,175100,175100,175100,175100,0
|
|
20240801,175600,3760173900,175100,175100,175100,175100,0
|
|
20240801,175500,3760173900,175100,175100,175100,175100,0
|
|
20240801,175400,3760173900,175100,175100,175100,175100,0
|
|
20240801,175300,3760173900,175100,175100,175100,175100,0
|
|
20240801,175200,3760173900,175100,175100,175100,175100,0
|
|
20240801,175100,3760173900,175100,175100,175100,175100,0
|
|
20240801,175000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,174900,3760173900,175100,175100,175100,175100,0
|
|
20240801,174800,3760173900,175100,175100,175100,175100,0
|
|
20240801,174700,3760173900,175100,175100,175100,175100,0
|
|
20240801,174600,3760173900,175100,175100,175100,175100,0
|
|
20240801,174500,3760173900,175100,175100,175100,175100,0
|
|
20240801,174400,3760173900,175100,175100,175100,175100,0
|
|
20240801,174300,3760173900,175100,175100,175100,175100,0
|
|
20240801,174200,3760173900,175100,175100,175100,175100,0
|
|
20240801,174100,3760173900,175100,175100,175100,175100,0
|
|
20240801,174000,3760173900,175100,175100,175100,175100,0
|
|
20240801,173900,3760173900,175100,175100,175100,175100,0
|
|
20240801,173800,3760173900,175100,175100,175100,175100,0
|
|
20240801,173700,3760173900,175100,175100,175100,175100,0
|
|
20240801,173600,3760173900,175100,175100,175100,175100,0
|
|
20240801,173500,3760173900,175100,175100,175100,175100,0
|
|
20240801,173400,3760173900,175100,175100,175100,175100,0
|
|
20240801,173300,3760173900,175100,175100,175100,175100,0
|
|
20240801,173200,3760173900,175100,175100,175100,175100,0
|
|
20240801,173100,3760173900,175100,175100,175100,175100,0
|
|
20240801,173000,3760173900,175100,175100,175100,175100,0
|
|
20240801,172900,3760173900,175100,175100,175100,175100,0
|
|
20240801,172800,3760173900,175100,175100,175100,175100,0
|
|
20240801,172700,3760173900,175100,175100,175100,175100,0
|
|
20240801,172600,3760173900,175100,175100,175100,175100,0
|
|
20240801,172500,3760173900,175100,175100,175100,175100,0
|
|
20240801,172400,3760173900,175100,175100,175100,175100,0
|
|
20240801,172300,3760173900,175100,175100,175100,175100,0
|
|
20240801,172200,3760173900,175100,175100,175100,175100,0
|
|
20240801,172100,3760173900,175100,175100,175100,175100,0
|
|
20240801,172000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,171900,3760173900,175100,175100,175100,175100,0
|
|
20240801,171800,3760173900,175100,175100,175100,175100,0
|
|
20240801,171700,3760173900,175100,175100,175100,175100,0
|
|
20240801,171600,3760173900,175100,175100,175100,175100,0
|
|
20240801,171500,3760173900,175100,175100,175100,175100,0
|
|
20240801,171400,3760173900,175100,175100,175100,175100,0
|
|
20240801,171300,3760173900,175100,175100,175100,175100,0
|
|
20240801,171200,3760173900,175100,175100,175100,175100,0
|
|
20240801,171100,3760173900,175100,175100,175100,175100,0
|
|
20240801,171000,3760173900,175100,175100,175100,175100,0
|
|
20240801,170900,3760173900,175100,175100,175100,175100,0
|
|
20240801,170800,3760173900,175100,175100,175100,175100,0
|
|
20240801,170700,3760173900,175100,175100,175100,175100,0
|
|
20240801,170600,3760173900,175100,175100,175100,175100,0
|
|
20240801,170500,3760173900,175100,175100,175100,175100,0
|
|
20240801,170400,3760173900,175100,175100,175100,175100,0
|
|
20240801,170300,3760173900,175100,175100,175100,175100,0
|
|
20240801,170200,3760173900,175100,175100,175100,175100,0
|
|
20240801,170100,3760173900,175100,175100,175100,175100,0
|
|
20240801,170000,3760173900,175100,175100,175100,175100,0
|
|
20240801,165900,3760173900,175100,175100,175100,175100,0
|
|
20240801,165800,3760173900,175100,175100,175100,175100,0
|
|
20240801,165700,3760173900,175100,175100,175100,175100,0
|
|
20240801,165600,3760173900,175100,175100,175100,175100,0
|
|
20240801,165500,3760173900,175100,175100,175100,175100,0
|
|
20240801,165400,3760173900,175100,175100,175100,175100,0
|
|
20240801,165300,3760173900,175100,175100,175100,175100,0
|
|
20240801,165200,3760173900,175100,175100,175100,175100,0
|
|
20240801,165100,3760173900,175100,175100,175100,175100,0
|
|
20240801,165000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,164900,3760173900,175100,175100,175100,175100,0
|
|
20240801,164800,3760173900,175100,175100,175100,175100,0
|
|
20240801,164700,3760173900,175100,175100,175100,175100,0
|
|
20240801,164600,3760173900,175100,175100,175100,175100,0
|
|
20240801,164500,3760173900,175100,175100,175100,175100,0
|
|
20240801,164400,3760173900,175100,175100,175100,175100,0
|
|
20240801,164300,3760173900,175100,175100,175100,175100,0
|
|
20240801,164200,3760173900,175100,175100,175100,175100,0
|
|
20240801,164100,3760173900,175100,175100,175100,175100,0
|
|
20240801,164000,3760173900,175100,175100,175100,175100,0
|
|
20240801,163900,3760173900,175100,175100,175100,175100,0
|
|
20240801,163800,3760173900,175100,175100,175100,175100,0
|
|
20240801,163700,3760173900,175100,175100,175100,175100,0
|
|
20240801,163600,3760173900,175100,175100,175100,175100,0
|
|
20240801,163500,3760173900,175100,175100,175100,175100,0
|
|
20240801,163400,3760173900,175100,175100,175100,175100,0
|
|
20240801,163300,3760173900,175100,175100,175100,175100,0
|
|
20240801,163200,3760173900,175100,175100,175100,175100,0
|
|
20240801,163100,3760173900,175100,175100,175100,175100,0
|
|
20240801,163000,3760173900,175100,175100,175100,175100,0
|
|
20240801,162900,3760173900,175100,175100,175100,175100,0
|
|
20240801,162800,3760173900,175100,175100,175100,175100,0
|
|
20240801,162700,3760173900,175100,175100,175100,175100,0
|
|
20240801,162600,3760173900,175100,175100,175100,175100,0
|
|
20240801,162500,3760173900,175100,175100,175100,175100,0
|
|
20240801,162400,3760173900,175100,175100,175100,175100,0
|
|
20240801,162300,3760173900,175100,175100,175100,175100,0
|
|
20240801,162200,3760173900,175100,175100,175100,175100,0
|
|
20240801,162100,3760173900,175100,175100,175100,175100,0
|
|
20240801,162000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,161900,3760173900,175100,175100,175100,175100,0
|
|
20240801,161800,3760173900,175100,175100,175100,175100,0
|
|
20240801,161700,3760173900,175100,175100,175100,175100,0
|
|
20240801,161600,3760173900,175100,175100,175100,175100,0
|
|
20240801,161500,3760173900,175100,175100,175100,175100,0
|
|
20240801,161400,3760173900,175100,175100,175100,175100,0
|
|
20240801,161300,3760173900,175100,175100,175100,175100,0
|
|
20240801,161200,3760173900,175100,175100,175100,175100,0
|
|
20240801,161100,3760173900,175100,175100,175100,175100,0
|
|
20240801,161000,3760173900,175100,175100,175100,175100,0
|
|
20240801,160900,3760173900,175100,175100,175100,175100,0
|
|
20240801,160800,3760173900,175100,175100,175100,175100,0
|
|
20240801,160700,3760173900,175100,175100,175100,175100,0
|
|
20240801,160600,3760173900,175100,175100,175100,175100,0
|
|
20240801,160500,3760173900,175100,175100,175100,175100,0
|
|
20240801,160400,3760173900,175100,175100,175100,175100,0
|
|
20240801,160300,3760173900,175100,175100,175100,175100,0
|
|
20240801,160200,3760173900,175100,175100,175100,175100,0
|
|
20240801,160100,3760173900,175100,175100,175100,175100,0
|
|
20240801,160000,3760173900,175100,175100,175100,175100,0
|
|
20240801,155900,3760173900,175100,175100,175100,175100,0
|
|
20240801,155800,3760173900,175100,175100,175100,175100,0
|
|
20240801,155700,3760173900,175100,175100,175100,175100,0
|
|
20240801,155600,3760173900,175100,175100,175100,175100,0
|
|
20240801,155500,3760173900,175100,175100,175100,175100,0
|
|
20240801,155400,3760173900,175100,175100,175100,175100,0
|
|
20240801,155300,3760173900,175100,175100,175100,175100,0
|
|
20240801,155200,3760173900,175100,175100,175100,175100,0
|
|
20240801,155100,3760173900,175100,175100,175100,175100,0
|
|
20240801,155000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,154900,3760173900,175100,175100,175100,175100,0
|
|
20240801,154800,3760173900,175100,175100,175100,175100,0
|
|
20240801,154700,3760173900,175100,175100,175100,175100,0
|
|
20240801,154600,3760173900,175100,175100,175100,175100,0
|
|
20240801,154500,3760173900,175100,175100,175100,175100,0
|
|
20240801,154400,3760173900,175100,175100,175100,175100,0
|
|
20240801,154300,3760173900,175100,175100,175100,175100,0
|
|
20240801,154200,3760173900,175100,175100,175100,175100,0
|
|
20240801,154100,3760173900,175100,175100,175100,175100,0
|
|
20240801,154000,3760173900,175100,175100,175100,175100,0
|
|
20240801,153900,3760173900,175100,175100,175100,175100,0
|
|
20240801,153800,3760173900,175100,175100,175100,175100,0
|
|
20240801,153700,3760173900,175100,175100,175100,175100,0
|
|
20240801,153600,3760173900,175100,175100,175100,175100,0
|
|
20240801,153500,3760173900,175100,175100,175100,175100,0
|
|
20240801,153400,3760173900,175100,175100,175100,175100,0
|
|
20240801,153300,3760173900,175100,175100,175100,175100,0
|
|
20240801,153200,3760173900,175100,175100,175100,175100,0
|
|
20240801,153100,3760173900,175100,175100,175100,175100,0
|
|
20240801,153000,3760173900,175100,175100,175100,175100,1088
|
|
20240801,152900,3569665100,173900,173900,173900,173900,0
|
|
20240801,152800,3569665100,173900,173900,173900,173900,0
|
|
20240801,152700,3569665100,173900,173900,173900,173900,0
|
|
20240801,152600,3569665100,173900,173900,173900,173900,0
|
|
20240801,152500,3569665100,173900,173900,173900,173900,0
|
|
20240801,152400,3569665100,173900,173900,173900,173900,0
|
|
20240801,152300,3569665100,173900,173900,173900,173900,0
|
|
20240801,152200,3569665100,173900,173900,173900,173900,0
|
|
20240801,152100,3569665100,173900,173900,173900,173900,0
|
|
20240801,152000,3569665100,173900,173900,173900,173900,0
|
|
20240801,151900,3569665100,173900,172800,173900,172800,10
|
|
20240801,151800,3567934300,172800,172900,172900,172800,43
|
|
20240801,151700,3560501800,173000,173600,173900,173000,261
|
|
20240801,151600,3515271500,173500,173800,174000,173500,123
|
|
20240801,151500,3493886100,173700,173900,173900,173700,61
|
|
20240801,151400,3483282400,174300,173900,174300,173900,140
|
|
20240801,151300,3458906800,174400,173800,174400,173800,65
|
|
20240801,151200,3447597400,173800,174100,174100,173800,142
|
|
20240801,151100,3422909400,173800,174000,174000,173800,100
|
|
20240801,151000,3405518800,174100,174000,174500,173900,168
|
|
20240801,150900,3376273800,173900,173900,174000,173800,67
|
|
20240801,150800,3364621800,173800,173700,173900,173700,93
|
|
20240801,150700,3348454000,173700,174000,174000,173500,188
|
|
20240801,150600,3315774500,174000,174000,174100,174000,102
|
|
20240801,150500,3298019700,174000,174200,174700,174000,161
|
|
20240801,150400,3269952300,174200,175400,175500,174200,457
|
|
20240801,150300,3189960100,175400,175600,175700,175300,248
|
|
20240801,150200,3146425700,175500,175500,175500,175500,110
|
|
20240801,150100,3127120700,175500,175500,175500,175400,153
|
|
20240801,150000,3100273800,175500,175000,175500,175000,106
|
|
20240801,145900,3081695200,174900,175000,175400,174800,263
|
|
20240801,145800,3035619900,174800,174800,175000,173900,123
|
|
20240801,145700,3014140800,174900,175000,175000,173700,440
|
|
20240801,145600,2937337300,174700,175100,175200,174600,255
|
|
20240801,145500,2892743700,175100,174700,175100,174700,197
|
|
20240801,145400,2858282300,174700,174700,174900,174600,132
|
|
20240801,145300,2835220000,174700,175000,175000,174700,269
|
|
20240801,145200,2788152200,174900,174900,174900,174800,214
|
|
20240801,145100,2750730100,174900,174900,175000,174800,210
|
|
20240801,145000,2713986200,174900,174800,175000,174800,309
|
|
20240801,144900,2659944100,174800,174800,174900,174700,191
|
|
20240801,144800,2626560800,174700,174800,174800,174700,135
|
|
20240801,144700,2602966200,174800,174600,174800,174600,178
|
|
20240801,144600,2571864900,174600,174600,174800,174500,245
|
|
20240801,144500,2529070200,174500,174300,174600,174300,256
|
|
20240801,144400,2484412100,174300,173900,174300,173800,578
|
|
20240801,144300,2383820300,173900,173800,173900,173700,100
|
|
20240801,144200,2366439600,173800,173300,173800,173300,217
|
|
20240801,144100,2328788300,173400,173400,173800,173300,248
|
|
20240801,144000,2285771400,173500,173600,173700,173500,102
|
|
20240801,143900,2268069700,173600,173400,173600,173400,77
|
|
20240801,143800,2254711700,173400,173500,173500,173400,45
|
|
20240801,143700,2246906000,173400,173400,173500,173400,37
|
|
20240801,143600,2240487300,173400,173500,173600,173400,54
|
|
20240801,143500,2231117400,173500,173500,173700,173400,126
|
|
20240801,143400,2209251800,173600,173500,173600,173400,24
|
|
20240801,143300,2205088100,173500,173600,173600,173400,55
|
|
20240801,143200,2195545600,173600,173500,173700,173500,47
|
|
20240801,143100,2187389700,173500,173600,173600,173400,48
|
|
20240801,143000,2179061000,173600,173400,173600,173400,33
|
|
20240801,142900,2173335200,173500,173800,173800,173500,35
|
|
20240801,142800,2167259100,173800,173700,173900,173600,53
|
|
20240801,142700,2158051000,173700,173700,173800,173600,105
|
|
20240801,142600,2139812000,173700,173700,173800,173600,38
|
|
20240801,142500,2133211200,173700,173800,173800,173700,45
|
|
20240801,142400,2125392200,173800,173800,173800,173700,34
|
|
20240801,142300,2119484000,173800,173700,173900,173700,173
|
|
20240801,142200,2089417300,173800,173700,173800,173700,51
|
|
20240801,142100,2080555700,173500,173400,173500,173400,35
|
|
20240801,142000,2074483800,173500,173700,173700,173400,58
|
|
20240801,141900,2064416600,173700,173700,173700,173500,26
|
|
20240801,141800,2059902400,173700,173600,173700,173600,63
|
|
20240801,141700,2048963400,173700,173600,173800,173600,33
|
|
20240801,141600,2043232500,173600,173500,173600,173400,33
|
|
20240801,141500,2037507600,173500,173500,173600,173300,69
|
|
20240801,141400,2025540500,173500,173600,173600,173500,65
|
|
20240801,141300,2014262000,173600,173800,173800,173600,27
|
|
20240801,141200,2009571900,173600,173600,173700,173600,43
|
|
20240801,141100,2002104600,173600,173700,173700,173600,33
|
|
20240801,141000,1996373900,173600,173600,173700,173500,45
|
|
20240801,140900,1988561400,173500,173500,173500,173400,41
|
|
20240801,140800,1981449700,173400,173500,173500,173400,34
|
|
20240801,140700,1975551400,173400,173500,173500,173400,33
|
|
20240801,140600,1969827700,173500,173400,173500,173400,40
|
|
20240801,140500,1962889200,173500,173300,173500,173300,28
|
|
20240801,140400,1958034200,173300,173500,173500,173300,81
|
|
20240801,140300,1943989200,173600,173500,173600,173400,47
|
|
20240801,140200,1935835000,173600,173400,173600,173300,53
|
|
20240801,140100,1926640500,173500,173400,173500,173200,79
|
|
20240801,140000,1912945700,173400,173100,173500,173100,33
|
|
20240801,135900,1907227900,173500,173600,173600,173100,83
|
|
20240801,135800,1892845000,173600,173400,173600,173200,92
|
|
20240801,135700,1876898800,173400,173500,173500,173400,21
|
|
20240801,135600,1873256900,173400,173500,173500,173300,35
|
|
20240801,135500,1867187700,173500,173500,173500,173500,21
|
|
20240801,135400,1863544200,173600,173600,173600,173600,15
|
|
20240801,135300,1860940200,173600,173600,173600,173600,15
|
|
20240801,135200,1858336200,173700,173700,173700,173200,146
|
|
20240801,135100,1833015700,173600,173900,173900,173600,19
|
|
20240801,135000,1829714900,173900,173800,173900,173600,206
|
|
20240801,134900,1793928600,173900,173900,173900,173800,46
|
|
20240801,134800,1785930200,173900,173800,173900,173800,27
|
|
20240801,134700,1781236900,173900,173900,173900,173800,59
|
|
20240801,134600,1770979300,173900,173900,173900,173900,22
|
|
20240801,134500,1767153500,173900,173800,173900,173800,49
|
|
20240801,134400,1758636300,173800,173700,173800,173700,21
|
|
20240801,134300,1754986600,173800,173800,173800,173700,30
|
|
20240801,134200,1749773600,173700,173800,173800,173700,27
|
|
20240801,134100,1745081200,173800,173800,173800,173700,18
|
|
20240801,134000,1741952900,173700,173800,173800,173700,40
|
|
20240801,133900,1735003800,173600,173600,173800,173600,25
|
|
20240801,133800,1730662100,173600,173600,173600,173600,12
|
|
20240801,133700,1728578900,173700,173700,173700,173600,20
|
|
20240801,133600,1725105200,173700,173700,173800,173700,55
|
|
20240801,133500,1715550900,173800,173800,173800,173000,238
|
|
20240801,133400,1674251800,173800,173800,173800,173700,37
|
|
20240801,133300,1667823200,173800,173700,173800,173700,35
|
|
20240801,133200,1661741200,173700,173600,173800,173600,36
|
|
20240801,133100,1655488000,173700,173600,173700,173500,43
|
|
20240801,133000,1648025900,173700,173800,173800,173700,26
|
|
20240801,132900,1643507900,173800,173600,173800,173500,51
|
|
20240801,132800,1634646100,173800,173700,173800,173500,66
|
|
20240801,132700,1623185200,173700,173600,173700,173600,12
|
|
20240801,132600,1621101300,173600,173400,173600,173300,38
|
|
20240801,132500,1614509600,173400,173400,173400,173300,20
|
|
20240801,132400,1611041700,173400,173400,173400,173400,49
|
|
20240801,132300,1602545100,173400,173400,173400,173400,18
|
|
20240801,132200,1599423900,173400,173600,173600,173400,23
|
|
20240801,132100,1595433100,173400,173000,173700,173000,183
|
|
20240801,132000,1563732100,173000,172500,173000,172500,165
|
|
20240801,131900,1535247900,172500,172500,172500,172500,24
|
|
20240801,131800,1531107900,172500,172500,172500,172500,20
|
|
20240801,131700,1527657900,172400,172400,172400,172400,25
|
|
20240801,131600,1523347900,172400,172400,172400,172400,21
|
|
20240801,131500,1519727500,172400,172300,172400,172300,25
|
|
20240801,131400,1515417600,172400,172400,172400,172200,31
|
|
20240801,131300,1510073400,172400,172300,172400,172300,23
|
|
20240801,131200,1506108700,172300,172300,172300,172200,19
|
|
20240801,131100,1502835500,172300,172100,172400,172000,43
|
|
20240801,131000,1495431300,172100,172100,172100,172000,12
|
|
20240801,130900,1493366600,172100,172200,172200,172100,14
|
|
20240801,130800,1490956900,172000,172400,172400,172000,47
|
|
20240801,130700,1482863100,172300,171900,172300,171900,6
|
|
20240801,130600,1481830300,172000,171700,172000,171600,75
|
|
20240801,130500,1468936300,172000,171600,172000,171600,176
|
|
20240801,130400,1438704600,171500,171400,171600,171300,90
|
|
20240801,130300,1423272700,171400,171400,171400,171400,12
|
|
20240801,130200,1421215900,171500,171500,171500,171500,33
|
|
20240801,130100,1415556400,171500,171500,171500,171500,16
|
|
20240801,130000,1412812400,171500,171400,171500,171300,165
|
|
20240801,125900,1384529300,171400,171300,171400,171300,75
|
|
20240801,125800,1371679000,171300,171200,171300,171200,3
|
|
20240801,125700,1371165200,171300,171300,171300,171300,1
|
|
20240801,125600,1370993900,171300,171300,171300,171300,13
|
|
20240801,125500,1368767000,171300,171300,171300,171300,1
|
|
20240801,125400,1368595700,171300,171300,171300,171300,4
|
|
20240801,125300,1367910500,171300,171300,171300,171300,9
|
|
20240801,125200,1366368800,171300,171300,171300,171300,2
|
|
20240801,125100,1366026200,171300,171200,171300,171200,7
|
|
20240801,125000,1364827400,171300,171300,171300,171300,11
|
|
20240801,124900,1362943100,171200,171200,171200,171200,0
|
|
20240801,124800,1362943100,171200,171200,171200,171100,16
|
|
20240801,124700,1360204800,171200,171200,171200,171200,6
|
|
20240801,124600,1359177600,171200,171200,171200,171200,9
|
|
20240801,124500,1357636800,171200,171200,171200,171200,0
|
|
20240801,124400,1357636800,171200,171200,171200,171100,28
|
|
20240801,124300,1352844800,171200,171100,171200,171100,2
|
|
20240801,124200,1352502500,171200,171200,171200,171200,8
|
|
20240801,124100,1351132900,171100,171200,171200,171100,14
|
|
20240801,124000,1348736600,171100,171200,171200,171100,4
|
|
20240801,123900,1348051900,171200,171200,171200,171000,5
|
|
20240801,123800,1347196100,171200,171200,171200,171200,16
|
|
20240801,123700,1344456900,171200,171200,171200,171200,6
|
|
20240801,123600,1343429700,171200,170600,171200,170400,60
|
|
20240801,123500,1333191400,171200,171100,171200,171100,14
|
|
20240801,123400,1330795700,171200,171200,171200,171200,0
|
|
20240801,123300,1330795700,171200,171100,171200,171100,6
|
|
20240801,123200,1329768700,171100,171100,171100,171100,11
|
|
20240801,123100,1327886600,171100,171200,171200,171100,3
|
|
20240801,123000,1327373100,171200,171200,171200,171200,8
|
|
20240801,122900,1326003500,171200,171100,171200,171100,19
|
|
20240801,122800,1322750800,171200,171200,171200,171200,0
|
|
20240801,122700,1322750800,171200,171200,171200,171200,5
|
|
20240801,122600,1321894800,171200,170500,171200,170500,68
|
|
20240801,122500,1310281300,170300,170300,170300,170300,1
|
|
20240801,122400,1310111000,170300,171100,171100,170300,9
|
|
20240801,122300,1308574300,171100,171200,171200,171100,11
|
|
20240801,122200,1306692100,171200,170500,171200,170400,15
|
|
20240801,122100,1304132000,171200,171200,171200,171200,12
|
|
20240801,122000,1302077600,171200,171400,171400,171200,12
|
|
20240801,121900,1300023000,171500,170200,171500,170200,1292
|
|
20240801,121800,1079813100,170100,169700,170100,169700,138
|
|
20240801,121700,1056349300,169900,169700,169900,169700,18
|
|
20240801,121600,1053291900,169500,169500,169500,169500,0
|
|
20240801,121500,1053291900,169500,169300,169500,168700,163
|
|
20240801,121400,1025689400,169400,169400,169400,169400,9
|
|
20240801,121300,1024164800,169300,169300,169300,169300,0
|
|
20240801,121200,1024164800,169300,169400,169400,169300,14
|
|
20240801,121100,1021793400,169400,169400,169400,169400,0
|
|
20240801,121000,1021793400,169400,169400,169400,169400,0
|
|
20240801,120900,1021793400,169400,169400,169400,169300,35
|
|
20240801,120800,1015866100,169400,169300,169400,169300,6
|
|
20240801,120700,1014849800,169400,169400,169400,169400,0
|
|
20240801,120600,1014849800,169400,169400,169400,169400,10
|
|
20240801,120500,1013155800,169400,169500,169500,169400,2
|
|
20240801,120400,1012816900,169500,169400,169500,169400,5
|
|
20240801,120300,1011969500,169500,169500,169500,169500,9
|
|
20240801,120200,1010444000,169600,169600,169600,169600,0
|
|
20240801,120100,1010444000,169600,169600,169600,169600,0
|
|
20240801,120000,1010444000,169600,169500,169600,169500,16
|
|
20240801,115900,1007730500,169500,169500,169500,169500,0
|
|
20240801,115800,1007730500,169500,169500,169500,169500,1
|
|
20240801,115700,1007561000,169600,169600,169600,169600,14
|
|
20240801,115600,1005186600,169500,169500,169500,169500,1
|
|
20240801,115500,1005017100,169500,168800,169600,168800,7
|
|
20240801,115400,1003830900,169600,169600,169600,169600,9
|
|
20240801,115300,1002304500,169500,169500,169500,169500,1
|
|
20240801,115200,1002135000,169600,169500,169600,169500,19
|
|
20240801,115100,998913900,169600,169600,169600,169600,12
|
|
20240801,115000,996878700,169700,169700,169700,169700,0
|
|
20240801,114900,996878700,169700,169700,169700,169700,0
|
|
20240801,114800,996878700,169700,169700,169700,169700,13
|
|
20240801,114700,994672600,169200,169200,169200,169200,3
|
|
20240801,114600,994165000,169700,169700,169700,169700,4
|
|
20240801,114500,993486200,169800,169800,169800,169800,10
|
|
20240801,114400,991788200,169800,169800,169800,169800,2
|
|
20240801,114300,991448600,169800,169800,169800,169800,0
|
|
20240801,114200,991448600,169800,169800,169800,169800,11
|
|
20240801,114100,989580800,169800,169800,169800,169800,1
|
|
20240801,114000,989411000,169100,169900,169900,169100,8
|
|
20240801,113900,988055600,169900,169900,169900,169900,13
|
|
20240801,113800,985846900,170000,170000,170000,170000,0
|
|
20240801,113700,985846900,170000,169800,170000,169700,13
|
|
20240801,113600,983639900,169700,169800,169800,169700,11
|
|
20240801,113500,981772200,169800,169800,169800,169800,1
|
|
20240801,113400,981602400,169800,169900,169900,169700,10
|
|
20240801,113300,979904900,169700,169700,169800,169700,5
|
|
20240801,113200,979056300,169700,169600,169700,169600,7
|
|
20240801,113100,977868500,169700,169700,169700,169600,18
|
|
20240801,113000,974814200,169700,169700,169700,169700,15
|
|
20240801,112900,972268700,169700,169600,169700,169600,2
|
|
20240801,112800,971929400,169600,169600,169600,169600,0
|
|
20240801,112700,971929400,169600,169600,169700,169600,30
|
|
20240801,112600,966840700,169600,169200,169700,169200,8
|
|
20240801,112500,965486200,169200,169200,169200,169200,0
|
|
20240801,112400,965486200,169200,169200,169200,169200,10
|
|
20240801,112300,963794200,169200,169200,169200,169200,2
|
|
20240801,112200,963455800,169200,169200,169200,169200,12
|
|
20240801,112100,961425400,169100,169000,169100,169000,6
|
|
20240801,112000,960411300,168500,168400,168800,168400,20
|
|
20240801,111900,957038600,169000,168900,169000,168900,5
|
|
20240801,111800,956193700,168400,169200,169200,168400,31
|
|
20240801,111700,950960400,169200,169200,169200,169200,0
|
|
20240801,111600,950960400,169200,169200,169200,169200,0
|
|
20240801,111500,950960400,169200,169000,169200,168500,36
|
|
20240801,111400,944877600,169400,169400,169400,169400,0
|
|
20240801,111300,944877600,169400,169400,169400,169400,0
|
|
20240801,111200,944877600,169400,169400,169400,169400,10
|
|
20240801,111100,943183600,169700,169700,169700,169700,9
|
|
20240801,111000,941656300,169700,169900,169900,169700,2
|
|
20240801,110900,941316700,169900,169900,170000,169900,12
|
|
20240801,110800,939277000,169900,169900,169900,169900,0
|
|
20240801,110700,939277000,169900,169900,169900,169900,4
|
|
20240801,110600,938597400,170000,170000,170000,170000,9
|
|
20240801,110500,937067400,169700,169700,169700,169700,0
|
|
20240801,110400,937067400,169700,169700,169700,169700,0
|
|
20240801,110300,937067400,169700,169800,170000,169700,42
|
|
20240801,110200,929929100,169900,169900,169900,169900,2
|
|
20240801,110100,929589300,169900,169900,169900,169900,4
|
|
20240801,110000,928909700,169900,169700,169900,169700,10
|
|
20240801,105900,927210900,169700,169700,169700,169700,0
|
|
20240801,105800,927210900,169700,169700,169700,169700,0
|
|
20240801,105700,927210900,169700,169900,169900,169700,10
|
|
20240801,105600,925512100,169700,169700,169700,169700,1
|
|
20240801,105500,925342400,169700,169700,169700,169700,3
|
|
20240801,105400,924833300,169700,169600,169700,169600,13
|
|
20240801,105300,922627300,169600,169700,169700,169600,4
|
|
20240801,105200,921948600,169700,169700,169700,169700,0
|
|
20240801,105100,921948600,169700,169600,170000,169600,33
|
|
20240801,105000,916341500,169100,169700,169700,169100,5
|
|
20240801,104900,915493600,169700,169700,169700,169700,1
|
|
20240801,104800,915323900,169600,169600,169600,169600,11
|
|
20240801,104700,913458300,169700,169700,169700,169700,2
|
|
20240801,104600,913118900,169800,169800,169800,169800,0
|
|
20240801,104500,913118900,169800,169700,169800,169000,28
|
|
20240801,104400,908368600,169800,169800,169800,169800,0
|
|
20240801,104300,908368600,169800,169700,169800,169700,13
|
|
20240801,104200,906162200,169600,169600,169600,169600,0
|
|
20240801,104100,906162200,169600,169600,169600,169600,2
|
|
20240801,104000,905823000,168500,168400,169700,168400,39
|
|
20240801,103900,899230700,168400,168400,168400,168400,12
|
|
20240801,103800,897209900,168500,169100,169400,168500,10
|
|
20240801,103700,895519200,169100,169500,169500,169100,11
|
|
20240801,103600,893655500,169500,169500,169500,169500,0
|
|
20240801,103500,893655500,169500,169500,169500,169500,0
|
|
20240801,103400,893655500,169500,169400,169500,168400,14
|
|
20240801,103300,891284700,168400,168400,168400,168400,0
|
|
20240801,103200,891284700,168400,168400,168400,168400,1
|
|
20240801,103100,891116300,168300,169700,169700,168300,29
|
|
20240801,103000,886213300,169800,169800,169800,169800,0
|
|
20240801,102900,886213300,169800,169800,169800,169800,1
|
|
20240801,102800,886043500,169800,169900,169900,169800,21
|
|
20240801,102700,882475700,169100,169900,170100,169100,64
|
|
20240801,102600,871606400,169900,169900,169900,169900,0
|
|
20240801,102500,871606400,169900,169900,170100,169900,145
|
|
20240801,102400,846957800,170000,169100,170000,169100,50
|
|
20240801,102300,838468000,169000,169000,169000,169000,0
|
|
20240801,102200,838468000,169000,169000,169100,169000,11
|
|
20240801,102100,836608800,169000,169000,169000,169000,0
|
|
20240801,102000,836608800,169000,168900,169000,168900,3
|
|
20240801,101900,836101900,168900,167800,168900,167800,10
|
|
20240801,101800,834414000,167900,168700,168700,167600,85
|
|
20240801,101700,820125100,169300,169300,169300,169300,1
|
|
20240801,101600,819955800,168800,169400,169400,168800,11
|
|
20240801,101500,818093000,169100,169400,169400,169100,40
|
|
20240801,101400,811319900,169900,169900,169900,169900,0
|
|
20240801,101300,811319900,169900,169900,169900,169900,13
|
|
20240801,101200,809111200,169900,169900,169900,169900,3
|
|
20240801,101100,808601500,169700,169700,169700,169700,0
|
|
20240801,101000,808601500,169700,169700,169700,169700,9
|
|
20240801,100900,807074200,169700,169700,169700,169700,11
|
|
20240801,100800,805207500,169700,169600,169700,169600,4
|
|
20240801,100700,804528800,169200,169100,169200,169100,8
|
|
20240801,100600,803175400,169100,169100,169100,169100,27
|
|
20240801,100500,798609700,169100,169100,169100,169100,1
|
|
20240801,100400,798440600,169100,169000,169100,169000,11
|
|
20240801,100300,796580600,169100,169100,169100,169100,0
|
|
20240801,100200,796580600,169100,169100,169100,169100,0
|
|
20240801,100100,796580600,169100,169100,169100,169100,10
|
|
20240801,100000,794889600,168500,168200,168500,168200,2
|
|
20240801,095900,794552900,168500,168200,168500,168200,12
|
|
20240801,095800,792534200,168200,168500,168500,168200,17
|
|
20240801,095700,789672100,168100,168500,168500,168100,21
|
|
20240801,095600,786138600,168500,168500,168500,168500,0
|
|
20240801,095500,786138600,168500,168500,168500,168500,18
|
|
20240801,095400,783105600,168300,168300,168300,168300,42
|
|
20240801,095300,776037000,168300,168300,168300,168300,13
|
|
20240801,095200,773849100,168300,168200,168400,168200,20
|
|
20240801,095100,770484100,168200,168300,168300,168200,6
|
|
20240801,095000,769474700,168400,168500,168500,168400,26
|
|
20240801,094900,765095200,168700,168700,168700,168700,9
|
|
20240801,094800,763576900,168700,168700,168700,168700,1
|
|
20240801,094700,763408200,168700,168700,168700,168700,10
|
|
20240801,094600,761721200,168700,168800,168800,168600,17
|
|
20240801,094500,758853300,168800,169800,169800,168800,270
|
|
20240801,094400,713175900,169800,169800,169800,169800,0
|
|
20240801,094300,713175900,169800,169800,169800,169800,9
|
|
20240801,094200,711647700,169900,169800,169900,169800,11
|
|
20240801,094100,709779600,169900,169900,169900,169900,0
|
|
20240801,094000,709779600,169900,169900,169900,169900,20
|
|
20240801,093900,706381600,169900,169900,169900,169900,24
|
|
20240801,093800,702304000,169900,169900,169900,169900,0
|
|
20240801,093700,702304000,169900,169300,169900,169300,10
|
|
20240801,093600,700605600,169100,169100,169100,169100,1
|
|
20240801,093500,700436500,169100,169100,169100,169100,1
|
|
20240801,093400,700267400,169100,169100,169100,169100,12
|
|
20240801,093300,698238200,169300,169700,169700,169300,80
|
|
20240801,093200,684679900,170000,170000,170000,170000,8
|
|
20240801,093100,683319900,170000,170100,170100,170000,5
|
|
20240801,093000,682469600,170300,170300,170300,170300,1
|
|
20240801,092900,682299300,170300,170300,170300,170300,0
|
|
20240801,092800,682299300,170300,170300,170300,170300,18
|
|
20240801,092700,679233900,170400,170300,170400,170300,35
|
|
20240801,092600,673273300,170300,170100,170300,170100,68
|
|
20240801,092500,661704500,170100,170100,170100,170100,21
|
|
20240801,092400,658132400,170400,170200,170500,170200,75
|
|
20240801,092300,645353800,170100,170100,170100,170100,5
|
|
20240801,092200,644503300,170100,170000,170100,170000,91
|
|
20240801,092100,629025300,169300,170200,170200,169300,136
|
|
20240801,092000,605935700,170100,170000,170100,170000,21
|
|
20240801,091900,602364700,170000,169700,170000,169700,16
|
|
20240801,091800,599647500,169700,169500,169700,169500,9
|
|
20240801,091700,598120500,169400,169400,169400,169400,2
|
|
20240801,091600,597781700,169300,169200,169300,169200,2
|
|
20240801,091500,597443200,169200,169200,169200,169200,13
|
|
20240801,091400,595243600,169200,169800,169800,168800,108
|
|
20240801,091300,576990700,168700,168800,169800,168700,37
|
|
20240801,091200,570733400,168800,168900,168900,168800,17
|
|
20240801,091100,567863300,168700,168700,168700,168700,3
|
|
20240801,091000,567357200,168500,169100,169100,168400,212
|
|
20240801,090900,531576100,168900,168900,169100,168900,31
|
|
20240801,090800,526339700,168900,170000,170000,168900,213
|
|
20240801,090700,490239600,170000,170300,170300,170000,84
|
|
20240801,090600,475954500,170300,171200,171200,170100,228
|
|
20240801,090500,437033800,171300,171200,171300,171000,38
|
|
20240801,090400,430529100,171100,171200,171500,170900,455
|
|
20240801,090300,352667300,171200,170700,171900,170700,323
|
|
20240801,090200,297341400,170500,168700,170600,168600,653
|
|
20240801,090100,186592200,168400,168400,168800,168200,376
|
|
20240801,090000,123241600,167800,167300,168200,167000,736
|