613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,190900,32332904300,28400,28400,28400,28400,0
|
|
20240801,190800,32332904300,28400,28400,28400,28400,0
|
|
20240801,190700,32332904300,28400,28400,28400,28400,0
|
|
20240801,190600,32332904300,28400,28400,28400,28400,0
|
|
20240801,190500,32332904300,28400,28400,28400,28400,0
|
|
20240801,190400,32332904300,28400,28400,28400,28400,0
|
|
20240801,190300,32332904300,28400,28400,28400,28400,0
|
|
20240801,190200,32332904300,28400,28400,28400,28400,0
|
|
20240801,190100,32332904300,28400,28400,28400,28400,0
|
|
20240801,190000,32332904300,28400,28400,28400,28400,0
|
|
20240801,185900,32332904300,28400,28400,28400,28400,0
|
|
20240801,185800,32332904300,28400,28400,28400,28400,0
|
|
20240801,185700,32332904300,28400,28400,28400,28400,0
|
|
20240801,185600,32332904300,28400,28400,28400,28400,0
|
|
20240801,185500,32332904300,28400,28400,28400,28400,0
|
|
20240801,185400,32332904300,28400,28400,28400,28400,0
|
|
20240801,185300,32332904300,28400,28400,28400,28400,0
|
|
20240801,185200,32332904300,28400,28400,28400,28400,0
|
|
20240801,185100,32332904300,28400,28400,28400,28400,0
|
|
20240801,185000,32332904300,28400,28400,28400,28400,0
|
|
20240801,184900,32332904300,28400,28400,28400,28400,0
|
|
20240801,184800,32332904300,28400,28400,28400,28400,0
|
|
20240801,184700,32332904300,28400,28400,28400,28400,0
|
|
20240801,184600,32332904300,28400,28400,28400,28400,0
|
|
20240801,184500,32332904300,28400,28400,28400,28400,0
|
|
20240801,184400,32332904300,28400,28400,28400,28400,0
|
|
20240801,184300,32332904300,28400,28400,28400,28400,0
|
|
20240801,184200,32332904300,28400,28400,28400,28400,0
|
|
20240801,184100,32332904300,28400,28400,28400,28400,0
|
|
20240801,184000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,183900,32332904300,28400,28400,28400,28400,0
|
|
20240801,183800,32332904300,28400,28400,28400,28400,0
|
|
20240801,183700,32332904300,28400,28400,28400,28400,0
|
|
20240801,183600,32332904300,28400,28400,28400,28400,0
|
|
20240801,183500,32332904300,28400,28400,28400,28400,0
|
|
20240801,183400,32332904300,28400,28400,28400,28400,0
|
|
20240801,183300,32332904300,28400,28400,28400,28400,0
|
|
20240801,183200,32332904300,28400,28400,28400,28400,0
|
|
20240801,183100,32332904300,28400,28400,28400,28400,0
|
|
20240801,183000,32332904300,28400,28400,28400,28400,0
|
|
20240801,182900,32332904300,28400,28400,28400,28400,0
|
|
20240801,182800,32332904300,28400,28400,28400,28400,0
|
|
20240801,182700,32332904300,28400,28400,28400,28400,0
|
|
20240801,182600,32332904300,28400,28400,28400,28400,0
|
|
20240801,182500,32332904300,28400,28400,28400,28400,0
|
|
20240801,182400,32332904300,28400,28400,28400,28400,0
|
|
20240801,182300,32332904300,28400,28400,28400,28400,0
|
|
20240801,182200,32332904300,28400,28400,28400,28400,0
|
|
20240801,182100,32332904300,28400,28400,28400,28400,0
|
|
20240801,182000,32332904300,28400,28400,28400,28400,0
|
|
20240801,181900,32332904300,28400,28400,28400,28400,0
|
|
20240801,181800,32332904300,28400,28400,28400,28400,0
|
|
20240801,181700,32332904300,28400,28400,28400,28400,0
|
|
20240801,181600,32332904300,28400,28400,28400,28400,0
|
|
20240801,181500,32332904300,28400,28400,28400,28400,0
|
|
20240801,181400,32332904300,28400,28400,28400,28400,0
|
|
20240801,181300,32332904300,28400,28400,28400,28400,0
|
|
20240801,181200,32332904300,28400,28400,28400,28400,0
|
|
20240801,181100,32332904300,28400,28400,28400,28400,0
|
|
20240801,181000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,180900,32332904300,28400,28400,28400,28400,0
|
|
20240801,180800,32332904300,28400,28400,28400,28400,0
|
|
20240801,180700,32332904300,28400,28400,28400,28400,0
|
|
20240801,180600,32332904300,28400,28400,28400,28400,0
|
|
20240801,180500,32332904300,28400,28400,28400,28400,0
|
|
20240801,180400,32332904300,28400,28400,28400,28400,0
|
|
20240801,180300,32332904300,28400,28400,28400,28400,0
|
|
20240801,180200,32332904300,28400,28400,28400,28400,0
|
|
20240801,180100,32332904300,28400,28400,28400,28400,0
|
|
20240801,180000,32332904300,28400,28400,28400,28400,0
|
|
20240801,175900,32332904300,28400,28400,28400,28400,0
|
|
20240801,175800,32332904300,28400,28400,28400,28400,0
|
|
20240801,175700,32332904300,28400,28400,28400,28400,0
|
|
20240801,175600,32332904300,28400,28400,28400,28400,0
|
|
20240801,175500,32332904300,28400,28400,28400,28400,0
|
|
20240801,175400,32332904300,28400,28400,28400,28400,0
|
|
20240801,175300,32332904300,28400,28400,28400,28400,0
|
|
20240801,175200,32332904300,28400,28400,28400,28400,0
|
|
20240801,175100,32332904300,28400,28400,28400,28400,0
|
|
20240801,175000,32332904300,28400,28400,28400,28400,0
|
|
20240801,174900,32332904300,28400,28400,28400,28400,0
|
|
20240801,174800,32332904300,28400,28400,28400,28400,0
|
|
20240801,174700,32332904300,28400,28400,28400,28400,0
|
|
20240801,174600,32332904300,28400,28400,28400,28400,0
|
|
20240801,174500,32332904300,28400,28400,28400,28400,0
|
|
20240801,174400,32332904300,28400,28400,28400,28400,0
|
|
20240801,174300,32332904300,28400,28400,28400,28400,0
|
|
20240801,174200,32332904300,28400,28400,28400,28400,0
|
|
20240801,174100,32332904300,28400,28400,28400,28400,0
|
|
20240801,174000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,173900,32332904300,28400,28400,28400,28400,0
|
|
20240801,173800,32332904300,28400,28400,28400,28400,0
|
|
20240801,173700,32332904300,28400,28400,28400,28400,0
|
|
20240801,173600,32332904300,28400,28400,28400,28400,0
|
|
20240801,173500,32332904300,28400,28400,28400,28400,0
|
|
20240801,173400,32332904300,28400,28400,28400,28400,0
|
|
20240801,173300,32332904300,28400,28400,28400,28400,0
|
|
20240801,173200,32332904300,28400,28400,28400,28400,0
|
|
20240801,173100,32332904300,28400,28400,28400,28400,0
|
|
20240801,173000,32332904300,28400,28400,28400,28400,0
|
|
20240801,172900,32332904300,28400,28400,28400,28400,0
|
|
20240801,172800,32332904300,28400,28400,28400,28400,0
|
|
20240801,172700,32332904300,28400,28400,28400,28400,0
|
|
20240801,172600,32332904300,28400,28400,28400,28400,0
|
|
20240801,172500,32332904300,28400,28400,28400,28400,0
|
|
20240801,172400,32332904300,28400,28400,28400,28400,0
|
|
20240801,172300,32332904300,28400,28400,28400,28400,0
|
|
20240801,172200,32332904300,28400,28400,28400,28400,0
|
|
20240801,172100,32332904300,28400,28400,28400,28400,0
|
|
20240801,172000,32332904300,28400,28400,28400,28400,0
|
|
20240801,171900,32332904300,28400,28400,28400,28400,0
|
|
20240801,171800,32332904300,28400,28400,28400,28400,0
|
|
20240801,171700,32332904300,28400,28400,28400,28400,0
|
|
20240801,171600,32332904300,28400,28400,28400,28400,0
|
|
20240801,171500,32332904300,28400,28400,28400,28400,0
|
|
20240801,171400,32332904300,28400,28400,28400,28400,0
|
|
20240801,171300,32332904300,28400,28400,28400,28400,0
|
|
20240801,171200,32332904300,28400,28400,28400,28400,0
|
|
20240801,171100,32332904300,28400,28400,28400,28400,0
|
|
20240801,171000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,170900,32332904300,28400,28400,28400,28400,0
|
|
20240801,170800,32332904300,28400,28400,28400,28400,0
|
|
20240801,170700,32332904300,28400,28400,28400,28400,0
|
|
20240801,170600,32332904300,28400,28400,28400,28400,0
|
|
20240801,170500,32332904300,28400,28400,28400,28400,0
|
|
20240801,170400,32332904300,28400,28400,28400,28400,0
|
|
20240801,170300,32332904300,28400,28400,28400,28400,0
|
|
20240801,170200,32332904300,28400,28400,28400,28400,0
|
|
20240801,170100,32332904300,28400,28400,28400,28400,0
|
|
20240801,170000,32332904300,28400,28400,28400,28400,0
|
|
20240801,165900,32332904300,28400,28400,28400,28400,0
|
|
20240801,165800,32332904300,28400,28400,28400,28400,0
|
|
20240801,165700,32332904300,28400,28400,28400,28400,0
|
|
20240801,165600,32332904300,28400,28400,28400,28400,0
|
|
20240801,165500,32332904300,28400,28400,28400,28400,0
|
|
20240801,165400,32332904300,28400,28400,28400,28400,0
|
|
20240801,165300,32332904300,28400,28400,28400,28400,0
|
|
20240801,165200,32332904300,28400,28400,28400,28400,0
|
|
20240801,165100,32332904300,28400,28400,28400,28400,0
|
|
20240801,165000,32332904300,28400,28400,28400,28400,0
|
|
20240801,164900,32332904300,28400,28400,28400,28400,0
|
|
20240801,164800,32332904300,28400,28400,28400,28400,0
|
|
20240801,164700,32332904300,28400,28400,28400,28400,0
|
|
20240801,164600,32332904300,28400,28400,28400,28400,0
|
|
20240801,164500,32332904300,28400,28400,28400,28400,0
|
|
20240801,164400,32332904300,28400,28400,28400,28400,0
|
|
20240801,164300,32332904300,28400,28400,28400,28400,0
|
|
20240801,164200,32332904300,28400,28400,28400,28400,0
|
|
20240801,164100,32332904300,28400,28400,28400,28400,0
|
|
20240801,164000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,163900,32332904300,28400,28400,28400,28400,0
|
|
20240801,163800,32332904300,28400,28400,28400,28400,0
|
|
20240801,163700,32332904300,28400,28400,28400,28400,0
|
|
20240801,163600,32332904300,28400,28400,28400,28400,0
|
|
20240801,163500,32332904300,28400,28400,28400,28400,0
|
|
20240801,163400,32332904300,28400,28400,28400,28400,0
|
|
20240801,163300,32332904300,28400,28400,28400,28400,0
|
|
20240801,163200,32332904300,28400,28400,28400,28400,0
|
|
20240801,163100,32332904300,28400,28400,28400,28400,0
|
|
20240801,163000,32332904300,28400,28400,28400,28400,0
|
|
20240801,162900,32332904300,28400,28400,28400,28400,0
|
|
20240801,162800,32332904300,28400,28400,28400,28400,0
|
|
20240801,162700,32332904300,28400,28400,28400,28400,0
|
|
20240801,162600,32332904300,28400,28400,28400,28400,0
|
|
20240801,162500,32332904300,28400,28400,28400,28400,0
|
|
20240801,162400,32332904300,28400,28400,28400,28400,0
|
|
20240801,162300,32332904300,28400,28400,28400,28400,0
|
|
20240801,162200,32332904300,28400,28400,28400,28400,0
|
|
20240801,162100,32332904300,28400,28400,28400,28400,0
|
|
20240801,162000,32332904300,28400,28400,28400,28400,0
|
|
20240801,161900,32332904300,28400,28400,28400,28400,0
|
|
20240801,161800,32332904300,28400,28400,28400,28400,0
|
|
20240801,161700,32332904300,28400,28400,28400,28400,0
|
|
20240801,161600,32332904300,28400,28400,28400,28400,0
|
|
20240801,161500,32332904300,28400,28400,28400,28400,0
|
|
20240801,161400,32332904300,28400,28400,28400,28400,0
|
|
20240801,161300,32332904300,28400,28400,28400,28400,0
|
|
20240801,161200,32332904300,28400,28400,28400,28400,0
|
|
20240801,161100,32332904300,28400,28400,28400,28400,0
|
|
20240801,161000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,160900,32332904300,28400,28400,28400,28400,0
|
|
20240801,160800,32332904300,28400,28400,28400,28400,0
|
|
20240801,160700,32332904300,28400,28400,28400,28400,0
|
|
20240801,160600,32332904300,28400,28400,28400,28400,0
|
|
20240801,160500,32332904300,28400,28400,28400,28400,0
|
|
20240801,160400,32332904300,28400,28400,28400,28400,0
|
|
20240801,160300,32332904300,28400,28400,28400,28400,0
|
|
20240801,160200,32332904300,28400,28400,28400,28400,0
|
|
20240801,160100,32332904300,28400,28400,28400,28400,0
|
|
20240801,160000,32332904300,28400,28400,28400,28400,0
|
|
20240801,155900,32332904300,28400,28400,28400,28400,0
|
|
20240801,155800,32332904300,28400,28400,28400,28400,0
|
|
20240801,155700,32332904300,28400,28400,28400,28400,0
|
|
20240801,155600,32332904300,28400,28400,28400,28400,0
|
|
20240801,155500,32332904300,28400,28400,28400,28400,0
|
|
20240801,155400,32332904300,28400,28400,28400,28400,0
|
|
20240801,155300,32332904300,28400,28400,28400,28400,0
|
|
20240801,155200,32332904300,28400,28400,28400,28400,0
|
|
20240801,155100,32332904300,28400,28400,28400,28400,0
|
|
20240801,155000,32332904300,28400,28400,28400,28400,0
|
|
20240801,154900,32332904300,28400,28400,28400,28400,0
|
|
20240801,154800,32332904300,28400,28400,28400,28400,0
|
|
20240801,154700,32332904300,28400,28400,28400,28400,0
|
|
20240801,154600,32332904300,28400,28400,28400,28400,0
|
|
20240801,154500,32332904300,28400,28400,28400,28400,0
|
|
20240801,154400,32332904300,28400,28400,28400,28400,0
|
|
20240801,154300,32332904300,28400,28400,28400,28400,0
|
|
20240801,154200,32332904300,28400,28400,28400,28400,0
|
|
20240801,154100,32332904300,28400,28400,28400,28400,0
|
|
20240801,154000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,153900,32332904300,28400,28400,28400,28400,0
|
|
20240801,153800,32332904300,28400,28400,28400,28400,0
|
|
20240801,153700,32332904300,28400,28400,28400,28400,0
|
|
20240801,153600,32332904300,28400,28400,28400,28400,0
|
|
20240801,153500,32332904300,28400,28400,28400,28400,0
|
|
20240801,153400,32332904300,28400,28400,28400,28400,0
|
|
20240801,153300,32332904300,28400,28400,28400,28400,0
|
|
20240801,153200,32332904300,28400,28400,28400,28400,0
|
|
20240801,153100,32332904300,28400,28400,28400,28400,0
|
|
20240801,153000,32332904300,28400,28400,28400,28400,52702
|
|
20240801,152900,30836167500,28400,28400,28400,28400,0
|
|
20240801,152800,30836167500,28400,28400,28400,28400,0
|
|
20240801,152700,30836167500,28400,28400,28400,28400,0
|
|
20240801,152600,30836167500,28400,28400,28400,28400,0
|
|
20240801,152500,30836167500,28400,28400,28400,28400,0
|
|
20240801,152400,30836167500,28400,28400,28400,28400,0
|
|
20240801,152300,30836167500,28400,28400,28400,28400,0
|
|
20240801,152200,30836167500,28400,28400,28400,28400,0
|
|
20240801,152100,30836167500,28400,28400,28400,28400,0
|
|
20240801,152000,30836167500,28400,28400,28400,28400,0
|
|
20240801,151900,30836167500,28400,28400,28400,28350,2888
|
|
20240801,151800,30754245300,28400,28400,28400,28350,3895
|
|
20240801,151700,30643748950,28400,28450,28450,28350,2400
|
|
20240801,151600,30575621900,28350,28450,28450,28350,1141
|
|
20240801,151500,30543194500,28400,28450,28450,28400,1454
|
|
20240801,151400,30501881800,28450,28450,28450,28400,1759
|
|
20240801,151300,30451899800,28400,28450,28450,28400,1117
|
|
20240801,151200,30420138350,28450,28400,28500,28400,661
|
|
20240801,151100,30401335450,28400,28450,28450,28350,4733
|
|
20240801,151000,30266825850,28400,28400,28450,28350,2691
|
|
20240801,150900,30190393800,28350,28450,28450,28350,4715
|
|
20240801,150800,30056491900,28400,28450,28450,28400,1353
|
|
20240801,150700,30018036500,28450,28450,28450,28400,676
|
|
20240801,150600,29998817850,28400,28450,28450,28400,861
|
|
20240801,150500,29974329300,28450,28450,28450,28400,3247
|
|
20240801,150400,29881968950,28450,28500,28500,28450,857
|
|
20240801,150300,29857549350,28450,28500,28500,28450,1235
|
|
20240801,150200,29822359300,28450,28450,28500,28450,1530
|
|
20240801,150100,29778809700,28500,28500,28550,28450,834
|
|
20240801,150000,29755033050,28500,28400,28550,28400,4391
|
|
20240801,145900,29629989150,28450,28450,28500,28400,1493
|
|
20240801,145800,29587565500,28450,28500,28500,28400,706
|
|
20240801,145700,29567474700,28450,28500,28500,28400,1845
|
|
20240801,145600,29514948900,28450,28500,28500,28450,1590
|
|
20240801,145500,29469695850,28500,28450,28500,28450,860
|
|
20240801,145400,29445193650,28450,28500,28500,28450,737
|
|
20240801,145300,29424215550,28450,28500,28500,28400,3092
|
|
20240801,145200,29336362700,28500,28400,28500,28400,1193
|
|
20240801,145100,29302402750,28450,28450,28500,28400,1134
|
|
20240801,145000,29270117750,28500,28500,28500,28400,1650
|
|
20240801,144900,29223162300,28450,28500,28500,28450,1148
|
|
20240801,144800,29190460200,28500,28450,28500,28400,1464
|
|
20240801,144700,29148806500,28450,28550,28550,28350,17983
|
|
20240801,144600,28637885200,28500,28550,28550,28500,1225
|
|
20240801,144500,28602925250,28500,28500,28600,28500,2349
|
|
20240801,144400,28535878050,28550,28550,28550,28500,1403
|
|
20240801,144300,28495843550,28500,28550,28550,28500,1528
|
|
20240801,144200,28452283650,28500,28550,28550,28500,1838
|
|
20240801,144100,28399838600,28500,28550,28550,28500,1109
|
|
20240801,144000,28368187150,28500,28500,28550,28500,995
|
|
20240801,143900,28339786650,28550,28550,28600,28500,1620
|
|
20240801,143800,28293563000,28600,28550,28600,28500,1519
|
|
20240801,143700,28250209650,28550,28550,28600,28500,554
|
|
20240801,143600,28234384000,28600,28550,28600,28500,5639
|
|
20240801,143500,28073234100,28550,28550,28550,28500,704
|
|
20240801,143400,28053140800,28550,28600,28600,28500,466
|
|
20240801,143300,28039828050,28600,28550,28600,28500,1758
|
|
20240801,143200,27989602250,28550,28550,28600,28500,972
|
|
20240801,143100,27961850400,28550,28550,28600,28500,3145
|
|
20240801,143000,27872158050,28550,28500,28600,28500,1791
|
|
20240801,142900,27821028300,28550,28550,28550,28500,461
|
|
20240801,142800,27807872500,28550,28550,28550,28500,882
|
|
20240801,142700,27782701500,28550,28500,28550,28500,1155
|
|
20240801,142600,27749732100,28550,28550,28550,28500,769
|
|
20240801,142500,27727780800,28550,28500,28550,28500,1415
|
|
20240801,142400,27687409500,28500,28500,28600,28500,1239
|
|
20240801,142300,27652034900,28550,28550,28550,28500,893
|
|
20240801,142200,27626559350,28550,28500,28550,28500,760
|
|
20240801,142100,27604868300,28500,28550,28550,28500,1261
|
|
20240801,142000,27568882200,28500,28500,28600,28500,1667
|
|
20240801,141900,27521289900,28500,28550,28550,28500,1159
|
|
20240801,141800,27488206600,28550,28500,28550,28500,1947
|
|
20240801,141700,27432651450,28500,28500,28550,28500,982
|
|
20240801,141600,27404618400,28550,28450,28550,28450,1345
|
|
20240801,141500,27366233450,28550,28500,28550,28450,5301
|
|
20240801,141400,27215157200,28500,28500,28550,28450,3538
|
|
20240801,141300,27114326600,28500,28500,28500,28450,658
|
|
20240801,141200,27095580600,28500,28500,28500,28450,1063
|
|
20240801,141100,27065294750,28500,28500,28500,28450,1020
|
|
20240801,141000,27036233000,28500,28500,28500,28450,1362
|
|
20240801,140900,26997462400,28500,28450,28550,28450,2143
|
|
20240801,140800,26936390500,28500,28500,28550,28450,1063
|
|
20240801,140700,26906102450,28500,28450,28550,28450,1036
|
|
20240801,140600,26876606050,28450,28500,28500,28450,3258
|
|
20240801,140500,26783756750,28550,28550,28550,28500,685
|
|
20240801,140400,26764212900,28500,28550,28600,28500,6105
|
|
20240801,140300,26589819650,28500,28500,28550,28500,1554
|
|
20240801,140200,26545464150,28500,28550,28550,28500,975
|
|
20240801,140100,26517636850,28550,28550,28550,28500,596
|
|
20240801,140000,26500635400,28600,28500,28600,28500,1773
|
|
20240801,135900,26449991750,28550,28550,28550,28500,1352
|
|
20240801,135800,26411440550,28500,28500,28550,28450,855
|
|
20240801,135700,26387046550,28500,28500,28550,28450,2299
|
|
20240801,135600,26321517600,28550,28450,28550,28450,862
|
|
20240801,135500,26296945900,28450,28500,28550,28450,2781
|
|
20240801,135400,26217716050,28550,28550,28550,28450,1304
|
|
20240801,135300,26180521550,28500,28550,28550,28450,5510
|
|
20240801,135200,26023628500,28500,28450,28600,28450,3617
|
|
20240801,135100,25920429700,28450,28500,28550,28400,12122
|
|
20240801,135000,25575155500,28500,28500,28550,28450,8187
|
|
20240801,134900,25342056250,28500,28450,28500,28450,1351
|
|
20240801,134800,25303589050,28450,28550,28550,28450,8526
|
|
20240801,134700,25060623150,28550,28550,28550,28500,1320
|
|
20240801,134600,25022948650,28550,28600,28600,28500,6646
|
|
20240801,134500,24833154700,28550,28550,28600,28550,1537
|
|
20240801,134400,24789222150,28550,28550,28600,28550,1192
|
|
20240801,134300,24755138100,28550,28550,28600,28550,1025
|
|
20240801,134200,24725841500,28600,28550,28650,28550,2000
|
|
20240801,134100,24668664950,28650,28600,28650,28550,2579
|
|
20240801,134000,24594878350,28600,28600,28600,28550,530
|
|
20240801,133900,24579724500,28600,28600,28650,28550,3704
|
|
20240801,133800,24473733150,28650,28650,28700,28600,1180
|
|
20240801,133700,24439937150,28650,28650,28650,28600,418
|
|
20240801,133600,24427964500,28600,28650,28700,28600,1459
|
|
20240801,133500,24386122450,28650,28700,28750,28600,1250
|
|
20240801,133400,24350323700,28700,28700,28750,28650,764
|
|
20240801,133300,24328388450,28650,28650,28700,28650,1207
|
|
20240801,133200,24293774100,28600,28650,28700,28600,1844
|
|
20240801,133100,24240945600,28650,28650,28700,28600,1529
|
|
20240801,133000,24197122800,28650,28600,28700,28600,1581
|
|
20240801,132900,24151855200,28600,28650,28700,28600,333
|
|
20240801,132800,24142312700,28650,28600,28700,28600,1030
|
|
20240801,132700,24112792200,28650,28700,28750,28600,2106
|
|
20240801,132600,24052416600,28700,28700,28750,28650,1213
|
|
20240801,132500,24017600700,28700,28700,28800,28700,1251
|
|
20240801,132400,23981628350,28750,28700,28800,28650,1561
|
|
20240801,132300,23936789750,28700,28700,28800,28700,1481
|
|
20240801,132200,23894227250,28700,28750,28750,28650,1536
|
|
20240801,132100,23850158600,28700,28650,28750,28650,536
|
|
20240801,132000,23834764050,28650,28750,28750,28650,1879
|
|
20240801,131900,23780792850,28750,28650,28750,28650,840
|
|
20240801,131800,23756710650,28650,28650,28750,28650,2199
|
|
20240801,131700,23693611000,28650,28700,28750,28650,1471
|
|
20240801,131600,23651409300,28700,28750,28750,28650,758
|
|
20240801,131500,23629673300,28700,28650,28750,28650,1427
|
|
20240801,131400,23588716400,28650,28700,28750,28650,1610
|
|
20240801,131300,23542505950,28750,28700,28750,28650,1085
|
|
20240801,131200,23511360550,28700,28650,28750,28650,1400
|
|
20240801,131100,23471183500,28700,28700,28750,28650,1265
|
|
20240801,131000,23434912700,28700,28700,28750,28650,1326
|
|
20240801,130900,23396861300,28700,28650,28700,28600,1367
|
|
20240801,130800,23357667550,28650,28650,28700,28600,1502
|
|
20240801,130700,23314630400,28700,28600,28700,28600,360
|
|
20240801,130600,23304316300,28600,28700,28700,28600,1800
|
|
20240801,130500,23252732300,28600,28550,28700,28500,5719
|
|
20240801,130400,23089261350,28500,28500,28550,28500,2974
|
|
20240801,130300,23004415450,28500,28600,28650,28500,13350
|
|
20240801,130200,22622998600,28600,28800,28800,28600,7900
|
|
20240801,130100,22396476050,28800,28800,28800,28700,2262
|
|
20240801,130000,22331426400,28800,28750,28800,28750,1156
|
|
20240801,125900,22298141950,28850,28800,28850,28750,971
|
|
20240801,125800,22270183250,28800,28850,28900,28750,1732
|
|
20240801,125700,22220253000,28850,28850,28850,28750,971
|
|
20240801,125600,22192258350,28750,28800,28850,28750,560
|
|
20240801,125500,22176121650,28850,28800,28850,28750,1206
|
|
20240801,125400,22141390200,28750,28750,28850,28750,1586
|
|
20240801,125300,22095707850,28800,28800,28850,28750,936
|
|
20240801,125200,22068759300,28750,28750,28800,28750,823
|
|
20240801,125100,22045063400,28800,28800,28800,28750,1038
|
|
20240801,125000,22015180350,28750,28800,28850,28750,1139
|
|
20240801,124900,21982375100,28800,28850,28850,28750,650
|
|
20240801,124800,21963668550,28750,28850,28900,28750,924
|
|
20240801,124700,21937057750,28850,28850,28850,28750,1572
|
|
20240801,124600,21891760750,28800,28800,28850,28750,1869
|
|
20240801,124500,21837909750,28800,28850,28900,28800,1721
|
|
20240801,124400,21788258950,28800,28900,28900,28800,1704
|
|
20240801,124300,21739031500,28900,28850,28900,28800,541
|
|
20240801,124200,21723414850,28850,28850,28900,28800,1292
|
|
20240801,124100,21686134100,28850,28850,28900,28800,654
|
|
20240801,124000,21667259750,28800,28800,28850,28800,534
|
|
20240801,123900,21651860300,28800,28800,28900,28800,1818
|
|
20240801,123800,21599437900,28800,28850,28900,28800,617
|
|
20240801,123700,21581627900,28850,28800,28900,28800,727
|
|
20240801,123600,21560650400,28800,28800,28900,28800,1735
|
|
20240801,123500,21510572800,28850,28850,28900,28800,692
|
|
20240801,123400,21490608300,28850,28800,28900,28800,1342
|
|
20240801,123300,21451866050,28850,28800,28850,28750,811
|
|
20240801,123200,21428492200,28800,28800,28850,28800,590
|
|
20240801,123100,21411484750,28850,28850,28850,28750,3232
|
|
20240801,123000,21318333100,28850,28900,28900,28850,2472
|
|
20240801,122900,21246964450,28900,28850,28900,28800,1303
|
|
20240801,122800,21209353150,28900,28900,28900,28800,1101
|
|
20240801,122700,21177587000,28900,28800,28900,28800,1621
|
|
20240801,122600,21130823550,28850,28800,28900,28750,651
|
|
20240801,122500,21112047550,28750,28750,28850,28750,415
|
|
20240801,122400,21100105650,28750,28800,28850,28750,1152
|
|
20240801,122300,21066896500,28800,28850,28900,28800,4032
|
|
20240801,122200,20950646400,28800,28850,28850,28800,906
|
|
20240801,122100,20924523550,28850,28850,28850,28800,987
|
|
20240801,122000,20896052050,28800,28850,28850,28800,1159
|
|
20240801,121900,20862619600,28850,28850,28850,28800,1985
|
|
20240801,121800,20805368200,28800,28800,28850,28800,1548
|
|
20240801,121700,20760716500,28800,28850,28850,28800,416
|
|
20240801,121600,20748719150,28800,28800,28850,28800,883
|
|
20240801,121500,20723269900,28800,28800,28850,28750,2716
|
|
20240801,121400,20644977450,28800,28850,28900,28800,2370
|
|
20240801,121300,20576642750,28850,28800,28850,28800,680
|
|
20240801,121200,20557044550,28850,28850,28850,28800,1762
|
|
20240801,121100,20506220100,28850,28850,28850,28800,1707
|
|
20240801,121000,20456977800,28800,28850,28850,28750,955
|
|
20240801,120900,20429452800,28750,28850,28850,28750,3206
|
|
20240801,120800,20337054050,28800,28850,28850,28750,966
|
|
20240801,120700,20309195400,28850,28800,28850,28750,1790
|
|
20240801,120600,20257645700,28750,28850,28850,28750,1487
|
|
20240801,120500,20214795450,28800,28800,28850,28750,1079
|
|
20240801,120400,20183715050,28800,28750,28850,28700,1646
|
|
20240801,120300,20136270350,28700,28800,28850,28700,1531
|
|
20240801,120200,20092193150,28750,28800,28850,28700,1222
|
|
20240801,120100,20057011950,28750,28800,28800,28700,901
|
|
20240801,120000,20031081750,28800,28700,28800,28700,1295
|
|
20240801,115900,19993811250,28700,28750,28800,28700,1727
|
|
20240801,115800,19944174150,28750,28800,28800,28700,1041
|
|
20240801,115700,19914237650,28750,28700,28800,28700,1070
|
|
20240801,115600,19883458500,28750,28750,28800,28700,2213
|
|
20240801,115500,19819841100,28700,28750,28750,28700,858
|
|
20240801,115400,19795179200,28750,28700,28750,28650,1139
|
|
20240801,115300,19762482100,28700,28700,28700,28650,1501
|
|
20240801,115200,19719435300,28700,28700,28700,28650,1259
|
|
20240801,115100,19683325650,28700,28750,28750,28650,3229
|
|
20240801,115000,19590672800,28750,28700,28750,28700,2579
|
|
20240801,114900,19516593450,28750,28750,28750,28700,614
|
|
20240801,114800,19498944500,28750,28750,28800,28700,1859
|
|
20240801,114700,19445479900,28750,28750,28750,28700,579
|
|
20240801,114600,19428843750,28750,28700,28800,28700,797
|
|
20240801,114500,19405931550,28750,28750,28800,28700,1866
|
|
20240801,114400,19352293900,28750,28750,28800,28700,691
|
|
20240801,114300,19332432300,28750,28750,28750,28700,856
|
|
20240801,114200,19307848050,28700,28700,28800,28700,1783
|
|
20240801,114100,19256590450,28700,28750,28800,28700,1574
|
|
20240801,114000,19211370500,28750,28750,28750,28700,901
|
|
20240801,113900,19185470200,28750,28700,28750,28700,1244
|
|
20240801,113800,19149728450,28750,28750,28750,28700,617
|
|
20240801,113700,19131998900,28750,28750,28800,28700,979
|
|
20240801,113600,19103856150,28700,28700,28800,28700,1000
|
|
20240801,113500,19075101950,28750,28750,28800,28700,827
|
|
20240801,113400,19051338250,28700,28800,28800,28700,1604
|
|
20240801,113300,19005172950,28750,28800,28800,28700,895
|
|
20240801,113200,18979436100,28750,28750,28800,28700,1270
|
|
20240801,113100,18942911150,28700,28750,28800,28700,515
|
|
20240801,113000,18928106150,28750,28750,28800,28700,1517
|
|
20240801,112900,18884474800,28750,28800,28800,28700,1331
|
|
20240801,112800,18846186450,28750,28750,28800,28700,752
|
|
20240801,112700,18824564350,28750,28700,28800,28650,1449
|
|
20240801,112600,18782946300,28700,28750,28750,28650,1062
|
|
20240801,112500,18752432200,28750,28700,28800,28650,2009
|
|
20240801,112400,18694732350,28700,28800,28800,28650,1148
|
|
20240801,112300,18661724150,28800,28750,28800,28700,1032
|
|
20240801,112200,18632031900,28700,28750,28800,28700,750
|
|
20240801,112100,18610489700,28750,28700,28750,28650,1799
|
|
20240801,112000,18558812850,28650,28700,28750,28650,916
|
|
20240801,111900,18532528250,28700,28700,28750,28600,6525
|
|
20240801,111800,18345590850,28750,28700,28750,28700,1792
|
|
20240801,111700,18294101100,28700,28750,28750,28650,1660
|
|
20240801,111600,18246439850,28700,28700,28750,28650,1484
|
|
20240801,111500,18203837100,28700,28700,28700,28600,6406
|
|
20240801,111400,18020295350,28650,28800,28800,28600,11783
|
|
20240801,111300,17682398000,28800,28750,28800,28700,1153
|
|
20240801,111200,17649221550,28750,28750,28800,28700,1481
|
|
20240801,111100,17606643500,28750,28800,28800,28700,1459
|
|
20240801,111000,17564687750,28800,28800,28850,28750,994
|
|
20240801,110900,17536063400,28750,28750,28800,28700,2276
|
|
20240801,110800,17470577750,28700,28750,28750,28700,1552
|
|
20240801,110700,17425978750,28750,28750,28800,28700,1687
|
|
20240801,110600,17377461400,28750,28800,28800,28700,892
|
|
20240801,110500,17351810300,28800,28750,28800,28750,641
|
|
20240801,110400,17333358700,28700,28800,28800,28700,1076
|
|
20240801,110300,17302420150,28750,28800,28800,28700,2064
|
|
20240801,110200,17243112350,28800,28750,28800,28700,904
|
|
20240801,110100,17217101500,28700,28800,28800,28700,707
|
|
20240801,110000,17196747050,28750,28700,28800,28700,733
|
|
20240801,105900,17175675700,28750,28800,28800,28700,2838
|
|
20240801,105800,17094049350,28750,28800,28800,28700,3713
|
|
20240801,105700,16987292000,28800,28700,28800,28700,1295
|
|
20240801,105600,16950070050,28750,28750,28750,28700,1791
|
|
20240801,105500,16898590300,28700,28850,28850,28700,4288
|
|
20240801,105400,16775333700,28750,28750,28850,28750,2122
|
|
20240801,105300,16714248000,28850,28800,28850,28750,3012
|
|
20240801,105200,16627579650,28800,28750,28850,28750,1997
|
|
20240801,105100,16570075200,28800,28850,28900,28750,7078
|
|
20240801,105000,16366027700,28850,28800,28850,28750,2321
|
|
20240801,104900,16299169950,28750,28750,28800,28750,583
|
|
20240801,104800,16282397950,28750,28800,28800,28750,1815
|
|
20240801,104700,16230161650,28800,28800,28800,28750,3215
|
|
20240801,104600,16137708250,28800,28850,28900,28750,6607
|
|
20240801,104500,15947381400,28800,28900,28900,28800,916
|
|
20240801,104400,15920950200,28800,28900,28900,28800,620
|
|
20240801,104300,15903072400,28850,28850,28900,28800,1101
|
|
20240801,104200,15871316000,28800,28850,28850,28800,1308
|
|
20240801,104100,15833592300,28850,28800,28850,28800,5409
|
|
20240801,104000,15677576150,28800,28800,28850,28800,1122
|
|
20240801,103900,15645242100,28850,28800,28850,28750,1889
|
|
20240801,103800,15590824600,28800,28800,28850,28750,1990
|
|
20240801,103700,15533482650,28800,28800,28850,28750,1130
|
|
20240801,103600,15500948000,28800,28750,28800,28750,929
|
|
20240801,103500,15474204750,28800,28750,28800,28750,1016
|
|
20240801,103400,15444984150,28750,28750,28850,28750,877
|
|
20240801,103300,15419731200,28800,28900,28900,28750,2810
|
|
20240801,103200,15338788250,28900,28800,28900,28800,1099
|
|
20240801,103100,15307072300,28850,28850,28900,28800,1497
|
|
20240801,103000,15263879050,28850,28800,28900,28750,2730
|
|
20240801,102900,15185172100,28800,28850,28850,28750,3223
|
|
20240801,102800,15092412950,28800,28800,28850,28800,1446
|
|
20240801,102700,15050738100,28850,28800,28900,28750,4331
|
|
20240801,102600,14926013600,28800,28950,29000,28750,21314
|
|
20240801,102500,14311045100,28950,28900,29000,28900,3202
|
|
20240801,102400,14218222200,28950,28950,28950,28900,605
|
|
20240801,102300,14200712000,28900,28900,29000,28900,1718
|
|
20240801,102200,14150960650,28900,29000,29000,28900,2055
|
|
20240801,102100,14091476150,29000,28950,29000,28950,1936
|
|
20240801,102000,14035386300,29000,29000,29050,28950,4699
|
|
20240801,101900,13899193750,29050,29000,29050,28950,916
|
|
20240801,101800,13872624500,29000,29150,29150,28950,5586
|
|
20240801,101700,13710259950,29100,29150,29200,29100,2210
|
|
20240801,101600,13645816000,29200,29200,29200,29100,7105
|
|
20240801,101500,13438449050,29150,29200,29300,29150,20441
|
|
20240801,101400,12841103300,29250,29200,29250,29150,3472
|
|
20240801,101300,12739721650,29150,29200,29250,29150,4768
|
|
20240801,101200,12600473850,29150,29200,29200,29100,4038
|
|
20240801,101100,12482863700,29100,29050,29150,29050,3214
|
|
20240801,101000,12389356500,29050,29150,29150,29050,2631
|
|
20240801,100900,12312827400,29100,29250,29250,29100,16854
|
|
20240801,100800,11820276250,29250,29150,29250,29100,18363
|
|
20240801,100700,11284053250,29150,29100,29150,29050,4519
|
|
20240801,100600,11152425700,29100,29100,29100,29000,3652
|
|
20240801,100500,11046273150,29050,29100,29100,29000,2736
|
|
20240801,100400,10966780700,29100,29100,29150,29050,3341
|
|
20240801,100300,10869627950,29100,29100,29150,29050,4307
|
|
20240801,100200,10744259500,29100,28900,29100,28900,7215
|
|
20240801,100100,10534973750,28950,28900,28950,28900,983
|
|
20240801,100000,10506555150,28850,28800,28900,28800,2314
|
|
20240801,095900,10439876450,28850,28900,28900,28800,3538
|
|
20240801,095800,10337783450,28900,28950,29000,28850,3659
|
|
20240801,095700,10232000150,28950,29000,29000,28900,6243
|
|
20240801,095600,10051261950,28950,28900,29000,28900,3565
|
|
20240801,095500,9947956350,28900,29000,29000,28900,3442
|
|
20240801,095400,9848298950,29000,28950,29000,28900,1880
|
|
20240801,095300,9793859050,28950,28950,29000,28900,5237
|
|
20240801,095200,9642272750,28950,29100,29100,28950,5231
|
|
20240801,095100,9490431700,29100,29100,29100,29050,2438
|
|
20240801,095000,9419549700,29100,29100,29150,29050,3530
|
|
20240801,094900,9316824800,29050,29150,29150,29050,8238
|
|
20240801,094800,9076982350,29150,29250,29250,29100,10087
|
|
20240801,094700,8782709350,29200,29000,29250,29000,67378
|
|
20240801,094600,6820496100,29000,28950,29000,28950,4292
|
|
20240801,094500,6696081150,28950,28950,29000,28900,4506
|
|
20240801,094400,6565548200,28950,28850,28950,28800,17125
|
|
20240801,094300,6070319850,28800,28800,28850,28750,4589
|
|
20240801,094200,5938101300,28800,28700,28800,28700,3573
|
|
20240801,094100,5835358350,28750,28700,28750,28650,901
|
|
20240801,094000,5809482900,28700,28700,28750,28700,1074
|
|
20240801,093900,5778647650,28750,28650,28750,28650,1835
|
|
20240801,093800,5725958150,28650,28650,28700,28550,2917
|
|
20240801,093700,5642462600,28650,28650,28650,28600,673
|
|
20240801,093600,5623211650,28650,28750,28750,28600,8876
|
|
20240801,093500,5368384700,28800,28800,28800,28750,939
|
|
20240801,093400,5341353000,28800,28800,28850,28750,2208
|
|
20240801,093300,5277750600,28800,28800,28850,28750,2617
|
|
20240801,093200,5202355650,28800,28800,28850,28750,4377
|
|
20240801,093100,5076304800,28750,28800,28800,28750,3294
|
|
20240801,093000,4981445300,28800,28750,28800,28700,1900
|
|
20240801,092900,4926802500,28750,28700,28800,28700,2173
|
|
20240801,092800,4864361850,28700,28650,28750,28600,3945
|
|
20240801,092700,4751047400,28650,28550,28650,28550,1877
|
|
20240801,092600,4697325600,28550,28550,28600,28500,1303
|
|
20240801,092500,4660122650,28550,28550,28600,28500,709
|
|
20240801,092400,4639875200,28550,28450,28550,28450,3084
|
|
20240801,092300,4551993250,28500,28500,28500,28400,3665
|
|
20240801,092200,4447851200,28450,28450,28500,28400,527
|
|
20240801,092100,4432859950,28400,28450,28500,28350,15898
|
|
20240801,092000,3981180450,28450,28450,28550,28450,6258
|
|
20240801,091900,3802924450,28500,28550,28550,28450,4433
|
|
20240801,091800,3676585050,28550,28550,28600,28500,1961
|
|
20240801,091700,3620616650,28550,28450,28550,28450,1875
|
|
20240801,091600,3567189350,28500,28500,28600,28450,2948
|
|
20240801,091500,3483104250,28500,28450,28550,28450,2323
|
|
20240801,091400,3416921450,28500,28450,28500,28450,2384
|
|
20240801,091300,3349032650,28400,28550,28600,28400,14305
|
|
20240801,091200,2941348250,28550,28550,28600,28500,5289
|
|
20240801,091100,2790411150,28500,28600,28650,28500,3586
|
|
20240801,091000,2688018350,28650,28650,28750,28600,907
|
|
20240801,090900,2662061550,28750,28700,28750,28600,6362
|
|
20240801,090800,2479695100,28700,28850,28850,28600,9183
|
|
20240801,090700,2215396350,28900,28900,28900,28800,3705
|
|
20240801,090600,2108463650,28800,28600,29000,28550,30052
|
|
20240801,090500,1243174200,28600,28400,28600,28350,7890
|
|
20240801,090400,1018814600,28400,28550,28550,28350,4990
|
|
20240801,090300,876930800,28550,28550,28600,28450,5032
|
|
20240801,090200,733398100,28600,28350,28600,28350,3385
|
|
20240801,090100,636922000,28350,28400,28450,28350,2236
|
|
20240801,090000,573466550,28350,28350,28500,28250,20209
|