647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,194300,81357708300,92000,92000,92000,92000,0
|
|
20240801,194200,81357708300,92000,92000,92000,92000,0
|
|
20240801,194100,81357708300,92000,92000,92000,92000,0
|
|
20240801,194000,81357708300,92000,92000,92000,92000,0
|
|
20240801,193900,81357708300,92000,92000,92000,92000,0
|
|
20240801,193800,81357708300,92000,92000,92000,92000,0
|
|
20240801,193700,81357708300,92000,92000,92000,92000,0
|
|
20240801,193600,81357708300,92000,92000,92000,92000,0
|
|
20240801,193500,81357708300,92000,92000,92000,92000,0
|
|
20240801,193400,81357708300,92000,92000,92000,92000,0
|
|
20240801,193300,81357708300,92000,92000,92000,92000,0
|
|
20240801,193200,81357708300,92000,92000,92000,92000,0
|
|
20240801,193100,81357708300,92000,92000,92000,92000,0
|
|
20240801,193000,81357708300,92000,92000,92000,92000,0
|
|
20240801,192900,81357708300,92000,92000,92000,92000,0
|
|
20240801,192800,81357708300,92000,92000,92000,92000,0
|
|
20240801,192700,81357708300,92000,92000,92000,92000,0
|
|
20240801,192600,81357708300,92000,92000,92000,92000,0
|
|
20240801,192500,81357708300,92000,92000,92000,92000,0
|
|
20240801,192400,81357708300,92000,92000,92000,92000,0
|
|
20240801,192300,81357708300,92000,92000,92000,92000,0
|
|
20240801,192200,81357708300,92000,92000,92000,92000,0
|
|
20240801,192100,81357708300,92000,92000,92000,92000,0
|
|
20240801,192000,81357708300,92000,92000,92000,92000,0
|
|
20240801,191900,81357708300,92000,92000,92000,92000,0
|
|
20240801,191800,81357708300,92000,92000,92000,92000,0
|
|
20240801,191700,81357708300,92000,92000,92000,92000,0
|
|
20240801,191600,81357708300,92000,92000,92000,92000,0
|
|
20240801,191500,81357708300,92000,92000,92000,92000,0
|
|
20240801,191400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,191300,81357708300,92000,92000,92000,92000,0
|
|
20240801,191200,81357708300,92000,92000,92000,92000,0
|
|
20240801,191100,81357708300,92000,92000,92000,92000,0
|
|
20240801,191000,81357708300,92000,92000,92000,92000,0
|
|
20240801,190900,81357708300,92000,92000,92000,92000,0
|
|
20240801,190800,81357708300,92000,92000,92000,92000,0
|
|
20240801,190700,81357708300,92000,92000,92000,92000,0
|
|
20240801,190600,81357708300,92000,92000,92000,92000,0
|
|
20240801,190500,81357708300,92000,92000,92000,92000,0
|
|
20240801,190400,81357708300,92000,92000,92000,92000,0
|
|
20240801,190300,81357708300,92000,92000,92000,92000,0
|
|
20240801,190200,81357708300,92000,92000,92000,92000,0
|
|
20240801,190100,81357708300,92000,92000,92000,92000,0
|
|
20240801,190000,81357708300,92000,92000,92000,92000,0
|
|
20240801,185900,81357708300,92000,92000,92000,92000,0
|
|
20240801,185800,81357708300,92000,92000,92000,92000,0
|
|
20240801,185700,81357708300,92000,92000,92000,92000,0
|
|
20240801,185600,81357708300,92000,92000,92000,92000,0
|
|
20240801,185500,81357708300,92000,92000,92000,92000,0
|
|
20240801,185400,81357708300,92000,92000,92000,92000,0
|
|
20240801,185300,81357708300,92000,92000,92000,92000,0
|
|
20240801,185200,81357708300,92000,92000,92000,92000,0
|
|
20240801,185100,81357708300,92000,92000,92000,92000,0
|
|
20240801,185000,81357708300,92000,92000,92000,92000,0
|
|
20240801,184900,81357708300,92000,92000,92000,92000,0
|
|
20240801,184800,81357708300,92000,92000,92000,92000,0
|
|
20240801,184700,81357708300,92000,92000,92000,92000,0
|
|
20240801,184600,81357708300,92000,92000,92000,92000,0
|
|
20240801,184500,81357708300,92000,92000,92000,92000,0
|
|
20240801,184400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,184300,81357708300,92000,92000,92000,92000,0
|
|
20240801,184200,81357708300,92000,92000,92000,92000,0
|
|
20240801,184100,81357708300,92000,92000,92000,92000,0
|
|
20240801,184000,81357708300,92000,92000,92000,92000,0
|
|
20240801,183900,81357708300,92000,92000,92000,92000,0
|
|
20240801,183800,81357708300,92000,92000,92000,92000,0
|
|
20240801,183700,81357708300,92000,92000,92000,92000,0
|
|
20240801,183600,81357708300,92000,92000,92000,92000,0
|
|
20240801,183500,81357708300,92000,92000,92000,92000,0
|
|
20240801,183400,81357708300,92000,92000,92000,92000,0
|
|
20240801,183300,81357708300,92000,92000,92000,92000,0
|
|
20240801,183200,81357708300,92000,92000,92000,92000,0
|
|
20240801,183100,81357708300,92000,92000,92000,92000,0
|
|
20240801,183000,81357708300,92000,92000,92000,92000,0
|
|
20240801,182900,81357708300,92000,92000,92000,92000,0
|
|
20240801,182800,81357708300,92000,92000,92000,92000,0
|
|
20240801,182700,81357708300,92000,92000,92000,92000,0
|
|
20240801,182600,81357708300,92000,92000,92000,92000,0
|
|
20240801,182500,81357708300,92000,92000,92000,92000,0
|
|
20240801,182400,81357708300,92000,92000,92000,92000,0
|
|
20240801,182300,81357708300,92000,92000,92000,92000,0
|
|
20240801,182200,81357708300,92000,92000,92000,92000,0
|
|
20240801,182100,81357708300,92000,92000,92000,92000,0
|
|
20240801,182000,81357708300,92000,92000,92000,92000,0
|
|
20240801,181900,81357708300,92000,92000,92000,92000,0
|
|
20240801,181800,81357708300,92000,92000,92000,92000,0
|
|
20240801,181700,81357708300,92000,92000,92000,92000,0
|
|
20240801,181600,81357708300,92000,92000,92000,92000,0
|
|
20240801,181500,81357708300,92000,92000,92000,92000,0
|
|
20240801,181400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,181300,81357708300,92000,92000,92000,92000,0
|
|
20240801,181200,81357708300,92000,92000,92000,92000,0
|
|
20240801,181100,81357708300,92000,92000,92000,92000,0
|
|
20240801,181000,81357708300,92000,92000,92000,92000,0
|
|
20240801,180900,81357708300,92000,92000,92000,92000,0
|
|
20240801,180800,81357708300,92000,92000,92000,92000,0
|
|
20240801,180700,81357708300,92000,92000,92000,92000,0
|
|
20240801,180600,81357708300,92000,92000,92000,92000,0
|
|
20240801,180500,81357708300,92000,92000,92000,92000,0
|
|
20240801,180400,81357708300,92000,92000,92000,92000,0
|
|
20240801,180300,81357708300,92000,92000,92000,92000,0
|
|
20240801,180200,81357708300,92000,92000,92000,92000,0
|
|
20240801,180100,81357708300,92000,92000,92000,92000,0
|
|
20240801,180000,81357708300,92000,92000,92000,92000,0
|
|
20240801,175900,81357708300,92000,92000,92000,92000,0
|
|
20240801,175800,81357708300,92000,92000,92000,92000,0
|
|
20240801,175700,81357708300,92000,92000,92000,92000,0
|
|
20240801,175600,81357708300,92000,92000,92000,92000,0
|
|
20240801,175500,81357708300,92000,92000,92000,92000,0
|
|
20240801,175400,81357708300,92000,92000,92000,92000,0
|
|
20240801,175300,81357708300,92000,92000,92000,92000,0
|
|
20240801,175200,81357708300,92000,92000,92000,92000,0
|
|
20240801,175100,81357708300,92000,92000,92000,92000,0
|
|
20240801,175000,81357708300,92000,92000,92000,92000,0
|
|
20240801,174900,81357708300,92000,92000,92000,92000,0
|
|
20240801,174800,81357708300,92000,92000,92000,92000,0
|
|
20240801,174700,81357708300,92000,92000,92000,92000,0
|
|
20240801,174600,81357708300,92000,92000,92000,92000,0
|
|
20240801,174500,81357708300,92000,92000,92000,92000,0
|
|
20240801,174400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,174300,81357708300,92000,92000,92000,92000,0
|
|
20240801,174200,81357708300,92000,92000,92000,92000,0
|
|
20240801,174100,81357708300,92000,92000,92000,92000,0
|
|
20240801,174000,81357708300,92000,92000,92000,92000,0
|
|
20240801,173900,81357708300,92000,92000,92000,92000,0
|
|
20240801,173800,81357708300,92000,92000,92000,92000,0
|
|
20240801,173700,81357708300,92000,92000,92000,92000,0
|
|
20240801,173600,81357708300,92000,92000,92000,92000,0
|
|
20240801,173500,81357708300,92000,92000,92000,92000,0
|
|
20240801,173400,81357708300,92000,92000,92000,92000,0
|
|
20240801,173300,81357708300,92000,92000,92000,92000,0
|
|
20240801,173200,81357708300,92000,92000,92000,92000,0
|
|
20240801,173100,81357708300,92000,92000,92000,92000,0
|
|
20240801,173000,81357708300,92000,92000,92000,92000,0
|
|
20240801,172900,81357708300,92000,92000,92000,92000,0
|
|
20240801,172800,81357708300,92000,92000,92000,92000,0
|
|
20240801,172700,81357708300,92000,92000,92000,92000,0
|
|
20240801,172600,81357708300,92000,92000,92000,92000,0
|
|
20240801,172500,81357708300,92000,92000,92000,92000,0
|
|
20240801,172400,81357708300,92000,92000,92000,92000,0
|
|
20240801,172300,81357708300,92000,92000,92000,92000,0
|
|
20240801,172200,81357708300,92000,92000,92000,92000,0
|
|
20240801,172100,81357708300,92000,92000,92000,92000,0
|
|
20240801,172000,81357708300,92000,92000,92000,92000,0
|
|
20240801,171900,81357708300,92000,92000,92000,92000,0
|
|
20240801,171800,81357708300,92000,92000,92000,92000,0
|
|
20240801,171700,81357708300,92000,92000,92000,92000,0
|
|
20240801,171600,81357708300,92000,92000,92000,92000,0
|
|
20240801,171500,81357708300,92000,92000,92000,92000,0
|
|
20240801,171400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,171300,81357708300,92000,92000,92000,92000,0
|
|
20240801,171200,81357708300,92000,92000,92000,92000,0
|
|
20240801,171100,81357708300,92000,92000,92000,92000,0
|
|
20240801,171000,81357708300,92000,92000,92000,92000,0
|
|
20240801,170900,81357708300,92000,92000,92000,92000,0
|
|
20240801,170800,81357708300,92000,92000,92000,92000,0
|
|
20240801,170700,81357708300,92000,92000,92000,92000,0
|
|
20240801,170600,81357708300,92000,92000,92000,92000,0
|
|
20240801,170500,81357708300,92000,92000,92000,92000,0
|
|
20240801,170400,81357708300,92000,92000,92000,92000,0
|
|
20240801,170300,81357708300,92000,92000,92000,92000,0
|
|
20240801,170200,81357708300,92000,92000,92000,92000,0
|
|
20240801,170100,81357708300,92000,92000,92000,92000,0
|
|
20240801,170000,81357708300,92000,92000,92000,92000,0
|
|
20240801,165900,81357708300,92000,92000,92000,92000,0
|
|
20240801,165800,81357708300,92000,92000,92000,92000,0
|
|
20240801,165700,81357708300,92000,92000,92000,92000,0
|
|
20240801,165600,81357708300,92000,92000,92000,92000,0
|
|
20240801,165500,81357708300,92000,92000,92000,92000,0
|
|
20240801,165400,81357708300,92000,92000,92000,92000,0
|
|
20240801,165300,81357708300,92000,92000,92000,92000,0
|
|
20240801,165200,81357708300,92000,92000,92000,92000,0
|
|
20240801,165100,81357708300,92000,92000,92000,92000,0
|
|
20240801,165000,81357708300,92000,92000,92000,92000,0
|
|
20240801,164900,81357708300,92000,92000,92000,92000,0
|
|
20240801,164800,81357708300,92000,92000,92000,92000,0
|
|
20240801,164700,81357708300,92000,92000,92000,92000,0
|
|
20240801,164600,81357708300,92000,92000,92000,92000,0
|
|
20240801,164500,81357708300,92000,92000,92000,92000,0
|
|
20240801,164400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,164300,81357708300,92000,92000,92000,92000,0
|
|
20240801,164200,81357708300,92000,92000,92000,92000,0
|
|
20240801,164100,81357708300,92000,92000,92000,92000,0
|
|
20240801,164000,81357708300,92000,92000,92000,92000,0
|
|
20240801,163900,81357708300,92000,92000,92000,92000,0
|
|
20240801,163800,81357708300,92000,92000,92000,92000,0
|
|
20240801,163700,81357708300,92000,92000,92000,92000,0
|
|
20240801,163600,81357708300,92000,92000,92000,92000,0
|
|
20240801,163500,81357708300,92000,92000,92000,92000,0
|
|
20240801,163400,81357708300,92000,92000,92000,92000,0
|
|
20240801,163300,81357708300,92000,92000,92000,92000,0
|
|
20240801,163200,81357708300,92000,92000,92000,92000,0
|
|
20240801,163100,81357708300,92000,92000,92000,92000,0
|
|
20240801,163000,81357708300,92000,92000,92000,92000,0
|
|
20240801,162900,81357708300,92000,92000,92000,92000,0
|
|
20240801,162800,81357708300,92000,92000,92000,92000,0
|
|
20240801,162700,81357708300,92000,92000,92000,92000,0
|
|
20240801,162600,81357708300,92000,92000,92000,92000,0
|
|
20240801,162500,81357708300,92000,92000,92000,92000,0
|
|
20240801,162400,81357708300,92000,92000,92000,92000,0
|
|
20240801,162300,81357708300,92000,92000,92000,92000,0
|
|
20240801,162200,81357708300,92000,92000,92000,92000,0
|
|
20240801,162100,81357708300,92000,92000,92000,92000,0
|
|
20240801,162000,81357708300,92000,92000,92000,92000,0
|
|
20240801,161900,81357708300,92000,92000,92000,92000,0
|
|
20240801,161800,81357708300,92000,92000,92000,92000,0
|
|
20240801,161700,81357708300,92000,92000,92000,92000,0
|
|
20240801,161600,81357708300,92000,92000,92000,92000,0
|
|
20240801,161500,81357708300,92000,92000,92000,92000,0
|
|
20240801,161400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,161300,81357708300,92000,92000,92000,92000,0
|
|
20240801,161200,81357708300,92000,92000,92000,92000,0
|
|
20240801,161100,81357708300,92000,92000,92000,92000,0
|
|
20240801,161000,81357708300,92000,92000,92000,92000,0
|
|
20240801,160900,81357708300,92000,92000,92000,92000,0
|
|
20240801,160800,81357708300,92000,92000,92000,92000,0
|
|
20240801,160700,81357708300,92000,92000,92000,92000,0
|
|
20240801,160600,81357708300,92000,92000,92000,92000,0
|
|
20240801,160500,81357708300,92000,92000,92000,92000,0
|
|
20240801,160400,81357708300,92000,92000,92000,92000,0
|
|
20240801,160300,81357708300,92000,92000,92000,92000,0
|
|
20240801,160200,81357708300,92000,92000,92000,92000,0
|
|
20240801,160100,81357708300,92000,92000,92000,92000,0
|
|
20240801,160000,81357708300,92000,92000,92000,92000,0
|
|
20240801,155900,81357708300,92000,92000,92000,92000,0
|
|
20240801,155800,81357708300,92000,92000,92000,92000,0
|
|
20240801,155700,81357708300,92000,92000,92000,92000,0
|
|
20240801,155600,81357708300,92000,92000,92000,92000,0
|
|
20240801,155500,81357708300,92000,92000,92000,92000,0
|
|
20240801,155400,81357708300,92000,92000,92000,92000,0
|
|
20240801,155300,81357708300,92000,92000,92000,92000,0
|
|
20240801,155200,81357708300,92000,92000,92000,92000,0
|
|
20240801,155100,81357708300,92000,92000,92000,92000,0
|
|
20240801,155000,81357708300,92000,92000,92000,92000,0
|
|
20240801,154900,81357708300,92000,92000,92000,92000,0
|
|
20240801,154800,81357708300,92000,92000,92000,92000,0
|
|
20240801,154700,81357708300,92000,92000,92000,92000,0
|
|
20240801,154600,81357708300,92000,92000,92000,92000,0
|
|
20240801,154500,81357708300,92000,92000,92000,92000,0
|
|
20240801,154400,81357708300,92000,92000,92000,92000,23411
|
|
20240801,154300,81357708300,92000,92000,92000,92000,0
|
|
20240801,154200,81357708300,92000,92000,92000,92000,0
|
|
20240801,154100,81357708300,92000,92000,92000,92000,0
|
|
20240801,154000,81357708300,92000,92000,92000,92000,0
|
|
20240801,153900,81357708300,92000,92000,92000,92000,0
|
|
20240801,153800,81357708300,92000,92000,92000,92000,0
|
|
20240801,153700,81357708300,92000,92000,92000,92000,0
|
|
20240801,153600,81357708300,92000,92000,92000,92000,0
|
|
20240801,153500,81357708300,92000,92000,92000,92000,0
|
|
20240801,153400,81357708300,92000,92000,92000,92000,0
|
|
20240801,153300,81357708300,92000,92000,92000,92000,0
|
|
20240801,153200,81357708300,92000,92000,92000,92000,0
|
|
20240801,153100,81357708300,92000,92000,92000,92000,0
|
|
20240801,153000,81357708300,92000,92000,92000,92000,23411
|
|
20240801,152900,79203896300,92400,92400,92400,92400,0
|
|
20240801,152800,79203896300,92400,92400,92400,92400,0
|
|
20240801,152700,79203896300,92400,92400,92400,92400,0
|
|
20240801,152600,79203896300,92400,92400,92400,92400,0
|
|
20240801,152500,79203896300,92400,92400,92400,92400,0
|
|
20240801,152400,79203896300,92400,92400,92400,92400,0
|
|
20240801,152300,79203896300,92400,92400,92400,92400,0
|
|
20240801,152200,79203896300,92400,92400,92400,92400,0
|
|
20240801,152100,79203896300,92400,92400,92400,92400,0
|
|
20240801,152000,79203896300,92400,92400,92400,92400,0
|
|
20240801,151900,79203896300,92400,92300,92400,92300,2365
|
|
20240801,151800,78985512100,92300,92300,92400,92300,1408
|
|
20240801,151700,78855533800,92400,92300,92400,92300,1494
|
|
20240801,151600,78717595300,92400,92400,92400,92300,1615
|
|
20240801,151500,78568492700,92400,92400,92500,92300,1739
|
|
20240801,151400,78407818500,92400,92400,92500,92300,2628
|
|
20240801,151300,78164851300,92400,92400,92600,92400,3543
|
|
20240801,151200,77837333900,92400,92400,92500,92300,2537
|
|
20240801,151100,77602999900,92300,92400,92500,92300,3145
|
|
20240801,151000,77312359600,92400,92500,92500,92400,754
|
|
20240801,150900,77242635300,92500,92500,92600,92500,1468
|
|
20240801,150800,77106823300,92600,92400,92600,92400,2301
|
|
20240801,150700,76893975000,92400,92500,92500,92400,953
|
|
20240801,150600,76805912700,92500,92500,92500,92400,1128
|
|
20240801,150500,76701616900,92500,92700,92700,92500,2766
|
|
20240801,150400,76445693400,92700,92600,92700,92500,1903
|
|
20240801,150300,76269495600,92500,92500,92600,92400,781
|
|
20240801,150200,76197243300,92500,92300,92500,92300,5404
|
|
20240801,150100,75697665900,92400,92200,92400,92200,2881
|
|
20240801,150000,75431709100,92300,92100,92300,92000,2676
|
|
20240801,145900,75184937500,92100,91900,92100,91800,2287
|
|
20240801,145800,74974482700,92000,91700,92000,91700,3614
|
|
20240801,145700,74642428500,91700,91800,91900,91700,3902
|
|
20240801,145600,74284080500,91800,91900,91900,91800,1266
|
|
20240801,145500,74167851900,91800,91800,91900,91800,1328
|
|
20240801,145400,74045930900,91800,91800,91900,91700,3399
|
|
20240801,145300,73733984400,91700,91700,91800,91600,1992
|
|
20240801,145200,73551352700,91700,91700,91800,91600,3001
|
|
20240801,145100,73276162500,91700,91800,91900,91700,3567
|
|
20240801,145000,72948774300,91800,91900,92000,91800,5981
|
|
20240801,144900,72399311400,92000,92000,92100,91900,5235
|
|
20240801,144800,71918061900,92000,92100,92200,92000,5561
|
|
20240801,144700,71406357500,92100,92100,92200,92100,1222
|
|
20240801,144600,71293808900,92100,92000,92200,92000,5841
|
|
20240801,144500,70756011100,92100,92100,92100,92000,6759
|
|
20240801,144400,70134136100,92100,92100,92100,92000,2465
|
|
20240801,144300,69907280500,92100,92000,92100,92000,897
|
|
20240801,144200,69824710600,92000,92100,92200,92000,2545
|
|
20240801,144100,69590433100,92100,92100,92200,92100,2435
|
|
20240801,144000,69366151400,92100,92100,92200,92000,8373
|
|
20240801,143900,68594989400,92200,92200,92200,92100,1230
|
|
20240801,143800,68481625800,92200,92200,92200,92100,1670
|
|
20240801,143700,68327698100,92200,92300,92300,92100,2125
|
|
20240801,143600,68131782000,92200,92300,92300,92200,485
|
|
20240801,143500,68087060000,92200,92100,92300,92100,1683
|
|
20240801,143400,67931902100,92100,92200,92200,92100,860
|
|
20240801,143300,67852651300,92100,92200,92200,92100,983
|
|
20240801,143200,67762040400,92100,92200,92300,92100,1489
|
|
20240801,143100,67624805300,92200,92100,92300,92100,612
|
|
20240801,143000,67568361900,92200,92200,92300,92100,2283
|
|
20240801,142900,67357897000,92200,92200,92300,92100,950
|
|
20240801,142800,67270306000,92200,92200,92300,92100,3568
|
|
20240801,142700,66941240100,92200,92300,92300,92200,2819
|
|
20240801,142600,66681312400,92300,92400,92500,92200,2797
|
|
20240801,142500,66422991800,92300,92300,92400,92200,1953
|
|
20240801,142400,66242702200,92200,92200,92400,92200,1484
|
|
20240801,142300,66105736000,92200,92300,92300,92100,3359
|
|
20240801,142200,65795955100,92300,92300,92400,92300,623
|
|
20240801,142100,65738449800,92300,92200,92400,92200,1372
|
|
20240801,142000,65611863600,92200,92300,92300,92200,1821
|
|
20240801,141900,65443919800,92300,92200,92300,92100,4736
|
|
20240801,141800,65007423300,92100,92200,92300,92100,1844
|
|
20240801,141700,64837377600,92200,92200,92300,92100,12276
|
|
20240801,141600,63706252100,92300,92200,92300,92200,1365
|
|
20240801,141500,63580351600,92300,92300,92400,92200,3192
|
|
20240801,141400,63285932800,92400,92300,92400,92300,3920
|
|
20240801,141300,62924054300,92300,92600,92600,92300,3791
|
|
20240801,141200,62573541200,92600,92800,92900,92500,2638
|
|
20240801,141100,62329135300,92800,92800,92900,92700,1683
|
|
20240801,141000,62172921600,92900,93000,93000,92800,1603
|
|
20240801,140900,62024007900,93000,92900,93000,92900,606
|
|
20240801,140800,61967685500,92900,93000,93000,92900,866
|
|
20240801,140700,61887179200,93000,93000,93000,92900,1102
|
|
20240801,140600,61784748300,92900,92900,93000,92900,535
|
|
20240801,140500,61735039800,93000,93100,93200,93000,2377
|
|
20240801,140400,61513869600,93100,93200,93200,93100,822
|
|
20240801,140300,61437314400,93200,93100,93200,93000,1378
|
|
20240801,140200,61309048400,93000,93000,93100,92900,1346
|
|
20240801,140100,61183881200,92900,92900,93000,92900,540
|
|
20240801,140000,61133702100,93000,92800,93100,92800,1805
|
|
20240801,135900,60965906700,92800,92800,92800,92700,957
|
|
20240801,135800,60877112200,92800,92700,92800,92600,1324
|
|
20240801,135700,60754372200,92700,92500,92700,92500,584
|
|
20240801,135600,60700302500,92500,92300,92600,92300,819
|
|
20240801,135500,60624573300,92400,92300,92400,92200,1241
|
|
20240801,135400,60509993200,92300,92300,92400,92200,1590
|
|
20240801,135300,60363306900,92300,92300,92300,92200,3435
|
|
20240801,135200,60046465300,92200,92700,92700,92200,7878
|
|
20240801,135100,59318787600,92600,92400,92600,92400,3164
|
|
20240801,135000,59026171200,92400,92400,92500,92300,1159
|
|
20240801,134900,58919133300,92400,92400,92500,92300,4242
|
|
20240801,134800,58527101900,92400,92700,92700,92300,11200
|
|
20240801,134700,57491381400,92700,92700,92800,92600,1814
|
|
20240801,134600,57323245400,92700,92800,92800,92700,2029
|
|
20240801,134500,57135146600,92800,93000,93000,92700,3883
|
|
20240801,134400,56774738400,93000,93000,93100,92900,3812
|
|
20240801,134300,56420233800,93000,93200,93200,93000,3076
|
|
20240801,134200,56133856400,93100,93300,93300,93100,1930
|
|
20240801,134100,55953987300,93200,93400,93400,93200,781
|
|
20240801,134000,55881111500,93400,93200,93400,93200,1845
|
|
20240801,133900,55709003300,93200,93200,93300,93200,680
|
|
20240801,133800,55645611500,93300,93200,93300,93100,1257
|
|
20240801,133700,55528502400,93100,93000,93200,93000,821
|
|
20240801,133600,55452075100,93100,92900,93200,92900,2857
|
|
20240801,133500,55186349600,92900,93000,93000,92900,1503
|
|
20240801,133400,55046632800,93000,92900,93000,92900,1685
|
|
20240801,133300,54890040900,93000,93100,93200,92900,3427
|
|
20240801,133200,54571103100,93100,93400,93400,93000,10874
|
|
20240801,133100,53558372800,93400,93400,93400,93300,1024
|
|
20240801,133000,53462763700,93300,93400,93400,93300,859
|
|
20240801,132900,53382552700,93400,93300,93500,93200,1204
|
|
20240801,132800,53270214700,93300,93200,93400,93200,2402
|
|
20240801,132700,53046115500,93200,93300,93300,93100,2536
|
|
20240801,132600,52809758100,93300,93400,93500,93300,2443
|
|
20240801,132500,52581677500,93400,93400,93400,93300,610
|
|
20240801,132400,52524738300,93400,93400,93500,93300,1092
|
|
20240801,132300,52422751600,93400,93300,93500,93200,1610
|
|
20240801,132200,52272514600,93300,93300,93400,93100,1646
|
|
20240801,132100,52119045000,93400,93500,93600,93300,3500
|
|
20240801,132000,51792095000,93500,93600,93700,93400,2295
|
|
20240801,131900,51577449000,93500,93100,93500,93100,2331
|
|
20240801,131800,51359935900,93200,93100,93200,93000,1928
|
|
20240801,131700,51180501000,93100,93300,93300,93000,2830
|
|
20240801,131600,50916860800,93300,93600,93600,93100,5313
|
|
20240801,131500,50420666700,93500,93800,93800,93500,2861
|
|
20240801,131400,50152678600,93800,93900,94000,93700,1832
|
|
20240801,131300,49980831300,93900,94000,94100,93800,2969
|
|
20240801,131200,49702066100,94000,94200,94300,94000,4853
|
|
20240801,131100,49245211400,94200,94100,94300,94000,2486
|
|
20240801,131000,49011056700,94000,93800,94200,93800,2369
|
|
20240801,130900,48788340900,93800,93800,93800,93700,1025
|
|
20240801,130800,48692242100,93800,93800,93800,93700,943
|
|
20240801,130700,48603840400,93800,94000,94000,93500,3652
|
|
20240801,130600,48261721400,94000,94000,94200,93800,6565
|
|
20240801,130500,47644457100,94000,93900,94100,93800,3035
|
|
20240801,130400,47359287700,93800,93800,94000,93600,2779
|
|
20240801,130300,47098616600,93900,93500,94000,93400,8250
|
|
20240801,130200,46325194300,93500,92800,93500,92800,5894
|
|
20240801,130100,45775944300,92900,92900,93000,92600,3341
|
|
20240801,130000,45465893900,92800,92900,93200,92700,7770
|
|
20240801,125900,44743618000,92900,92000,92900,91900,9708
|
|
20240801,125800,43847366100,91900,92500,92500,91900,13180
|
|
20240801,125700,42633618100,92400,92300,92800,92300,6037
|
|
20240801,125600,42074962100,92500,92500,92700,92100,14134
|
|
20240801,125500,40770838700,92500,93700,93700,92500,22981
|
|
20240801,125400,38634418200,93600,93800,93900,93400,5221
|
|
20240801,125300,38145445500,93900,93700,93900,93600,2252
|
|
20240801,125200,37934324000,93700,94000,94000,93600,3924
|
|
20240801,125100,37566568500,93900,93900,94200,93900,4406
|
|
20240801,125000,37152421800,94000,93800,94000,93600,2393
|
|
20240801,124900,36927881800,93800,93800,93800,93400,4466
|
|
20240801,124800,36509823900,93800,94300,94500,93100,8492
|
|
20240801,124700,35711998600,94300,93000,94700,92800,10291
|
|
20240801,124600,34748821100,93100,94300,94300,93000,18287
|
|
20240801,124500,33039104900,94300,95200,95200,94300,15117
|
|
20240801,124400,31604509300,95200,95100,95300,95100,1820
|
|
20240801,124300,31431238800,95200,95600,95700,95000,14431
|
|
20240801,124200,30055421500,95600,95700,95900,95500,3959
|
|
20240801,124100,29676839700,95700,95700,95800,95600,2101
|
|
20240801,124000,29475805300,95700,95700,95800,95600,1401
|
|
20240801,123900,29341766900,95700,95800,95800,95600,2888
|
|
20240801,123800,29065403800,95800,96200,96200,95600,3463
|
|
20240801,123700,28733640600,96200,95900,96200,95700,2485
|
|
20240801,123600,28495301400,95900,95500,95900,95400,4020
|
|
20240801,123500,28111232400,95500,96100,96200,95400,6478
|
|
20240801,123400,27491058900,96000,96600,96600,96000,8167
|
|
20240801,123300,26705075900,96600,96600,96800,96500,2574
|
|
20240801,123200,26456434700,96600,97200,97300,96500,17793
|
|
20240801,123100,24732380800,97200,97200,97300,97100,2665
|
|
20240801,123000,24473467200,97200,97300,97300,97100,9101
|
|
20240801,122900,23588742300,97300,97600,97600,97300,8411
|
|
20240801,122800,22769119300,97500,97600,97700,97500,1844
|
|
20240801,122700,22589137400,97700,97700,97700,97600,308
|
|
20240801,122600,22559053000,97700,97700,97700,97600,163
|
|
20240801,122500,22543140400,97600,97700,97700,97600,998
|
|
20240801,122400,22445687100,97700,97700,97800,97600,892
|
|
20240801,122300,22358604400,97700,97800,97900,97600,5268
|
|
20240801,122200,21843878400,97800,97900,97900,97800,939
|
|
20240801,122100,21752040200,97900,97900,97900,97800,553
|
|
20240801,122000,21697945300,97900,97900,98000,97800,291
|
|
20240801,121900,21669468300,97900,98000,98000,97800,1902
|
|
20240801,121800,21483351200,98000,97900,98000,97900,781
|
|
20240801,121700,21406890700,97900,98000,98100,97800,1712
|
|
20240801,121600,21239248600,98000,98200,98300,98000,1279
|
|
20240801,121500,21113737400,98200,98300,98300,98200,291
|
|
20240801,121400,21085147700,98300,98200,98300,98200,329
|
|
20240801,121300,21052839700,98200,98200,98200,98100,1030
|
|
20240801,121200,20951731800,98200,98100,98200,98100,66
|
|
20240801,121100,20945254200,98100,98000,98100,98000,163
|
|
20240801,121000,20929264200,98100,97900,98100,97900,730
|
|
20240801,120900,20857749200,98000,97900,98000,97900,450
|
|
20240801,120800,20813649500,98000,97800,98000,97800,1051
|
|
20240801,120700,20710741000,97900,98000,98000,97900,611
|
|
20240801,120600,20650900900,97900,97900,98000,97800,314
|
|
20240801,120500,20620166000,97900,97900,97900,97800,1749
|
|
20240801,120400,20448940200,98000,98000,98000,97900,498
|
|
20240801,120300,20400136300,98000,98000,98100,98000,408
|
|
20240801,120200,20360149700,98000,98100,98100,98000,159
|
|
20240801,120100,20344565500,98000,98000,98000,98000,85
|
|
20240801,120000,20336235500,98100,98100,98100,98000,555
|
|
20240801,115900,20281791200,98100,98100,98200,98100,127
|
|
20240801,115800,20269332400,98200,98100,98200,98100,278
|
|
20240801,115700,20242060200,98100,98200,98200,98100,102
|
|
20240801,115600,20232051800,98200,98100,98200,98100,58
|
|
20240801,115500,20226361800,98100,98100,98200,98100,213
|
|
20240801,115400,20205466400,98200,98200,98200,98100,145
|
|
20240801,115300,20191240700,98200,98200,98200,98100,158
|
|
20240801,115200,20175725800,98200,98300,98300,98200,127
|
|
20240801,115100,20163248900,98300,98300,98300,98200,71
|
|
20240801,115000,20156276500,98200,98200,98200,98200,64
|
|
20240801,114900,20149991700,98300,98200,98300,98200,121
|
|
20240801,114800,20138097900,98300,98300,98300,98200,116
|
|
20240801,114700,20126704700,98300,98200,98300,98200,123
|
|
20240801,114600,20114626000,98200,98200,98200,98200,266
|
|
20240801,114500,20088504800,98200,98200,98200,98100,141
|
|
20240801,114400,20074668600,98200,98100,98200,98100,99
|
|
20240801,114300,20064956200,98100,98200,98200,98100,305
|
|
20240801,114200,20035034600,98200,98200,98200,98200,228
|
|
20240801,114100,20012645000,98200,98200,98200,98200,32
|
|
20240801,114000,20009502600,98200,98200,98200,98200,57
|
|
20240801,113900,20003905200,98200,98300,98300,98200,825
|
|
20240801,113800,19922817900,98300,98200,98300,98100,865
|
|
20240801,113700,19837874900,98200,97900,98200,97900,1306
|
|
20240801,113600,19709859700,98000,97900,98000,97900,71
|
|
20240801,113500,19702908300,97900,97900,98000,97900,176
|
|
20240801,113400,19685677300,97900,97900,97900,97800,285
|
|
20240801,113300,19657780900,97800,98000,98000,97800,1647
|
|
20240801,113200,19496545300,98000,98100,98100,97900,119
|
|
20240801,113100,19484883900,98000,98000,98000,98000,1333
|
|
20240801,113000,19354249900,98100,98200,98200,98100,84
|
|
20240801,112900,19346009400,98100,98200,98200,98000,687
|
|
20240801,112800,19278614700,98200,98100,98200,98100,58
|
|
20240801,112700,19272923300,98100,98100,98200,98100,388
|
|
20240801,112600,19234850500,98100,98200,98200,98100,207
|
|
20240801,112500,19214539300,98200,98200,98200,98200,36
|
|
20240801,112400,19211004100,98100,98100,98100,98100,287
|
|
20240801,112300,19182849400,98100,98100,98100,98000,150
|
|
20240801,112200,19168135600,98000,98100,98100,98000,458
|
|
20240801,112100,19123240700,98100,98100,98200,98100,178
|
|
20240801,112000,19105773900,98100,98000,98100,98000,185
|
|
20240801,111900,19087628000,98000,98100,98100,98000,102
|
|
20240801,111800,19077625400,98100,98100,98200,98100,216
|
|
20240801,111700,19056435500,98100,98000,98200,98000,591
|
|
20240801,111600,18998459400,98100,98000,98100,98000,220
|
|
20240801,111500,18976899300,98000,98100,98100,98000,27
|
|
20240801,111400,18974251800,98100,98000,98100,98000,179
|
|
20240801,111300,18956705500,98100,98200,98200,98000,90
|
|
20240801,111200,18947879800,98200,98300,98300,98000,876
|
|
20240801,111100,18861875000,98300,98200,98300,98200,187
|
|
20240801,111000,18843510400,98200,98200,98300,98200,62
|
|
20240801,110900,18837420900,98300,98200,98300,98200,54
|
|
20240801,110800,18832115400,98200,98200,98300,98200,254
|
|
20240801,110700,18807171700,98200,98200,98300,98100,182
|
|
20240801,110600,18789298700,98200,98200,98300,98200,580
|
|
20240801,110500,18732335400,98300,98300,98300,98200,104
|
|
20240801,110400,18722114200,98100,98200,98200,98100,307
|
|
20240801,110300,18691993100,98100,98100,98200,98000,1080
|
|
20240801,110200,18585998300,98100,98100,98100,98000,135
|
|
20240801,110100,18572760400,98100,98000,98100,98000,92
|
|
20240801,110000,18563741000,98000,98000,98100,98000,132
|
|
20240801,105900,18550804200,98000,98100,98100,98000,188
|
|
20240801,105800,18532379300,98100,97900,98100,97900,459
|
|
20240801,105700,18487402200,97900,97900,98000,97900,89
|
|
20240801,105600,18478688100,97900,97900,97900,97900,272
|
|
20240801,105500,18452059300,97900,97900,97900,97800,1847
|
|
20240801,105400,18271248400,97900,98000,98000,97900,105
|
|
20240801,105300,18260963300,98000,98000,98000,97900,217
|
|
20240801,105200,18239709800,98000,98100,98200,98000,4934
|
|
20240801,105100,17755922700,98100,98100,98100,98000,224
|
|
20240801,105000,17733961400,98100,98100,98100,98000,778
|
|
20240801,104900,17657652000,98200,98200,98200,98100,290
|
|
20240801,104800,17629195700,98200,98200,98200,98200,90
|
|
20240801,104700,17620357700,98100,98300,98300,98100,1275
|
|
20240801,104600,17495162100,98300,98400,98400,98300,435
|
|
20240801,104500,17452401500,98300,98300,98400,98300,150
|
|
20240801,104400,17437656100,98300,98400,98400,98300,213
|
|
20240801,104300,17416702500,98300,98400,98400,98300,702
|
|
20240801,104200,17347679400,98400,98400,98400,98300,86
|
|
20240801,104100,17339219400,98300,98500,98500,98300,290
|
|
20240801,104000,17310671800,98500,98200,98500,98200,257
|
|
20240801,103900,17285386900,98300,98300,98400,98300,726
|
|
20240801,103800,17214019800,98300,98300,98300,98200,290
|
|
20240801,103700,17185521000,98300,98300,98300,98100,1122
|
|
20240801,103600,17075415700,98300,98300,98300,98100,522
|
|
20240801,103500,17024186100,98300,98200,98400,98200,196
|
|
20240801,103400,17004920400,98200,97900,98200,97900,1089
|
|
20240801,103300,16898200700,97900,97900,98000,97800,172
|
|
20240801,103200,16881363900,97800,97900,98000,97800,1633
|
|
20240801,103100,16721585000,97900,98000,98000,97900,666
|
|
20240801,103000,16656376000,98000,98000,98100,97900,3227
|
|
20240801,102900,16340136600,98100,98100,98100,98000,360
|
|
20240801,102800,16304854900,98100,98100,98100,98000,973
|
|
20240801,102700,16209441200,98200,98100,98200,98000,518
|
|
20240801,102600,16158628100,98100,98200,98200,98000,2250
|
|
20240801,102500,15937921200,98100,98200,98300,98100,670
|
|
20240801,102400,15872128900,98200,98200,98200,98200,137
|
|
20240801,102300,15858675500,98200,98300,98300,98200,271
|
|
20240801,102200,15832062700,98300,98300,98300,98200,263
|
|
20240801,102100,15806215600,98300,98200,98300,98200,142
|
|
20240801,102000,15792263700,98300,98300,98400,98200,1399
|
|
20240801,101900,15654853200,98300,98300,98400,98300,702
|
|
20240801,101800,15585844100,98300,98500,98500,98300,452
|
|
20240801,101700,15541371900,98400,98500,98500,98400,680
|
|
20240801,101600,15474428200,98400,98500,98500,98400,203
|
|
20240801,101500,15454448500,98500,98400,98500,98400,374
|
|
20240801,101400,15417627200,98400,98500,98500,98400,1337
|
|
20240801,101300,15285968400,98500,98500,98600,98500,673
|
|
20240801,101200,15219661400,98600,98600,98600,98500,516
|
|
20240801,101100,15168815500,98600,98800,98800,98600,1741
|
|
20240801,101000,14997024800,98800,98900,98900,98800,374
|
|
20240801,100900,14960056300,99000,98900,99000,98900,1042
|
|
20240801,100800,14856972300,98900,99000,99100,98900,505
|
|
20240801,100700,14806962000,99000,99000,99000,98900,390
|
|
20240801,100600,14768358500,99000,98700,99000,98700,1226
|
|
20240801,100500,14647093000,98800,98800,98800,98700,150
|
|
20240801,100400,14632275500,98800,98600,98800,98500,411
|
|
20240801,100300,14591744500,98700,98600,98700,98500,142
|
|
20240801,100200,14577746200,98600,98600,98700,98600,210
|
|
20240801,100100,14557039900,98700,98500,98800,98500,24
|
|
20240801,100000,14554674400,98500,98500,99100,98500,1168
|
|
20240801,095900,14439295500,98500,98800,98900,98500,2033
|
|
20240801,095800,14238610300,98900,98800,98900,98800,249
|
|
20240801,095700,14213995400,98800,99000,99100,98800,2544
|
|
20240801,095600,13962279100,99100,99000,99100,99000,336
|
|
20240801,095500,13929009200,99000,99000,99100,99000,287
|
|
20240801,095400,13900588800,98900,99000,99100,98900,800
|
|
20240801,095300,13821374200,99000,98900,99000,98900,247
|
|
20240801,095200,13796938100,99000,98900,99000,98900,630
|
|
20240801,095100,13734569400,99000,99000,99000,98700,668
|
|
20240801,095000,13668553800,98800,98700,99000,98700,1444
|
|
20240801,094900,13525784500,98900,98800,98900,98600,610
|
|
20240801,094800,13465545800,98800,98600,98800,98500,1114
|
|
20240801,094700,13355676200,98600,98700,98800,98600,401
|
|
20240801,094600,13316090700,98700,98300,99000,98300,1623
|
|
20240801,094500,13155903100,98300,98400,98400,98200,389
|
|
20240801,094400,13117658400,98300,98100,98400,98000,2474
|
|
20240801,094300,12875100200,98100,98500,98500,98100,4554
|
|
20240801,094200,12427714300,98500,98500,98600,98500,804
|
|
20240801,094100,12348516600,98500,98700,98700,98500,243
|
|
20240801,094000,12324554400,98700,98700,98700,98600,344
|
|
20240801,093900,12290614300,98800,98800,98800,98700,282
|
|
20240801,093800,12262770300,98600,98900,98900,98600,1638
|
|
20240801,093700,12100943000,98900,98700,99000,98600,721
|
|
20240801,093600,12029656500,98800,98600,98800,98600,693
|
|
20240801,093500,11961250300,98600,98900,98900,98500,3371
|
|
20240801,093400,11628697300,98900,98900,99000,98800,1306
|
|
20240801,093300,11499542200,99000,99000,99100,99000,455
|
|
20240801,093200,11454492100,99000,99000,99100,99000,1010
|
|
20240801,093100,11354492300,99000,99000,99100,98900,1146
|
|
20240801,093000,11241027200,99000,99100,99200,99000,1713
|
|
20240801,092900,11071368200,99200,99300,99300,99100,1204
|
|
20240801,092800,10951959000,99300,99400,99500,99300,1843
|
|
20240801,092700,10768810500,99500,99500,99600,99400,1223
|
|
20240801,092600,10647109300,99400,99500,99600,99400,1253
|
|
20240801,092500,10522418700,99600,99600,99800,99500,487
|
|
20240801,092400,10473904900,99500,99500,99600,99400,980
|
|
20240801,092300,10376404300,99500,99400,99700,99300,1631
|
|
20240801,092200,10214282000,99400,99900,99900,99400,4308
|
|
20240801,092100,9785085900,99900,99900,100000,99800,1129
|
|
20240801,092000,9672305900,99900,100100,100100,99800,1528
|
|
20240801,091900,9519596000,100100,100300,100300,100000,1248
|
|
20240801,091800,9394577500,100300,100300,100600,100300,2538
|
|
20240801,091700,9139672300,100300,100200,100400,99700,3635
|
|
20240801,091600,8775644500,100200,99900,100300,99700,1506
|
|
20240801,091500,8624837500,99900,99800,100100,99700,1887
|
|
20240801,091400,8436347500,99800,99800,99800,99600,818
|
|
20240801,091300,8354758400,99800,99800,100300,99600,3680
|
|
20240801,091200,7986566300,100000,99200,100000,98900,5935
|
|
20240801,091100,7396251400,99200,98300,99200,98200,2098
|
|
20240801,091000,7189082400,98300,98400,98600,98200,2217
|
|
20240801,090900,6970919700,98300,98200,98400,98100,951
|
|
20240801,090800,6877497800,98100,98600,98700,98000,1669
|
|
20240801,090700,6713461000,98600,98000,99100,97600,2834
|
|
20240801,090600,6434834600,98000,97500,98300,97400,3178
|
|
20240801,090500,6124387000,97500,97300,97700,97300,2408
|
|
20240801,090400,5889663100,97300,97500,98000,97200,10398
|
|
20240801,090300,4876597300,97600,98000,98100,97500,12337
|
|
20240801,090200,3669815100,98100,97700,98500,97500,6487
|
|
20240801,090100,3034215900,97600,98200,98200,97100,8828
|
|
20240801,090000,2173941900,98200,99400,99400,97500,17694
|