595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185200,13830348750,50300,50300,50300,50300,4491
|
|
20240820,185100,13830348750,50300,50300,50300,50300,0
|
|
20240820,185000,13830348750,50300,50300,50300,50300,0
|
|
20240820,184900,13830348750,50300,50300,50300,50300,0
|
|
20240820,184800,13830348750,50300,50300,50300,50300,0
|
|
20240820,184700,13830348750,50300,50300,50300,50300,0
|
|
20240820,184600,13830348750,50300,50300,50300,50300,0
|
|
20240820,184500,13830348750,50300,50300,50300,50300,0
|
|
20240820,184400,13830348750,50300,50300,50300,50300,0
|
|
20240820,184300,13830348750,50300,50300,50300,50300,0
|
|
20240820,184200,13830348750,50300,50300,50300,50300,0
|
|
20240820,184100,13830348750,50300,50300,50300,50300,0
|
|
20240820,184000,13830348750,50300,50300,50300,50300,0
|
|
20240820,183900,13830348750,50300,50300,50300,50300,0
|
|
20240820,183800,13830348750,50300,50300,50300,50300,0
|
|
20240820,183700,13830348750,50300,50300,50300,50300,0
|
|
20240820,183600,13830348750,50300,50300,50300,50300,0
|
|
20240820,183500,13830348750,50300,50300,50300,50300,0
|
|
20240820,183400,13830348750,50300,50300,50300,50300,0
|
|
20240820,183300,13830348750,50300,50300,50300,50300,0
|
|
20240820,183200,13830348750,50300,50300,50300,50300,0
|
|
20240820,183100,13830348750,50300,50300,50300,50300,0
|
|
20240820,183000,13830348750,50300,50300,50300,50300,0
|
|
20240820,182900,13830348750,50300,50300,50300,50300,0
|
|
20240820,182800,13830348750,50300,50300,50300,50300,0
|
|
20240820,182700,13830348750,50300,50300,50300,50300,0
|
|
20240820,182600,13830348750,50300,50300,50300,50300,0
|
|
20240820,182500,13830348750,50300,50300,50300,50300,0
|
|
20240820,182400,13830348750,50300,50300,50300,50300,0
|
|
20240820,182300,13830348750,50300,50300,50300,50300,0
|
|
20240820,182200,13830348750,50300,50300,50300,50300,4491
|
|
20240820,182100,13830348750,50300,50300,50300,50300,0
|
|
20240820,182000,13830348750,50300,50300,50300,50300,0
|
|
20240820,181900,13830348750,50300,50300,50300,50300,0
|
|
20240820,181800,13830348750,50300,50300,50300,50300,0
|
|
20240820,181700,13830348750,50300,50300,50300,50300,0
|
|
20240820,181600,13830348750,50300,50300,50300,50300,0
|
|
20240820,181500,13830348750,50300,50300,50300,50300,0
|
|
20240820,181400,13830348750,50300,50300,50300,50300,0
|
|
20240820,181300,13830348750,50300,50300,50300,50300,0
|
|
20240820,181200,13830348750,50300,50300,50300,50300,0
|
|
20240820,181100,13830348750,50300,50300,50300,50300,0
|
|
20240820,181000,13830348750,50300,50300,50300,50300,0
|
|
20240820,180900,13830348750,50300,50300,50300,50300,0
|
|
20240820,180800,13830348750,50300,50300,50300,50300,0
|
|
20240820,180700,13830348750,50300,50300,50300,50300,0
|
|
20240820,180600,13830348750,50300,50300,50300,50300,0
|
|
20240820,180500,13830348750,50300,50300,50300,50300,0
|
|
20240820,180400,13830348750,50300,50300,50300,50300,0
|
|
20240820,180300,13830348750,50300,50300,50300,50300,0
|
|
20240820,180200,13830348750,50300,50300,50300,50300,0
|
|
20240820,180100,13830348750,50300,50300,50300,50300,0
|
|
20240820,180000,13830348750,50300,50300,50300,50300,0
|
|
20240820,175900,13830348750,50300,50300,50300,50300,0
|
|
20240820,175800,13830348750,50300,50300,50300,50300,0
|
|
20240820,175700,13830348750,50300,50300,50300,50300,0
|
|
20240820,175600,13830348750,50300,50300,50300,50300,0
|
|
20240820,175500,13830348750,50300,50300,50300,50300,0
|
|
20240820,175400,13830348750,50300,50300,50300,50300,0
|
|
20240820,175300,13830348750,50300,50300,50300,50300,0
|
|
20240820,175200,13830348750,50300,50300,50300,50300,4491
|
|
20240820,175100,13830348750,50300,50300,50300,50300,0
|
|
20240820,175000,13830348750,50300,50300,50300,50300,0
|
|
20240820,174900,13830348750,50300,50300,50300,50300,0
|
|
20240820,174800,13830348750,50300,50300,50300,50300,0
|
|
20240820,174700,13830348750,50300,50300,50300,50300,0
|
|
20240820,174600,13830348750,50300,50300,50300,50300,0
|
|
20240820,174500,13830348750,50300,50300,50300,50300,0
|
|
20240820,174400,13830348750,50300,50300,50300,50300,0
|
|
20240820,174300,13830348750,50300,50300,50300,50300,0
|
|
20240820,174200,13830348750,50300,50300,50300,50300,0
|
|
20240820,174100,13830348750,50300,50300,50300,50300,0
|
|
20240820,174000,13830348750,50300,50300,50300,50300,0
|
|
20240820,173900,13830348750,50300,50300,50300,50300,0
|
|
20240820,173800,13830348750,50300,50300,50300,50300,0
|
|
20240820,173700,13830348750,50300,50300,50300,50300,0
|
|
20240820,173600,13830348750,50300,50300,50300,50300,0
|
|
20240820,173500,13830348750,50300,50300,50300,50300,0
|
|
20240820,173400,13830348750,50300,50300,50300,50300,0
|
|
20240820,173300,13830348750,50300,50300,50300,50300,0
|
|
20240820,173200,13830348750,50300,50300,50300,50300,0
|
|
20240820,173100,13830348750,50300,50300,50300,50300,0
|
|
20240820,173000,13830348750,50300,50300,50300,50300,0
|
|
20240820,172900,13830348750,50300,50300,50300,50300,0
|
|
20240820,172800,13830348750,50300,50300,50300,50300,0
|
|
20240820,172700,13830348750,50300,50300,50300,50300,0
|
|
20240820,172600,13830348750,50300,50300,50300,50300,0
|
|
20240820,172500,13830348750,50300,50300,50300,50300,0
|
|
20240820,172400,13830348750,50300,50300,50300,50300,0
|
|
20240820,172300,13830348750,50300,50300,50300,50300,0
|
|
20240820,172200,13830348750,50300,50300,50300,50300,4491
|
|
20240820,172100,13830348750,50300,50300,50300,50300,0
|
|
20240820,172000,13830348750,50300,50300,50300,50300,0
|
|
20240820,171900,13830348750,50300,50300,50300,50300,0
|
|
20240820,171800,13830348750,50300,50300,50300,50300,0
|
|
20240820,171700,13830348750,50300,50300,50300,50300,0
|
|
20240820,171600,13830348750,50300,50300,50300,50300,0
|
|
20240820,171500,13830348750,50300,50300,50300,50300,0
|
|
20240820,171400,13830348750,50300,50300,50300,50300,0
|
|
20240820,171300,13830348750,50300,50300,50300,50300,0
|
|
20240820,171200,13830348750,50300,50300,50300,50300,0
|
|
20240820,171100,13830348750,50300,50300,50300,50300,0
|
|
20240820,171000,13830348750,50300,50300,50300,50300,0
|
|
20240820,170900,13830348750,50300,50300,50300,50300,0
|
|
20240820,170800,13830348750,50300,50300,50300,50300,0
|
|
20240820,170700,13830348750,50300,50300,50300,50300,0
|
|
20240820,170600,13830348750,50300,50300,50300,50300,0
|
|
20240820,170500,13830348750,50300,50300,50300,50300,0
|
|
20240820,170400,13830348750,50300,50300,50300,50300,0
|
|
20240820,170300,13830348750,50300,50300,50300,50300,0
|
|
20240820,170200,13830348750,50300,50300,50300,50300,0
|
|
20240820,170100,13830348750,50300,50300,50300,50300,0
|
|
20240820,170000,13830348750,50300,50300,50300,50300,0
|
|
20240820,165900,13830348750,50300,50300,50300,50300,0
|
|
20240820,165800,13830348750,50300,50300,50300,50300,0
|
|
20240820,165700,13830348750,50300,50300,50300,50300,0
|
|
20240820,165600,13830348750,50300,50300,50300,50300,0
|
|
20240820,165500,13830348750,50300,50300,50300,50300,0
|
|
20240820,165400,13830348750,50300,50300,50300,50300,0
|
|
20240820,165300,13830348750,50300,50300,50300,50300,0
|
|
20240820,165200,13830348750,50300,50300,50300,50300,4491
|
|
20240820,165100,13830348750,50300,50300,50300,50300,0
|
|
20240820,165000,13830348750,50300,50300,50300,50300,0
|
|
20240820,164900,13830348750,50300,50300,50300,50300,0
|
|
20240820,164800,13830348750,50300,50300,50300,50300,0
|
|
20240820,164700,13830348750,50300,50300,50300,50300,0
|
|
20240820,164600,13830348750,50300,50300,50300,50300,0
|
|
20240820,164500,13830348750,50300,50300,50300,50300,0
|
|
20240820,164400,13830348750,50300,50300,50300,50300,0
|
|
20240820,164300,13830348750,50300,50300,50300,50300,0
|
|
20240820,164200,13830348750,50300,50300,50300,50300,0
|
|
20240820,164100,13830348750,50300,50300,50300,50300,0
|
|
20240820,164000,13830348750,50300,50300,50300,50300,0
|
|
20240820,163900,13830348750,50300,50300,50300,50300,0
|
|
20240820,163800,13830348750,50300,50300,50300,50300,0
|
|
20240820,163700,13830348750,50300,50300,50300,50300,0
|
|
20240820,163600,13830348750,50300,50300,50300,50300,0
|
|
20240820,163500,13830348750,50300,50300,50300,50300,0
|
|
20240820,163400,13830348750,50300,50300,50300,50300,0
|
|
20240820,163300,13830348750,50300,50300,50300,50300,0
|
|
20240820,163200,13830348750,50300,50300,50300,50300,0
|
|
20240820,163100,13830348750,50300,50300,50300,50300,0
|
|
20240820,163000,13830348750,50300,50300,50300,50300,0
|
|
20240820,162900,13830348750,50300,50300,50300,50300,0
|
|
20240820,162800,13830348750,50300,50300,50300,50300,0
|
|
20240820,162700,13830348750,50300,50300,50300,50300,0
|
|
20240820,162600,13830348750,50300,50300,50300,50300,0
|
|
20240820,162500,13830348750,50300,50300,50300,50300,0
|
|
20240820,162400,13830348750,50300,50300,50300,50300,0
|
|
20240820,162300,13830348750,50300,50300,50300,50300,0
|
|
20240820,162200,13830348750,50300,50300,50300,50300,4491
|
|
20240820,162100,13830348750,50300,50300,50300,50300,0
|
|
20240820,162000,13830348750,50300,50300,50300,50300,0
|
|
20240820,161900,13830348750,50300,50300,50300,50300,0
|
|
20240820,161800,13830348750,50300,50300,50300,50300,0
|
|
20240820,161700,13830348750,50300,50300,50300,50300,0
|
|
20240820,161600,13830348750,50300,50300,50300,50300,0
|
|
20240820,161500,13830348750,50300,50300,50300,50300,0
|
|
20240820,161400,13830348750,50300,50300,50300,50300,0
|
|
20240820,161300,13830348750,50300,50300,50300,50300,0
|
|
20240820,161200,13830348750,50300,50300,50300,50300,0
|
|
20240820,161100,13830348750,50300,50300,50300,50300,0
|
|
20240820,161000,13830348750,50300,50300,50300,50300,0
|
|
20240820,160900,13830348750,50300,50300,50300,50300,0
|
|
20240820,160800,13830348750,50300,50300,50300,50300,0
|
|
20240820,160700,13830348750,50300,50300,50300,50300,0
|
|
20240820,160600,13830348750,50300,50300,50300,50300,0
|
|
20240820,160500,13830348750,50300,50300,50300,50300,0
|
|
20240820,160400,13830348750,50300,50300,50300,50300,0
|
|
20240820,160300,13830348750,50300,50300,50300,50300,0
|
|
20240820,160200,13830348750,50300,50300,50300,50300,0
|
|
20240820,160100,13830348750,50300,50300,50300,50300,0
|
|
20240820,160000,13830348750,50300,50300,50300,50300,0
|
|
20240820,155900,13830348750,50300,50300,50300,50300,0
|
|
20240820,155800,13830348750,50300,50300,50300,50300,0
|
|
20240820,155700,13830348750,50300,50300,50300,50300,0
|
|
20240820,155600,13830348750,50300,50300,50300,50300,0
|
|
20240820,155500,13830348750,50300,50300,50300,50300,0
|
|
20240820,155400,13830348750,50300,50300,50300,50300,0
|
|
20240820,155300,13830348750,50300,50300,50300,50300,0
|
|
20240820,155200,13830348750,50300,50300,50300,50300,4491
|
|
20240820,155100,13830348750,50300,50300,50300,50300,0
|
|
20240820,155000,13830348750,50300,50300,50300,50300,0
|
|
20240820,154900,13830348750,50300,50300,50300,50300,0
|
|
20240820,154800,13830348750,50300,50300,50300,50300,0
|
|
20240820,154700,13830348750,50300,50300,50300,50300,0
|
|
20240820,154600,13830348750,50300,50300,50300,50300,0
|
|
20240820,154500,13830348750,50300,50300,50300,50300,0
|
|
20240820,154400,13830348750,50300,50300,50300,50300,0
|
|
20240820,154300,13830348750,50300,50300,50300,50300,0
|
|
20240820,154200,13830348750,50300,50300,50300,50300,0
|
|
20240820,154100,13830348750,50300,50300,50300,50300,0
|
|
20240820,154000,13830348750,50300,50300,50300,50300,0
|
|
20240820,153900,13830348750,50300,50300,50300,50300,0
|
|
20240820,153800,13830348750,50300,50300,50300,50300,0
|
|
20240820,153700,13830348750,50300,50300,50300,50300,0
|
|
20240820,153600,13830348750,50300,50300,50300,50300,0
|
|
20240820,153500,13830348750,50300,50300,50300,50300,0
|
|
20240820,153400,13830348750,50300,50300,50300,50300,0
|
|
20240820,153300,13830348750,50300,50300,50300,50300,0
|
|
20240820,153200,13830348750,50300,50300,50300,50300,0
|
|
20240820,153100,13830348750,50300,50300,50300,50300,0
|
|
20240820,153000,13830348750,50300,50300,50300,50300,4491
|
|
20240820,152900,13604451450,50300,50300,50300,50300,0
|
|
20240820,152800,13604451450,50300,50300,50300,50300,0
|
|
20240820,152700,13604451450,50300,50300,50300,50300,0
|
|
20240820,152600,13604451450,50300,50300,50300,50300,0
|
|
20240820,152500,13604451450,50300,50300,50300,50300,0
|
|
20240820,152400,13604451450,50300,50300,50300,50300,0
|
|
20240820,152300,13604451450,50300,50300,50300,50300,0
|
|
20240820,152200,13604451450,50300,50300,50300,50300,0
|
|
20240820,152100,13604451450,50300,50300,50300,50300,0
|
|
20240820,152000,13604451450,50300,50300,50300,50300,0
|
|
20240820,151900,13604451450,50300,50400,50400,50200,615
|
|
20240820,151800,13573573050,50300,50200,50400,50200,299
|
|
20240820,151700,13558525150,50400,50200,50400,50200,974
|
|
20240820,151600,13509572050,50200,50300,50300,50200,244
|
|
20240820,151500,13497316950,50300,50400,50500,50200,755
|
|
20240820,151400,13459323450,50400,50600,50600,50300,297
|
|
20240820,151300,13444357050,50400,50600,50600,50400,1248
|
|
20240820,151200,13381392450,50600,50600,50600,50500,209
|
|
20240820,151100,13370826950,50500,50600,50600,50500,213
|
|
20240820,151000,13360059550,50600,50500,50600,50500,58
|
|
20240820,150900,13357129950,50600,50600,50700,50500,664
|
|
20240820,150800,13323532450,50700,50700,50700,50600,96
|
|
20240820,150700,13318672650,50600,50600,50700,50600,79
|
|
20240820,150600,13314673950,50500,50600,50800,50500,118
|
|
20240820,150500,13308699850,50700,50800,50800,50600,1132
|
|
20240820,150400,13251391850,50900,50900,50900,50700,639
|
|
20240820,150300,13218922950,50900,50800,50900,50800,108
|
|
20240820,150200,13213427350,50900,50800,50900,50700,932
|
|
20240820,150100,13166002350,50800,50800,50900,50700,896
|
|
20240820,150000,13120498050,50800,50700,50800,50600,1189
|
|
20240820,145900,13060213050,50700,50600,50700,50600,180
|
|
20240820,145800,13051087550,50600,50600,50700,50600,293
|
|
20240820,145700,13036238850,50600,50600,50700,50600,20
|
|
20240820,145600,13035226450,50700,50600,50700,50500,1068
|
|
20240820,145500,12981182450,50600,50500,50600,50500,98
|
|
20240820,145400,12976226850,50600,50600,50600,50500,301
|
|
20240820,145300,12961005050,50500,50500,50600,50400,1157
|
|
20240820,145200,12902585350,50500,50400,50500,50400,72
|
|
20240820,145100,12898955350,50500,50400,50500,50400,1145
|
|
20240820,145000,12841244650,50400,50500,50500,50400,129
|
|
20240820,144900,12834736850,50400,50400,50400,50400,84
|
|
20240820,144800,12830503250,50500,50400,50500,50400,424
|
|
20240820,144700,12809095250,50400,50400,50400,50400,297
|
|
20240820,144600,12794126450,50400,50400,50500,50300,121
|
|
20240820,144500,12788030750,50400,50500,50500,50300,57
|
|
20240820,144400,12785155750,50400,50400,50400,50300,399
|
|
20240820,144300,12765051850,50400,50300,50400,50300,132
|
|
20240820,144200,12758402150,50400,50400,50400,50300,30
|
|
20240820,144100,12756890650,50300,50300,50400,50300,10
|
|
20240820,144000,12756387550,50300,50300,50400,50300,150
|
|
20240820,143900,12748842350,50500,50400,50500,50300,63
|
|
20240820,143800,12745668250,50400,50400,50500,50400,13
|
|
20240820,143700,12745012750,50400,50300,50500,50300,148
|
|
20240820,143600,12737554150,50400,50200,50400,50200,652
|
|
20240820,143500,12704757750,50200,50300,50400,50200,513
|
|
20240820,143400,12678956350,50300,50400,50400,50300,56
|
|
20240820,143300,12676139250,50300,50300,50400,50300,33
|
|
20240820,143200,12674476950,50400,50300,50400,50300,34
|
|
20240820,143100,12672763650,50400,50300,50400,50300,116
|
|
20240820,143000,12666918350,50300,50400,50400,50300,116
|
|
20240820,142900,12661080650,50300,50300,50400,50300,233
|
|
20240820,142800,12649358950,50300,50300,50400,50300,101
|
|
20240820,142700,12644278150,50500,50400,50500,50300,179
|
|
20240820,142600,12635249150,50300,50500,50500,50300,1048
|
|
20240820,142500,12582451350,50500,50400,50500,50400,39
|
|
20240820,142400,12580485550,50500,50400,50500,50400,37
|
|
20240820,142300,12578618350,50400,50600,50600,50400,144
|
|
20240820,142200,12571346150,50500,50500,50500,50400,50
|
|
20240820,142100,12568824750,50600,50500,50600,50400,258
|
|
20240820,142000,12555799150,50500,50500,50600,50500,7
|
|
20240820,141900,12555445450,50500,50600,50600,50500,43
|
|
20240820,141800,12553269850,50500,50600,50600,50500,305
|
|
20240820,141700,12537862050,50600,50400,50600,50300,871
|
|
20240820,141600,12493887650,50400,50400,50500,50300,100
|
|
20240820,141500,12488845750,50400,50500,50500,50400,82
|
|
20240820,141400,12484712750,50400,50400,50400,50400,79
|
|
20240820,141300,12480731150,50400,50500,50500,50300,63
|
|
20240820,141200,12477553550,50300,50500,50500,50300,119
|
|
20240820,141100,12471555950,50400,50500,50500,50400,24
|
|
20240820,141000,12470344450,50400,50400,50500,50400,49
|
|
20240820,140900,12467872550,50400,50400,50500,50300,181
|
|
20240820,140800,12458749450,50300,50400,50400,50300,258
|
|
20240820,140700,12445771950,50500,50300,50500,50300,30
|
|
20240820,140600,12444257750,50400,50400,50400,50300,40
|
|
20240820,140500,12442244850,50400,50400,50400,50300,308
|
|
20240820,140400,12426740450,50300,50300,50400,50300,32
|
|
20240820,140300,12425128350,50300,50400,50400,50300,13
|
|
20240820,140200,12424473750,50300,50300,50400,50300,20
|
|
20240820,140100,12423465950,50300,50300,50400,50300,28
|
|
20240820,140000,12422055350,50300,50300,50400,50300,51
|
|
20240820,135900,12419489750,50200,50300,50400,50200,81
|
|
20240820,135800,12415416950,50400,50200,50400,50200,50
|
|
20240820,135700,12412903850,50200,50200,50200,50200,41
|
|
20240820,135600,12410845650,50200,50200,50300,50200,26
|
|
20240820,135500,12409540350,50200,50200,50400,50200,41
|
|
20240820,135400,12407478750,50200,50300,50300,50200,84
|
|
20240820,135300,12403253650,50300,50400,50400,50300,7
|
|
20240820,135200,12402901350,50400,50300,50400,50300,50
|
|
20240820,135100,12400382850,50400,50300,50400,50300,6
|
|
20240820,135000,12400080750,50400,50200,50400,50200,180
|
|
20240820,134900,12391029850,50200,50100,50200,50100,47
|
|
20240820,134800,12388671050,50100,50100,50200,50100,36
|
|
20240820,134700,12386865150,50100,50100,50200,50100,43
|
|
20240820,134600,12384710750,50200,50100,50200,50100,155
|
|
20240820,134500,12376942150,50100,50200,50200,50100,358
|
|
20240820,134400,12358996150,50100,50100,50200,50100,319
|
|
20240820,134300,12343006750,50100,50200,50200,50100,645
|
|
20240820,134200,12310660150,50200,50200,50300,50200,211
|
|
20240820,134100,12300067550,50300,50300,50300,50200,66
|
|
20240820,134000,12296751950,50200,50300,50300,50200,390
|
|
20240820,133900,12277166850,50300,50500,50500,50300,45
|
|
20240820,133800,12274898150,50200,50500,50500,50200,252
|
|
20240820,133700,12262219150,50300,50300,50400,50300,6
|
|
20240820,133600,12261917150,50300,50500,50500,50300,59
|
|
20240820,133500,12258944350,50400,50300,50500,50300,48
|
|
20240820,133400,12256524350,50400,50300,50400,50300,57
|
|
20240820,133300,12253652150,50400,50300,50400,50300,143
|
|
20240820,133200,12246458950,50300,50300,50400,50300,50
|
|
20240820,133100,12243941650,50300,50300,50400,50300,124
|
|
20240820,133000,12237704250,50300,50400,50400,50300,52
|
|
20240820,132900,12235084150,50400,50300,50400,50300,68
|
|
20240820,132800,12231657250,50300,50400,50400,50300,65
|
|
20240820,132700,12228385350,50300,50300,50400,50300,9
|
|
20240820,132600,12227932350,50300,50200,50400,50200,130
|
|
20240820,132500,12221393950,50300,50300,50400,50200,35
|
|
20240820,132400,12219633250,50300,50400,50500,50300,197
|
|
20240820,132300,12209714050,50400,50300,50500,50300,787
|
|
20240820,132200,12170112850,50300,50300,50300,50300,34
|
|
20240820,132100,12168402650,50300,50400,50400,50300,11
|
|
20240820,132000,12167848850,50400,50300,50400,50300,305
|
|
20240820,131900,12152504750,50300,50200,50400,50200,111
|
|
20240820,131800,12146923350,50300,50400,50400,50200,424
|
|
20240820,131700,12125617850,50300,50400,50400,50200,1048
|
|
20240820,131600,12072902350,50400,50300,50400,50300,1041
|
|
20240820,131500,12020539650,50300,50300,50400,50200,58
|
|
20240820,131400,12017622150,50500,50300,50500,50300,228
|
|
20240820,131300,12006148950,50300,50600,50600,50300,25
|
|
20240820,131200,12004888350,50400,50500,50500,50400,19
|
|
20240820,131100,12003930250,50600,50400,50600,50300,1035
|
|
20240820,131000,11951722450,50400,50400,50500,50400,84
|
|
20240820,130900,11947488650,50400,50400,50500,50400,67
|
|
20240820,130800,11944106150,50400,50500,50500,50400,28
|
|
20240820,130700,11942694650,50600,50400,50600,50300,52
|
|
20240820,130600,11940064850,50400,50400,50600,50400,146
|
|
20240820,130500,11932703550,50400,50200,50400,50200,454
|
|
20240820,130400,11909872350,50200,50200,50200,50200,186
|
|
20240820,130300,11900535150,50300,50400,50400,50200,842
|
|
20240820,130200,11858251750,50200,50300,50300,50200,37
|
|
20240820,130100,11856390950,50300,50300,50300,50300,74
|
|
20240820,130000,11852668750,50500,50300,50600,50300,93
|
|
20240820,125900,11847983350,50300,50300,50400,50300,128
|
|
20240820,125800,11841544850,50300,50300,50600,50300,654
|
|
20240820,125700,11808647650,50600,50600,50600,50400,944
|
|
20240820,125600,11761017950,50500,50500,50800,50500,231
|
|
20240820,125500,11749327450,50500,50500,50500,50500,289
|
|
20240820,125400,11734732950,50500,50700,50700,50500,265
|
|
20240820,125300,11721328450,50700,50700,50700,50700,0
|
|
20240820,125200,11721328450,50700,50800,50800,50700,25
|
|
20240820,125100,11720060650,50800,50800,50800,50700,50
|
|
20240820,125000,11717523250,50700,50800,50800,50600,115
|
|
20240820,124900,11711688650,50800,50700,50800,50700,107
|
|
20240820,124800,11706263450,50800,50800,50800,50700,532
|
|
20240820,124700,11679240250,50800,50700,50800,50700,187
|
|
20240820,124600,11669744250,50700,50800,50800,50700,150
|
|
20240820,124500,11662136950,50900,50800,50900,50800,63
|
|
20240820,124400,11658933250,50800,50900,50900,50800,121
|
|
20240820,124300,11652781150,50800,50800,50900,50800,502
|
|
20240820,124200,11627279250,50500,50600,50800,50500,369
|
|
20240820,124100,11608598050,50700,50700,50700,50600,63
|
|
20240820,124000,11605409350,50700,50700,50700,50700,31
|
|
20240820,123900,11603837650,50700,50600,50700,50500,41
|
|
20240820,123800,11601762250,50500,50600,50700,50500,107
|
|
20240820,123700,11596350450,50700,50800,50800,50600,222
|
|
20240820,123600,11585110650,50800,50800,50800,50800,3
|
|
20240820,123500,11584958250,50800,50800,50800,50800,226
|
|
20240820,123400,11573477450,50800,50800,50800,50600,51
|
|
20240820,123300,11570894550,50700,50800,50800,50700,15
|
|
20240820,123200,11570133950,50800,50700,50800,50700,409
|
|
20240820,123100,11549397350,50700,50700,50700,50700,102
|
|
20240820,123000,11544225950,50700,50700,50700,50600,6
|
|
20240820,122900,11543921950,50700,50600,50700,50600,13
|
|
20240820,122800,11543262950,50700,50700,50700,50500,144
|
|
20240820,122700,11535970250,50500,50700,50700,50500,404
|
|
20240820,122600,11515566450,50600,50600,50700,50600,20
|
|
20240820,122500,11514554250,50600,50500,50700,50500,48
|
|
20240820,122400,11512127550,50500,50600,50600,50500,33
|
|
20240820,122300,11510460850,50600,50600,50600,50600,4
|
|
20240820,122200,11510258450,50500,50700,50700,50500,536
|
|
20240820,122100,11483184650,50700,50700,50700,50700,84
|
|
20240820,122000,11478925850,50600,50600,50600,50600,170
|
|
20240820,121900,11470323850,50700,50600,50700,50600,119
|
|
20240820,121800,11464299150,50600,50600,50700,50600,62
|
|
20240820,121700,11461159050,50700,50600,50700,50600,203
|
|
20240820,121600,11450886350,50600,50600,50600,50600,2
|
|
20240820,121500,11450785150,50500,50600,50700,50500,31
|
|
20240820,121400,11449215850,50600,50700,50700,50500,163
|
|
20240820,121300,11440965350,50600,50700,50700,50600,6
|
|
20240820,121200,11440661350,50500,50700,50700,50500,276
|
|
20240820,121100,11426696750,50700,50600,50700,50600,43
|
|
20240820,121000,11424517850,50600,50700,50700,50600,159
|
|
20240820,120900,11416467450,50700,50600,50700,50600,96
|
|
20240820,120800,11411607550,50500,50700,50700,50500,25
|
|
20240820,120700,11410342550,50700,50600,50700,50500,62
|
|
20240820,120600,11407200050,50500,50600,50700,50500,261
|
|
20240820,120500,11393999150,50600,50700,50700,50600,47
|
|
20240820,120400,11391620050,50700,50600,50700,50600,58
|
|
20240820,120300,11388685150,50700,50700,50700,50700,4
|
|
20240820,120200,11388482350,50500,50600,50600,50500,17
|
|
20240820,120100,11387622550,50500,50500,50700,50500,56
|
|
20240820,120000,11384791650,50600,50600,50700,50600,61
|
|
20240820,115900,11381699750,50700,50700,50700,50600,9
|
|
20240820,115800,11381243750,50700,50700,50700,50700,2
|
|
20240820,115700,11381142350,50700,50600,50700,50600,220
|
|
20240820,115600,11369998750,50500,50600,50700,50500,249
|
|
20240820,115500,11357419150,50700,50700,50700,50500,51
|
|
20240820,115400,11354840850,50700,50600,50700,50600,6
|
|
20240820,115300,11354536950,50600,50500,50700,50500,83
|
|
20240820,115200,11350338750,50600,50700,50700,50600,84
|
|
20240820,115100,11346088250,50600,50700,50700,50600,11
|
|
20240820,115000,11345531250,50700,50600,50700,50600,128
|
|
20240820,114900,11339053550,50600,50600,50600,50500,56
|
|
20240820,114800,11336220350,50600,50600,50600,50600,2
|
|
20240820,114700,11336119150,50400,50500,50500,50400,5
|
|
20240820,114600,11335866850,50400,50700,50700,50400,280
|
|
20240820,114500,11321709450,50700,50600,50700,50600,11
|
|
20240820,114400,11321152750,50700,50700,50700,50500,18
|
|
20240820,114300,11320240750,50600,50600,50600,50500,55
|
|
20240820,114200,11317462950,50600,50700,50700,50600,4
|
|
20240820,114100,11317260250,50700,50700,50700,50700,1
|
|
20240820,114000,11317209550,50600,50800,50800,50600,100
|
|
20240820,113900,11312147550,50800,50800,50800,50700,76
|
|
20240820,113800,11308288950,50800,50700,50800,50700,84
|
|
20240820,113700,11304022250,50700,50700,50700,50600,14
|
|
20240820,113600,11303313050,50700,50700,50700,50700,116
|
|
20240820,113500,11297431850,50700,50700,50700,50700,107
|
|
20240820,113400,11292006950,50700,50500,50700,50500,2513
|
|
20240820,113300,11165040250,50500,50400,50500,50300,351
|
|
20240820,113200,11147345250,50400,50400,50400,50300,506
|
|
20240820,113100,11121884750,50400,50400,50400,50400,0
|
|
20240820,113000,11121884750,50400,50300,50400,50300,242
|
|
20240820,112900,11109706650,50300,50300,50400,50200,235
|
|
20240820,112800,11097885650,50400,50400,50500,50400,906
|
|
20240820,112700,11052221350,50400,50400,50400,50400,81
|
|
20240820,112600,11048138950,50300,50500,50500,50300,127
|
|
20240820,112500,11041739850,50300,50200,50400,50200,721
|
|
20240820,112400,11005483050,50400,50400,50500,50300,1066
|
|
20240820,112300,10951763250,50400,50500,50600,50400,426
|
|
20240820,112200,10930264750,50500,50400,50500,50400,43
|
|
20240820,112100,10928093350,50500,50500,50500,50400,120
|
|
20240820,112000,10922035850,50500,50400,50500,50400,91
|
|
20240820,111900,10917440950,50500,50500,50600,50400,136
|
|
20240820,111800,10910574750,50300,50300,50400,50300,254
|
|
20240820,111700,10897796250,50400,50400,50500,50300,1171
|
|
20240820,111600,10838875450,50400,50600,50600,50400,246
|
|
20240820,111500,10826472350,50500,50500,50600,50500,158
|
|
20240820,111400,10818493150,50500,50600,50600,50500,309
|
|
20240820,111300,10802868950,50600,50800,50800,50600,392
|
|
20240820,111200,10783008050,50800,50900,50900,50800,545
|
|
20240820,111100,10755316750,50900,50900,50900,50800,181
|
|
20240820,111000,10746103950,50900,50800,50900,50800,62
|
|
20240820,110900,10742954250,50800,50800,50900,50800,26
|
|
20240820,110800,10741633050,50900,50900,50900,50900,24
|
|
20240820,110700,10740411450,50900,50700,50900,50700,729
|
|
20240820,110600,10703400950,50700,50700,50700,50700,2
|
|
20240820,110500,10703299550,50700,50800,50800,50700,373
|
|
20240820,110400,10684380750,50800,50700,50800,50700,44
|
|
20240820,110300,10682147550,50700,50700,50800,50700,29
|
|
20240820,110200,10680677050,50700,50700,50700,50600,209
|
|
20240820,110100,10670082650,50600,50700,50700,50600,269
|
|
20240820,110000,10656446450,50700,50700,50700,50600,285
|
|
20240820,105900,10641997950,50700,50500,50700,50500,155
|
|
20240820,105800,10634150150,50500,50600,50700,50500,577
|
|
20240820,105700,10604950550,50600,50500,50600,50400,373
|
|
20240820,105600,10586106450,50500,50300,50600,50300,492
|
|
20240820,105500,10561307350,50300,50600,50700,50300,1322
|
|
20240820,105400,10494565050,50700,50700,50700,50600,60
|
|
20240820,105300,10491523550,50700,50800,50800,50700,282
|
|
20240820,105200,10477216250,50700,50900,50900,50700,314
|
|
20240820,105100,10461264950,51000,51200,51200,50800,443
|
|
20240820,105000,10438699850,51200,50900,51200,50900,462
|
|
20240820,104900,10415133850,50900,50800,50900,50800,56
|
|
20240820,104800,10412284750,50900,50700,50900,50700,401
|
|
20240820,104700,10391919750,50800,50800,50800,50700,18
|
|
20240820,104600,10391005650,50800,50800,50800,50700,127
|
|
20240820,104500,10384556750,50800,50700,50800,50700,140
|
|
20240820,104400,10377457650,50700,50700,50800,50600,296
|
|
20240820,104300,10362444350,50800,50700,50800,50700,79
|
|
20240820,104200,10358435350,50600,50700,50700,50600,493
|
|
20240820,104100,10333445950,50700,50600,50700,50600,328
|
|
20240820,104000,10316828050,50600,50600,50700,50600,197
|
|
20240820,103900,10306855050,50600,50700,50800,50600,496
|
|
20240820,103800,10281698650,50700,50800,50900,50700,104
|
|
20240820,103700,10276418450,50800,50800,50900,50700,203
|
|
20240820,103600,10266109450,50800,50900,50900,50700,353
|
|
20240820,103500,10248174850,50900,50900,51100,50900,1212
|
|
20240820,103400,10186391950,50900,50800,50900,50800,221
|
|
20240820,103300,10175147950,50700,50900,50900,50700,107
|
|
20240820,103200,10169712550,50800,50800,50900,50800,165
|
|
20240820,103100,10161329650,50800,50800,50800,50700,1159
|
|
20240820,103000,10102530850,50800,50800,50900,50700,670
|
|
20240820,102900,10068515550,50800,51000,51300,50800,2143
|
|
20240820,102800,9959372050,51100,51200,51500,51000,2382
|
|
20240820,102700,9837693450,51100,51400,51500,51100,1813
|
|
20240820,102600,9744856450,51500,51400,51800,51400,946
|
|
20240820,102500,9696174650,51600,51700,51700,51500,509
|
|
20240820,102400,9669920450,51700,51900,52000,51700,803
|
|
20240820,102300,9628352750,51800,51800,51900,51800,552
|
|
20240820,102200,9599709150,51800,52000,52100,51800,1713
|
|
20240820,102100,9510696250,52000,51900,52000,51800,442
|
|
20240820,102000,9487758650,51900,51900,51900,51800,192
|
|
20240820,101900,9477800850,51900,51800,51900,51800,163
|
|
20240820,101800,9469348050,51900,51900,51900,51700,621
|
|
20240820,101700,9437122950,51900,51700,51900,51700,420
|
|
20240820,101600,9415377350,51700,51800,51800,51600,390
|
|
20240820,101500,9395207850,51800,51700,51800,51700,584
|
|
20240820,101400,9364986950,51700,51500,51700,51500,210
|
|
20240820,101300,9354157850,51600,51600,51600,51500,241
|
|
20240820,101200,9341726550,51500,51400,51600,51400,622
|
|
20240820,101100,9309653150,51400,51500,51600,51300,536
|
|
20240820,101000,9282126150,51300,51500,51600,51300,597
|
|
20240820,100900,9251440350,51600,51600,51700,51500,1081
|
|
20240820,100800,9195719450,51700,51600,51800,51600,199
|
|
20240820,100700,9185442450,51800,51900,51900,51600,438
|
|
20240820,100600,9162768350,51900,51900,51900,51700,298
|
|
20240820,100500,9147313150,51900,52000,52100,51800,1085
|
|
20240820,100400,9091025450,52000,52000,52100,51900,511
|
|
20240820,100300,9064459050,52000,51700,52000,51700,1788
|
|
20240820,100200,8971648550,51700,51500,51700,51500,574
|
|
20240820,100100,8942019450,51600,51700,51900,51600,767
|
|
20240820,100000,8902422050,51700,51900,51900,51700,682
|
|
20240820,095900,8867133050,51800,52000,52000,51800,816
|
|
20240820,095800,8824790250,52000,51800,52000,51800,1004
|
|
20240820,095700,8772702750,51800,51700,51900,51700,473
|
|
20240820,095600,8748222150,51700,51800,51800,51700,444
|
|
20240820,095500,8725228050,51800,51800,51900,51700,397
|
|
20240820,095400,8704674350,51800,51800,51800,51700,310
|
|
20240820,095300,8688622750,51800,51500,51800,51400,860
|
|
20240820,095200,8644239850,51600,51500,51600,51500,125
|
|
20240820,095100,8637796450,51500,51800,51800,51500,1038
|
|
20240820,095000,8584168450,51800,51400,51800,51400,1706
|
|
20240820,094900,8496218250,51400,51300,51500,51300,399
|
|
20240820,094800,8475674150,51500,51200,51500,51200,365
|
|
20240820,094700,8456911750,51400,51100,51400,51100,710
|
|
20240820,094600,8420521450,51200,51200,51300,51200,1281
|
|
20240820,094500,8354926950,51200,51500,51500,51200,967
|
|
20240820,094400,8305258650,51500,51700,51800,51400,764
|
|
20240820,094300,8265847750,51700,51900,52000,51700,257
|
|
20240820,094200,8252527150,52000,51900,52100,51900,638
|
|
20240820,094100,8219375150,52000,52000,52000,51900,440
|
|
20240820,094000,8196509050,52000,52000,52100,51900,461
|
|
20240820,093900,8172534950,52000,51700,52000,51500,606
|
|
20240820,093800,8141135350,51700,52100,52100,51700,1863
|
|
20240820,093700,8044387350,52100,52200,52300,52100,909
|
|
20240820,093600,7996993650,52200,51700,52200,51700,2175
|
|
20240820,093500,7883861750,51700,51400,51700,51400,1154
|
|
20240820,093400,7824259650,51500,51600,51700,51500,212
|
|
20240820,093300,7813329050,51700,51400,51700,51300,2836
|
|
20240820,093200,7667231350,51400,51400,51700,51300,589
|
|
20240820,093100,7636974550,51400,51700,51800,51400,1143
|
|
20240820,093000,7578122250,51800,51600,51800,51400,913
|
|
20240820,092900,7531057350,51600,51900,52000,51400,2200
|
|
20240820,092800,7417358750,52000,51900,52200,51900,1743
|
|
20240820,092700,7326706550,51900,51500,52000,51500,2398
|
|
20240820,092600,7202697050,51500,51300,51600,51200,1656
|
|
20240820,092500,7117579850,51300,51600,51600,51200,4253
|
|
20240820,092400,6899195650,51700,52000,52000,51600,2498
|
|
20240820,092300,6769874450,52000,52300,52400,51800,2930
|
|
20240820,092200,6616988150,52300,51800,52400,51800,9796
|
|
20240820,092100,6105903950,51800,52000,52000,51800,2596
|
|
20240820,092000,5971167950,52000,51900,52100,51900,3907
|
|
20240820,091900,5767982050,52000,51600,52100,51600,5730
|
|
20240820,091800,5470701950,51600,51600,51900,51200,4330
|
|
20240820,091700,5247524650,51600,52100,52200,51600,10219
|
|
20240820,091600,4716940050,52200,51800,52200,51600,8590
|
|
20240820,091500,4270683550,52000,52000,52000,52000,0
|
|
20240820,091400,4270683550,52000,52000,52000,52000,0
|
|
20240820,091300,4270683550,52000,51200,52000,51200,16048
|
|
20240820,091200,3440375550,51300,51100,51400,50800,3601
|
|
20240820,091100,3256091250,51100,51000,51100,50600,3392
|
|
20240820,091000,3083633150,50800,51500,51500,50700,2570
|
|
20240820,090900,2952382750,51400,51200,51500,50600,9550
|
|
20240820,090800,2463508550,50800,50400,51200,50300,11644
|
|
20240820,090700,1872034250,50300,50300,50600,49850,5888
|
|
20240820,090600,1576406200,50500,49450,50700,49400,10095
|
|
20240820,090500,1071928450,49450,49350,49550,49150,4832
|
|
20240820,090400,833083850,49300,49200,49400,49000,3931
|
|
20240820,090300,639667850,49200,48650,49200,48650,4350
|
|
20240820,090200,427006800,48700,48250,48750,48250,3689
|
|
20240820,090100,248150150,48250,48300,48300,48000,1705
|
|
20240820,090000,166037300,48300,47300,48350,47300,3412
|