646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,194200,13350550800,20200,20200,20200,20200,0
|
|
20240801,194100,13350550800,20200,20200,20200,20200,0
|
|
20240801,194000,13350550800,20200,20200,20200,20200,0
|
|
20240801,193900,13350550800,20200,20200,20200,20200,0
|
|
20240801,193800,13350550800,20200,20200,20200,20200,0
|
|
20240801,193700,13350550800,20200,20200,20200,20200,0
|
|
20240801,193600,13350550800,20200,20200,20200,20200,0
|
|
20240801,193500,13350550800,20200,20200,20200,20200,0
|
|
20240801,193400,13350550800,20200,20200,20200,20200,0
|
|
20240801,193300,13350550800,20200,20200,20200,20200,0
|
|
20240801,193200,13350550800,20200,20200,20200,20200,0
|
|
20240801,193100,13350550800,20200,20200,20200,20200,0
|
|
20240801,193000,13350550800,20200,20200,20200,20200,0
|
|
20240801,192900,13350550800,20200,20200,20200,20200,0
|
|
20240801,192800,13350550800,20200,20200,20200,20200,0
|
|
20240801,192700,13350550800,20200,20200,20200,20200,0
|
|
20240801,192600,13350550800,20200,20200,20200,20200,0
|
|
20240801,192500,13350550800,20200,20200,20200,20200,0
|
|
20240801,192400,13350550800,20200,20200,20200,20200,0
|
|
20240801,192300,13350550800,20200,20200,20200,20200,0
|
|
20240801,192200,13350550800,20200,20200,20200,20200,0
|
|
20240801,192100,13350550800,20200,20200,20200,20200,0
|
|
20240801,192000,13350550800,20200,20200,20200,20200,0
|
|
20240801,191900,13350550800,20200,20200,20200,20200,0
|
|
20240801,191800,13350550800,20200,20200,20200,20200,0
|
|
20240801,191700,13350550800,20200,20200,20200,20200,0
|
|
20240801,191600,13350550800,20200,20200,20200,20200,0
|
|
20240801,191500,13350550800,20200,20200,20200,20200,0
|
|
20240801,191400,13350550800,20200,20200,20200,20200,0
|
|
20240801,191300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,191200,13350550800,20200,20200,20200,20200,0
|
|
20240801,191100,13350550800,20200,20200,20200,20200,0
|
|
20240801,191000,13350550800,20200,20200,20200,20200,0
|
|
20240801,190900,13350550800,20200,20200,20200,20200,0
|
|
20240801,190800,13350550800,20200,20200,20200,20200,0
|
|
20240801,190700,13350550800,20200,20200,20200,20200,0
|
|
20240801,190600,13350550800,20200,20200,20200,20200,0
|
|
20240801,190500,13350550800,20200,20200,20200,20200,0
|
|
20240801,190400,13350550800,20200,20200,20200,20200,0
|
|
20240801,190300,13350550800,20200,20200,20200,20200,0
|
|
20240801,190200,13350550800,20200,20200,20200,20200,0
|
|
20240801,190100,13350550800,20200,20200,20200,20200,0
|
|
20240801,190000,13350550800,20200,20200,20200,20200,0
|
|
20240801,185900,13350550800,20200,20200,20200,20200,0
|
|
20240801,185800,13350550800,20200,20200,20200,20200,0
|
|
20240801,185700,13350550800,20200,20200,20200,20200,0
|
|
20240801,185600,13350550800,20200,20200,20200,20200,0
|
|
20240801,185500,13350550800,20200,20200,20200,20200,0
|
|
20240801,185400,13350550800,20200,20200,20200,20200,0
|
|
20240801,185300,13350550800,20200,20200,20200,20200,0
|
|
20240801,185200,13350550800,20200,20200,20200,20200,0
|
|
20240801,185100,13350550800,20200,20200,20200,20200,0
|
|
20240801,185000,13350550800,20200,20200,20200,20200,0
|
|
20240801,184900,13350550800,20200,20200,20200,20200,0
|
|
20240801,184800,13350550800,20200,20200,20200,20200,0
|
|
20240801,184700,13350550800,20200,20200,20200,20200,0
|
|
20240801,184600,13350550800,20200,20200,20200,20200,0
|
|
20240801,184500,13350550800,20200,20200,20200,20200,0
|
|
20240801,184400,13350550800,20200,20200,20200,20200,0
|
|
20240801,184300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,184200,13350550800,20200,20200,20200,20200,0
|
|
20240801,184100,13350550800,20200,20200,20200,20200,0
|
|
20240801,184000,13350550800,20200,20200,20200,20200,0
|
|
20240801,183900,13350550800,20200,20200,20200,20200,0
|
|
20240801,183800,13350550800,20200,20200,20200,20200,0
|
|
20240801,183700,13350550800,20200,20200,20200,20200,0
|
|
20240801,183600,13350550800,20200,20200,20200,20200,0
|
|
20240801,183500,13350550800,20200,20200,20200,20200,0
|
|
20240801,183400,13350550800,20200,20200,20200,20200,0
|
|
20240801,183300,13350550800,20200,20200,20200,20200,0
|
|
20240801,183200,13350550800,20200,20200,20200,20200,0
|
|
20240801,183100,13350550800,20200,20200,20200,20200,0
|
|
20240801,183000,13350550800,20200,20200,20200,20200,0
|
|
20240801,182900,13350550800,20200,20200,20200,20200,0
|
|
20240801,182800,13350550800,20200,20200,20200,20200,0
|
|
20240801,182700,13350550800,20200,20200,20200,20200,0
|
|
20240801,182600,13350550800,20200,20200,20200,20200,0
|
|
20240801,182500,13350550800,20200,20200,20200,20200,0
|
|
20240801,182400,13350550800,20200,20200,20200,20200,0
|
|
20240801,182300,13350550800,20200,20200,20200,20200,0
|
|
20240801,182200,13350550800,20200,20200,20200,20200,0
|
|
20240801,182100,13350550800,20200,20200,20200,20200,0
|
|
20240801,182000,13350550800,20200,20200,20200,20200,0
|
|
20240801,181900,13350550800,20200,20200,20200,20200,0
|
|
20240801,181800,13350550800,20200,20200,20200,20200,0
|
|
20240801,181700,13350550800,20200,20200,20200,20200,0
|
|
20240801,181600,13350550800,20200,20200,20200,20200,0
|
|
20240801,181500,13350550800,20200,20200,20200,20200,0
|
|
20240801,181400,13350550800,20200,20200,20200,20200,0
|
|
20240801,181300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,181200,13350550800,20200,20200,20200,20200,0
|
|
20240801,181100,13350550800,20200,20200,20200,20200,0
|
|
20240801,181000,13350550800,20200,20200,20200,20200,0
|
|
20240801,180900,13350550800,20200,20200,20200,20200,0
|
|
20240801,180800,13350550800,20200,20200,20200,20200,0
|
|
20240801,180700,13350550800,20200,20200,20200,20200,0
|
|
20240801,180600,13350550800,20200,20200,20200,20200,0
|
|
20240801,180500,13350550800,20200,20200,20200,20200,0
|
|
20240801,180400,13350550800,20200,20200,20200,20200,0
|
|
20240801,180300,13350550800,20200,20200,20200,20200,0
|
|
20240801,180200,13350550800,20200,20200,20200,20200,0
|
|
20240801,180100,13350550800,20200,20200,20200,20200,0
|
|
20240801,180000,13350550800,20200,20200,20200,20200,0
|
|
20240801,175900,13350550800,20200,20200,20200,20200,0
|
|
20240801,175800,13350550800,20200,20200,20200,20200,0
|
|
20240801,175700,13350550800,20200,20200,20200,20200,0
|
|
20240801,175600,13350550800,20200,20200,20200,20200,0
|
|
20240801,175500,13350550800,20200,20200,20200,20200,0
|
|
20240801,175400,13350550800,20200,20200,20200,20200,0
|
|
20240801,175300,13350550800,20200,20200,20200,20200,0
|
|
20240801,175200,13350550800,20200,20200,20200,20200,0
|
|
20240801,175100,13350550800,20200,20200,20200,20200,0
|
|
20240801,175000,13350550800,20200,20200,20200,20200,0
|
|
20240801,174900,13350550800,20200,20200,20200,20200,0
|
|
20240801,174800,13350550800,20200,20200,20200,20200,0
|
|
20240801,174700,13350550800,20200,20200,20200,20200,0
|
|
20240801,174600,13350550800,20200,20200,20200,20200,0
|
|
20240801,174500,13350550800,20200,20200,20200,20200,0
|
|
20240801,174400,13350550800,20200,20200,20200,20200,0
|
|
20240801,174300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,174200,13350550800,20200,20200,20200,20200,0
|
|
20240801,174100,13350550800,20200,20200,20200,20200,0
|
|
20240801,174000,13350550800,20200,20200,20200,20200,0
|
|
20240801,173900,13350550800,20200,20200,20200,20200,0
|
|
20240801,173800,13350550800,20200,20200,20200,20200,0
|
|
20240801,173700,13350550800,20200,20200,20200,20200,0
|
|
20240801,173600,13350550800,20200,20200,20200,20200,0
|
|
20240801,173500,13350550800,20200,20200,20200,20200,0
|
|
20240801,173400,13350550800,20200,20200,20200,20200,0
|
|
20240801,173300,13350550800,20200,20200,20200,20200,0
|
|
20240801,173200,13350550800,20200,20200,20200,20200,0
|
|
20240801,173100,13350550800,20200,20200,20200,20200,0
|
|
20240801,173000,13350550800,20200,20200,20200,20200,0
|
|
20240801,172900,13350550800,20200,20200,20200,20200,0
|
|
20240801,172800,13350550800,20200,20200,20200,20200,0
|
|
20240801,172700,13350550800,20200,20200,20200,20200,0
|
|
20240801,172600,13350550800,20200,20200,20200,20200,0
|
|
20240801,172500,13350550800,20200,20200,20200,20200,0
|
|
20240801,172400,13350550800,20200,20200,20200,20200,0
|
|
20240801,172300,13350550800,20200,20200,20200,20200,0
|
|
20240801,172200,13350550800,20200,20200,20200,20200,0
|
|
20240801,172100,13350550800,20200,20200,20200,20200,0
|
|
20240801,172000,13350550800,20200,20200,20200,20200,0
|
|
20240801,171900,13350550800,20200,20200,20200,20200,0
|
|
20240801,171800,13350550800,20200,20200,20200,20200,0
|
|
20240801,171700,13350550800,20200,20200,20200,20200,0
|
|
20240801,171600,13350550800,20200,20200,20200,20200,0
|
|
20240801,171500,13350550800,20200,20200,20200,20200,0
|
|
20240801,171400,13350550800,20200,20200,20200,20200,0
|
|
20240801,171300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,171200,13350550800,20200,20200,20200,20200,0
|
|
20240801,171100,13350550800,20200,20200,20200,20200,0
|
|
20240801,171000,13350550800,20200,20200,20200,20200,0
|
|
20240801,170900,13350550800,20200,20200,20200,20200,0
|
|
20240801,170800,13350550800,20200,20200,20200,20200,0
|
|
20240801,170700,13350550800,20200,20200,20200,20200,0
|
|
20240801,170600,13350550800,20200,20200,20200,20200,0
|
|
20240801,170500,13350550800,20200,20200,20200,20200,0
|
|
20240801,170400,13350550800,20200,20200,20200,20200,0
|
|
20240801,170300,13350550800,20200,20200,20200,20200,0
|
|
20240801,170200,13350550800,20200,20200,20200,20200,0
|
|
20240801,170100,13350550800,20200,20200,20200,20200,0
|
|
20240801,170000,13350550800,20200,20200,20200,20200,0
|
|
20240801,165900,13350550800,20200,20200,20200,20200,0
|
|
20240801,165800,13350550800,20200,20200,20200,20200,0
|
|
20240801,165700,13350550800,20200,20200,20200,20200,0
|
|
20240801,165600,13350550800,20200,20200,20200,20200,0
|
|
20240801,165500,13350550800,20200,20200,20200,20200,0
|
|
20240801,165400,13350550800,20200,20200,20200,20200,0
|
|
20240801,165300,13350550800,20200,20200,20200,20200,0
|
|
20240801,165200,13350550800,20200,20200,20200,20200,0
|
|
20240801,165100,13350550800,20200,20200,20200,20200,0
|
|
20240801,165000,13350550800,20200,20200,20200,20200,0
|
|
20240801,164900,13350550800,20200,20200,20200,20200,0
|
|
20240801,164800,13350550800,20200,20200,20200,20200,0
|
|
20240801,164700,13350550800,20200,20200,20200,20200,0
|
|
20240801,164600,13350550800,20200,20200,20200,20200,0
|
|
20240801,164500,13350550800,20200,20200,20200,20200,0
|
|
20240801,164400,13350550800,20200,20200,20200,20200,0
|
|
20240801,164300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,164200,13350550800,20200,20200,20200,20200,0
|
|
20240801,164100,13350550800,20200,20200,20200,20200,0
|
|
20240801,164000,13350550800,20200,20200,20200,20200,0
|
|
20240801,163900,13350550800,20200,20200,20200,20200,0
|
|
20240801,163800,13350550800,20200,20200,20200,20200,0
|
|
20240801,163700,13350550800,20200,20200,20200,20200,0
|
|
20240801,163600,13350550800,20200,20200,20200,20200,0
|
|
20240801,163500,13350550800,20200,20200,20200,20200,0
|
|
20240801,163400,13350550800,20200,20200,20200,20200,0
|
|
20240801,163300,13350550800,20200,20200,20200,20200,0
|
|
20240801,163200,13350550800,20200,20200,20200,20200,0
|
|
20240801,163100,13350550800,20200,20200,20200,20200,0
|
|
20240801,163000,13350550800,20200,20200,20200,20200,0
|
|
20240801,162900,13350550800,20200,20200,20200,20200,0
|
|
20240801,162800,13350550800,20200,20200,20200,20200,0
|
|
20240801,162700,13350550800,20200,20200,20200,20200,0
|
|
20240801,162600,13350550800,20200,20200,20200,20200,0
|
|
20240801,162500,13350550800,20200,20200,20200,20200,0
|
|
20240801,162400,13350550800,20200,20200,20200,20200,0
|
|
20240801,162300,13350550800,20200,20200,20200,20200,0
|
|
20240801,162200,13350550800,20200,20200,20200,20200,0
|
|
20240801,162100,13350550800,20200,20200,20200,20200,0
|
|
20240801,162000,13350550800,20200,20200,20200,20200,0
|
|
20240801,161900,13350550800,20200,20200,20200,20200,0
|
|
20240801,161800,13350550800,20200,20200,20200,20200,0
|
|
20240801,161700,13350550800,20200,20200,20200,20200,0
|
|
20240801,161600,13350550800,20200,20200,20200,20200,0
|
|
20240801,161500,13350550800,20200,20200,20200,20200,0
|
|
20240801,161400,13350550800,20200,20200,20200,20200,0
|
|
20240801,161300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,161200,13350550800,20200,20200,20200,20200,0
|
|
20240801,161100,13350550800,20200,20200,20200,20200,0
|
|
20240801,161000,13350550800,20200,20200,20200,20200,0
|
|
20240801,160900,13350550800,20200,20200,20200,20200,0
|
|
20240801,160800,13350550800,20200,20200,20200,20200,0
|
|
20240801,160700,13350550800,20200,20200,20200,20200,0
|
|
20240801,160600,13350550800,20200,20200,20200,20200,0
|
|
20240801,160500,13350550800,20200,20200,20200,20200,0
|
|
20240801,160400,13350550800,20200,20200,20200,20200,0
|
|
20240801,160300,13350550800,20200,20200,20200,20200,0
|
|
20240801,160200,13350550800,20200,20200,20200,20200,0
|
|
20240801,160100,13350550800,20200,20200,20200,20200,0
|
|
20240801,160000,13350550800,20200,20200,20200,20200,0
|
|
20240801,155900,13350550800,20200,20200,20200,20200,0
|
|
20240801,155800,13350550800,20200,20200,20200,20200,0
|
|
20240801,155700,13350550800,20200,20200,20200,20200,0
|
|
20240801,155600,13350550800,20200,20200,20200,20200,0
|
|
20240801,155500,13350550800,20200,20200,20200,20200,0
|
|
20240801,155400,13350550800,20200,20200,20200,20200,0
|
|
20240801,155300,13350550800,20200,20200,20200,20200,0
|
|
20240801,155200,13350550800,20200,20200,20200,20200,0
|
|
20240801,155100,13350550800,20200,20200,20200,20200,0
|
|
20240801,155000,13350550800,20200,20200,20200,20200,0
|
|
20240801,154900,13350550800,20200,20200,20200,20200,0
|
|
20240801,154800,13350550800,20200,20200,20200,20200,0
|
|
20240801,154700,13350550800,20200,20200,20200,20200,0
|
|
20240801,154600,13350550800,20200,20200,20200,20200,0
|
|
20240801,154500,13350550800,20200,20200,20200,20200,0
|
|
20240801,154400,13350550800,20200,20200,20200,20200,0
|
|
20240801,154300,13350550800,20200,20200,20200,20200,12805
|
|
20240801,154200,13350550800,20200,20200,20200,20200,0
|
|
20240801,154100,13350550800,20200,20200,20200,20200,0
|
|
20240801,154000,13350550800,20200,20200,20200,20200,0
|
|
20240801,153900,13350550800,20200,20200,20200,20200,0
|
|
20240801,153800,13350550800,20200,20200,20200,20200,0
|
|
20240801,153700,13350550800,20200,20200,20200,20200,0
|
|
20240801,153600,13350550800,20200,20200,20200,20200,0
|
|
20240801,153500,13350550800,20200,20200,20200,20200,0
|
|
20240801,153400,13350550800,20200,20200,20200,20200,0
|
|
20240801,153300,13350550800,20200,20200,20200,20200,0
|
|
20240801,153200,13350550800,20200,20200,20200,20200,0
|
|
20240801,153100,13350550800,20200,20200,20200,20200,0
|
|
20240801,153000,13350550800,20200,20200,20200,20200,12805
|
|
20240801,152900,13091889800,20150,20150,20150,20150,0
|
|
20240801,152800,13091889800,20150,20150,20150,20150,0
|
|
20240801,152700,13091889800,20150,20150,20150,20150,0
|
|
20240801,152600,13091889800,20150,20150,20150,20150,0
|
|
20240801,152500,13091889800,20150,20150,20150,20150,0
|
|
20240801,152400,13091889800,20150,20150,20150,20150,0
|
|
20240801,152300,13091889800,20150,20150,20150,20150,0
|
|
20240801,152200,13091889800,20150,20150,20150,20150,0
|
|
20240801,152100,13091889800,20150,20150,20150,20150,0
|
|
20240801,152000,13091889800,20150,20150,20150,20150,0
|
|
20240801,151900,13091889800,20150,20150,20150,20000,8481
|
|
20240801,151800,12921564500,20100,20050,20100,20050,3184
|
|
20240801,151700,12857571450,20050,20100,20100,20050,855
|
|
20240801,151600,12840420600,20050,20050,20100,20050,196
|
|
20240801,151500,12836490300,20100,20050,20100,20050,969
|
|
20240801,151400,12817053100,20050,20100,20100,20050,169
|
|
20240801,151300,12813661050,20100,20100,20150,20050,531
|
|
20240801,151200,12802984400,20100,20050,20100,20050,2377
|
|
20240801,151100,12755256950,20050,20050,20100,20050,189
|
|
20240801,151000,12751460450,20050,20100,20100,20050,348
|
|
20240801,150900,12744470400,20100,20050,20100,20050,479
|
|
20240801,150800,12734850900,20050,20100,20150,20050,547
|
|
20240801,150700,12723856350,20100,20100,20150,20100,1248
|
|
20240801,150600,12698749800,20100,20100,20150,20100,323
|
|
20240801,150500,12692247050,20100,20100,20150,20100,766
|
|
20240801,150400,12676839150,20100,20150,20150,20100,679
|
|
20240801,150300,12663159850,20150,20150,20150,20150,247
|
|
20240801,150200,12658182800,20150,20150,20150,20150,555
|
|
20240801,150100,12646999550,20150,20150,20200,20150,843
|
|
20240801,150000,12630012600,20200,20150,20200,20150,327
|
|
20240801,145900,12623412250,20200,20150,20200,20150,867
|
|
20240801,145800,12605941250,20150,20150,20150,20150,245
|
|
20240801,145700,12601004500,20150,20100,20150,20100,248
|
|
20240801,145600,12596019450,20150,20100,20150,20100,700
|
|
20240801,145500,12581939450,20150,20150,20150,20100,496
|
|
20240801,145400,12571960250,20150,20150,20150,20100,358
|
|
20240801,145300,12564749100,20150,20150,20150,20150,1960
|
|
20240801,145200,12525255100,20150,20150,20150,20100,15
|
|
20240801,145100,12524952900,20150,20150,20150,20150,154
|
|
20240801,145000,12521849800,20150,20100,20150,20100,287
|
|
20240801,144900,12516078400,20100,20150,20150,20100,303
|
|
20240801,144800,12509975000,20150,20150,20150,20100,96
|
|
20240801,144700,12508043000,20150,20100,20150,20100,156
|
|
20240801,144600,12504899650,20100,20150,20150,20100,18
|
|
20240801,144500,12504537450,20150,20100,20150,20100,208
|
|
20240801,144400,12500346450,20150,20150,20150,20150,378
|
|
20240801,144300,12492729750,20100,20150,20150,20100,178
|
|
20240801,144200,12489144100,20150,20150,20150,20150,180
|
|
20240801,144100,12485517100,20100,20100,20150,20100,620
|
|
20240801,144000,12473049400,20150,20000,20150,20000,14958
|
|
20240801,143900,12173044950,20000,20050,20050,20000,58
|
|
20240801,143800,12171882300,20050,20050,20050,20000,644
|
|
20240801,143700,12158980350,20050,20050,20050,20000,796
|
|
20240801,143600,12143044750,20050,20000,20050,20000,411
|
|
20240801,143500,12134817300,20000,20000,20050,20000,155
|
|
20240801,143400,12131715350,20000,20000,20050,19990,1248
|
|
20240801,143300,12106749870,20050,19990,20050,19990,1870
|
|
20240801,143200,12069355550,20000,19990,20000,19990,2162
|
|
20240801,143100,12026115800,20050,20050,20050,20000,4265
|
|
20240801,143000,11940805800,20050,20050,20050,20000,2140
|
|
20240801,142900,11897899050,20050,20000,20100,20000,1491
|
|
20240801,142800,11868026500,20000,20100,20100,20000,3117
|
|
20240801,142700,11805534850,20050,20050,20100,20050,2054
|
|
20240801,142600,11764345050,20100,20100,20100,20100,48
|
|
20240801,142500,11763380250,20100,20100,20100,20050,460
|
|
20240801,142400,11754150000,20050,20050,20100,20050,160
|
|
20240801,142300,11750941550,20050,20100,20100,20050,628
|
|
20240801,142200,11738341350,20100,20100,20100,20100,438
|
|
20240801,142100,11729537550,20050,20050,20100,20000,1633
|
|
20240801,142000,11696866050,20050,20000,20100,20000,1836
|
|
20240801,141900,11660117050,20050,20100,20100,20050,4105
|
|
20240801,141800,11577782400,20100,20150,20150,20100,399
|
|
20240801,141700,11569751550,20150,20100,20150,20100,221
|
|
20240801,141600,11565309250,20100,20100,20150,20100,281
|
|
20240801,141500,11559654200,20100,20050,20100,20050,164
|
|
20240801,141400,11556360000,20050,20100,20100,20050,1086
|
|
20240801,141300,11534578050,20100,20100,20100,20100,57
|
|
20240801,141200,11533432350,20100,20050,20100,20000,1799
|
|
20240801,141100,11497373950,20100,20150,20150,20050,2581
|
|
20240801,141000,11445541250,20100,20150,20150,20100,662
|
|
20240801,140900,11432209650,20150,20200,20200,20150,639
|
|
20240801,140800,11419325900,20150,20200,20200,20150,237
|
|
20240801,140700,11414543600,20200,20150,20250,20150,375
|
|
20240801,140600,11406972050,20150,20200,20250,20150,341
|
|
20240801,140500,11400083500,20200,20200,20250,20200,640
|
|
20240801,140400,11387147900,20200,20200,20200,20200,161
|
|
20240801,140300,11383895700,20250,20250,20250,20200,2076
|
|
20240801,140200,11341951450,20250,20250,20250,20200,41
|
|
20240801,140100,11341122600,20250,20250,20250,20250,187
|
|
20240801,140000,11337335850,20250,20200,20250,20200,175
|
|
20240801,135900,11333795700,20250,20250,20250,20200,395
|
|
20240801,135800,11325802000,20200,20250,20250,20200,314
|
|
20240801,135700,11319451850,20200,20200,20250,20200,371
|
|
20240801,135600,11311942800,20200,20250,20250,20200,298
|
|
20240801,135500,11305912700,20200,20250,20250,20200,129
|
|
20240801,135400,11303304500,20250,20250,20250,20200,211
|
|
20240801,135300,11299033150,20200,20200,20250,20200,255
|
|
20240801,135200,11293881100,20200,20200,20250,20200,212
|
|
20240801,135100,11289588550,20200,20250,20250,20200,128
|
|
20240801,135000,11287000750,20250,20250,20300,20200,547
|
|
20240801,134900,11275916400,20300,20300,20300,20250,84
|
|
20240801,134800,11274212600,20300,20300,20300,20250,342
|
|
20240801,134700,11267278050,20300,20250,20300,20200,1051
|
|
20240801,134600,11245999500,20250,20200,20250,20200,305
|
|
20240801,134500,11239832800,20250,20250,20250,20250,188
|
|
20240801,134400,11236025800,20200,20250,20250,20200,253
|
|
20240801,134300,11230910550,20250,20250,20250,20200,474
|
|
20240801,134200,11221318450,20250,20200,20250,20200,412
|
|
20240801,134100,11212990100,20200,20250,20250,20200,821
|
|
20240801,134000,11196396500,20250,20200,20300,20200,263
|
|
20240801,133900,11191078550,20200,20250,20300,20200,1073
|
|
20240801,133800,11169338850,20300,20250,20350,20250,21
|
|
20240801,133700,11168911850,20350,20300,20350,20250,831
|
|
20240801,133600,11152063350,20300,20300,20300,20250,260
|
|
20240801,133500,11146789200,20300,20250,20300,20250,365
|
|
20240801,133400,11139386900,20250,20300,20350,20250,724
|
|
20240801,133300,11124706550,20300,20300,20350,20250,636
|
|
20240801,133200,11111804400,20350,20300,20350,20250,1066
|
|
20240801,133100,11090160450,20300,20300,20350,20300,837
|
|
20240801,133000,11073166850,20300,20350,20350,20300,373
|
|
20240801,132900,11065580050,20350,20350,20350,20300,123
|
|
20240801,132800,11063079950,20350,20300,20350,20300,390
|
|
20240801,132700,11055153250,20300,20350,20350,20300,65
|
|
20240801,132600,11053831850,20350,20350,20350,20300,340
|
|
20240801,132500,11046918500,20300,20350,20350,20300,496
|
|
20240801,132400,11036839750,20300,20300,20350,20300,338
|
|
20240801,132300,11029976200,20300,20300,20350,20300,584
|
|
20240801,132200,11018106450,20300,20300,20350,20300,419
|
|
20240801,132100,11009598050,20300,20300,20350,20300,334
|
|
20240801,132000,11002806100,20350,20350,20350,20300,271
|
|
20240801,131900,10997296400,20300,20350,20350,20250,297
|
|
20240801,131800,10991263300,20250,20350,20350,20250,741
|
|
20240801,131700,10976221950,20300,20300,20350,20300,400
|
|
20240801,131600,10968088650,20300,20300,20350,20300,821
|
|
20240801,131500,10951418900,20300,20350,20350,20300,756
|
|
20240801,131400,10936062100,20300,20350,20350,20300,303
|
|
20240801,131300,10929901750,20300,20350,20350,20300,544
|
|
20240801,131200,10918853800,20350,20350,20350,20300,749
|
|
20240801,131100,10903630750,20350,20350,20350,20300,149
|
|
20240801,131000,10900600000,20350,20350,20400,20300,1067
|
|
20240801,130900,10878882250,20400,20350,20400,20350,223
|
|
20240801,130800,10874341450,20350,20400,20400,20350,256
|
|
20240801,130700,10869122850,20400,20400,20400,20350,719
|
|
20240801,130600,10854473250,20400,20350,20400,20300,1905
|
|
20240801,130500,10815684350,20350,20400,20400,20350,1335
|
|
20240801,130400,10788469250,20400,20350,20450,20350,3316
|
|
20240801,130300,10720830700,20400,20400,20400,20350,1495
|
|
20240801,130200,10690340900,20400,20400,20400,20350,3275
|
|
20240801,130100,10623533050,20400,20350,20400,20300,9508
|
|
20240801,130000,10429968450,20350,20300,20350,20250,1220
|
|
20240801,125900,10405170200,20250,20300,20350,20250,7185
|
|
20240801,125800,10259351550,20300,20200,20300,20200,12463
|
|
20240801,125700,10006916150,20250,20200,20250,20200,434
|
|
20240801,125600,9998138350,20200,20250,20250,20200,214
|
|
20240801,125500,9993808100,20250,20200,20250,20200,310
|
|
20240801,125400,9987532000,20200,20200,20250,20150,5203
|
|
20240801,125300,9882382400,20150,20200,20200,20150,255
|
|
20240801,125200,9877236400,20200,20200,20200,20150,211
|
|
20240801,125100,9872980200,20200,20200,20200,20150,209
|
|
20240801,125000,9868759750,20200,20200,20200,20150,368
|
|
20240801,124900,9861329750,20150,20200,20200,20150,181
|
|
20240801,124800,9857676100,20150,20150,20200,20150,809
|
|
20240801,124700,9841338300,20200,20200,20200,20150,72
|
|
20240801,124600,9839885600,20200,20200,20200,20200,259
|
|
20240801,124500,9834653800,20150,20200,20200,20150,127
|
|
20240801,124400,9832092150,20200,20200,20200,20150,217
|
|
20240801,124300,9827710150,20150,20200,20200,20150,160
|
|
20240801,124200,9824485500,20200,20200,20200,20150,297
|
|
20240801,124100,9818491150,20200,20150,20200,20150,242
|
|
20240801,124000,9813612400,20200,20200,20200,20150,223
|
|
20240801,123900,9809109650,20200,20200,20200,20150,293
|
|
20240801,123800,9803193250,20200,20150,20200,20150,197
|
|
20240801,123700,9799217750,20200,20150,20200,20150,218
|
|
20240801,123600,9794815600,20150,20200,20200,20150,969
|
|
20240801,123500,9775243950,20250,20250,20250,20200,873
|
|
20240801,123400,9757593600,20200,20250,20250,20150,671
|
|
20240801,123300,9744041050,20200,20200,20250,20200,1000
|
|
20240801,123200,9723831050,20250,20250,20250,20150,930
|
|
20240801,123100,9705042050,20200,20200,20250,20200,1070
|
|
20240801,123000,9683419000,20200,20150,20250,20150,205
|
|
20240801,122900,9679273150,20200,20200,20200,20150,5072
|
|
20240801,122800,9576820600,20200,20200,20200,20150,308
|
|
20240801,122700,9570605000,20150,20200,20200,20150,600
|
|
20240801,122600,9558494400,20200,20200,20200,20150,2676
|
|
20240801,122500,9504563750,20200,20150,20200,20150,569
|
|
20240801,122400,9493077750,20150,20150,20200,20150,303
|
|
20240801,122300,9486961500,20150,20200,20200,20150,266
|
|
20240801,122200,9481598700,20200,20200,20200,20150,229
|
|
20240801,122100,9476976750,20200,20200,20200,20150,171
|
|
20240801,122000,9473524750,20150,20200,20200,20150,208
|
|
20240801,121900,9469324500,20200,20150,20200,20150,322
|
|
20240801,121800,9462832000,20200,20200,20200,20200,191
|
|
20240801,121700,9458973800,20150,20200,20200,20150,243
|
|
20240801,121600,9454070100,20200,20200,20200,20150,536
|
|
20240801,121500,9443252100,20200,20150,20200,20150,517
|
|
20240801,121400,9432824950,20150,20150,20200,20150,409
|
|
20240801,121300,9424565950,20150,20200,20200,20150,733
|
|
20240801,121200,9409778850,20200,20200,20200,20150,334
|
|
20240801,121100,9403038600,20200,20200,20200,20150,368
|
|
20240801,121000,9395605550,20150,20150,20200,20150,531
|
|
20240801,120900,9384901350,20150,20200,20200,20150,328
|
|
20240801,120800,9378280200,20200,20200,20200,20150,89
|
|
20240801,120700,9376483750,20200,20200,20200,20150,632
|
|
20240801,120600,9363721200,20200,20200,20200,20150,271
|
|
20240801,120500,9358248400,20200,20200,20200,20150,1093
|
|
20240801,120400,9336184650,20200,20200,20250,20200,1033
|
|
20240801,120300,9315297600,20200,20200,20250,20200,454
|
|
20240801,120200,9306126700,20200,20200,20200,20150,834
|
|
20240801,120100,9289281450,20200,20200,20200,20150,418
|
|
20240801,120000,9280841300,20250,20200,20250,20200,656
|
|
20240801,115900,9267575600,20200,20250,20250,20150,1604
|
|
20240801,115800,9235157150,20250,20150,20250,20150,6831
|
|
20240801,115700,9097169050,20200,20150,20200,20100,6669
|
|
20240801,115600,8962788200,20150,20150,20150,20100,1254
|
|
20240801,115500,8937573250,20150,20100,20150,20100,88
|
|
20240801,115400,8935801750,20150,20100,20150,20100,518
|
|
20240801,115300,8925367650,20150,20100,20150,20100,213
|
|
20240801,115200,8921085900,20050,20100,20100,20050,645
|
|
20240801,115100,8908124900,20150,20150,20150,20100,474
|
|
20240801,115000,8898587700,20100,20100,20150,20100,232
|
|
20240801,114900,8893922500,20100,20100,20150,20100,863
|
|
20240801,114800,8876541600,20100,20150,20150,20100,74
|
|
20240801,114700,8875051900,20150,20100,20150,20100,404
|
|
20240801,114600,8866924100,20150,20100,20150,20100,243
|
|
20240801,114500,8862037700,20100,20150,20150,20100,333
|
|
20240801,114400,8855332600,20150,20150,20150,20100,106
|
|
20240801,114300,8853199700,20150,20100,20150,20100,1124
|
|
20240801,114200,8830598500,20150,20150,20150,20150,190
|
|
20240801,114100,8826770000,20150,20150,20150,20100,194
|
|
20240801,114000,8822867800,20100,20100,20150,20100,296
|
|
20240801,113900,8816906950,20150,20100,20150,20100,168
|
|
20240801,113800,8813522550,20100,20100,20150,20100,940
|
|
20240801,113700,8794612400,20150,20050,20150,20050,2138
|
|
20240801,113600,8751645300,20100,20100,20100,20050,397
|
|
20240801,113500,8743676300,20050,20000,20100,20000,2586
|
|
20240801,113400,8691825500,20050,20000,20050,20000,516
|
|
20240801,113300,8681495750,20000,20000,20050,20000,437
|
|
20240801,113200,8672753750,20050,20100,20100,20050,912
|
|
20240801,113100,8654445100,20100,20100,20100,20050,557
|
|
20240801,113000,8643267950,20100,20050,20100,20050,881
|
|
20240801,112900,8625601300,20050,20150,20150,20050,358
|
|
20240801,112800,8618407850,20150,20100,20150,20050,368
|
|
20240801,112700,8611011250,20100,20050,20100,20050,1319
|
|
20240801,112600,8584502400,20050,20100,20100,20050,1755
|
|
20240801,112500,8549229300,20100,20050,20100,20050,1366
|
|
20240801,112400,8521829900,20050,20100,20100,20050,256
|
|
20240801,112300,8516694850,20100,20100,20100,20050,215
|
|
20240801,112200,8512374700,20050,20050,20100,20050,87
|
|
20240801,112100,8510629600,20100,20100,20100,20100,215
|
|
20240801,112000,8506308100,20050,20050,20100,20050,524
|
|
20240801,111900,8495792600,20100,20100,20100,20050,138
|
|
20240801,111800,8493023350,20100,20050,20100,20050,478
|
|
20240801,111700,8483425150,20050,20100,20100,20050,484
|
|
20240801,111600,8473713250,20100,20050,20100,20050,284
|
|
20240801,111500,8468008900,20100,20100,20100,20050,319
|
|
20240801,111400,8461603350,20100,20050,20100,20050,311
|
|
20240801,111300,8455358850,20000,20050,20050,20000,226
|
|
20240801,111200,8450831150,20050,20100,20100,20050,1124
|
|
20240801,111100,8428285950,20100,20100,20100,20050,110
|
|
20240801,111000,8426077600,20050,20100,20100,20050,324
|
|
20240801,110900,8419566550,20100,20050,20100,20000,551
|
|
20240801,110800,8408498750,20050,20050,20100,20000,608
|
|
20240801,110700,8396310450,20050,20050,20100,20000,673
|
|
20240801,110600,8382820250,20050,20100,20100,20050,411
|
|
20240801,110500,8374577550,20100,20100,20100,20050,1034
|
|
20240801,110400,8353825900,20050,20100,20100,20050,177
|
|
20240801,110300,8350270600,20100,20050,20100,20050,220
|
|
20240801,110200,8345850200,20100,20100,20100,20050,524
|
|
20240801,110100,8335330650,20100,20050,20100,20000,787
|
|
20240801,110000,8319562500,20050,20050,20100,20000,767
|
|
20240801,105900,8304163600,20050,20050,20050,20000,311
|
|
20240801,105800,8297931900,20100,20050,20100,20000,793
|
|
20240801,105700,8282020500,20100,20050,20100,20000,1624
|
|
20240801,105600,8249453250,20050,20050,20050,20000,390
|
|
20240801,105500,8241643500,20000,20000,20050,20000,589
|
|
20240801,105400,8229845100,20050,20050,20050,20000,1533
|
|
20240801,105300,8199115550,20100,20050,20100,20050,1066
|
|
20240801,105200,8177719700,20100,20150,20150,20100,1157
|
|
20240801,105100,8154443850,20150,20200,20250,20100,14532
|
|
20240801,105000,7860930900,20250,20200,20250,20200,3337
|
|
20240801,104900,7793489950,20200,20200,20250,20150,5723
|
|
20240801,104800,7677893750,20150,20200,20250,20100,7422
|
|
20240801,104700,7527984350,20150,20100,20150,20050,13704
|
|
20240801,104600,7252413950,20050,20000,20100,20000,887
|
|
20240801,104500,7234588850,20000,20050,20100,20000,23276
|
|
20240801,104400,6767904900,20050,20050,20050,20000,599
|
|
20240801,104300,6755904550,20050,19980,20050,19980,5503
|
|
20240801,104200,6645838050,19970,19970,19970,19940,354
|
|
20240801,104100,6638772620,19960,19940,19960,19920,2353
|
|
20240801,104000,6591837170,19920,19920,19930,19920,902
|
|
20240801,103900,6573866160,19930,19930,19930,19920,388
|
|
20240801,103800,6566133420,19930,19970,19970,19930,178
|
|
20240801,103700,6562580570,19950,19960,19980,19950,351
|
|
20240801,103600,6555573970,19970,19980,19980,19970,211
|
|
20240801,103500,6551358330,19980,19990,20000,19980,861
|
|
20240801,103400,6534146210,19990,20000,20000,19990,1836
|
|
20240801,103300,6497428130,20000,20050,20050,19990,1436
|
|
20240801,103200,6468706730,20050,19930,20050,19930,21541
|
|
20240801,103100,6038094840,19920,19920,19920,19910,391
|
|
20240801,103000,6030306900,19910,19880,19910,19870,2597
|
|
20240801,102900,5978614260,19880,19880,19880,19850,693
|
|
20240801,102800,5964847090,19890,19900,19910,19890,329
|
|
20240801,102700,5958298570,19900,19890,19910,19890,182
|
|
20240801,102600,5954676130,19910,19880,19920,19880,249
|
|
20240801,102500,5949720740,19880,19830,19900,19810,1322
|
|
20240801,102400,5923492000,19840,19870,19880,19840,1161
|
|
20240801,102300,5900441090,19880,19930,19940,19880,2531
|
|
20240801,102200,5850039960,19940,19970,19970,19940,4708
|
|
20240801,102100,5756080640,19970,19980,19990,19960,674
|
|
20240801,102000,5742618700,19970,19970,19980,19970,531
|
|
20240801,101900,5732013140,19980,19960,19990,19960,1113
|
|
20240801,101800,5709786450,19970,19970,19980,19970,1675
|
|
20240801,101700,5676322490,19980,19960,19980,19960,1525
|
|
20240801,101600,5645878450,19970,19980,19980,19970,340
|
|
20240801,101500,5639085290,19980,19980,19980,19960,2906
|
|
20240801,101400,5581033410,19970,19970,19970,19960,278
|
|
20240801,101300,5575482990,19960,19970,19980,19950,1261
|
|
20240801,101200,5550304050,19970,19980,19980,19960,349
|
|
20240801,101100,5543331690,19980,19980,19980,19970,1080
|
|
20240801,101000,5521758720,19980,19970,19990,19970,1606
|
|
20240801,100900,5489671710,19970,19950,19980,19950,471
|
|
20240801,100800,5480266810,19950,19960,19980,19950,1900
|
|
20240801,100700,5442325530,19960,19980,19980,19960,552
|
|
20240801,100600,5431304730,19950,19980,19980,19950,1381
|
|
20240801,100500,5403734890,19980,19980,19980,19960,938
|
|
20240801,100400,5385009140,19970,19980,19990,19970,5190
|
|
20240801,100300,5281327080,19980,19930,19980,19930,2845
|
|
20240801,100200,5224534600,19970,19900,19970,19900,4726
|
|
20240801,100100,5130334260,19900,19900,19900,19870,1227
|
|
20240801,100000,5105922230,19900,19850,19900,19850,3471
|
|
20240801,095900,5036921130,19850,19820,19870,19810,1355
|
|
20240801,095800,5010038360,19820,19840,19840,19810,991
|
|
20240801,095700,4990396620,19840,19840,19840,19830,969
|
|
20240801,095600,4971177450,19850,19860,19860,19850,408
|
|
20240801,095500,4963078010,19860,19870,19870,19850,464
|
|
20240801,095400,4953862470,19870,19890,19890,19850,654
|
|
20240801,095300,4940863580,19890,19860,19890,19840,3135
|
|
20240801,095200,4878609120,19860,19860,19870,19860,1278
|
|
20240801,095100,4853219090,19860,19860,19860,19850,962
|
|
20240801,095000,4834122490,19860,19860,19860,19850,304
|
|
20240801,094900,4828085160,19860,19880,19880,19850,1446
|
|
20240801,094800,4799348380,19850,19850,19860,19840,1268
|
|
20240801,094700,4774182300,19850,19840,19850,19830,1046
|
|
20240801,094600,4753433620,19840,19850,19850,19830,328
|
|
20240801,094500,4746925970,19850,19870,19880,19850,2373
|
|
20240801,094400,4699775970,19870,19880,19880,19860,722
|
|
20240801,094300,4685429480,19880,19890,19890,19820,898
|
|
20240801,094200,4667587290,19890,19860,19890,19820,1827
|
|
20240801,094100,4631314340,19860,19790,19860,19780,4520
|
|
20240801,094000,4541787470,19750,19720,19790,19700,1739
|
|
20240801,093900,4507440560,19720,19730,19740,19700,2464
|
|
20240801,093800,4458881370,19720,19700,19720,19690,7908
|
|
20240801,093700,4303059780,19670,19710,19730,19670,1446
|
|
20240801,093600,4274582380,19710,19740,19740,19710,394
|
|
20240801,093500,4266813540,19740,19740,19750,19740,262
|
|
20240801,093400,4261639900,19740,19740,19740,19690,3637
|
|
20240801,093300,4189945980,19750,19850,19850,19740,7966
|
|
20240801,093200,4032193150,19850,19850,19850,19840,579
|
|
20240801,093100,4020703420,19840,19850,19860,19840,2335
|
|
20240801,093000,3974349050,19860,19860,19870,19850,588
|
|
20240801,092900,3962672250,19870,19860,19870,19860,1282
|
|
20240801,092800,3937209340,19850,19850,19870,19850,789
|
|
20240801,092700,3921540340,19870,19850,19870,19850,364
|
|
20240801,092600,3914310110,19850,19830,19870,19830,2690
|
|
20240801,092500,3860943370,19830,19870,19880,19820,2121
|
|
20240801,092400,3818833660,19870,19930,19930,19870,1893
|
|
20240801,092300,3781155610,19940,19960,19990,19930,3451
|
|
20240801,092200,3712286610,19960,19980,19990,19940,4261
|
|
20240801,092100,3627247360,19990,20000,20000,19980,4453
|
|
20240801,092000,3538213960,20050,20050,20050,19990,1763
|
|
20240801,091900,3502922150,20050,19990,20050,19970,7398
|
|
20240801,091800,3355003080,19990,19980,20000,19970,7168
|
|
20240801,091700,3211687480,19990,19970,20000,19970,3544
|
|
20240801,091600,3140815590,20000,20000,20050,19950,11311
|
|
20240801,091500,2914621920,20000,19960,20050,19940,18241
|
|
20240801,091400,2549947110,19960,19900,19970,19880,15827
|
|
20240801,091300,2234522940,19890,19850,19900,19800,6666
|
|
20240801,091200,2102064220,19810,19790,19890,19790,1298
|
|
20240801,091100,2076302390,19800,19860,19900,19800,7905
|
|
20240801,091000,1919328120,19910,19720,19920,19720,27368
|
|
20240801,090900,1375895840,19720,19730,19790,19720,1433
|
|
20240801,090800,1347596470,19730,19750,19790,19700,2269
|
|
20240801,090700,1302807660,19750,19740,19790,19720,3985
|
|
20240801,090600,1224019080,19740,19840,19840,19740,2353
|
|
20240801,090500,1177467410,19840,19650,19850,19650,8123
|
|
20240801,090400,1016859440,19650,19720,19720,19650,8778
|
|
20240801,090300,844124900,19720,19740,19760,19700,4655
|
|
20240801,090200,752228770,19700,19680,19750,19660,2156
|
|
20240801,090100,709801050,19680,19780,19840,19670,11126
|
|
20240801,090000,490312190,19770,19800,19880,19650,24761
|