595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185200,15229276500,50100,50100,50100,50100,5539
|
|
20240801,185100,15229276500,50100,50100,50100,50100,0
|
|
20240801,185000,15229276500,50100,50100,50100,50100,0
|
|
20240801,184900,15229276500,50100,50100,50100,50100,0
|
|
20240801,184800,15229276500,50100,50100,50100,50100,0
|
|
20240801,184700,15229276500,50100,50100,50100,50100,0
|
|
20240801,184600,15229276500,50100,50100,50100,50100,0
|
|
20240801,184500,15229276500,50100,50100,50100,50100,0
|
|
20240801,184400,15229276500,50100,50100,50100,50100,0
|
|
20240801,184300,15229276500,50100,50100,50100,50100,0
|
|
20240801,184200,15229276500,50100,50100,50100,50100,0
|
|
20240801,184100,15229276500,50100,50100,50100,50100,0
|
|
20240801,184000,15229276500,50100,50100,50100,50100,0
|
|
20240801,183900,15229276500,50100,50100,50100,50100,0
|
|
20240801,183800,15229276500,50100,50100,50100,50100,0
|
|
20240801,183700,15229276500,50100,50100,50100,50100,0
|
|
20240801,183600,15229276500,50100,50100,50100,50100,0
|
|
20240801,183500,15229276500,50100,50100,50100,50100,0
|
|
20240801,183400,15229276500,50100,50100,50100,50100,0
|
|
20240801,183300,15229276500,50100,50100,50100,50100,0
|
|
20240801,183200,15229276500,50100,50100,50100,50100,0
|
|
20240801,183100,15229276500,50100,50100,50100,50100,0
|
|
20240801,183000,15229276500,50100,50100,50100,50100,0
|
|
20240801,182900,15229276500,50100,50100,50100,50100,0
|
|
20240801,182800,15229276500,50100,50100,50100,50100,0
|
|
20240801,182700,15229276500,50100,50100,50100,50100,0
|
|
20240801,182600,15229276500,50100,50100,50100,50100,0
|
|
20240801,182500,15229276500,50100,50100,50100,50100,0
|
|
20240801,182400,15229276500,50100,50100,50100,50100,0
|
|
20240801,182300,15229276500,50100,50100,50100,50100,0
|
|
20240801,182200,15229276500,50100,50100,50100,50100,5539
|
|
20240801,182100,15229276500,50100,50100,50100,50100,0
|
|
20240801,182000,15229276500,50100,50100,50100,50100,0
|
|
20240801,181900,15229276500,50100,50100,50100,50100,0
|
|
20240801,181800,15229276500,50100,50100,50100,50100,0
|
|
20240801,181700,15229276500,50100,50100,50100,50100,0
|
|
20240801,181600,15229276500,50100,50100,50100,50100,0
|
|
20240801,181500,15229276500,50100,50100,50100,50100,0
|
|
20240801,181400,15229276500,50100,50100,50100,50100,0
|
|
20240801,181300,15229276500,50100,50100,50100,50100,0
|
|
20240801,181200,15229276500,50100,50100,50100,50100,0
|
|
20240801,181100,15229276500,50100,50100,50100,50100,0
|
|
20240801,181000,15229276500,50100,50100,50100,50100,0
|
|
20240801,180900,15229276500,50100,50100,50100,50100,0
|
|
20240801,180800,15229276500,50100,50100,50100,50100,0
|
|
20240801,180700,15229276500,50100,50100,50100,50100,0
|
|
20240801,180600,15229276500,50100,50100,50100,50100,0
|
|
20240801,180500,15229276500,50100,50100,50100,50100,0
|
|
20240801,180400,15229276500,50100,50100,50100,50100,0
|
|
20240801,180300,15229276500,50100,50100,50100,50100,0
|
|
20240801,180200,15229276500,50100,50100,50100,50100,0
|
|
20240801,180100,15229276500,50100,50100,50100,50100,0
|
|
20240801,180000,15229276500,50100,50100,50100,50100,0
|
|
20240801,175900,15229276500,50100,50100,50100,50100,0
|
|
20240801,175800,15229276500,50100,50100,50100,50100,0
|
|
20240801,175700,15229276500,50100,50100,50100,50100,0
|
|
20240801,175600,15229276500,50100,50100,50100,50100,0
|
|
20240801,175500,15229276500,50100,50100,50100,50100,0
|
|
20240801,175400,15229276500,50100,50100,50100,50100,0
|
|
20240801,175300,15229276500,50100,50100,50100,50100,0
|
|
20240801,175200,15229276500,50100,50100,50100,50100,5539
|
|
20240801,175100,15229276500,50100,50100,50100,50100,0
|
|
20240801,175000,15229276500,50100,50100,50100,50100,0
|
|
20240801,174900,15229276500,50100,50100,50100,50100,0
|
|
20240801,174800,15229276500,50100,50100,50100,50100,0
|
|
20240801,174700,15229276500,50100,50100,50100,50100,0
|
|
20240801,174600,15229276500,50100,50100,50100,50100,0
|
|
20240801,174500,15229276500,50100,50100,50100,50100,0
|
|
20240801,174400,15229276500,50100,50100,50100,50100,0
|
|
20240801,174300,15229276500,50100,50100,50100,50100,0
|
|
20240801,174200,15229276500,50100,50100,50100,50100,0
|
|
20240801,174100,15229276500,50100,50100,50100,50100,0
|
|
20240801,174000,15229276500,50100,50100,50100,50100,0
|
|
20240801,173900,15229276500,50100,50100,50100,50100,0
|
|
20240801,173800,15229276500,50100,50100,50100,50100,0
|
|
20240801,173700,15229276500,50100,50100,50100,50100,0
|
|
20240801,173600,15229276500,50100,50100,50100,50100,0
|
|
20240801,173500,15229276500,50100,50100,50100,50100,0
|
|
20240801,173400,15229276500,50100,50100,50100,50100,0
|
|
20240801,173300,15229276500,50100,50100,50100,50100,0
|
|
20240801,173200,15229276500,50100,50100,50100,50100,0
|
|
20240801,173100,15229276500,50100,50100,50100,50100,0
|
|
20240801,173000,15229276500,50100,50100,50100,50100,0
|
|
20240801,172900,15229276500,50100,50100,50100,50100,0
|
|
20240801,172800,15229276500,50100,50100,50100,50100,0
|
|
20240801,172700,15229276500,50100,50100,50100,50100,0
|
|
20240801,172600,15229276500,50100,50100,50100,50100,0
|
|
20240801,172500,15229276500,50100,50100,50100,50100,0
|
|
20240801,172400,15229276500,50100,50100,50100,50100,0
|
|
20240801,172300,15229276500,50100,50100,50100,50100,0
|
|
20240801,172200,15229276500,50100,50100,50100,50100,5539
|
|
20240801,172100,15229276500,50100,50100,50100,50100,0
|
|
20240801,172000,15229276500,50100,50100,50100,50100,0
|
|
20240801,171900,15229276500,50100,50100,50100,50100,0
|
|
20240801,171800,15229276500,50100,50100,50100,50100,0
|
|
20240801,171700,15229276500,50100,50100,50100,50100,0
|
|
20240801,171600,15229276500,50100,50100,50100,50100,0
|
|
20240801,171500,15229276500,50100,50100,50100,50100,0
|
|
20240801,171400,15229276500,50100,50100,50100,50100,0
|
|
20240801,171300,15229276500,50100,50100,50100,50100,0
|
|
20240801,171200,15229276500,50100,50100,50100,50100,0
|
|
20240801,171100,15229276500,50100,50100,50100,50100,0
|
|
20240801,171000,15229276500,50100,50100,50100,50100,0
|
|
20240801,170900,15229276500,50100,50100,50100,50100,0
|
|
20240801,170800,15229276500,50100,50100,50100,50100,0
|
|
20240801,170700,15229276500,50100,50100,50100,50100,0
|
|
20240801,170600,15229276500,50100,50100,50100,50100,0
|
|
20240801,170500,15229276500,50100,50100,50100,50100,0
|
|
20240801,170400,15229276500,50100,50100,50100,50100,0
|
|
20240801,170300,15229276500,50100,50100,50100,50100,0
|
|
20240801,170200,15229276500,50100,50100,50100,50100,0
|
|
20240801,170100,15229276500,50100,50100,50100,50100,0
|
|
20240801,170000,15229276500,50100,50100,50100,50100,0
|
|
20240801,165900,15229276500,50100,50100,50100,50100,0
|
|
20240801,165800,15229276500,50100,50100,50100,50100,0
|
|
20240801,165700,15229276500,50100,50100,50100,50100,0
|
|
20240801,165600,15229276500,50100,50100,50100,50100,0
|
|
20240801,165500,15229276500,50100,50100,50100,50100,0
|
|
20240801,165400,15229276500,50100,50100,50100,50100,0
|
|
20240801,165300,15229276500,50100,50100,50100,50100,0
|
|
20240801,165200,15229276500,50100,50100,50100,50100,5539
|
|
20240801,165100,15229276500,50100,50100,50100,50100,0
|
|
20240801,165000,15229276500,50100,50100,50100,50100,0
|
|
20240801,164900,15229276500,50100,50100,50100,50100,0
|
|
20240801,164800,15229276500,50100,50100,50100,50100,0
|
|
20240801,164700,15229276500,50100,50100,50100,50100,0
|
|
20240801,164600,15229276500,50100,50100,50100,50100,0
|
|
20240801,164500,15229276500,50100,50100,50100,50100,0
|
|
20240801,164400,15229276500,50100,50100,50100,50100,0
|
|
20240801,164300,15229276500,50100,50100,50100,50100,0
|
|
20240801,164200,15229276500,50100,50100,50100,50100,0
|
|
20240801,164100,15229276500,50100,50100,50100,50100,0
|
|
20240801,164000,15229276500,50100,50100,50100,50100,0
|
|
20240801,163900,15229276500,50100,50100,50100,50100,0
|
|
20240801,163800,15229276500,50100,50100,50100,50100,0
|
|
20240801,163700,15229276500,50100,50100,50100,50100,0
|
|
20240801,163600,15229276500,50100,50100,50100,50100,0
|
|
20240801,163500,15229276500,50100,50100,50100,50100,0
|
|
20240801,163400,15229276500,50100,50100,50100,50100,0
|
|
20240801,163300,15229276500,50100,50100,50100,50100,0
|
|
20240801,163200,15229276500,50100,50100,50100,50100,0
|
|
20240801,163100,15229276500,50100,50100,50100,50100,0
|
|
20240801,163000,15229276500,50100,50100,50100,50100,0
|
|
20240801,162900,15229276500,50100,50100,50100,50100,0
|
|
20240801,162800,15229276500,50100,50100,50100,50100,0
|
|
20240801,162700,15229276500,50100,50100,50100,50100,0
|
|
20240801,162600,15229276500,50100,50100,50100,50100,0
|
|
20240801,162500,15229276500,50100,50100,50100,50100,0
|
|
20240801,162400,15229276500,50100,50100,50100,50100,0
|
|
20240801,162300,15229276500,50100,50100,50100,50100,0
|
|
20240801,162200,15229276500,50100,50100,50100,50100,5539
|
|
20240801,162100,15229276500,50100,50100,50100,50100,0
|
|
20240801,162000,15229276500,50100,50100,50100,50100,0
|
|
20240801,161900,15229276500,50100,50100,50100,50100,0
|
|
20240801,161800,15229276500,50100,50100,50100,50100,0
|
|
20240801,161700,15229276500,50100,50100,50100,50100,0
|
|
20240801,161600,15229276500,50100,50100,50100,50100,0
|
|
20240801,161500,15229276500,50100,50100,50100,50100,0
|
|
20240801,161400,15229276500,50100,50100,50100,50100,0
|
|
20240801,161300,15229276500,50100,50100,50100,50100,0
|
|
20240801,161200,15229276500,50100,50100,50100,50100,0
|
|
20240801,161100,15229276500,50100,50100,50100,50100,0
|
|
20240801,161000,15229276500,50100,50100,50100,50100,0
|
|
20240801,160900,15229276500,50100,50100,50100,50100,0
|
|
20240801,160800,15229276500,50100,50100,50100,50100,0
|
|
20240801,160700,15229276500,50100,50100,50100,50100,0
|
|
20240801,160600,15229276500,50100,50100,50100,50100,0
|
|
20240801,160500,15229276500,50100,50100,50100,50100,0
|
|
20240801,160400,15229276500,50100,50100,50100,50100,0
|
|
20240801,160300,15229276500,50100,50100,50100,50100,0
|
|
20240801,160200,15229276500,50100,50100,50100,50100,0
|
|
20240801,160100,15229276500,50100,50100,50100,50100,0
|
|
20240801,160000,15229276500,50100,50100,50100,50100,0
|
|
20240801,155900,15229276500,50100,50100,50100,50100,0
|
|
20240801,155800,15229276500,50100,50100,50100,50100,0
|
|
20240801,155700,15229276500,50100,50100,50100,50100,0
|
|
20240801,155600,15229276500,50100,50100,50100,50100,0
|
|
20240801,155500,15229276500,50100,50100,50100,50100,0
|
|
20240801,155400,15229276500,50100,50100,50100,50100,0
|
|
20240801,155300,15229276500,50100,50100,50100,50100,0
|
|
20240801,155200,15229276500,50100,50100,50100,50100,5539
|
|
20240801,155100,15229276500,50100,50100,50100,50100,0
|
|
20240801,155000,15229276500,50100,50100,50100,50100,0
|
|
20240801,154900,15229276500,50100,50100,50100,50100,0
|
|
20240801,154800,15229276500,50100,50100,50100,50100,0
|
|
20240801,154700,15229276500,50100,50100,50100,50100,0
|
|
20240801,154600,15229276500,50100,50100,50100,50100,0
|
|
20240801,154500,15229276500,50100,50100,50100,50100,0
|
|
20240801,154400,15229276500,50100,50100,50100,50100,0
|
|
20240801,154300,15229276500,50100,50100,50100,50100,0
|
|
20240801,154200,15229276500,50100,50100,50100,50100,0
|
|
20240801,154100,15229276500,50100,50100,50100,50100,0
|
|
20240801,154000,15229276500,50100,50100,50100,50100,0
|
|
20240801,153900,15229276500,50100,50100,50100,50100,0
|
|
20240801,153800,15229276500,50100,50100,50100,50100,0
|
|
20240801,153700,15229276500,50100,50100,50100,50100,0
|
|
20240801,153600,15229276500,50100,50100,50100,50100,0
|
|
20240801,153500,15229276500,50100,50100,50100,50100,0
|
|
20240801,153400,15229276500,50100,50100,50100,50100,0
|
|
20240801,153300,15229276500,50100,50100,50100,50100,0
|
|
20240801,153200,15229276500,50100,50100,50100,50100,0
|
|
20240801,153100,15229276500,50100,50100,50100,50100,0
|
|
20240801,153000,15229276500,50100,50100,50100,50100,5539
|
|
20240801,152900,14951772600,50100,50100,50100,50100,0
|
|
20240801,152800,14951772600,50100,50100,50100,50100,0
|
|
20240801,152700,14951772600,50100,50100,50100,50100,0
|
|
20240801,152600,14951772600,50100,50100,50100,50100,0
|
|
20240801,152500,14951772600,50100,50100,50100,50100,0
|
|
20240801,152400,14951772600,50100,50100,50100,50100,0
|
|
20240801,152300,14951772600,50100,50100,50100,50100,0
|
|
20240801,152200,14951772600,50100,50100,50100,50100,0
|
|
20240801,152100,14951772600,50100,50100,50100,50100,0
|
|
20240801,152000,14951772600,50100,50100,50100,50100,0
|
|
20240801,151900,14951772600,50100,50000,50100,49950,522
|
|
20240801,151800,14925639900,50000,49950,50000,49950,357
|
|
20240801,151700,14907790000,49950,50100,50100,49950,856
|
|
20240801,151600,14864965300,50200,50200,50200,50100,117
|
|
20240801,151500,14859100200,50200,50100,50200,50000,358
|
|
20240801,151400,14841172100,50000,50000,50100,49950,401
|
|
20240801,151300,14821122850,49950,49950,49950,49950,55
|
|
20240801,151200,14818375600,50000,49950,50000,49900,176
|
|
20240801,151100,14809587150,49950,49950,49950,49950,233
|
|
20240801,151000,14797948800,49950,49950,50000,49900,153
|
|
20240801,150900,14790306750,49900,49950,49950,49900,283
|
|
20240801,150800,14776183400,49950,49950,50000,49900,1416
|
|
20240801,150700,14705452600,49950,50000,50000,49950,304
|
|
20240801,150600,14690260650,50000,50000,50100,49950,169
|
|
20240801,150500,14681815450,50000,50100,50100,50000,191
|
|
20240801,150400,14672257350,50100,49900,50100,49900,247
|
|
20240801,150300,14659904750,49950,49950,49950,49850,806
|
|
20240801,150200,14619685350,49950,50000,50000,49950,334
|
|
20240801,150100,14602986450,50000,50000,50000,50000,107
|
|
20240801,150000,14597636450,50000,50000,50100,49950,377
|
|
20240801,145900,14578786400,50100,50000,50100,50000,152
|
|
20240801,145800,14571181400,50000,50100,50100,49950,273
|
|
20240801,145700,14557537500,50000,50000,50100,49950,645
|
|
20240801,145600,14525288250,50100,50000,50100,50000,148
|
|
20240801,145500,14517878650,50000,50000,50100,50000,66
|
|
20240801,145400,14514574450,50000,50100,50100,50000,478
|
|
20240801,145300,14490643550,50100,50300,50300,50100,92
|
|
20240801,145200,14486030250,50200,50100,50300,50100,478
|
|
20240801,145100,14462039650,50000,50100,50100,50000,334
|
|
20240801,145000,14445316250,50200,50300,50300,50200,245
|
|
20240801,144900,14433013950,50200,50000,50200,50000,355
|
|
20240801,144800,14415207350,50000,50100,50200,50000,357
|
|
20240801,144700,14397338250,50100,50100,50100,50000,162
|
|
20240801,144600,14389225850,50100,50100,50200,50100,95
|
|
20240801,144500,14384464350,50000,50200,50200,50000,395
|
|
20240801,144400,14364681850,50200,50200,50300,50200,92
|
|
20240801,144300,14360062250,50200,50200,50200,50100,283
|
|
20240801,144200,14345859850,50100,50100,50200,50100,339
|
|
20240801,144100,14328864650,50100,50200,50300,50100,260
|
|
20240801,144000,14315819250,50300,50200,50500,50200,523
|
|
20240801,143900,14289490650,50100,50100,50200,50000,488
|
|
20240801,143800,14265047050,50100,50000,50100,49950,259
|
|
20240801,143700,14252101150,49950,49950,49950,49950,165
|
|
20240801,143600,14243859400,49950,49850,49950,49850,528
|
|
20240801,143500,14217528600,49850,49900,49900,49850,159
|
|
20240801,143400,14209595750,49900,49900,49900,49850,78
|
|
20240801,143300,14205703950,49850,49850,49850,49800,264
|
|
20240801,143200,14192551900,49800,49800,49900,49800,402
|
|
20240801,143100,14172527550,49800,49800,49800,49800,498
|
|
20240801,143000,14147727150,49800,49900,49900,49800,271
|
|
20240801,142900,14134223450,49900,49850,49900,49800,727
|
|
20240801,142800,14097996350,49800,49900,49900,49800,392
|
|
20240801,142700,14078454100,49950,49900,49950,49800,961
|
|
20240801,142600,14030570850,49900,49950,49950,49900,319
|
|
20240801,142500,14014651050,49950,50000,50000,49950,657
|
|
20240801,142400,13981817200,50000,50100,50100,49950,900
|
|
20240801,142300,13936816000,50100,50100,50100,50100,190
|
|
20240801,142200,13927297000,50000,50000,50100,50000,96
|
|
20240801,142100,13922496900,50000,50300,50300,50000,418
|
|
20240801,142000,13901589600,50200,50100,50300,50000,1242
|
|
20240801,141900,13839457400,50100,50100,50200,50100,249
|
|
20240801,141800,13826972500,50100,50300,50300,50100,1801
|
|
20240801,141700,13736638300,50300,50200,50300,50200,310
|
|
20240801,141600,13721055700,50300,50300,50300,50200,87
|
|
20240801,141500,13716681000,50200,50300,50300,50200,339
|
|
20240801,141400,13699654100,50300,50200,50300,50200,116
|
|
20240801,141300,13693821400,50200,50300,50300,50200,250
|
|
20240801,141200,13681260700,50300,50400,50400,50200,417
|
|
20240801,141100,13660278300,50400,50300,50400,50300,194
|
|
20240801,141000,13650514200,50400,50400,50400,50300,193
|
|
20240801,140900,13640793500,50400,50400,50500,50400,223
|
|
20240801,140800,13629552300,50500,50400,50500,50400,87
|
|
20240801,140700,13625159000,50500,50500,50500,50400,200
|
|
20240801,140600,13615072300,50400,50300,50400,50200,423
|
|
20240801,140500,13593787100,50300,50200,50300,50200,268
|
|
20240801,140400,13580306900,50200,50200,50300,50200,73
|
|
20240801,140300,13576636700,50200,50300,50300,50200,241
|
|
20240801,140200,13564536500,50300,50300,50400,50300,297
|
|
20240801,140100,13549595400,50400,50300,50400,50300,178
|
|
20240801,140000,13540628700,50300,50400,50400,50300,259
|
|
20240801,135900,13527588800,50500,50400,50500,50300,173
|
|
20240801,135800,13518867800,50300,50500,50500,50300,210
|
|
20240801,135700,13508297900,50400,50400,50500,50300,256
|
|
20240801,135600,13495391400,50400,50300,50400,50200,178
|
|
20240801,135500,13486434700,50300,50300,50500,50200,1226
|
|
20240801,135400,13424862200,50300,50400,50400,50300,449
|
|
20240801,135300,13402261100,50500,50500,50500,50400,202
|
|
20240801,135200,13392062000,50500,50400,50500,50300,1803
|
|
20240801,135100,13301308200,50400,50500,50500,50400,284
|
|
20240801,135000,13286975700,50600,50500,50600,50500,621
|
|
20240801,134900,13255609800,50500,50500,50600,50500,288
|
|
20240801,134800,13241049400,50500,50500,50600,50500,252
|
|
20240801,134700,13228320800,50500,50600,50600,50500,32
|
|
20240801,134600,13226703800,50600,50500,50600,50500,205
|
|
20240801,134500,13216348300,50500,50500,50500,50500,442
|
|
20240801,134400,13194027300,50500,50500,50500,50500,68
|
|
20240801,134300,13190593300,50500,50600,50600,50500,235
|
|
20240801,134200,13178718500,50600,50700,50700,50600,470
|
|
20240801,134100,13154907100,50600,50600,50600,50500,253
|
|
20240801,134000,13142105400,50600,50600,50600,50500,302
|
|
20240801,133900,13126831200,50500,50500,50600,50500,264
|
|
20240801,133800,13113494400,50600,50500,50600,50500,253
|
|
20240801,133700,13100697100,50600,50400,50600,50400,232
|
|
20240801,133600,13088991700,50500,50500,50500,50400,819
|
|
20240801,133500,13047642100,50600,50700,50700,50500,450
|
|
20240801,133400,13024870100,50700,50700,50700,50600,119
|
|
20240801,133300,13018837600,50600,50700,50800,50600,248
|
|
20240801,133200,13006278200,50700,50500,50800,50500,1066
|
|
20240801,133100,12952343700,50500,50400,50500,50400,209
|
|
20240801,133000,12941799400,50400,50400,50500,50400,482
|
|
20240801,132900,12917506300,50500,50600,50600,50400,200
|
|
20240801,132800,12907417100,50600,50700,50700,50500,1600
|
|
20240801,132700,12826535100,50700,50700,50700,50600,491
|
|
20240801,132600,12801658400,50700,50800,50800,50700,133
|
|
20240801,132500,12794911900,50800,50700,50800,50600,347
|
|
20240801,132400,12777288600,50700,50800,50800,50700,784
|
|
20240801,132300,12737536600,50800,50800,50900,50800,278
|
|
20240801,132200,12723389700,50800,50900,50900,50700,990
|
|
20240801,132100,12673065200,50900,51100,51100,50800,1877
|
|
20240801,132000,12577278700,51100,51100,51200,51100,68
|
|
20240801,131900,12573800900,51100,51200,51200,51100,281
|
|
20240801,131800,12559426300,51200,51300,51300,51200,556
|
|
20240801,131700,12530955100,51300,51100,51300,51100,79
|
|
20240801,131600,12526910200,51300,51100,51300,51100,665
|
|
20240801,131500,12492821400,51100,51200,51200,51100,513
|
|
20240801,131400,12466568300,51200,51200,51200,51200,611
|
|
20240801,131300,12435285100,51300,51300,51400,51200,256
|
|
20240801,131200,12422135300,51400,51200,51400,51200,379
|
|
20240801,131100,12402709200,51200,51300,51300,51100,396
|
|
20240801,131000,12382449400,51300,51300,51300,51200,896
|
|
20240801,130900,12336544000,51300,51500,51500,51300,678
|
|
20240801,130800,12301735200,51500,51400,51500,51400,250
|
|
20240801,130700,12288868100,51400,51500,51500,51400,1710
|
|
20240801,130600,12200934700,51500,51500,51600,51500,515
|
|
20240801,130500,12174410300,51500,51600,51700,51500,854
|
|
20240801,130400,12130356900,51600,51800,51800,51600,2132
|
|
20240801,130300,12020144200,51800,52000,52000,51800,1740
|
|
20240801,130200,11929897600,52000,52000,52100,52000,177
|
|
20240801,130100,11920691600,52000,52100,52100,52000,177
|
|
20240801,130000,11911484000,52100,52300,52300,52100,75
|
|
20240801,125900,11907567800,52300,52100,52300,52000,270
|
|
20240801,125800,11893489600,52000,52100,52200,52000,311
|
|
20240801,125700,11877279300,52100,52200,52200,52100,302
|
|
20240801,125600,11861534200,52100,52200,52200,52100,123
|
|
20240801,125500,11855116200,52200,52000,52200,52000,108
|
|
20240801,125400,11849486300,52100,52000,52100,52000,401
|
|
20240801,125300,11828606600,52100,52100,52100,52000,188
|
|
20240801,125200,11818812100,52000,52100,52200,52000,101
|
|
20240801,125100,11813549300,52100,52100,52200,52100,96
|
|
20240801,125000,11808540800,52100,52100,52100,52000,338
|
|
20240801,124900,11790933800,52100,52100,52200,52100,217
|
|
20240801,124800,11779624300,52200,52100,52200,52000,368
|
|
20240801,124700,11760444100,52100,52100,52200,52100,128
|
|
20240801,124600,11753768400,52100,52200,52200,52000,1246
|
|
20240801,124500,11688859000,52100,52100,52200,52100,204
|
|
20240801,124400,11678224100,52200,52100,52200,52100,290
|
|
20240801,124300,11663106600,52000,52100,52100,51900,147
|
|
20240801,124200,11655456400,51900,52000,52000,51900,377
|
|
20240801,124100,11635864200,51900,52000,52100,51900,608
|
|
20240801,124000,11604281300,52100,52000,52100,52000,72
|
|
20240801,123900,11600530500,52000,52100,52100,51900,230
|
|
20240801,123800,11588563400,52000,52000,52000,52000,446
|
|
20240801,123700,11565371400,52000,52000,52000,51900,242
|
|
20240801,123600,11552789500,52000,52000,52100,52000,497
|
|
20240801,123500,11526934000,52000,52100,52200,52000,2284
|
|
20240801,123400,11408146900,52100,52200,52200,52000,569
|
|
20240801,123300,11378500600,52100,52200,52200,52100,849
|
|
20240801,123200,11334262600,52300,52200,52300,52100,604
|
|
20240801,123100,11302758000,52200,52100,52300,52100,335
|
|
20240801,123000,11285280800,52100,52300,52300,52100,830
|
|
20240801,122900,11241934200,52400,52300,52400,52300,77
|
|
20240801,122800,11237905100,52300,52600,52600,52300,547
|
|
20240801,122700,11209283300,52500,52200,52500,52200,634
|
|
20240801,122600,11176040900,52300,52300,52300,52200,283
|
|
20240801,122500,11161259800,52300,52300,52400,52200,99
|
|
20240801,122400,11156079800,52200,52300,52300,52200,447
|
|
20240801,122300,11132718400,52300,52400,52400,52300,748
|
|
20240801,122200,11093585600,52400,52400,52400,52400,484
|
|
20240801,122100,11068224000,52500,52400,52500,52400,253
|
|
20240801,122000,11054957400,52500,52400,52500,52400,137
|
|
20240801,121900,11047769800,52400,52400,52500,52400,542
|
|
20240801,121800,11019338900,52500,52500,52500,52400,557
|
|
20240801,121700,10990110100,52500,52500,52500,52400,146
|
|
20240801,121600,10982445900,52500,52600,52600,52500,150
|
|
20240801,121500,10974557100,52600,52500,52600,52400,392
|
|
20240801,121400,10953974000,52600,52700,52700,52600,151
|
|
20240801,121300,10946021200,52700,52700,52700,52600,1577
|
|
20240801,121200,10863011900,52700,52600,52700,52600,250
|
|
20240801,121100,10849839500,52600,52500,52600,52500,282
|
|
20240801,121000,10835018500,52500,52600,52600,52500,161
|
|
20240801,120900,10826551800,52600,52500,52600,52500,194
|
|
20240801,120800,10816352800,52600,52600,52700,52600,233
|
|
20240801,120700,10804088700,52600,52600,52600,52600,240
|
|
20240801,120600,10791464700,52600,52500,52600,52500,319
|
|
20240801,120500,10774706100,52600,52500,52600,52500,43
|
|
20240801,120400,10772444800,52500,52600,52600,52500,218
|
|
20240801,120300,10760984900,52500,52600,52600,52500,119
|
|
20240801,120200,10754732800,52600,52500,52600,52500,279
|
|
20240801,120100,10740076400,52500,52500,52600,52500,122
|
|
20240801,120000,10733663400,52500,52600,52600,52500,117
|
|
20240801,115900,10727515000,52500,52500,52600,52500,136
|
|
20240801,115800,10720365000,52600,52500,52600,52500,474
|
|
20240801,115700,10695476000,52600,52700,52700,52500,1068
|
|
20240801,115600,10639344400,52600,52600,52700,52600,114
|
|
20240801,115500,10633344200,52700,52800,52800,52700,410
|
|
20240801,115400,10611725600,52800,52700,52800,52700,70
|
|
20240801,115300,10608031700,52800,52800,52900,52800,179
|
|
20240801,115200,10598574500,52800,52900,52900,52800,248
|
|
20240801,115100,10585461600,52800,52800,52800,52800,6
|
|
20240801,115000,10585144800,52800,52800,52900,52700,208
|
|
20240801,114900,10574156800,52800,53000,53000,52800,259
|
|
20240801,114800,10560465100,53000,52900,53000,52900,148
|
|
20240801,114700,10552626500,52800,52900,52900,52800,172
|
|
20240801,114600,10543528700,52900,52900,53000,52900,146
|
|
20240801,114500,10535794700,53000,52800,53000,52700,203
|
|
20240801,114400,10525076900,52900,52800,52900,52800,100
|
|
20240801,114300,10519787600,52900,52800,52900,52700,148
|
|
20240801,114200,10511973100,52900,52800,52900,52800,118
|
|
20240801,114100,10505733500,52800,52900,52900,52700,246
|
|
20240801,114000,10492728700,52800,52900,53000,52800,187
|
|
20240801,113900,10482848200,52900,52900,52900,52800,103
|
|
20240801,113800,10477400800,52900,52800,52900,52700,121
|
|
20240801,113700,10471009300,52800,52700,52800,52700,141
|
|
20240801,113600,10463573500,52700,52700,52800,52600,218
|
|
20240801,113500,10452084300,52800,52700,52800,52700,327
|
|
20240801,113400,10434847800,52800,52700,52800,52700,307
|
|
20240801,113300,10418665000,52700,52700,52800,52700,149
|
|
20240801,113200,10410803800,52700,52900,52900,52700,156
|
|
20240801,113100,10402565500,52800,52800,52900,52700,257
|
|
20240801,113000,10388979200,52700,52700,52700,52700,143
|
|
20240801,112900,10381443100,52900,52700,52900,52700,148
|
|
20240801,112800,10373628900,52800,52800,52800,52700,291
|
|
20240801,112700,10358280000,52700,52800,52800,52700,76
|
|
20240801,112600,10354268400,52800,52800,52800,52800,160
|
|
20240801,112500,10345820400,52800,52800,52800,52800,70
|
|
20240801,112400,10342124400,52700,52600,52900,52600,364
|
|
20240801,112300,10322916700,52800,53000,53000,52600,647
|
|
20240801,112200,10288766800,53000,52900,53000,52900,136
|
|
20240801,112100,10281567600,52900,52900,52900,52800,65
|
|
20240801,112000,10278131600,52900,52900,52900,52800,163
|
|
20240801,111900,10269510200,52900,52800,52900,52800,180
|
|
20240801,111800,10260000100,52800,52900,52900,52800,293
|
|
20240801,111700,10244507600,52900,52900,52900,52800,121
|
|
20240801,111600,10238106900,52900,52900,52900,52900,59
|
|
20240801,111500,10234985800,52800,52900,52900,52700,303
|
|
20240801,111400,10218978000,52900,52900,53000,52900,73
|
|
20240801,111300,10215112700,52900,52800,53000,52800,257
|
|
20240801,111200,10201516200,52900,52800,52900,52800,96
|
|
20240801,111100,10196438300,52900,52700,52900,52600,657
|
|
20240801,111000,10161791400,52700,52900,52900,52600,552
|
|
20240801,110900,10132679100,52900,52900,52900,52800,400
|
|
20240801,110800,10111520500,52900,52800,52900,52800,293
|
|
20240801,110700,10096034700,52900,52900,53000,52700,780
|
|
20240801,110600,10054832500,52900,53200,53300,52900,796
|
|
20240801,110500,10012637400,53100,53400,53500,53100,595
|
|
20240801,110400,9980970100,53400,53600,53600,53200,2249
|
|
20240801,110300,9860733200,53600,53600,53600,53500,234
|
|
20240801,110200,9848191600,53600,53700,53700,53500,551
|
|
20240801,110100,9818669100,53600,53500,53600,53500,744
|
|
20240801,110000,9778812400,53500,53500,53500,53400,749
|
|
20240801,105900,9738744200,53400,53200,53400,53200,645
|
|
20240801,105800,9704359100,53200,53200,53200,53100,273
|
|
20240801,105700,9689848000,53300,53300,53300,53200,607
|
|
20240801,105600,9657509700,53400,53200,53400,53100,746
|
|
20240801,105500,9617767500,53200,53600,53600,53200,822
|
|
20240801,105400,9573918600,53600,53600,53900,53300,3114
|
|
20240801,105300,9407309500,53500,53600,54000,53500,6862
|
|
20240801,105200,9037764800,53600,53400,53600,53300,1084
|
|
20240801,105100,8979726200,53400,53400,53400,53300,586
|
|
20240801,105000,8948456300,53400,53400,53500,53300,275
|
|
20240801,104900,8933770000,53500,53300,53500,53300,982
|
|
20240801,104800,8881289800,53300,53300,53400,53200,746
|
|
20240801,104700,8841531700,53300,53200,53300,53200,231
|
|
20240801,104600,8829219800,53200,53400,53400,53200,1558
|
|
20240801,104500,8746243400,53400,53300,53400,53200,557
|
|
20240801,104400,8716550800,53300,53400,53400,53300,319
|
|
20240801,104300,8699518500,53400,53200,53400,53200,208
|
|
20240801,104200,8688429900,53300,53200,53300,53200,340
|
|
20240801,104100,8670309200,53200,53300,53500,53200,835
|
|
20240801,104000,8625733700,53400,53400,53500,53300,504
|
|
20240801,103900,8598827600,53400,53300,53400,53300,699
|
|
20240801,103800,8561506100,53200,53300,53400,53200,553
|
|
20240801,103700,8532018800,53300,53200,53300,53100,1241
|
|
20240801,103600,8465995000,53100,53000,53100,53000,399
|
|
20240801,103500,8444811700,52900,53000,53100,52900,410
|
|
20240801,103400,8423062300,52900,53100,53100,52900,439
|
|
20240801,103300,8399776700,53200,53000,53200,52900,452
|
|
20240801,103200,8375784600,52900,52800,52900,52800,602
|
|
20240801,103100,8343973700,52800,52900,52900,52600,119
|
|
20240801,103000,8337685400,52800,52800,52800,52600,322
|
|
20240801,102900,8320691100,52800,52700,52800,52500,691
|
|
20240801,102800,8284261100,52700,52700,52700,52500,496
|
|
20240801,102700,8258172100,52700,52700,52700,52600,366
|
|
20240801,102600,8238895800,52700,52500,52700,52400,1061
|
|
20240801,102500,8183117000,52500,52500,52600,52400,719
|
|
20240801,102400,8145364100,52500,52700,52700,52500,450
|
|
20240801,102300,8121698800,52700,52500,52700,52500,544
|
|
20240801,102200,8093105700,52600,52800,52800,52600,792
|
|
20240801,102100,8051407900,52600,52800,52800,52500,558
|
|
20240801,102000,8022041100,52700,52700,52800,52700,392
|
|
20240801,101900,8001362700,52800,52600,52800,52600,894
|
|
20240801,101800,7954279900,52600,52600,52800,52600,543
|
|
20240801,101700,7925689500,52600,52900,52900,52600,3321
|
|
20240801,101600,7750660800,52900,53000,53200,52900,1818
|
|
20240801,101500,7654333900,53000,53000,53100,52900,579
|
|
20240801,101400,7623624200,53000,53000,53100,52900,610
|
|
20240801,101300,7591271700,52900,52900,53100,52900,336
|
|
20240801,101200,7573472100,52900,53200,53300,52900,929
|
|
20240801,101100,7524132500,53200,53100,53300,53000,902
|
|
20240801,101000,7476179300,53000,53200,53200,53000,1324
|
|
20240801,100900,7405953900,53200,53100,53200,53000,1738
|
|
20240801,100800,7313717000,53100,53400,53600,53100,2430
|
|
20240801,100700,7184149100,53400,53400,53700,53400,736
|
|
20240801,100600,7144732100,53500,53600,53900,53500,4552
|
|
20240801,100500,6900327000,53600,53500,53700,53300,2283
|
|
20240801,100400,6778169100,53200,53200,53400,53100,1038
|
|
20240801,100300,6722931300,53100,53000,53200,52900,429
|
|
20240801,100200,6700213200,53000,53000,53100,53000,1007
|
|
20240801,100100,6646819200,53100,53400,53400,53000,679
|
|
20240801,100000,6610703800,53300,53300,53400,53300,680
|
|
20240801,095900,6574439800,53300,53000,53300,53000,476
|
|
20240801,095800,6549118400,53000,53200,53300,53000,2307
|
|
20240801,095700,6426720400,53200,53100,53300,53100,1200
|
|
20240801,095600,6362854600,53100,53200,53200,53000,712
|
|
20240801,095500,6325042500,53200,53200,53200,53100,493
|
|
20240801,095400,6298817500,53100,53300,53400,53100,858
|
|
20240801,095300,6253101700,53200,53600,53600,53100,3433
|
|
20240801,095200,6069823600,53600,53500,53600,53500,1724
|
|
20240801,095100,5977434600,53500,53500,53500,53400,807
|
|
20240801,095000,5934293700,53500,53500,53500,53300,2100
|
|
20240801,094900,5822081900,53400,53400,53500,53300,1323
|
|
20240801,094800,5751376700,53400,53300,53400,53200,1082
|
|
20240801,094700,5693691800,53300,53200,53300,53100,777
|
|
20240801,094600,5652358100,53100,53100,53100,53000,669
|
|
20240801,094500,5616836400,53100,53000,53100,53000,425
|
|
20240801,094400,5594272000,53000,53000,53200,53000,903
|
|
20240801,094300,5546324600,53000,53000,53000,52900,439
|
|
20240801,094200,5523058600,52900,52900,53000,52800,549
|
|
20240801,094100,5494013000,52900,52800,53000,52800,481
|
|
20240801,094000,5468533800,52800,52800,53000,52800,736
|
|
20240801,093900,5429560600,52800,52800,53000,52700,712
|
|
20240801,093800,5391909300,52700,52900,53000,52700,470
|
|
20240801,093700,5367071300,52800,52700,53000,52600,393
|
|
20240801,093600,5346329000,52700,53000,53000,52600,630
|
|
20240801,093500,5313087900,53000,52700,53000,52700,380
|
|
20240801,093400,5292985100,52600,52400,52600,52400,1358
|
|
20240801,093300,5221717300,52500,52800,52800,52400,2621
|
|
20240801,093200,5083946900,52800,53100,53200,52800,1239
|
|
20240801,093100,5018326700,53100,53200,53200,52900,1976
|
|
20240801,093000,4913554600,53200,53500,53500,53100,1523
|
|
20240801,092900,4832222800,53500,53100,53500,53100,6765
|
|
20240801,092800,4471775500,53200,52900,53200,52800,1729
|
|
20240801,092700,4380105300,52900,52800,52900,52700,663
|
|
20240801,092600,4345102300,52800,52800,52900,52600,2429
|
|
20240801,092500,4217005900,52800,52900,52900,52700,819
|
|
20240801,092400,4173706400,52900,52900,53000,52800,2102
|
|
20240801,092300,4062421000,52900,52500,53000,52500,1601
|
|
20240801,092200,3977907200,52600,52500,52600,52400,1021
|
|
20240801,092100,3924300200,52500,52700,52900,52500,910
|
|
20240801,092000,3876343100,52700,52700,52900,52700,2113
|
|
20240801,091900,3764809900,52900,52900,53000,52700,1362
|
|
20240801,091800,3692751300,52900,52600,53000,52600,1165
|
|
20240801,091700,3631123500,52600,52900,52900,52600,2080
|
|
20240801,091600,3521291200,52900,52700,53000,52600,990
|
|
20240801,091500,3468936800,52600,52400,52900,52400,2892
|
|
20240801,091400,3316466000,52300,52400,52500,52200,735
|
|
20240801,091300,3277956000,52400,52000,52500,52000,1683
|
|
20240801,091200,3189744300,52300,52000,52300,51900,831
|
|
20240801,091100,3146464100,52000,52300,52300,51900,2847
|
|
20240801,091000,2998076100,52300,52400,52700,52100,1369
|
|
20240801,090900,2926324000,52400,52300,52700,52300,2207
|
|
20240801,090800,2810355000,52300,52200,52600,52200,1163
|
|
20240801,090700,2749444700,52200,52600,52600,52200,1932
|
|
20240801,090600,2648328600,52700,52800,53000,52200,7089
|
|
20240801,090500,2274453900,52800,52600,52900,52600,3366
|
|
20240801,090400,2096820800,52600,52800,52800,52300,4022
|
|
20240801,090300,1885127700,52700,52200,53000,52100,10289
|
|
20240801,090200,1344619800,52200,51900,52500,51800,13388
|
|
20240801,090100,645471800,51800,52000,52100,51500,3326
|
|
20240801,090000,472965800,52000,51500,52000,51200,9163
|