671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,200700,1250728140,20000,20000,20000,20000,0
|
|
20240801,200600,1250728140,20000,20000,20000,20000,0
|
|
20240801,200500,1250728140,20000,20000,20000,20000,0
|
|
20240801,200400,1250728140,20000,20000,20000,20000,0
|
|
20240801,200300,1250728140,20000,20000,20000,20000,0
|
|
20240801,200200,1250728140,20000,20000,20000,20000,0
|
|
20240801,200100,1250728140,20000,20000,20000,20000,0
|
|
20240801,200000,1250728140,20000,20000,20000,20000,0
|
|
20240801,195900,1250728140,20000,20000,20000,20000,0
|
|
20240801,195800,1250728140,20000,20000,20000,20000,0
|
|
20240801,195700,1250728140,20000,20000,20000,20000,0
|
|
20240801,195600,1250728140,20000,20000,20000,20000,0
|
|
20240801,195500,1250728140,20000,20000,20000,20000,0
|
|
20240801,195400,1250728140,20000,20000,20000,20000,0
|
|
20240801,195300,1250728140,20000,20000,20000,20000,0
|
|
20240801,195200,1250728140,20000,20000,20000,20000,0
|
|
20240801,195100,1250728140,20000,20000,20000,20000,0
|
|
20240801,195000,1250728140,20000,20000,20000,20000,0
|
|
20240801,194900,1250728140,20000,20000,20000,20000,0
|
|
20240801,194800,1250728140,20000,20000,20000,20000,0
|
|
20240801,194700,1250728140,20000,20000,20000,20000,0
|
|
20240801,194600,1250728140,20000,20000,20000,20000,0
|
|
20240801,194500,1250728140,20000,20000,20000,20000,0
|
|
20240801,194400,1250728140,20000,20000,20000,20000,0
|
|
20240801,194300,1250728140,20000,20000,20000,20000,0
|
|
20240801,194200,1250728140,20000,20000,20000,20000,0
|
|
20240801,194100,1250728140,20000,20000,20000,20000,0
|
|
20240801,194000,1250728140,20000,20000,20000,20000,0
|
|
20240801,193900,1250728140,20000,20000,20000,20000,0
|
|
20240801,193800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,193700,1250728140,20000,20000,20000,20000,0
|
|
20240801,193600,1250728140,20000,20000,20000,20000,0
|
|
20240801,193500,1250728140,20000,20000,20000,20000,0
|
|
20240801,193400,1250728140,20000,20000,20000,20000,0
|
|
20240801,193300,1250728140,20000,20000,20000,20000,0
|
|
20240801,193200,1250728140,20000,20000,20000,20000,0
|
|
20240801,193100,1250728140,20000,20000,20000,20000,0
|
|
20240801,193000,1250728140,20000,20000,20000,20000,0
|
|
20240801,192900,1250728140,20000,20000,20000,20000,0
|
|
20240801,192800,1250728140,20000,20000,20000,20000,0
|
|
20240801,192700,1250728140,20000,20000,20000,20000,0
|
|
20240801,192600,1250728140,20000,20000,20000,20000,0
|
|
20240801,192500,1250728140,20000,20000,20000,20000,0
|
|
20240801,192400,1250728140,20000,20000,20000,20000,0
|
|
20240801,192300,1250728140,20000,20000,20000,20000,0
|
|
20240801,192200,1250728140,20000,20000,20000,20000,0
|
|
20240801,192100,1250728140,20000,20000,20000,20000,0
|
|
20240801,192000,1250728140,20000,20000,20000,20000,0
|
|
20240801,191900,1250728140,20000,20000,20000,20000,0
|
|
20240801,191800,1250728140,20000,20000,20000,20000,0
|
|
20240801,191700,1250728140,20000,20000,20000,20000,0
|
|
20240801,191600,1250728140,20000,20000,20000,20000,0
|
|
20240801,191500,1250728140,20000,20000,20000,20000,0
|
|
20240801,191400,1250728140,20000,20000,20000,20000,0
|
|
20240801,191300,1250728140,20000,20000,20000,20000,0
|
|
20240801,191200,1250728140,20000,20000,20000,20000,0
|
|
20240801,191100,1250728140,20000,20000,20000,20000,0
|
|
20240801,191000,1250728140,20000,20000,20000,20000,0
|
|
20240801,190900,1250728140,20000,20000,20000,20000,0
|
|
20240801,190800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,190700,1250728140,20000,20000,20000,20000,0
|
|
20240801,190600,1250728140,20000,20000,20000,20000,0
|
|
20240801,190500,1250728140,20000,20000,20000,20000,0
|
|
20240801,190400,1250728140,20000,20000,20000,20000,0
|
|
20240801,190300,1250728140,20000,20000,20000,20000,0
|
|
20240801,190200,1250728140,20000,20000,20000,20000,0
|
|
20240801,190100,1250728140,20000,20000,20000,20000,0
|
|
20240801,190000,1250728140,20000,20000,20000,20000,0
|
|
20240801,185900,1250728140,20000,20000,20000,20000,0
|
|
20240801,185800,1250728140,20000,20000,20000,20000,0
|
|
20240801,185700,1250728140,20000,20000,20000,20000,0
|
|
20240801,185600,1250728140,20000,20000,20000,20000,0
|
|
20240801,185500,1250728140,20000,20000,20000,20000,0
|
|
20240801,185400,1250728140,20000,20000,20000,20000,0
|
|
20240801,185300,1250728140,20000,20000,20000,20000,0
|
|
20240801,185200,1250728140,20000,20000,20000,20000,0
|
|
20240801,185100,1250728140,20000,20000,20000,20000,0
|
|
20240801,185000,1250728140,20000,20000,20000,20000,0
|
|
20240801,184900,1250728140,20000,20000,20000,20000,0
|
|
20240801,184800,1250728140,20000,20000,20000,20000,0
|
|
20240801,184700,1250728140,20000,20000,20000,20000,0
|
|
20240801,184600,1250728140,20000,20000,20000,20000,0
|
|
20240801,184500,1250728140,20000,20000,20000,20000,0
|
|
20240801,184400,1250728140,20000,20000,20000,20000,0
|
|
20240801,184300,1250728140,20000,20000,20000,20000,0
|
|
20240801,184200,1250728140,20000,20000,20000,20000,0
|
|
20240801,184100,1250728140,20000,20000,20000,20000,0
|
|
20240801,184000,1250728140,20000,20000,20000,20000,0
|
|
20240801,183900,1250728140,20000,20000,20000,20000,0
|
|
20240801,183800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,183700,1250728140,20000,20000,20000,20000,0
|
|
20240801,183600,1250728140,20000,20000,20000,20000,0
|
|
20240801,183500,1250728140,20000,20000,20000,20000,0
|
|
20240801,183400,1250728140,20000,20000,20000,20000,0
|
|
20240801,183300,1250728140,20000,20000,20000,20000,0
|
|
20240801,183200,1250728140,20000,20000,20000,20000,0
|
|
20240801,183100,1250728140,20000,20000,20000,20000,0
|
|
20240801,183000,1250728140,20000,20000,20000,20000,0
|
|
20240801,182900,1250728140,20000,20000,20000,20000,0
|
|
20240801,182800,1250728140,20000,20000,20000,20000,0
|
|
20240801,182700,1250728140,20000,20000,20000,20000,0
|
|
20240801,182600,1250728140,20000,20000,20000,20000,0
|
|
20240801,182500,1250728140,20000,20000,20000,20000,0
|
|
20240801,182400,1250728140,20000,20000,20000,20000,0
|
|
20240801,182300,1250728140,20000,20000,20000,20000,0
|
|
20240801,182200,1250728140,20000,20000,20000,20000,0
|
|
20240801,182100,1250728140,20000,20000,20000,20000,0
|
|
20240801,182000,1250728140,20000,20000,20000,20000,0
|
|
20240801,181900,1250728140,20000,20000,20000,20000,0
|
|
20240801,181800,1250728140,20000,20000,20000,20000,0
|
|
20240801,181700,1250728140,20000,20000,20000,20000,0
|
|
20240801,181600,1250728140,20000,20000,20000,20000,0
|
|
20240801,181500,1250728140,20000,20000,20000,20000,0
|
|
20240801,181400,1250728140,20000,20000,20000,20000,0
|
|
20240801,181300,1250728140,20000,20000,20000,20000,0
|
|
20240801,181200,1250728140,20000,20000,20000,20000,0
|
|
20240801,181100,1250728140,20000,20000,20000,20000,0
|
|
20240801,181000,1250728140,20000,20000,20000,20000,0
|
|
20240801,180900,1250728140,20000,20000,20000,20000,0
|
|
20240801,180800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,180700,1250728140,20000,20000,20000,20000,0
|
|
20240801,180600,1250728140,20000,20000,20000,20000,0
|
|
20240801,180500,1250728140,20000,20000,20000,20000,0
|
|
20240801,180400,1250728140,20000,20000,20000,20000,0
|
|
20240801,180300,1250728140,20000,20000,20000,20000,0
|
|
20240801,180200,1250728140,20000,20000,20000,20000,0
|
|
20240801,180100,1250728140,20000,20000,20000,20000,0
|
|
20240801,180000,1250728140,20000,20000,20000,20000,0
|
|
20240801,175900,1250728140,20000,20000,20000,20000,0
|
|
20240801,175800,1250728140,20000,20000,20000,20000,0
|
|
20240801,175700,1250728140,20000,20000,20000,20000,0
|
|
20240801,175600,1250728140,20000,20000,20000,20000,0
|
|
20240801,175500,1250728140,20000,20000,20000,20000,0
|
|
20240801,175400,1250728140,20000,20000,20000,20000,0
|
|
20240801,175300,1250728140,20000,20000,20000,20000,0
|
|
20240801,175200,1250728140,20000,20000,20000,20000,0
|
|
20240801,175100,1250728140,20000,20000,20000,20000,0
|
|
20240801,175000,1250728140,20000,20000,20000,20000,0
|
|
20240801,174900,1250728140,20000,20000,20000,20000,0
|
|
20240801,174800,1250728140,20000,20000,20000,20000,0
|
|
20240801,174700,1250728140,20000,20000,20000,20000,0
|
|
20240801,174600,1250728140,20000,20000,20000,20000,0
|
|
20240801,174500,1250728140,20000,20000,20000,20000,0
|
|
20240801,174400,1250728140,20000,20000,20000,20000,0
|
|
20240801,174300,1250728140,20000,20000,20000,20000,0
|
|
20240801,174200,1250728140,20000,20000,20000,20000,0
|
|
20240801,174100,1250728140,20000,20000,20000,20000,0
|
|
20240801,174000,1250728140,20000,20000,20000,20000,0
|
|
20240801,173900,1250728140,20000,20000,20000,20000,0
|
|
20240801,173800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,173700,1250728140,20000,20000,20000,20000,0
|
|
20240801,173600,1250728140,20000,20000,20000,20000,0
|
|
20240801,173500,1250728140,20000,20000,20000,20000,0
|
|
20240801,173400,1250728140,20000,20000,20000,20000,0
|
|
20240801,173300,1250728140,20000,20000,20000,20000,0
|
|
20240801,173200,1250728140,20000,20000,20000,20000,0
|
|
20240801,173100,1250728140,20000,20000,20000,20000,0
|
|
20240801,173000,1250728140,20000,20000,20000,20000,0
|
|
20240801,172900,1250728140,20000,20000,20000,20000,0
|
|
20240801,172800,1250728140,20000,20000,20000,20000,0
|
|
20240801,172700,1250728140,20000,20000,20000,20000,0
|
|
20240801,172600,1250728140,20000,20000,20000,20000,0
|
|
20240801,172500,1250728140,20000,20000,20000,20000,0
|
|
20240801,172400,1250728140,20000,20000,20000,20000,0
|
|
20240801,172300,1250728140,20000,20000,20000,20000,0
|
|
20240801,172200,1250728140,20000,20000,20000,20000,0
|
|
20240801,172100,1250728140,20000,20000,20000,20000,0
|
|
20240801,172000,1250728140,20000,20000,20000,20000,0
|
|
20240801,171900,1250728140,20000,20000,20000,20000,0
|
|
20240801,171800,1250728140,20000,20000,20000,20000,0
|
|
20240801,171700,1250728140,20000,20000,20000,20000,0
|
|
20240801,171600,1250728140,20000,20000,20000,20000,0
|
|
20240801,171500,1250728140,20000,20000,20000,20000,0
|
|
20240801,171400,1250728140,20000,20000,20000,20000,0
|
|
20240801,171300,1250728140,20000,20000,20000,20000,0
|
|
20240801,171200,1250728140,20000,20000,20000,20000,0
|
|
20240801,171100,1250728140,20000,20000,20000,20000,0
|
|
20240801,171000,1250728140,20000,20000,20000,20000,0
|
|
20240801,170900,1250728140,20000,20000,20000,20000,0
|
|
20240801,170800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,170700,1250728140,20000,20000,20000,20000,0
|
|
20240801,170600,1250728140,20000,20000,20000,20000,0
|
|
20240801,170500,1250728140,20000,20000,20000,20000,0
|
|
20240801,170400,1250728140,20000,20000,20000,20000,0
|
|
20240801,170300,1250728140,20000,20000,20000,20000,0
|
|
20240801,170200,1250728140,20000,20000,20000,20000,0
|
|
20240801,170100,1250728140,20000,20000,20000,20000,0
|
|
20240801,170000,1250728140,20000,20000,20000,20000,0
|
|
20240801,165900,1250728140,20000,20000,20000,20000,0
|
|
20240801,165800,1250728140,20000,20000,20000,20000,0
|
|
20240801,165700,1250728140,20000,20000,20000,20000,0
|
|
20240801,165600,1250728140,20000,20000,20000,20000,0
|
|
20240801,165500,1250728140,20000,20000,20000,20000,0
|
|
20240801,165400,1250728140,20000,20000,20000,20000,0
|
|
20240801,165300,1250728140,20000,20000,20000,20000,0
|
|
20240801,165200,1250728140,20000,20000,20000,20000,0
|
|
20240801,165100,1250728140,20000,20000,20000,20000,0
|
|
20240801,165000,1250728140,20000,20000,20000,20000,0
|
|
20240801,164900,1250728140,20000,20000,20000,20000,0
|
|
20240801,164800,1250728140,20000,20000,20000,20000,0
|
|
20240801,164700,1250728140,20000,20000,20000,20000,0
|
|
20240801,164600,1250728140,20000,20000,20000,20000,0
|
|
20240801,164500,1250728140,20000,20000,20000,20000,0
|
|
20240801,164400,1250728140,20000,20000,20000,20000,0
|
|
20240801,164300,1250728140,20000,20000,20000,20000,0
|
|
20240801,164200,1250728140,20000,20000,20000,20000,0
|
|
20240801,164100,1250728140,20000,20000,20000,20000,0
|
|
20240801,164000,1250728140,20000,20000,20000,20000,0
|
|
20240801,163900,1250728140,20000,20000,20000,20000,0
|
|
20240801,163800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,163700,1250728140,20000,20000,20000,20000,0
|
|
20240801,163600,1250728140,20000,20000,20000,20000,0
|
|
20240801,163500,1250728140,20000,20000,20000,20000,0
|
|
20240801,163400,1250728140,20000,20000,20000,20000,0
|
|
20240801,163300,1250728140,20000,20000,20000,20000,0
|
|
20240801,163200,1250728140,20000,20000,20000,20000,0
|
|
20240801,163100,1250728140,20000,20000,20000,20000,0
|
|
20240801,163000,1250728140,20000,20000,20000,20000,0
|
|
20240801,162900,1250728140,20000,20000,20000,20000,0
|
|
20240801,162800,1250728140,20000,20000,20000,20000,0
|
|
20240801,162700,1250728140,20000,20000,20000,20000,0
|
|
20240801,162600,1250728140,20000,20000,20000,20000,0
|
|
20240801,162500,1250728140,20000,20000,20000,20000,0
|
|
20240801,162400,1250728140,20000,20000,20000,20000,0
|
|
20240801,162300,1250728140,20000,20000,20000,20000,0
|
|
20240801,162200,1250728140,20000,20000,20000,20000,0
|
|
20240801,162100,1250728140,20000,20000,20000,20000,0
|
|
20240801,162000,1250728140,20000,20000,20000,20000,0
|
|
20240801,161900,1250728140,20000,20000,20000,20000,0
|
|
20240801,161800,1250728140,20000,20000,20000,20000,0
|
|
20240801,161700,1250728140,20000,20000,20000,20000,0
|
|
20240801,161600,1250728140,20000,20000,20000,20000,0
|
|
20240801,161500,1250728140,20000,20000,20000,20000,0
|
|
20240801,161400,1250728140,20000,20000,20000,20000,0
|
|
20240801,161300,1250728140,20000,20000,20000,20000,0
|
|
20240801,161200,1250728140,20000,20000,20000,20000,0
|
|
20240801,161100,1250728140,20000,20000,20000,20000,0
|
|
20240801,161000,1250728140,20000,20000,20000,20000,0
|
|
20240801,160900,1250728140,20000,20000,20000,20000,0
|
|
20240801,160800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,160700,1250728140,20000,20000,20000,20000,0
|
|
20240801,160600,1250728140,20000,20000,20000,20000,0
|
|
20240801,160500,1250728140,20000,20000,20000,20000,0
|
|
20240801,160400,1250728140,20000,20000,20000,20000,0
|
|
20240801,160300,1250728140,20000,20000,20000,20000,0
|
|
20240801,160200,1250728140,20000,20000,20000,20000,0
|
|
20240801,160100,1250728140,20000,20000,20000,20000,0
|
|
20240801,160000,1250728140,20000,20000,20000,20000,0
|
|
20240801,155900,1250728140,20000,20000,20000,20000,0
|
|
20240801,155800,1250728140,20000,20000,20000,20000,0
|
|
20240801,155700,1250728140,20000,20000,20000,20000,0
|
|
20240801,155600,1250728140,20000,20000,20000,20000,0
|
|
20240801,155500,1250728140,20000,20000,20000,20000,0
|
|
20240801,155400,1250728140,20000,20000,20000,20000,0
|
|
20240801,155300,1250728140,20000,20000,20000,20000,0
|
|
20240801,155200,1250728140,20000,20000,20000,20000,0
|
|
20240801,155100,1250728140,20000,20000,20000,20000,0
|
|
20240801,155000,1250728140,20000,20000,20000,20000,0
|
|
20240801,154900,1250728140,20000,20000,20000,20000,0
|
|
20240801,154800,1250728140,20000,20000,20000,20000,0
|
|
20240801,154700,1250728140,20000,20000,20000,20000,0
|
|
20240801,154600,1250728140,20000,20000,20000,20000,0
|
|
20240801,154500,1250728140,20000,20000,20000,20000,0
|
|
20240801,154400,1250728140,20000,20000,20000,20000,0
|
|
20240801,154300,1250728140,20000,20000,20000,20000,0
|
|
20240801,154200,1250728140,20000,20000,20000,20000,0
|
|
20240801,154100,1250728140,20000,20000,20000,20000,0
|
|
20240801,154000,1250728140,20000,20000,20000,20000,0
|
|
20240801,153900,1250728140,20000,20000,20000,20000,0
|
|
20240801,153800,1250728140,20000,20000,20000,20000,1732
|
|
20240801,153700,1250728140,20000,20000,20000,20000,0
|
|
20240801,153600,1250728140,20000,20000,20000,20000,0
|
|
20240801,153500,1250728140,20000,20000,20000,20000,0
|
|
20240801,153400,1250728140,20000,20000,20000,20000,0
|
|
20240801,153300,1250728140,20000,20000,20000,20000,0
|
|
20240801,153200,1250728140,20000,20000,20000,20000,0
|
|
20240801,153100,1250728140,20000,20000,20000,20000,0
|
|
20240801,153000,1250728140,20000,20000,20000,20000,1732
|
|
20240801,152900,1216088140,20100,20100,20100,20100,0
|
|
20240801,152800,1216088140,20100,20100,20100,20100,0
|
|
20240801,152700,1216088140,20100,20100,20100,20100,0
|
|
20240801,152600,1216088140,20100,20100,20100,20100,0
|
|
20240801,152500,1216088140,20100,20100,20100,20100,0
|
|
20240801,152400,1216088140,20100,20100,20100,20100,0
|
|
20240801,152300,1216088140,20100,20100,20100,20100,0
|
|
20240801,152200,1216088140,20100,20100,20100,20100,0
|
|
20240801,152100,1216088140,20100,20100,20100,20100,0
|
|
20240801,152000,1216088140,20100,20100,20100,20100,0
|
|
20240801,151900,1216088140,20100,20100,20100,20050,22
|
|
20240801,151800,1215645990,20100,20050,20100,20050,20
|
|
20240801,151700,1215244590,20100,20100,20100,20100,39
|
|
20240801,151600,1214460690,20050,20100,20100,20050,32
|
|
20240801,151500,1213817740,20100,20050,20100,20050,22
|
|
20240801,151400,1213375690,20100,20100,20100,20050,40
|
|
20240801,151300,1212571790,20100,20050,20100,20050,56
|
|
20240801,151200,1211446290,20050,20100,20100,20050,18
|
|
20240801,151100,1211084590,20100,20100,20100,20050,23
|
|
20240801,151000,1210622440,20100,20050,20100,20050,44
|
|
20240801,150900,1209738290,20100,20100,20100,20050,36
|
|
20240801,150800,1209014840,20050,20100,20100,20050,215
|
|
20240801,150700,1204702940,20100,20150,20150,20050,45
|
|
20240801,150600,1203799190,20150,20150,20150,20050,334
|
|
20240801,150500,1197085440,20100,20150,20200,20100,94
|
|
20240801,150400,1195194040,20200,20150,20200,20150,38
|
|
20240801,150300,1194427190,20150,20150,20150,20100,48
|
|
20240801,150200,1193460240,20150,20150,20150,20100,21
|
|
20240801,150100,1193037440,20100,20150,20150,20100,44
|
|
20240801,150000,1192150940,20150,20150,20150,20100,41
|
|
20240801,145900,1191324990,20100,20100,20150,20100,552
|
|
20240801,145800,1180203240,20100,20150,20150,20100,148
|
|
20240801,145700,1177227290,20150,20050,20150,20050,252
|
|
20240801,145600,1172162990,20050,20100,20100,20050,116
|
|
20240801,145500,1169832940,20100,20050,20100,20050,56
|
|
20240801,145400,1168707990,20050,20150,20150,20050,124
|
|
20240801,145300,1166217840,20050,20050,20150,20050,100
|
|
20240801,145200,1164207140,20150,20150,20150,20050,876
|
|
20240801,145100,1146580990,20100,20100,20150,20100,108
|
|
20240801,145000,1144409540,20150,20150,20150,20100,649
|
|
20240801,144900,1131335190,20100,20150,20150,20100,92
|
|
20240801,144800,1129483940,20100,20150,20150,20100,114
|
|
20240801,144700,1127190690,20100,20100,20150,20100,277
|
|
20240801,144600,1121621990,20100,20050,20150,20050,116
|
|
20240801,144500,1119291790,20050,20050,20150,20050,186
|
|
20240801,144400,1115552540,20050,20050,20100,20050,72
|
|
20240801,144300,1114107940,20050,20150,20200,20050,1520
|
|
20240801,144200,1083496240,20150,20200,20200,20150,152
|
|
20240801,144100,1080428540,20200,20150,20200,20150,193
|
|
20240801,144000,1076533190,20150,20200,20200,20150,61
|
|
20240801,143900,1075302490,20200,20200,20200,20150,1006
|
|
20240801,143800,1054985540,20150,20200,20200,20150,229
|
|
20240801,143700,1050361240,20200,20150,20200,20150,29
|
|
20240801,143600,1049775890,20150,20150,20150,20100,719
|
|
20240801,143500,1035294140,20150,20100,20150,20100,340
|
|
20240801,143400,1028445090,20100,20100,20100,20100,83
|
|
20240801,143300,1026776790,20050,20100,20100,20050,83
|
|
20240801,143200,1025111090,20100,20100,20100,20050,326
|
|
20240801,143100,1018558840,20100,20100,20100,20050,29
|
|
20240801,143000,1017976190,20050,20100,20100,20050,105
|
|
20240801,142900,1015869340,20100,20100,20100,20100,22
|
|
20240801,142800,1015427140,20100,20100,20100,20050,552
|
|
20240801,142700,1004334390,20100,20000,20100,20000,1002
|
|
20240801,142600,984198890,20000,20100,20100,20000,92
|
|
20240801,142500,982350190,20100,20050,20100,20000,102
|
|
20240801,142400,980305440,20050,20000,20050,20000,272
|
|
20240801,142300,974860040,20000,20000,20000,20000,27
|
|
20240801,142200,974320040,19990,19970,20000,19970,263
|
|
20240801,142100,969063330,19970,19980,19980,19970,107
|
|
20240801,142000,966925550,19980,19990,19990,19980,196
|
|
20240801,141900,963009340,19980,19980,19990,19980,71
|
|
20240801,141800,961590750,19990,19990,19990,19980,76
|
|
20240801,141700,960071640,19990,19990,19990,19980,10
|
|
20240801,141600,959871800,19990,19990,19990,19980,24
|
|
20240801,141500,959392160,19980,19980,19990,19980,26
|
|
20240801,141400,958872670,19980,20000,20050,19980,650
|
|
20240801,141300,945874120,20050,20050,20050,20050,9
|
|
20240801,141200,945693670,20000,20050,20050,20000,6
|
|
20240801,141100,945573420,20050,20050,20050,20050,3
|
|
20240801,141000,945513270,20000,20050,20050,20000,3
|
|
20240801,140900,945453170,20000,20050,20050,20000,13
|
|
20240801,140800,945192570,20050,20050,20050,20050,142
|
|
20240801,140700,942345470,20050,20050,20050,20050,0
|
|
20240801,140600,942345470,20050,20050,20050,20050,223
|
|
20240801,140500,937874320,20100,20100,20100,20100,9
|
|
20240801,140400,937693420,20100,20050,20100,20000,724
|
|
20240801,140300,923178270,20050,20050,20050,20050,2
|
|
20240801,140200,923138170,20000,20050,20150,20000,900
|
|
20240801,140100,905073920,20000,20050,20050,20000,36
|
|
20240801,140000,904353370,20050,20000,20050,20000,188
|
|
20240801,135900,900585670,20000,20050,20050,20000,14
|
|
20240801,135800,900305520,20000,20000,20000,19990,458
|
|
20240801,135700,891145600,19990,19960,19990,19960,310
|
|
20240801,135600,884950440,19960,19990,19990,19950,221
|
|
20240801,135500,880538410,19980,19980,19980,19970,533
|
|
20240801,135400,869889270,19970,19980,19990,19940,1062
|
|
20240801,135300,848689410,19960,20050,20050,19960,2131
|
|
20240801,135200,806072630,20100,20100,20100,20100,60
|
|
20240801,135100,804866630,20100,20050,20100,20050,32
|
|
20240801,135000,804224930,20050,20050,20100,20050,169
|
|
20240801,134900,800828330,20100,20050,20100,20050,11
|
|
20240801,134800,800607280,20100,20100,20100,20050,122
|
|
20240801,134700,798155580,20100,20150,20150,20100,23
|
|
20240801,134600,797693230,20100,20100,20100,20100,198
|
|
20240801,134500,793713430,20100,20100,20100,20050,31
|
|
20240801,134400,793091330,20100,20100,20100,20050,534
|
|
20240801,134300,782357980,20100,20100,20100,20100,198
|
|
20240801,134200,778378180,20150,20050,20150,20050,279
|
|
20240801,134100,772778430,20150,20150,20150,20150,10
|
|
20240801,134000,772576930,20150,20100,20150,20050,194
|
|
20240801,133900,768678030,20050,20150,20200,20050,368
|
|
20240801,133800,761266780,20050,20150,20150,20050,367
|
|
20240801,133700,753871830,20150,20150,20150,20100,11
|
|
20240801,133600,753650230,20150,20150,20150,20050,293
|
|
20240801,133500,747761480,20150,20150,20150,20150,2
|
|
20240801,133400,747721180,20150,20200,20200,20150,87
|
|
20240801,133300,745968080,20200,20200,20200,20100,151
|
|
20240801,133200,742923380,20200,20150,20200,20150,180
|
|
20240801,133100,739295330,20150,20150,20150,20100,108
|
|
20240801,133000,737120130,20150,20150,20150,20150,211
|
|
20240801,132900,732868480,20100,20150,20200,20100,63
|
|
20240801,132800,731598180,20150,20100,20150,20100,222
|
|
20240801,132700,727124930,20200,20200,20200,20150,119
|
|
20240801,132600,724721230,20150,20200,20200,20150,189
|
|
20240801,132500,720903580,20200,20150,20200,20150,119
|
|
20240801,132400,718501530,20150,20150,20150,20150,281
|
|
20240801,132300,712839380,20200,20200,20200,20200,62
|
|
20240801,132200,711586980,20200,20200,20200,20200,213
|
|
20240801,132100,707284380,20200,20200,20200,20150,88
|
|
20240801,132000,705507480,20200,20150,20200,20150,193
|
|
20240801,131900,701609680,20200,20150,20200,20150,131
|
|
20240801,131800,698964280,20150,20150,20150,20100,204
|
|
20240801,131700,694854180,20150,20150,20150,20100,91
|
|
20240801,131600,693020580,20150,20100,20200,20100,221
|
|
20240801,131500,688566980,20200,20150,20200,20150,90
|
|
20240801,131400,686750530,20150,20150,20150,20150,218
|
|
20240801,131300,682357830,20150,20150,20200,20150,120
|
|
20240801,131200,679939780,20150,20150,20150,20100,99
|
|
20240801,131100,677945430,20150,20150,20150,20150,89
|
|
20240801,131000,676152080,20150,20150,20200,20150,200
|
|
20240801,130900,672121730,20150,20150,20200,20150,115
|
|
20240801,130800,669803930,20200,20150,20200,20150,219
|
|
20240801,130700,665389530,20150,20200,20200,20100,92
|
|
20240801,130600,663535680,20200,20150,20200,20150,254
|
|
20240801,130500,658410080,20200,20200,20200,20150,91
|
|
20240801,130400,656574480,20200,20100,20200,20100,217
|
|
20240801,130300,652200530,20150,20100,20150,20100,87
|
|
20240801,130200,650450330,20100,20100,20150,20100,362
|
|
20240801,130100,643173580,20150,20150,20150,20150,1
|
|
20240801,130000,643153430,20100,20100,20150,20100,24
|
|
20240801,125900,642670930,20100,20200,20200,20100,15
|
|
20240801,125800,642369130,20200,20200,20200,20200,206
|
|
20240801,125700,638207930,20200,20050,20200,20050,503
|
|
20240801,125600,628078780,20150,20100,20150,20050,967
|
|
20240801,125500,608618080,20100,20100,20100,20100,2
|
|
20240801,125400,608577880,20100,20100,20100,20100,41
|
|
20240801,125300,607753780,20100,20100,20100,20100,7
|
|
20240801,125200,607613080,20050,20100,20100,20050,87
|
|
20240801,125100,605865180,20050,20050,20050,20000,211
|
|
20240801,125000,601635130,20100,20050,20100,20050,14
|
|
20240801,124900,601354380,20050,20100,20100,20000,4
|
|
20240801,124800,601274130,20100,20100,20100,20100,36
|
|
20240801,124700,600550530,20100,20100,20100,20050,12
|
|
20240801,124600,600309780,20000,20050,20050,20000,325
|
|
20240801,124500,593793580,20100,20100,20100,20050,57
|
|
20240801,124400,592648380,20100,20050,20100,20050,70
|
|
20240801,124300,591241530,20100,20100,20100,20100,11
|
|
20240801,124200,591020430,20100,20050,20100,20050,39
|
|
20240801,124100,590238430,20050,20050,20050,20050,33
|
|
20240801,124000,589576780,20050,20050,20050,20050,99
|
|
20240801,123900,587591830,20050,20050,20050,20050,69
|
|
20240801,123800,586208380,20050,20100,20100,20050,267
|
|
20240801,123700,580841730,20050,20100,20100,20050,517
|
|
20240801,123600,570475830,20100,20100,20100,20050,325
|
|
20240801,123500,563943830,20100,20100,20100,20100,9
|
|
20240801,123400,563762930,20100,20100,20100,20100,270
|
|
20240801,123300,558335930,20100,20100,20100,20100,13
|
|
20240801,123200,558074630,20050,20050,20100,20000,728
|
|
20240801,123100,543458630,20050,20050,20050,20050,10
|
|
20240801,123000,543258130,20050,20000,20100,19990,150
|
|
20240801,122900,540252080,19990,19990,20050,19990,2272
|
|
20240801,122800,494829600,19990,19980,19990,19970,15
|
|
20240801,122700,494529890,19960,19980,19990,19960,42
|
|
20240801,122600,493691020,19980,19970,19980,19970,33
|
|
20240801,122500,493032000,19970,19960,19970,19960,29
|
|
20240801,122400,492453140,19950,19980,19980,19950,384
|
|
20240801,122300,484782870,19950,19970,19980,19950,22
|
|
20240801,122200,484343780,19970,19970,19970,19970,108
|
|
20240801,122100,482187020,19970,19970,19970,19940,206
|
|
20240801,122000,478073950,19950,19960,19970,19950,96
|
|
20240801,121900,476157870,19960,19960,19960,19940,270
|
|
20240801,121800,470769610,19960,19950,19960,19940,288
|
|
20240801,121700,465024330,19940,19940,19950,19940,6
|
|
20240801,121600,464904650,19940,19940,19950,19940,9
|
|
20240801,121500,464725120,19950,19950,19950,19950,10
|
|
20240801,121400,464525620,19950,19940,19950,19940,11
|
|
20240801,121300,464306240,19950,19950,19950,19950,2
|
|
20240801,121200,464266340,19950,19950,19950,19950,22
|
|
20240801,121100,463827440,19950,19940,19950,19940,18
|
|
20240801,121000,463468390,19950,19940,19950,19940,50
|
|
20240801,120900,462471240,19950,19940,19950,19930,61
|
|
20240801,120800,461254690,19940,19930,19940,19930,37
|
|
20240801,120700,460517240,19930,19940,19940,19860,43
|
|
20240801,120600,459660120,19840,19940,19940,19840,70
|
|
20240801,120500,458269230,19950,19930,19950,19930,24
|
|
20240801,120400,457790760,19940,19940,19940,19940,37
|
|
20240801,120300,457052980,19930,19930,19940,19910,25
|
|
20240801,120200,456554850,19940,19930,19940,19930,52
|
|
20240801,120100,455518000,19930,19940,19940,19930,3
|
|
20240801,120000,455458190,19930,19940,19940,19930,57
|
|
20240801,115900,454321820,19940,19940,19940,19940,3
|
|
20240801,115800,454262000,19940,19940,19940,19930,58
|
|
20240801,115700,453105630,19940,19940,19940,19940,1
|
|
20240801,115600,453085690,19930,19920,19940,19920,147
|
|
20240801,115500,450156140,19920,19920,19920,19920,1
|
|
20240801,115400,450136220,19910,19910,19910,19910,183
|
|
20240801,115300,446492690,19900,19910,19910,19900,5
|
|
20240801,115200,446393150,19910,19900,19910,19900,679
|
|
20240801,115100,432874760,19900,19900,19900,19900,136
|
|
20240801,115000,430168360,19890,19890,19890,19890,50
|
|
20240801,114900,429173860,19890,19890,19890,19890,5
|
|
20240801,114800,429074410,19880,19880,19880,19880,20
|
|
20240801,114700,428676810,19880,19870,19880,19870,53
|
|
20240801,114600,427623680,19870,19870,19880,19870,8
|
|
20240801,114500,427464700,19890,19890,19890,19890,2
|
|
20240801,114400,427424920,19890,19880,19890,19880,12
|
|
20240801,114300,427186270,19880,19880,19890,19880,3
|
|
20240801,114200,427126620,19880,19880,19880,19880,4
|
|
20240801,114100,427047100,19890,19890,19890,19890,3
|
|
20240801,114000,426987430,19890,19890,19890,19890,9
|
|
20240801,113900,426808420,19840,19880,19890,19840,420
|
|
20240801,113800,418457580,19880,19890,19890,19880,3
|
|
20240801,113700,418397920,19830,19880,19880,19830,37
|
|
20240801,113600,417663510,19890,19890,19890,19880,24
|
|
20240801,113500,417186230,19890,19890,19890,19880,15
|
|
20240801,113400,416887980,19880,19880,19890,19880,12
|
|
20240801,113300,416649410,19890,19890,19890,19880,22
|
|
20240801,113200,416212020,19890,19870,19890,19870,13
|
|
20240801,113100,415953510,19880,19880,19880,19880,1
|
|
20240801,113000,415933630,19890,19880,19890,19880,6
|
|
20240801,112900,415814340,19890,19890,19890,19880,12
|
|
20240801,112800,415575680,19890,19880,19890,19880,21
|
|
20240801,112700,415158180,19880,19880,19890,19880,4
|
|
20240801,112600,415078650,19880,19890,19890,19880,3
|
|
20240801,112500,415018990,19880,19850,19880,19850,10
|
|
20240801,112400,414820220,19870,19890,19890,19860,617
|
|
20240801,112300,402566550,19900,19900,19900,19900,11
|
|
20240801,112200,402347650,19900,19880,19900,19880,3
|
|
20240801,112100,402287970,19910,19900,19910,19900,12
|
|
20240801,112000,402049070,19900,19890,19900,19890,17
|
|
20240801,111900,401710780,19890,19880,19890,19880,2
|
|
20240801,111800,401671010,19900,19900,19900,19900,2
|
|
20240801,111700,401631210,19910,19900,19910,19900,10
|
|
20240801,111600,401432120,19900,19900,19900,19900,1
|
|
20240801,111500,401412220,19870,19900,19900,19860,33
|
|
20240801,111400,400756350,19900,19850,19900,19850,632
|
|
20240801,111300,388180730,19880,19880,19890,19880,11
|
|
20240801,111200,387962030,19850,19880,19890,19850,35
|
|
20240801,111100,387266800,19880,19860,19890,19850,26
|
|
20240801,111000,386750390,19880,19850,19880,19850,23
|
|
20240801,110900,386293810,19880,19860,19880,19860,10
|
|
20240801,110800,386095170,19860,19860,19860,19860,2
|
|
20240801,110700,386055450,19850,19860,19860,19850,3
|
|
20240801,110600,385995880,19850,19860,19860,19850,25
|
|
20240801,110500,385499610,19860,19860,19860,19850,13
|
|
20240801,110400,385241450,19860,19860,19860,19850,23
|
|
20240801,110300,384784690,19860,19860,19860,19860,6
|
|
20240801,110200,384665530,19860,19860,19860,19860,0
|
|
20240801,110100,384665530,19860,19880,19890,19850,28
|
|
20240801,110000,384108960,19880,19880,19880,19880,2
|
|
20240801,105900,384069200,19880,19870,19880,19850,23
|
|
20240801,105800,383612220,19870,19880,19890,19870,46
|
|
20240801,105700,382697780,19880,19870,19890,19870,24
|
|
20240801,105600,382220560,19870,19850,19870,19850,29
|
|
20240801,105500,381644390,19860,19850,19860,19850,3
|
|
20240801,105400,381584820,19850,19850,19850,19830,75
|
|
20240801,105300,380096150,19840,19840,19840,19840,9
|
|
20240801,105200,379917590,19830,19830,19840,19830,40
|
|
20240801,105100,379124350,19830,19850,19850,19830,318
|
|
20240801,105000,372818320,19850,19850,19850,19830,9
|
|
20240801,104900,372639770,19840,19830,19840,19830,21
|
|
20240801,104800,372223150,19840,19840,19840,19830,18
|
|
20240801,104700,371866180,19840,19840,19840,19830,5
|
|
20240801,104600,371767000,19830,19840,19840,19830,13
|
|
20240801,104500,371509110,19830,19840,19840,19830,30
|
|
20240801,104400,370914190,19830,19830,19850,19830,12
|
|
20240801,104300,370676180,19830,19840,19840,19830,100
|
|
20240801,104200,368692270,19830,19830,19840,19830,35
|
|
20240801,104100,367997910,19830,19810,19830,19810,137
|
|
20240801,104000,365281260,19800,19810,19810,19800,32
|
|
20240801,103900,364647380,19810,19820,19830,19810,3
|
|
20240801,103800,364587920,19820,19820,19830,19750,2345
|
|
20240801,103700,318153070,19830,19830,19830,19830,1
|
|
20240801,103600,318133240,19830,19850,19850,19830,46
|
|
20240801,103500,317221020,19830,19830,19850,19830,20
|
|
20240801,103400,316824380,19850,19850,19850,19820,122
|
|
20240801,103300,314406010,19860,19870,19870,19860,6
|
|
20240801,103200,314286820,19860,19860,19870,19820,547
|
|
20240801,103100,303437880,19870,19850,19870,19850,3
|
|
20240801,103000,303378290,19850,19950,19950,19850,584
|
|
20240801,102900,291746280,19960,19960,19960,19960,1
|
|
20240801,102800,291726320,19960,19960,19960,19960,0
|
|
20240801,102700,291726320,19960,19960,19960,19950,19
|
|
20240801,102600,291347230,19960,19960,19960,19960,10
|
|
20240801,102500,291147630,19950,19940,19950,19940,6
|
|
20240801,102400,291027940,19950,19930,19950,19920,639
|
|
20240801,102300,278284490,19920,19910,19930,19910,318
|
|
20240801,102200,271951660,19910,19910,19910,19900,28
|
|
20240801,102100,271394200,19900,19900,19910,19900,34
|
|
20240801,102000,270717490,19900,19880,19900,19880,7
|
|
20240801,101900,270578230,19860,19900,19900,19860,4
|
|
20240801,101800,270498720,19900,19900,19900,19900,365
|
|
20240801,101700,263235220,19900,19900,19900,19900,1
|
|
20240801,101600,263215320,19850,19900,19900,19850,220
|
|
20240801,101500,258837830,19890,19890,19900,19890,65
|
|
20240801,101400,257544970,19890,19850,19890,19850,8
|
|
20240801,101300,257385940,19850,19870,19870,19850,99
|
|
20240801,101200,255419110,19870,19870,19870,19870,4
|
|
20240801,101100,255339630,19870,19870,19870,19870,1
|
|
20240801,101000,255319760,19870,19850,19870,19850,36
|
|
20240801,100900,254604930,19860,19860,19860,19860,3
|
|
20240801,100800,254545350,19870,19870,19870,19870,1
|
|
20240801,100700,254525480,19870,19870,19870,19870,10
|
|
20240801,100600,254326780,19840,19870,19870,19840,17
|
|
20240801,100500,253989420,19850,19870,19870,19850,5
|
|
20240801,100400,253890090,19870,19840,19870,19840,2
|
|
20240801,100300,253850380,19870,19850,19870,19850,10
|
|
20240801,100200,253651850,19850,19830,19850,19830,23
|
|
20240801,100100,253195740,19830,19830,19830,19820,17
|
|
20240801,100000,252858640,19830,19830,19840,19820,114
|
|
20240801,095900,250598000,19850,19840,19850,19830,56
|
|
20240801,095800,249486810,19830,19830,19840,19830,24
|
|
20240801,095700,249010860,19830,19830,19840,19830,9
|
|
20240801,095600,248832320,19840,19850,19850,19840,18
|
|
20240801,095500,248475190,19840,19850,19850,19840,16
|
|
20240801,095400,248157640,19840,19850,19850,19840,5
|
|
20240801,095300,248058400,19850,19850,19860,19850,65
|
|
20240801,095200,246768140,19870,19850,19870,19850,70
|
|
20240801,095100,245377630,19860,19830,19860,19830,16
|
|
20240801,095000,245060020,19850,19850,19850,19850,33
|
|
20240801,094900,244404970,19850,19830,19850,19830,42
|
|
20240801,094800,243572090,19860,19860,19860,19840,59
|
|
20240801,094700,242400750,19830,19890,19910,19830,876
|
|
20240801,094600,224972040,19890,19840,19890,19840,102
|
|
20240801,094500,222944790,19840,19880,19880,19840,23
|
|
20240801,094400,222487590,19880,19830,19880,19830,364
|
|
20240801,094300,215257960,19820,19830,19830,19820,13
|
|
20240801,094200,215000180,19800,19810,19810,19800,22
|
|
20240801,094100,214564370,19810,19820,19820,19750,3889
|
|
20240801,094000,137580420,19820,19830,19830,19820,3
|
|
20240801,093900,137520950,19830,19820,19830,19820,2
|
|
20240801,093800,137481300,19830,19830,19830,19830,18
|
|
20240801,093700,137124360,19830,19830,19830,19830,2
|
|
20240801,093600,137084700,19840,19830,19840,19830,5
|
|
20240801,093500,136985520,19830,19810,19830,19810,30
|
|
20240801,093400,136390670,19830,19830,19830,19830,20
|
|
20240801,093300,135994070,19820,19810,19820,19810,2
|
|
20240801,093200,135954440,19810,19810,19810,19810,2
|
|
20240801,093100,135914820,19830,19800,19830,19800,145
|
|
20240801,093000,133043350,19800,19860,19860,19800,718
|
|
20240801,092900,118794960,19870,19870,19870,19870,35
|
|
20240801,092800,118099510,19890,19870,19890,19870,139
|
|
20240801,092700,115336380,19860,19820,19860,19800,3072
|
|
20240801,092600,54487600,19820,19830,19830,19820,230
|
|
20240801,092500,49927390,19830,19810,19830,19810,61
|
|
20240801,092400,48718390,19810,19800,19820,19800,187
|
|
20240801,092300,45013800,19800,19790,19800,19790,26
|
|
20240801,092200,44499010,19780,19790,19790,19780,5
|
|
20240801,092100,44400100,19750,19770,19800,19750,12
|
|
20240801,092000,44162760,19790,19740,19790,19740,29
|
|
20240801,091900,43589260,19740,19760,19760,19740,27
|
|
20240801,091800,43056210,19770,19790,19790,19770,18
|
|
20240801,091700,42700060,19790,19780,19790,19750,24
|
|
20240801,091600,42225990,19780,19720,19780,19720,58
|
|
20240801,091500,41082170,19800,19720,19800,19720,9
|
|
20240801,091400,40904050,19720,19700,19730,19700,169
|
|
20240801,091300,37571350,19700,19700,19700,19700,112
|
|
20240801,091200,35364950,19720,19720,19720,19720,8
|
|
20240801,091100,35207190,19740,19760,19760,19740,512
|
|
20240801,091000,25090110,19760,19760,19760,19760,97
|
|
20240801,090900,23173390,19750,19740,19750,19740,46
|
|
20240801,090800,22264910,19740,19720,19740,19720,34
|
|
20240801,090700,21594110,19720,19730,19730,19680,101
|
|
20240801,090600,19603120,19700,19660,19700,19660,39
|
|
20240801,090500,18835700,19670,19740,19740,19650,134
|
|
20240801,090400,16199090,19740,19750,19750,19740,4
|
|
20240801,090300,16120120,19700,19700,19700,19700,8
|
|
20240801,090200,15962520,19670,19670,19670,19670,132
|
|
20240801,090100,13366080,19750,19710,19750,19710,55
|
|
20240801,090000,12281490,19730,19650,19730,19650,624
|