656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,195200,9914538500,47100,47100,47100,47100,0
|
|
20240801,195100,9914538500,47100,47100,47100,47100,0
|
|
20240801,195000,9914538500,47100,47100,47100,47100,0
|
|
20240801,194900,9914538500,47100,47100,47100,47100,0
|
|
20240801,194800,9914538500,47100,47100,47100,47100,0
|
|
20240801,194700,9914538500,47100,47100,47100,47100,0
|
|
20240801,194600,9914538500,47100,47100,47100,47100,0
|
|
20240801,194500,9914538500,47100,47100,47100,47100,0
|
|
20240801,194400,9914538500,47100,47100,47100,47100,0
|
|
20240801,194300,9914538500,47100,47100,47100,47100,0
|
|
20240801,194200,9914538500,47100,47100,47100,47100,0
|
|
20240801,194100,9914538500,47100,47100,47100,47100,0
|
|
20240801,194000,9914538500,47100,47100,47100,47100,0
|
|
20240801,193900,9914538500,47100,47100,47100,47100,0
|
|
20240801,193800,9914538500,47100,47100,47100,47100,0
|
|
20240801,193700,9914538500,47100,47100,47100,47100,0
|
|
20240801,193600,9914538500,47100,47100,47100,47100,0
|
|
20240801,193500,9914538500,47100,47100,47100,47100,0
|
|
20240801,193400,9914538500,47100,47100,47100,47100,0
|
|
20240801,193300,9914538500,47100,47100,47100,47100,0
|
|
20240801,193200,9914538500,47100,47100,47100,47100,0
|
|
20240801,193100,9914538500,47100,47100,47100,47100,0
|
|
20240801,193000,9914538500,47100,47100,47100,47100,0
|
|
20240801,192900,9914538500,47100,47100,47100,47100,0
|
|
20240801,192800,9914538500,47100,47100,47100,47100,0
|
|
20240801,192700,9914538500,47100,47100,47100,47100,0
|
|
20240801,192600,9914538500,47100,47100,47100,47100,0
|
|
20240801,192500,9914538500,47100,47100,47100,47100,0
|
|
20240801,192400,9914538500,47100,47100,47100,47100,0
|
|
20240801,192300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,192200,9914538500,47100,47100,47100,47100,0
|
|
20240801,192100,9914538500,47100,47100,47100,47100,0
|
|
20240801,192000,9914538500,47100,47100,47100,47100,0
|
|
20240801,191900,9914538500,47100,47100,47100,47100,0
|
|
20240801,191800,9914538500,47100,47100,47100,47100,0
|
|
20240801,191700,9914538500,47100,47100,47100,47100,0
|
|
20240801,191600,9914538500,47100,47100,47100,47100,0
|
|
20240801,191500,9914538500,47100,47100,47100,47100,0
|
|
20240801,191400,9914538500,47100,47100,47100,47100,0
|
|
20240801,191300,9914538500,47100,47100,47100,47100,0
|
|
20240801,191200,9914538500,47100,47100,47100,47100,0
|
|
20240801,191100,9914538500,47100,47100,47100,47100,0
|
|
20240801,191000,9914538500,47100,47100,47100,47100,0
|
|
20240801,190900,9914538500,47100,47100,47100,47100,0
|
|
20240801,190800,9914538500,47100,47100,47100,47100,0
|
|
20240801,190700,9914538500,47100,47100,47100,47100,0
|
|
20240801,190600,9914538500,47100,47100,47100,47100,0
|
|
20240801,190500,9914538500,47100,47100,47100,47100,0
|
|
20240801,190400,9914538500,47100,47100,47100,47100,0
|
|
20240801,190300,9914538500,47100,47100,47100,47100,0
|
|
20240801,190200,9914538500,47100,47100,47100,47100,0
|
|
20240801,190100,9914538500,47100,47100,47100,47100,0
|
|
20240801,190000,9914538500,47100,47100,47100,47100,0
|
|
20240801,185900,9914538500,47100,47100,47100,47100,0
|
|
20240801,185800,9914538500,47100,47100,47100,47100,0
|
|
20240801,185700,9914538500,47100,47100,47100,47100,0
|
|
20240801,185600,9914538500,47100,47100,47100,47100,0
|
|
20240801,185500,9914538500,47100,47100,47100,47100,0
|
|
20240801,185400,9914538500,47100,47100,47100,47100,0
|
|
20240801,185300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,185200,9914538500,47100,47100,47100,47100,0
|
|
20240801,185100,9914538500,47100,47100,47100,47100,0
|
|
20240801,185000,9914538500,47100,47100,47100,47100,0
|
|
20240801,184900,9914538500,47100,47100,47100,47100,0
|
|
20240801,184800,9914538500,47100,47100,47100,47100,0
|
|
20240801,184700,9914538500,47100,47100,47100,47100,0
|
|
20240801,184600,9914538500,47100,47100,47100,47100,0
|
|
20240801,184500,9914538500,47100,47100,47100,47100,0
|
|
20240801,184400,9914538500,47100,47100,47100,47100,0
|
|
20240801,184300,9914538500,47100,47100,47100,47100,0
|
|
20240801,184200,9914538500,47100,47100,47100,47100,0
|
|
20240801,184100,9914538500,47100,47100,47100,47100,0
|
|
20240801,184000,9914538500,47100,47100,47100,47100,0
|
|
20240801,183900,9914538500,47100,47100,47100,47100,0
|
|
20240801,183800,9914538500,47100,47100,47100,47100,0
|
|
20240801,183700,9914538500,47100,47100,47100,47100,0
|
|
20240801,183600,9914538500,47100,47100,47100,47100,0
|
|
20240801,183500,9914538500,47100,47100,47100,47100,0
|
|
20240801,183400,9914538500,47100,47100,47100,47100,0
|
|
20240801,183300,9914538500,47100,47100,47100,47100,0
|
|
20240801,183200,9914538500,47100,47100,47100,47100,0
|
|
20240801,183100,9914538500,47100,47100,47100,47100,0
|
|
20240801,183000,9914538500,47100,47100,47100,47100,0
|
|
20240801,182900,9914538500,47100,47100,47100,47100,0
|
|
20240801,182800,9914538500,47100,47100,47100,47100,0
|
|
20240801,182700,9914538500,47100,47100,47100,47100,0
|
|
20240801,182600,9914538500,47100,47100,47100,47100,0
|
|
20240801,182500,9914538500,47100,47100,47100,47100,0
|
|
20240801,182400,9914538500,47100,47100,47100,47100,0
|
|
20240801,182300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,182200,9914538500,47100,47100,47100,47100,0
|
|
20240801,182100,9914538500,47100,47100,47100,47100,0
|
|
20240801,182000,9914538500,47100,47100,47100,47100,0
|
|
20240801,181900,9914538500,47100,47100,47100,47100,0
|
|
20240801,181800,9914538500,47100,47100,47100,47100,0
|
|
20240801,181700,9914538500,47100,47100,47100,47100,0
|
|
20240801,181600,9914538500,47100,47100,47100,47100,0
|
|
20240801,181500,9914538500,47100,47100,47100,47100,0
|
|
20240801,181400,9914538500,47100,47100,47100,47100,0
|
|
20240801,181300,9914538500,47100,47100,47100,47100,0
|
|
20240801,181200,9914538500,47100,47100,47100,47100,0
|
|
20240801,181100,9914538500,47100,47100,47100,47100,0
|
|
20240801,181000,9914538500,47100,47100,47100,47100,0
|
|
20240801,180900,9914538500,47100,47100,47100,47100,0
|
|
20240801,180800,9914538500,47100,47100,47100,47100,0
|
|
20240801,180700,9914538500,47100,47100,47100,47100,0
|
|
20240801,180600,9914538500,47100,47100,47100,47100,0
|
|
20240801,180500,9914538500,47100,47100,47100,47100,0
|
|
20240801,180400,9914538500,47100,47100,47100,47100,0
|
|
20240801,180300,9914538500,47100,47100,47100,47100,0
|
|
20240801,180200,9914538500,47100,47100,47100,47100,0
|
|
20240801,180100,9914538500,47100,47100,47100,47100,0
|
|
20240801,180000,9914538500,47100,47100,47100,47100,0
|
|
20240801,175900,9914538500,47100,47100,47100,47100,0
|
|
20240801,175800,9914538500,47100,47100,47100,47100,0
|
|
20240801,175700,9914538500,47100,47100,47100,47100,0
|
|
20240801,175600,9914538500,47100,47100,47100,47100,0
|
|
20240801,175500,9914538500,47100,47100,47100,47100,0
|
|
20240801,175400,9914538500,47100,47100,47100,47100,0
|
|
20240801,175300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,175200,9914538500,47100,47100,47100,47100,0
|
|
20240801,175100,9914538500,47100,47100,47100,47100,0
|
|
20240801,175000,9914538500,47100,47100,47100,47100,0
|
|
20240801,174900,9914538500,47100,47100,47100,47100,0
|
|
20240801,174800,9914538500,47100,47100,47100,47100,0
|
|
20240801,174700,9914538500,47100,47100,47100,47100,0
|
|
20240801,174600,9914538500,47100,47100,47100,47100,0
|
|
20240801,174500,9914538500,47100,47100,47100,47100,0
|
|
20240801,174400,9914538500,47100,47100,47100,47100,0
|
|
20240801,174300,9914538500,47100,47100,47100,47100,0
|
|
20240801,174200,9914538500,47100,47100,47100,47100,0
|
|
20240801,174100,9914538500,47100,47100,47100,47100,0
|
|
20240801,174000,9914538500,47100,47100,47100,47100,0
|
|
20240801,173900,9914538500,47100,47100,47100,47100,0
|
|
20240801,173800,9914538500,47100,47100,47100,47100,0
|
|
20240801,173700,9914538500,47100,47100,47100,47100,0
|
|
20240801,173600,9914538500,47100,47100,47100,47100,0
|
|
20240801,173500,9914538500,47100,47100,47100,47100,0
|
|
20240801,173400,9914538500,47100,47100,47100,47100,0
|
|
20240801,173300,9914538500,47100,47100,47100,47100,0
|
|
20240801,173200,9914538500,47100,47100,47100,47100,0
|
|
20240801,173100,9914538500,47100,47100,47100,47100,0
|
|
20240801,173000,9914538500,47100,47100,47100,47100,0
|
|
20240801,172900,9914538500,47100,47100,47100,47100,0
|
|
20240801,172800,9914538500,47100,47100,47100,47100,0
|
|
20240801,172700,9914538500,47100,47100,47100,47100,0
|
|
20240801,172600,9914538500,47100,47100,47100,47100,0
|
|
20240801,172500,9914538500,47100,47100,47100,47100,0
|
|
20240801,172400,9914538500,47100,47100,47100,47100,0
|
|
20240801,172300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,172200,9914538500,47100,47100,47100,47100,0
|
|
20240801,172100,9914538500,47100,47100,47100,47100,0
|
|
20240801,172000,9914538500,47100,47100,47100,47100,0
|
|
20240801,171900,9914538500,47100,47100,47100,47100,0
|
|
20240801,171800,9914538500,47100,47100,47100,47100,0
|
|
20240801,171700,9914538500,47100,47100,47100,47100,0
|
|
20240801,171600,9914538500,47100,47100,47100,47100,0
|
|
20240801,171500,9914538500,47100,47100,47100,47100,0
|
|
20240801,171400,9914538500,47100,47100,47100,47100,0
|
|
20240801,171300,9914538500,47100,47100,47100,47100,0
|
|
20240801,171200,9914538500,47100,47100,47100,47100,0
|
|
20240801,171100,9914538500,47100,47100,47100,47100,0
|
|
20240801,171000,9914538500,47100,47100,47100,47100,0
|
|
20240801,170900,9914538500,47100,47100,47100,47100,0
|
|
20240801,170800,9914538500,47100,47100,47100,47100,0
|
|
20240801,170700,9914538500,47100,47100,47100,47100,0
|
|
20240801,170600,9914538500,47100,47100,47100,47100,0
|
|
20240801,170500,9914538500,47100,47100,47100,47100,0
|
|
20240801,170400,9914538500,47100,47100,47100,47100,0
|
|
20240801,170300,9914538500,47100,47100,47100,47100,0
|
|
20240801,170200,9914538500,47100,47100,47100,47100,0
|
|
20240801,170100,9914538500,47100,47100,47100,47100,0
|
|
20240801,170000,9914538500,47100,47100,47100,47100,0
|
|
20240801,165900,9914538500,47100,47100,47100,47100,0
|
|
20240801,165800,9914538500,47100,47100,47100,47100,0
|
|
20240801,165700,9914538500,47100,47100,47100,47100,0
|
|
20240801,165600,9914538500,47100,47100,47100,47100,0
|
|
20240801,165500,9914538500,47100,47100,47100,47100,0
|
|
20240801,165400,9914538500,47100,47100,47100,47100,0
|
|
20240801,165300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,165200,9914538500,47100,47100,47100,47100,0
|
|
20240801,165100,9914538500,47100,47100,47100,47100,0
|
|
20240801,165000,9914538500,47100,47100,47100,47100,0
|
|
20240801,164900,9914538500,47100,47100,47100,47100,0
|
|
20240801,164800,9914538500,47100,47100,47100,47100,0
|
|
20240801,164700,9914538500,47100,47100,47100,47100,0
|
|
20240801,164600,9914538500,47100,47100,47100,47100,0
|
|
20240801,164500,9914538500,47100,47100,47100,47100,0
|
|
20240801,164400,9914538500,47100,47100,47100,47100,0
|
|
20240801,164300,9914538500,47100,47100,47100,47100,0
|
|
20240801,164200,9914538500,47100,47100,47100,47100,0
|
|
20240801,164100,9914538500,47100,47100,47100,47100,0
|
|
20240801,164000,9914538500,47100,47100,47100,47100,0
|
|
20240801,163900,9914538500,47100,47100,47100,47100,0
|
|
20240801,163800,9914538500,47100,47100,47100,47100,0
|
|
20240801,163700,9914538500,47100,47100,47100,47100,0
|
|
20240801,163600,9914538500,47100,47100,47100,47100,0
|
|
20240801,163500,9914538500,47100,47100,47100,47100,0
|
|
20240801,163400,9914538500,47100,47100,47100,47100,0
|
|
20240801,163300,9914538500,47100,47100,47100,47100,0
|
|
20240801,163200,9914538500,47100,47100,47100,47100,0
|
|
20240801,163100,9914538500,47100,47100,47100,47100,0
|
|
20240801,163000,9914538500,47100,47100,47100,47100,0
|
|
20240801,162900,9914538500,47100,47100,47100,47100,0
|
|
20240801,162800,9914538500,47100,47100,47100,47100,0
|
|
20240801,162700,9914538500,47100,47100,47100,47100,0
|
|
20240801,162600,9914538500,47100,47100,47100,47100,0
|
|
20240801,162500,9914538500,47100,47100,47100,47100,0
|
|
20240801,162400,9914538500,47100,47100,47100,47100,0
|
|
20240801,162300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,162200,9914538500,47100,47100,47100,47100,0
|
|
20240801,162100,9914538500,47100,47100,47100,47100,0
|
|
20240801,162000,9914538500,47100,47100,47100,47100,0
|
|
20240801,161900,9914538500,47100,47100,47100,47100,0
|
|
20240801,161800,9914538500,47100,47100,47100,47100,0
|
|
20240801,161700,9914538500,47100,47100,47100,47100,0
|
|
20240801,161600,9914538500,47100,47100,47100,47100,0
|
|
20240801,161500,9914538500,47100,47100,47100,47100,0
|
|
20240801,161400,9914538500,47100,47100,47100,47100,0
|
|
20240801,161300,9914538500,47100,47100,47100,47100,0
|
|
20240801,161200,9914538500,47100,47100,47100,47100,0
|
|
20240801,161100,9914538500,47100,47100,47100,47100,0
|
|
20240801,161000,9914538500,47100,47100,47100,47100,0
|
|
20240801,160900,9914538500,47100,47100,47100,47100,0
|
|
20240801,160800,9914538500,47100,47100,47100,47100,0
|
|
20240801,160700,9914538500,47100,47100,47100,47100,0
|
|
20240801,160600,9914538500,47100,47100,47100,47100,0
|
|
20240801,160500,9914538500,47100,47100,47100,47100,0
|
|
20240801,160400,9914538500,47100,47100,47100,47100,0
|
|
20240801,160300,9914538500,47100,47100,47100,47100,0
|
|
20240801,160200,9914538500,47100,47100,47100,47100,0
|
|
20240801,160100,9914538500,47100,47100,47100,47100,0
|
|
20240801,160000,9914538500,47100,47100,47100,47100,0
|
|
20240801,155900,9914538500,47100,47100,47100,47100,0
|
|
20240801,155800,9914538500,47100,47100,47100,47100,0
|
|
20240801,155700,9914538500,47100,47100,47100,47100,0
|
|
20240801,155600,9914538500,47100,47100,47100,47100,0
|
|
20240801,155500,9914538500,47100,47100,47100,47100,0
|
|
20240801,155400,9914538500,47100,47100,47100,47100,0
|
|
20240801,155300,9914538500,47100,47100,47100,47100,3443
|
|
20240801,155200,9914538500,47100,47100,47100,47100,0
|
|
20240801,155100,9914538500,47100,47100,47100,47100,0
|
|
20240801,155000,9914538500,47100,47100,47100,47100,0
|
|
20240801,154900,9914538500,47100,47100,47100,47100,0
|
|
20240801,154800,9914538500,47100,47100,47100,47100,0
|
|
20240801,154700,9914538500,47100,47100,47100,47100,0
|
|
20240801,154600,9914538500,47100,47100,47100,47100,0
|
|
20240801,154500,9914538500,47100,47100,47100,47100,0
|
|
20240801,154400,9914538500,47100,47100,47100,47100,0
|
|
20240801,154300,9914538500,47100,47100,47100,47100,0
|
|
20240801,154200,9914538500,47100,47100,47100,47100,0
|
|
20240801,154100,9914538500,47100,47100,47100,47100,0
|
|
20240801,154000,9914538500,47100,47100,47100,47100,0
|
|
20240801,153900,9914538500,47100,47100,47100,47100,0
|
|
20240801,153800,9914538500,47100,47100,47100,47100,0
|
|
20240801,153700,9914538500,47100,47100,47100,47100,0
|
|
20240801,153600,9914538500,47100,47100,47100,47100,0
|
|
20240801,153500,9914538500,47100,47100,47100,47100,0
|
|
20240801,153400,9914538500,47100,47100,47100,47100,0
|
|
20240801,153300,9914538500,47100,47100,47100,47100,0
|
|
20240801,153200,9914538500,47100,47100,47100,47100,0
|
|
20240801,153100,9914538500,47100,47100,47100,47100,0
|
|
20240801,153000,9914538500,47100,47100,47100,47100,3443
|
|
20240801,152900,9752373200,47400,47400,47400,47400,0
|
|
20240801,152800,9752373200,47400,47400,47400,47400,0
|
|
20240801,152700,9752373200,47400,47400,47400,47400,0
|
|
20240801,152600,9752373200,47400,47400,47400,47400,0
|
|
20240801,152500,9752373200,47400,47400,47400,47400,0
|
|
20240801,152400,9752373200,47400,47400,47400,47400,0
|
|
20240801,152300,9752373200,47400,47400,47400,47400,0
|
|
20240801,152200,9752373200,47400,47400,47400,47400,0
|
|
20240801,152100,9752373200,47400,47400,47400,47400,0
|
|
20240801,152000,9752373200,47400,47400,47400,47400,0
|
|
20240801,151900,9752373200,47400,47400,47400,47350,359
|
|
20240801,151800,9735367850,47400,47450,47550,47400,431
|
|
20240801,151700,9714925850,47450,47500,47550,47450,702
|
|
20240801,151600,9681575300,47500,47500,47550,47400,460
|
|
20240801,151500,9659727250,47500,47500,47550,47400,1576
|
|
20240801,151400,9584904300,47450,47450,47500,47450,551
|
|
20240801,151300,9558742900,47400,47550,47600,47400,1405
|
|
20240801,151200,9492016200,47550,47500,47550,47450,2105
|
|
20240801,151100,9391987650,47500,47400,47500,47400,656
|
|
20240801,151000,9360857050,47450,47400,47450,47350,1676
|
|
20240801,150900,9281351950,47350,47350,47400,47200,2919
|
|
20240801,150800,9143103550,47300,47300,47350,47250,652
|
|
20240801,150700,9112259400,47300,47250,47300,47200,598
|
|
20240801,150600,9083997200,47250,47350,47350,47200,1045
|
|
20240801,150500,9034533850,47300,47250,47400,47200,542
|
|
20240801,150400,9008883950,47200,47250,47400,47150,1203
|
|
20240801,150300,8951996750,47350,47250,47350,47250,550
|
|
20240801,150200,8925966000,47300,47250,47350,47250,959
|
|
20240801,150100,8880621950,47200,47300,47350,47200,555
|
|
20240801,150000,8854365550,47350,47400,47400,47200,1610
|
|
20240801,145900,8778122650,47400,47350,47400,47300,969
|
|
20240801,145800,8732236200,47300,47250,47350,47200,1113
|
|
20240801,145700,8679604050,47250,47200,47250,47200,1084
|
|
20240801,145600,8628394800,47200,47150,47250,47100,657
|
|
20240801,145500,8597379650,47200,47150,47250,47100,800
|
|
20240801,145400,8559629350,47150,47150,47250,47100,518
|
|
20240801,145300,8535194600,47150,47200,47200,47000,1395
|
|
20240801,145200,8469432500,47150,47150,47200,47100,467
|
|
20240801,145100,8447397250,47100,47300,47300,47100,1109
|
|
20240801,145000,8395029300,47200,47300,47350,47150,944
|
|
20240801,144900,8350438100,47300,47350,47400,47250,866
|
|
20240801,144800,8309443650,47350,47350,47400,47300,958
|
|
20240801,144700,8264087450,47300,47300,47400,47250,357
|
|
20240801,144600,8247188200,47300,47300,47400,47250,895
|
|
20240801,144500,8204818700,47300,47300,47350,47300,536
|
|
20240801,144400,8179445850,47300,47300,47350,47250,840
|
|
20240801,144300,8139683450,47350,47250,47350,47250,435
|
|
20240801,144200,8119103700,47200,47300,47300,47100,859
|
|
20240801,144100,8078541650,47300,47200,47300,47200,481
|
|
20240801,144000,8055793600,47300,47250,47300,47200,735
|
|
20240801,143900,8021062150,47250,47300,47350,47200,803
|
|
20240801,143800,7983102800,47250,47250,47300,47150,493
|
|
20240801,143700,7959805800,47250,47200,47300,47150,815
|
|
20240801,143600,7921317850,47200,47250,47250,47100,557
|
|
20240801,143500,7895034200,47200,47250,47300,47150,779
|
|
20240801,143400,7858234200,47200,47200,47250,47100,460
|
|
20240801,143300,7836511100,47200,47250,47250,47150,727
|
|
20240801,143200,7802175700,47300,47200,47300,47100,500
|
|
20240801,143100,7778560200,47200,47350,47350,47100,1015
|
|
20240801,143000,7730630000,47250,47400,47400,47200,790
|
|
20240801,142900,7693241400,47350,47300,47400,47300,401
|
|
20240801,142800,7674251500,47350,47250,47400,47250,766
|
|
20240801,142700,7637974600,47200,47300,47400,47200,856
|
|
20240801,142600,7597463700,47300,47350,47400,47300,632
|
|
20240801,142500,7567537300,47350,47200,47350,47200,544
|
|
20240801,142400,7541792900,47150,47350,47350,47150,833
|
|
20240801,142300,7502414400,47350,47350,47350,47200,467
|
|
20240801,142200,7480327500,47350,47300,47350,47150,700
|
|
20240801,142100,7447221450,47300,47300,47350,47250,810
|
|
20240801,142000,7408905150,47250,47250,47300,47150,620
|
|
20240801,141900,7379634700,47250,47250,47300,47150,723
|
|
20240801,141800,7345467550,47250,47200,47300,47200,594
|
|
20240801,141700,7317422300,47250,47350,47350,47200,788
|
|
20240801,141600,7280187750,47300,47300,47350,47200,530
|
|
20240801,141500,7255120500,47250,47250,47350,47250,716
|
|
20240801,141400,7221248800,47250,47200,47300,47200,475
|
|
20240801,141300,7198804950,47250,47100,47250,47100,423
|
|
20240801,141200,7178857450,47050,47050,47100,47050,781
|
|
20240801,141100,7142100400,47100,47100,47100,47000,801
|
|
20240801,141000,7104410650,47100,47100,47200,47100,764
|
|
20240801,140900,7068395400,47050,47200,47200,47050,990
|
|
20240801,140800,7021772900,47200,47200,47250,47150,689
|
|
20240801,140700,6989253150,47250,47250,47300,47150,660
|
|
20240801,140600,6958102900,47250,47300,47350,47200,1149
|
|
20240801,140500,6903783500,47300,47200,47300,47200,431
|
|
20240801,140400,6883425550,47200,47200,47250,47150,683
|
|
20240801,140300,6851182950,47150,47300,47300,47100,567
|
|
20240801,140200,6824408000,47250,47350,47350,47200,454
|
|
20240801,140100,6802953250,47350,47300,47350,47250,803
|
|
20240801,140000,6764947600,47300,47350,47350,47250,1187
|
|
20240801,135900,6708781600,47350,47300,47350,47300,406
|
|
20240801,135800,6689572100,47250,47250,47300,47100,859
|
|
20240801,135700,6649021650,47250,47250,47300,47200,632
|
|
20240801,135600,6619162100,47250,47150,47250,47150,579
|
|
20240801,135500,6591840500,47150,47350,47400,47100,1163
|
|
20240801,135400,6536834250,47350,47300,47350,47300,648
|
|
20240801,135300,6506167150,47300,47150,47350,47150,3495
|
|
20240801,135200,6341149150,47200,47200,47200,47200,692
|
|
20240801,135100,6308486750,47200,47450,47450,47150,4073
|
|
20240801,135000,6116044900,47450,47400,47450,47400,1075
|
|
20240801,134900,6065053200,47400,47450,47500,47400,415
|
|
20240801,134800,6045353350,47450,47400,47550,47400,1854
|
|
20240801,134700,5957346850,47400,47400,47400,47350,708
|
|
20240801,134600,5923802900,47400,47450,47450,47350,1608
|
|
20240801,134500,5847564500,47400,47400,47450,47350,603
|
|
20240801,134400,5818979900,47400,47350,47400,47300,546
|
|
20240801,134300,5793127500,47350,47250,47350,47250,347
|
|
20240801,134200,5776714300,47300,47450,47450,47250,1223
|
|
20240801,134100,5718798500,47450,47450,47500,47350,1297
|
|
20240801,134000,5657289400,47450,47550,47550,47400,600
|
|
20240801,133900,5628796100,47550,47500,47550,47450,1056
|
|
20240801,133800,5578647450,47450,47450,47500,47450,1536
|
|
20240801,133700,5505731350,47500,47350,47500,47350,3501
|
|
20240801,133600,5339662950,47350,47400,47400,47350,787
|
|
20240801,133500,5302374250,47350,47250,47350,47250,1019
|
|
20240801,133400,5254171500,47250,47150,47250,47100,642
|
|
20240801,133300,5223869650,47200,47400,47400,47100,2023
|
|
20240801,133200,5128199650,47400,47350,47400,47350,461
|
|
20240801,133100,5106356750,47350,47350,47400,47350,1000
|
|
20240801,133000,5059002850,47350,47300,47350,47250,1179
|
|
20240801,132900,5003199850,47250,47250,47300,47250,861
|
|
20240801,132800,4962505900,47300,47250,47300,47200,724
|
|
20240801,132700,4928296500,47250,47150,47250,47050,1416
|
|
20240801,132600,4861492950,47150,47150,47200,47100,1639
|
|
20240801,132500,4784246800,47100,47150,47200,47050,2321
|
|
20240801,132400,4674871400,47150,47100,47150,47050,535
|
|
20240801,132300,4649670750,47100,47000,47100,47000,555
|
|
20240801,132200,4623549600,47050,47150,47150,47050,506
|
|
20240801,132100,4599714250,47150,47200,47250,47100,1534
|
|
20240801,132000,4527356050,47150,47100,47150,47100,686
|
|
20240801,131900,4495028500,47100,47000,47100,47000,929
|
|
20240801,131800,4451330600,47000,47000,47000,46950,443
|
|
20240801,131700,4430509650,46950,47000,47000,46800,2253
|
|
20240801,131600,4324815400,47050,47000,47050,47000,462
|
|
20240801,131500,4303093900,46950,46950,46950,46950,434
|
|
20240801,131400,4282717600,46950,46900,47100,46800,1740
|
|
20240801,131300,4201005900,46900,46950,46950,46850,439
|
|
20240801,131200,4180415200,46950,47000,47000,46950,1366
|
|
20240801,131100,4116222600,46950,46950,47000,46900,449
|
|
20240801,131000,4095130550,46950,46900,46950,46850,765
|
|
20240801,130900,4059233500,46900,46950,47000,46850,1607
|
|
20240801,130800,3983811750,46950,46800,47000,46800,1091
|
|
20240801,130700,3932655300,46850,46700,46850,46700,1169
|
|
20240801,130600,3877969800,46650,46700,46700,46550,1263
|
|
20240801,130500,3819100850,46700,46650,46750,46650,613
|
|
20240801,130400,3790478100,46600,46550,46600,46550,245
|
|
20240801,130300,3779061550,46550,46550,46550,46400,1544
|
|
20240801,130200,3707368650,46600,46450,46600,46450,1738
|
|
20240801,130100,3626498150,46400,46500,46500,46250,2550
|
|
20240801,130000,3508306550,46500,46400,46500,46400,442
|
|
20240801,125900,3487774400,46400,46350,46400,46350,147
|
|
20240801,125800,3480960400,46300,46250,46300,46250,354
|
|
20240801,125700,3464575300,46250,46250,46250,46250,68
|
|
20240801,125600,3461430300,46200,46200,46250,46200,425
|
|
20240801,125500,3441786400,46200,46200,46200,46200,14
|
|
20240801,125400,3441139600,46200,46150,46200,46050,437
|
|
20240801,125300,3420965000,46150,46150,46150,46150,72
|
|
20240801,125200,3417642200,46100,46100,46100,46000,310
|
|
20240801,125100,3403359100,46150,46100,46150,46100,34
|
|
20240801,125000,3401790050,46150,46100,46150,46100,610
|
|
20240801,124900,3373664200,46050,46050,46050,46050,246
|
|
20240801,124800,3362335900,46050,46050,46050,46050,77
|
|
20240801,124700,3358790050,46050,46050,46050,46050,62
|
|
20240801,124600,3355934950,46050,46050,46050,46050,61
|
|
20240801,124500,3353125900,46050,46050,46050,46050,94
|
|
20240801,124400,3348797200,46050,46050,46050,46050,105
|
|
20240801,124300,3343961950,46050,46050,46050,46000,16
|
|
20240801,124200,3343225250,46050,46050,46050,46050,224
|
|
20240801,124100,3332910050,46050,46050,46050,45950,306
|
|
20240801,124000,3318833600,46050,46000,46050,46000,50
|
|
20240801,123900,3316531150,46050,46050,46050,46050,31
|
|
20240801,123800,3315103600,46050,46050,46050,46050,55
|
|
20240801,123700,3312570850,46050,46050,46050,46050,46
|
|
20240801,123600,3310452550,46050,46050,46050,46000,59
|
|
20240801,123500,3307737450,45950,46000,46050,45950,161
|
|
20240801,123400,3300331650,46050,46000,46050,46000,136
|
|
20240801,123300,3294072700,46000,46000,46000,46000,44
|
|
20240801,123200,3292048700,46000,46000,46000,46000,65
|
|
20240801,123100,3289058700,46000,46000,46000,46000,74
|
|
20240801,123000,3285654700,45950,46050,46050,45950,278
|
|
20240801,122900,3272866200,46050,46100,46100,46050,252
|
|
20240801,122800,3261260000,46100,46100,46100,46050,109
|
|
20240801,122700,3256235800,46100,46100,46100,46050,48
|
|
20240801,122600,3254023700,46100,46000,46100,46000,118
|
|
20240801,122500,3248587050,46050,46050,46050,46050,47
|
|
20240801,122400,3246422700,46050,46100,46100,46050,176
|
|
20240801,122300,3238315600,46050,46000,46050,46000,69
|
|
20240801,122200,3235138200,46050,46000,46050,46000,52
|
|
20240801,122100,3232743650,46050,46050,46050,46050,44
|
|
20240801,122000,3230717450,46050,46050,46050,46000,117
|
|
20240801,121900,3225331800,45950,46050,46050,45950,258
|
|
20240801,121800,3213465050,46050,46050,46050,45950,610
|
|
20240801,121700,3185411550,46050,46050,46050,46050,37
|
|
20240801,121600,3183707700,46050,46050,46050,46050,75
|
|
20240801,121500,3180253950,46050,46100,46100,46050,268
|
|
20240801,121400,3167908200,46100,46100,46100,46100,63
|
|
20240801,121300,3165003900,46100,46100,46100,46100,54
|
|
20240801,121200,3162514500,46050,46050,46100,46050,81
|
|
20240801,121100,3158783900,46050,46050,46050,46050,32
|
|
20240801,121000,3157310300,46050,46050,46050,46050,56
|
|
20240801,120900,3154731500,46050,46050,46100,46050,61
|
|
20240801,120800,3151921900,46050,46100,46150,46050,450
|
|
20240801,120700,3131194900,46100,46050,46100,46050,442
|
|
20240801,120600,3110836700,46050,46100,46100,46050,316
|
|
20240801,120500,3096275050,46100,46100,46100,46100,12
|
|
20240801,120400,3095721850,46050,46100,46100,46050,89
|
|
20240801,120300,3091619050,46050,46050,46050,46050,59
|
|
20240801,120200,3088902100,46000,46100,46100,46000,166
|
|
20240801,120100,3081257550,46100,46100,46100,46050,76
|
|
20240801,120000,3077754750,46100,46050,46100,46050,93
|
|
20240801,115900,3073471000,46050,46050,46050,46050,92
|
|
20240801,115800,3069234400,46050,46050,46050,46000,60
|
|
20240801,115700,3066471450,46050,46050,46050,45950,359
|
|
20240801,115600,3049955650,46050,46050,46050,46050,33
|
|
20240801,115500,3048436000,46050,46000,46050,46000,88
|
|
20240801,115400,3044385700,46000,46000,46000,46000,36
|
|
20240801,115300,3042729700,46000,46000,46000,46000,47
|
|
20240801,115200,3040567700,46000,46000,46000,46000,46
|
|
20240801,115100,3038451700,46000,46000,46000,46000,120
|
|
20240801,115000,3032931700,45950,46000,46000,45950,115
|
|
20240801,114900,3027646750,46000,46000,46000,45950,183
|
|
20240801,114800,3019228900,46050,46000,46050,46000,102
|
|
20240801,114700,3014536850,46000,46000,46000,46000,64
|
|
20240801,114600,3011592850,46000,46000,46000,45900,373
|
|
20240801,114500,2994448700,46000,46000,46000,45950,197
|
|
20240801,114400,2985388000,46000,46000,46000,45950,47
|
|
20240801,114300,2983226050,46000,45950,46000,45950,118
|
|
20240801,114200,2977801550,45950,45950,45950,45950,101
|
|
20240801,114100,2973160600,45950,45950,45950,45900,258
|
|
20240801,114000,2961306900,46000,45950,46000,45950,55
|
|
20240801,113900,2958776950,46000,45950,46000,45950,180
|
|
20240801,113800,2950504050,45950,45900,45950,45900,37
|
|
20240801,113700,2948804000,45900,45850,45900,45850,306
|
|
20240801,113600,2934769150,45850,46000,46000,45800,703
|
|
20240801,113500,2902528600,46000,45950,46000,45950,540
|
|
20240801,113400,2877713200,46000,46000,46000,45950,23
|
|
20240801,113300,2876655250,46000,46000,46050,46000,342
|
|
20240801,113200,2860922450,46000,46000,46000,46000,42
|
|
20240801,113100,2858990450,46000,46000,46000,46000,50
|
|
20240801,113000,2856690450,46000,45950,46000,45900,102
|
|
20240801,112900,2852002550,45950,46000,46000,45950,454
|
|
20240801,112800,2831140700,45950,46000,46000,45950,39
|
|
20240801,112700,2829348100,45950,46000,46000,45950,128
|
|
20240801,112600,2823460800,46000,46000,46000,46000,23
|
|
20240801,112500,2822402800,45950,45950,46000,45950,95
|
|
20240801,112400,2818035950,45950,45950,45950,45900,350
|
|
20240801,112300,2801953700,45950,46000,46000,45950,101
|
|
20240801,112200,2797308950,45950,46000,46000,45950,47
|
|
20240801,112100,2795147800,45950,45900,45950,45900,132
|
|
20240801,112000,2789084050,45900,45900,45900,45900,149
|
|
20240801,111900,2782244950,45900,45900,45950,45900,93
|
|
20240801,111800,2777974200,45900,45900,45900,45850,207
|
|
20240801,111700,2768474900,45900,45900,45900,45900,392
|
|
20240801,111600,2750482100,45900,45900,45900,45850,53
|
|
20240801,111500,2748050500,45900,45850,45900,45850,131
|
|
20240801,111400,2742040650,45850,45800,45900,45800,176
|
|
20240801,111300,2733971000,45800,45800,45800,45700,295
|
|
20240801,111200,2720466000,45850,45850,45850,45850,143
|
|
20240801,111100,2713909450,45850,45850,45850,45800,227
|
|
20240801,111000,2703502150,45850,45800,45850,45800,94
|
|
20240801,110900,2699196850,45800,45750,45800,45750,108
|
|
20240801,110800,2694253050,45750,45800,45800,45750,136
|
|
20240801,110700,2688028850,45800,45750,45800,45750,157
|
|
20240801,110600,2680842400,45750,45800,45800,45750,184
|
|
20240801,110500,2672422300,45800,45800,45800,45800,77
|
|
20240801,110400,2668895700,45800,45700,45800,45700,254
|
|
20240801,110300,2657282900,45700,45650,45700,45650,80
|
|
20240801,110200,2653629600,45550,45700,45800,45450,663
|
|
20240801,110100,2623382350,45750,45750,45800,45750,203
|
|
20240801,110000,2614091750,45750,45700,45750,45700,63
|
|
20240801,105900,2611210850,45750,45700,45750,45700,261
|
|
20240801,105800,2599278350,45700,45650,45700,45650,227
|
|
20240801,105700,2588912950,45650,45600,45650,45450,473
|
|
20240801,105600,2567369000,45550,45500,45550,45450,464
|
|
20240801,105500,2546243650,45500,45500,45500,45400,222
|
|
20240801,105400,2536146250,45500,45500,45500,45450,95
|
|
20240801,105300,2531826700,45500,45600,45600,45500,103
|
|
20240801,105200,2527135350,45600,45550,45600,45550,64
|
|
20240801,105100,2524218400,45550,45550,45550,45400,398
|
|
20240801,105000,2506117400,45550,45550,45600,45550,2016
|
|
20240801,104900,2414282100,45500,45550,45550,45500,151
|
|
20240801,104800,2407407750,45550,45550,45550,45500,150
|
|
20240801,104700,2400575400,45550,45550,45550,45550,99
|
|
20240801,104600,2396065950,45500,45500,45550,45500,116
|
|
20240801,104500,2390787400,45500,45500,45550,45500,354
|
|
20240801,104400,2374671800,45500,45550,45550,45500,54
|
|
20240801,104300,2372214750,45550,45550,45550,45500,168
|
|
20240801,104200,2364564450,45500,45500,45550,45500,123
|
|
20240801,104100,2358964700,45500,45500,45550,45500,60
|
|
20240801,104000,2356231900,45500,45500,45500,45300,653
|
|
20240801,103900,2326574050,45500,45500,45500,45500,134
|
|
20240801,103800,2320477050,45500,45500,45500,45450,227
|
|
20240801,103700,2310152200,45450,45500,45500,45450,134
|
|
20240801,103600,2304055700,45500,45500,45500,45500,70
|
|
20240801,103500,2300870700,45500,45450,45500,45450,205
|
|
20240801,103400,2291548600,45450,45600,45650,45450,301
|
|
20240801,103300,2277843750,45600,45650,45650,45600,132
|
|
20240801,103200,2271822000,45650,45350,45650,45350,468
|
|
20240801,103100,2250548750,45350,45300,45350,45300,77
|
|
20240801,103000,2247058200,45250,45300,45300,45250,37
|
|
20240801,102900,2245382400,45300,45450,45450,45200,767
|
|
20240801,102800,2210609200,45450,45450,45450,45450,36
|
|
20240801,102700,2208973000,45450,45350,45500,45350,348
|
|
20240801,102600,2193163100,45350,45300,45350,45300,412
|
|
20240801,102500,2174485100,45300,45300,45300,45300,56
|
|
20240801,102400,2171948300,45300,45200,45300,45150,553
|
|
20240801,102300,2146943950,45200,45300,45400,45200,763
|
|
20240801,102200,2112391650,45300,45250,45300,45250,236
|
|
20240801,102100,2101701850,45250,45300,45300,45250,121
|
|
20240801,102000,2096223500,45300,45150,45300,45150,158
|
|
20240801,101900,2089082100,45150,45100,45150,45100,219
|
|
20240801,101800,2079195150,45150,45200,45200,45100,486
|
|
20240801,101700,2057261800,45200,45250,45300,45200,247
|
|
20240801,101600,2046088300,45300,45200,45300,45200,310
|
|
20240801,101500,2032068000,45150,45400,45400,45150,1654
|
|
20240801,101400,1957051900,45400,45450,45450,45400,258
|
|
20240801,101300,1945333750,45400,45450,45450,45400,195
|
|
20240801,101200,1936471050,45450,45500,45500,45450,111
|
|
20240801,101100,1931424200,45500,45450,45550,45400,553
|
|
20240801,101000,1906298100,45500,45500,45550,45500,113
|
|
20240801,100900,1901155550,45500,45500,45500,45450,309
|
|
20240801,100800,1887098200,45450,45650,45650,45450,573
|
|
20240801,100700,1861022650,45600,45800,45800,45600,555
|
|
20240801,100600,1835667600,45850,45850,45850,45850,122
|
|
20240801,100500,1830073900,45850,45850,45850,45800,77
|
|
20240801,100400,1826546500,45850,45800,45850,45800,114
|
|
20240801,100300,1821323750,45800,45750,45800,45750,379
|
|
20240801,100200,1803971050,45700,45700,45700,45700,182
|
|
20240801,100100,1795653650,45700,45600,45700,45600,539
|
|
20240801,100000,1771055100,45600,45600,45600,45550,129
|
|
20240801,095900,1765172900,45600,45550,45600,45550,104
|
|
20240801,095800,1760434050,45600,45600,45600,45550,74
|
|
20240801,095700,1757059800,45600,45550,45600,45500,126
|
|
20240801,095600,1751320950,45500,45650,45650,45500,440
|
|
20240801,095500,1731291150,45550,45600,45650,45550,255
|
|
20240801,095400,1719669750,45650,45650,45650,45600,56
|
|
20240801,095300,1717113400,45650,45700,45700,45650,180
|
|
20240801,095200,1708895150,45700,45750,45850,45700,305
|
|
20240801,095100,1694940200,45750,45700,45750,45700,18
|
|
20240801,095000,1694116750,45700,45650,45700,45600,152
|
|
20240801,094900,1687175000,45700,45700,45700,45600,78
|
|
20240801,094800,1683610700,45700,45600,45700,45600,19
|
|
20240801,094700,1682743200,45600,45600,45700,45500,143
|
|
20240801,094600,1676221200,45500,45600,45650,45500,805
|
|
20240801,094500,1639539000,45550,45800,45800,45550,1241
|
|
20240801,094400,1582895550,45850,45700,45850,45700,245
|
|
20240801,094300,1571677600,45700,45700,45750,45650,304
|
|
20240801,094200,1557784200,45700,45850,45900,45700,632
|
|
20240801,094100,1528842600,45850,45850,45900,45800,79
|
|
20240801,094000,1525219900,45850,45850,45850,45650,1929
|
|
20240801,093900,1436886900,45850,45850,45900,45850,124
|
|
20240801,093800,1431200950,45900,45900,45950,45900,737
|
|
20240801,093700,1397367950,45900,45950,46000,45900,869
|
|
20240801,093600,1357430800,46000,46050,46100,45950,684
|
|
20240801,093500,1325966600,46050,46000,46100,46000,469
|
|
20240801,093400,1304386900,46000,45950,46000,45950,1247
|
|
20240801,093300,1247085450,45950,46000,46000,45950,708
|
|
20240801,093200,1214551000,46050,46200,46200,46050,89
|
|
20240801,093100,1210442950,46200,45950,46200,45950,1954
|
|
20240801,093000,1120547000,45950,46100,46100,45900,504
|
|
20240801,092900,1097380900,46100,45950,46100,45900,410
|
|
20240801,092800,1078525200,45850,45850,45900,45850,668
|
|
20240801,092700,1047882850,45900,45900,45950,45850,55
|
|
20240801,092600,1045357600,45900,45850,45950,45850,395
|
|
20240801,092500,1027244000,45850,45850,45950,45800,547
|
|
20240801,092400,1002155500,45850,45950,45950,45850,23
|
|
20240801,092300,1001099850,45950,46100,46100,45850,285
|
|
20240801,092200,988015800,46050,46050,46150,46000,140
|
|
20240801,092100,981565550,46000,46200,46250,46000,495
|
|
20240801,092000,958741800,46250,46050,46250,46050,83
|
|
20240801,091900,954912900,46050,46000,46100,46000,211
|
|
20240801,091800,945202300,46000,45900,46000,45900,159
|
|
20240801,091700,937900850,45950,45850,45950,45750,229
|
|
20240801,091600,927399550,45850,46150,46200,45800,699
|
|
20240801,091500,895205000,46150,46200,46250,46150,459
|
|
20240801,091400,874002650,46200,46200,46250,46150,1249
|
|
20240801,091300,816285600,46050,45900,46250,45900,419
|
|
20240801,091200,796990200,45900,45750,45900,45750,270
|
|
20240801,091100,784620800,45700,45500,45700,45450,974
|
|
20240801,091000,740292250,45500,45750,45750,45500,1497
|
|
20240801,090900,671996400,45700,45750,45800,45700,290
|
|
20240801,090800,658726450,45750,45800,45850,45750,128
|
|
20240801,090700,652862450,45900,45650,45900,45500,903
|
|
20240801,090600,611565550,45650,46200,46200,45550,2425
|
|
20240801,090500,500308850,46250,46300,46350,46200,598
|
|
20240801,090400,472636100,46300,46350,46450,46300,928
|
|
20240801,090300,429648450,46450,46200,46600,46200,1105
|
|
20240801,090200,378288550,46200,46100,46550,46100,1663
|
|
20240801,090100,301185900,46100,46550,46650,45850,2794
|
|
20240801,090000,172127050,46600,46300,46650,46300,3709
|