617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,191300,2354385350,20600,20600,20600,20600,0
|
|
20240801,191200,2354385350,20600,20600,20600,20600,0
|
|
20240801,191100,2354385350,20600,20600,20600,20600,0
|
|
20240801,191000,2354385350,20600,20600,20600,20600,0
|
|
20240801,190900,2354385350,20600,20600,20600,20600,0
|
|
20240801,190800,2354385350,20600,20600,20600,20600,0
|
|
20240801,190700,2354385350,20600,20600,20600,20600,0
|
|
20240801,190600,2354385350,20600,20600,20600,20600,0
|
|
20240801,190500,2354385350,20600,20600,20600,20600,0
|
|
20240801,190400,2354385350,20600,20600,20600,20600,0
|
|
20240801,190300,2354385350,20600,20600,20600,20600,0
|
|
20240801,190200,2354385350,20600,20600,20600,20600,0
|
|
20240801,190100,2354385350,20600,20600,20600,20600,0
|
|
20240801,190000,2354385350,20600,20600,20600,20600,0
|
|
20240801,185900,2354385350,20600,20600,20600,20600,0
|
|
20240801,185800,2354385350,20600,20600,20600,20600,0
|
|
20240801,185700,2354385350,20600,20600,20600,20600,0
|
|
20240801,185600,2354385350,20600,20600,20600,20600,0
|
|
20240801,185500,2354385350,20600,20600,20600,20600,0
|
|
20240801,185400,2354385350,20600,20600,20600,20600,0
|
|
20240801,185300,2354385350,20600,20600,20600,20600,0
|
|
20240801,185200,2354385350,20600,20600,20600,20600,0
|
|
20240801,185100,2354385350,20600,20600,20600,20600,0
|
|
20240801,185000,2354385350,20600,20600,20600,20600,0
|
|
20240801,184900,2354385350,20600,20600,20600,20600,0
|
|
20240801,184800,2354385350,20600,20600,20600,20600,0
|
|
20240801,184700,2354385350,20600,20600,20600,20600,0
|
|
20240801,184600,2354385350,20600,20600,20600,20600,0
|
|
20240801,184500,2354385350,20600,20600,20600,20600,0
|
|
20240801,184400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,184300,2354385350,20600,20600,20600,20600,0
|
|
20240801,184200,2354385350,20600,20600,20600,20600,0
|
|
20240801,184100,2354385350,20600,20600,20600,20600,0
|
|
20240801,184000,2354385350,20600,20600,20600,20600,0
|
|
20240801,183900,2354385350,20600,20600,20600,20600,0
|
|
20240801,183800,2354385350,20600,20600,20600,20600,0
|
|
20240801,183700,2354385350,20600,20600,20600,20600,0
|
|
20240801,183600,2354385350,20600,20600,20600,20600,0
|
|
20240801,183500,2354385350,20600,20600,20600,20600,0
|
|
20240801,183400,2354385350,20600,20600,20600,20600,0
|
|
20240801,183300,2354385350,20600,20600,20600,20600,0
|
|
20240801,183200,2354385350,20600,20600,20600,20600,0
|
|
20240801,183100,2354385350,20600,20600,20600,20600,0
|
|
20240801,183000,2354385350,20600,20600,20600,20600,0
|
|
20240801,182900,2354385350,20600,20600,20600,20600,0
|
|
20240801,182800,2354385350,20600,20600,20600,20600,0
|
|
20240801,182700,2354385350,20600,20600,20600,20600,0
|
|
20240801,182600,2354385350,20600,20600,20600,20600,0
|
|
20240801,182500,2354385350,20600,20600,20600,20600,0
|
|
20240801,182400,2354385350,20600,20600,20600,20600,0
|
|
20240801,182300,2354385350,20600,20600,20600,20600,0
|
|
20240801,182200,2354385350,20600,20600,20600,20600,0
|
|
20240801,182100,2354385350,20600,20600,20600,20600,0
|
|
20240801,182000,2354385350,20600,20600,20600,20600,0
|
|
20240801,181900,2354385350,20600,20600,20600,20600,0
|
|
20240801,181800,2354385350,20600,20600,20600,20600,0
|
|
20240801,181700,2354385350,20600,20600,20600,20600,0
|
|
20240801,181600,2354385350,20600,20600,20600,20600,0
|
|
20240801,181500,2354385350,20600,20600,20600,20600,0
|
|
20240801,181400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,181300,2354385350,20600,20600,20600,20600,0
|
|
20240801,181200,2354385350,20600,20600,20600,20600,0
|
|
20240801,181100,2354385350,20600,20600,20600,20600,0
|
|
20240801,181000,2354385350,20600,20600,20600,20600,0
|
|
20240801,180900,2354385350,20600,20600,20600,20600,0
|
|
20240801,180800,2354385350,20600,20600,20600,20600,0
|
|
20240801,180700,2354385350,20600,20600,20600,20600,0
|
|
20240801,180600,2354385350,20600,20600,20600,20600,0
|
|
20240801,180500,2354385350,20600,20600,20600,20600,0
|
|
20240801,180400,2354385350,20600,20600,20600,20600,0
|
|
20240801,180300,2354385350,20600,20600,20600,20600,0
|
|
20240801,180200,2354385350,20600,20600,20600,20600,0
|
|
20240801,180100,2354385350,20600,20600,20600,20600,0
|
|
20240801,180000,2354385350,20600,20600,20600,20600,0
|
|
20240801,175900,2354385350,20600,20600,20600,20600,0
|
|
20240801,175800,2354385350,20600,20600,20600,20600,0
|
|
20240801,175700,2354385350,20600,20600,20600,20600,0
|
|
20240801,175600,2354385350,20600,20600,20600,20600,0
|
|
20240801,175500,2354385350,20600,20600,20600,20600,0
|
|
20240801,175400,2354385350,20600,20600,20600,20600,0
|
|
20240801,175300,2354385350,20600,20600,20600,20600,0
|
|
20240801,175200,2354385350,20600,20600,20600,20600,0
|
|
20240801,175100,2354385350,20600,20600,20600,20600,0
|
|
20240801,175000,2354385350,20600,20600,20600,20600,0
|
|
20240801,174900,2354385350,20600,20600,20600,20600,0
|
|
20240801,174800,2354385350,20600,20600,20600,20600,0
|
|
20240801,174700,2354385350,20600,20600,20600,20600,0
|
|
20240801,174600,2354385350,20600,20600,20600,20600,0
|
|
20240801,174500,2354385350,20600,20600,20600,20600,0
|
|
20240801,174400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,174300,2354385350,20600,20600,20600,20600,0
|
|
20240801,174200,2354385350,20600,20600,20600,20600,0
|
|
20240801,174100,2354385350,20600,20600,20600,20600,0
|
|
20240801,174000,2354385350,20600,20600,20600,20600,0
|
|
20240801,173900,2354385350,20600,20600,20600,20600,0
|
|
20240801,173800,2354385350,20600,20600,20600,20600,0
|
|
20240801,173700,2354385350,20600,20600,20600,20600,0
|
|
20240801,173600,2354385350,20600,20600,20600,20600,0
|
|
20240801,173500,2354385350,20600,20600,20600,20600,0
|
|
20240801,173400,2354385350,20600,20600,20600,20600,0
|
|
20240801,173300,2354385350,20600,20600,20600,20600,0
|
|
20240801,173200,2354385350,20600,20600,20600,20600,0
|
|
20240801,173100,2354385350,20600,20600,20600,20600,0
|
|
20240801,173000,2354385350,20600,20600,20600,20600,0
|
|
20240801,172900,2354385350,20600,20600,20600,20600,0
|
|
20240801,172800,2354385350,20600,20600,20600,20600,0
|
|
20240801,172700,2354385350,20600,20600,20600,20600,0
|
|
20240801,172600,2354385350,20600,20600,20600,20600,0
|
|
20240801,172500,2354385350,20600,20600,20600,20600,0
|
|
20240801,172400,2354385350,20600,20600,20600,20600,0
|
|
20240801,172300,2354385350,20600,20600,20600,20600,0
|
|
20240801,172200,2354385350,20600,20600,20600,20600,0
|
|
20240801,172100,2354385350,20600,20600,20600,20600,0
|
|
20240801,172000,2354385350,20600,20600,20600,20600,0
|
|
20240801,171900,2354385350,20600,20600,20600,20600,0
|
|
20240801,171800,2354385350,20600,20600,20600,20600,0
|
|
20240801,171700,2354385350,20600,20600,20600,20600,0
|
|
20240801,171600,2354385350,20600,20600,20600,20600,0
|
|
20240801,171500,2354385350,20600,20600,20600,20600,0
|
|
20240801,171400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,171300,2354385350,20600,20600,20600,20600,0
|
|
20240801,171200,2354385350,20600,20600,20600,20600,0
|
|
20240801,171100,2354385350,20600,20600,20600,20600,0
|
|
20240801,171000,2354385350,20600,20600,20600,20600,0
|
|
20240801,170900,2354385350,20600,20600,20600,20600,0
|
|
20240801,170800,2354385350,20600,20600,20600,20600,0
|
|
20240801,170700,2354385350,20600,20600,20600,20600,0
|
|
20240801,170600,2354385350,20600,20600,20600,20600,0
|
|
20240801,170500,2354385350,20600,20600,20600,20600,0
|
|
20240801,170400,2354385350,20600,20600,20600,20600,0
|
|
20240801,170300,2354385350,20600,20600,20600,20600,0
|
|
20240801,170200,2354385350,20600,20600,20600,20600,0
|
|
20240801,170100,2354385350,20600,20600,20600,20600,0
|
|
20240801,170000,2354385350,20600,20600,20600,20600,0
|
|
20240801,165900,2354385350,20600,20600,20600,20600,0
|
|
20240801,165800,2354385350,20600,20600,20600,20600,0
|
|
20240801,165700,2354385350,20600,20600,20600,20600,0
|
|
20240801,165600,2354385350,20600,20600,20600,20600,0
|
|
20240801,165500,2354385350,20600,20600,20600,20600,0
|
|
20240801,165400,2354385350,20600,20600,20600,20600,0
|
|
20240801,165300,2354385350,20600,20600,20600,20600,0
|
|
20240801,165200,2354385350,20600,20600,20600,20600,0
|
|
20240801,165100,2354385350,20600,20600,20600,20600,0
|
|
20240801,165000,2354385350,20600,20600,20600,20600,0
|
|
20240801,164900,2354385350,20600,20600,20600,20600,0
|
|
20240801,164800,2354385350,20600,20600,20600,20600,0
|
|
20240801,164700,2354385350,20600,20600,20600,20600,0
|
|
20240801,164600,2354385350,20600,20600,20600,20600,0
|
|
20240801,164500,2354385350,20600,20600,20600,20600,0
|
|
20240801,164400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,164300,2354385350,20600,20600,20600,20600,0
|
|
20240801,164200,2354385350,20600,20600,20600,20600,0
|
|
20240801,164100,2354385350,20600,20600,20600,20600,0
|
|
20240801,164000,2354385350,20600,20600,20600,20600,0
|
|
20240801,163900,2354385350,20600,20600,20600,20600,0
|
|
20240801,163800,2354385350,20600,20600,20600,20600,0
|
|
20240801,163700,2354385350,20600,20600,20600,20600,0
|
|
20240801,163600,2354385350,20600,20600,20600,20600,0
|
|
20240801,163500,2354385350,20600,20600,20600,20600,0
|
|
20240801,163400,2354385350,20600,20600,20600,20600,0
|
|
20240801,163300,2354385350,20600,20600,20600,20600,0
|
|
20240801,163200,2354385350,20600,20600,20600,20600,0
|
|
20240801,163100,2354385350,20600,20600,20600,20600,0
|
|
20240801,163000,2354385350,20600,20600,20600,20600,0
|
|
20240801,162900,2354385350,20600,20600,20600,20600,0
|
|
20240801,162800,2354385350,20600,20600,20600,20600,0
|
|
20240801,162700,2354385350,20600,20600,20600,20600,0
|
|
20240801,162600,2354385350,20600,20600,20600,20600,0
|
|
20240801,162500,2354385350,20600,20600,20600,20600,0
|
|
20240801,162400,2354385350,20600,20600,20600,20600,0
|
|
20240801,162300,2354385350,20600,20600,20600,20600,0
|
|
20240801,162200,2354385350,20600,20600,20600,20600,0
|
|
20240801,162100,2354385350,20600,20600,20600,20600,0
|
|
20240801,162000,2354385350,20600,20600,20600,20600,0
|
|
20240801,161900,2354385350,20600,20600,20600,20600,0
|
|
20240801,161800,2354385350,20600,20600,20600,20600,0
|
|
20240801,161700,2354385350,20600,20600,20600,20600,0
|
|
20240801,161600,2354385350,20600,20600,20600,20600,0
|
|
20240801,161500,2354385350,20600,20600,20600,20600,0
|
|
20240801,161400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,161300,2354385350,20600,20600,20600,20600,0
|
|
20240801,161200,2354385350,20600,20600,20600,20600,0
|
|
20240801,161100,2354385350,20600,20600,20600,20600,0
|
|
20240801,161000,2354385350,20600,20600,20600,20600,0
|
|
20240801,160900,2354385350,20600,20600,20600,20600,0
|
|
20240801,160800,2354385350,20600,20600,20600,20600,0
|
|
20240801,160700,2354385350,20600,20600,20600,20600,0
|
|
20240801,160600,2354385350,20600,20600,20600,20600,0
|
|
20240801,160500,2354385350,20600,20600,20600,20600,0
|
|
20240801,160400,2354385350,20600,20600,20600,20600,0
|
|
20240801,160300,2354385350,20600,20600,20600,20600,0
|
|
20240801,160200,2354385350,20600,20600,20600,20600,0
|
|
20240801,160100,2354385350,20600,20600,20600,20600,0
|
|
20240801,160000,2354385350,20600,20600,20600,20600,0
|
|
20240801,155900,2354385350,20600,20600,20600,20600,0
|
|
20240801,155800,2354385350,20600,20600,20600,20600,0
|
|
20240801,155700,2354385350,20600,20600,20600,20600,0
|
|
20240801,155600,2354385350,20600,20600,20600,20600,0
|
|
20240801,155500,2354385350,20600,20600,20600,20600,0
|
|
20240801,155400,2354385350,20600,20600,20600,20600,0
|
|
20240801,155300,2354385350,20600,20600,20600,20600,0
|
|
20240801,155200,2354385350,20600,20600,20600,20600,0
|
|
20240801,155100,2354385350,20600,20600,20600,20600,0
|
|
20240801,155000,2354385350,20600,20600,20600,20600,0
|
|
20240801,154900,2354385350,20600,20600,20600,20600,0
|
|
20240801,154800,2354385350,20600,20600,20600,20600,0
|
|
20240801,154700,2354385350,20600,20600,20600,20600,0
|
|
20240801,154600,2354385350,20600,20600,20600,20600,0
|
|
20240801,154500,2354385350,20600,20600,20600,20600,0
|
|
20240801,154400,2354385350,20600,20600,20600,20600,1151
|
|
20240801,154300,2354385350,20600,20600,20600,20600,0
|
|
20240801,154200,2354385350,20600,20600,20600,20600,0
|
|
20240801,154100,2354385350,20600,20600,20600,20600,0
|
|
20240801,154000,2354385350,20600,20600,20600,20600,0
|
|
20240801,153900,2354385350,20600,20600,20600,20600,0
|
|
20240801,153800,2354385350,20600,20600,20600,20600,0
|
|
20240801,153700,2354385350,20600,20600,20600,20600,0
|
|
20240801,153600,2354385350,20600,20600,20600,20600,0
|
|
20240801,153500,2354385350,20600,20600,20600,20600,0
|
|
20240801,153400,2354385350,20600,20600,20600,20600,0
|
|
20240801,153300,2354385350,20600,20600,20600,20600,0
|
|
20240801,153200,2354385350,20600,20600,20600,20600,0
|
|
20240801,153100,2354385350,20600,20600,20600,20600,0
|
|
20240801,153000,2354385350,20600,20600,20600,20600,1151
|
|
20240801,152900,2330674750,20600,20600,20600,20600,0
|
|
20240801,152800,2330674750,20600,20600,20600,20600,0
|
|
20240801,152700,2330674750,20600,20600,20600,20600,0
|
|
20240801,152600,2330674750,20600,20600,20600,20600,0
|
|
20240801,152500,2330674750,20600,20600,20600,20600,0
|
|
20240801,152400,2330674750,20600,20600,20600,20600,0
|
|
20240801,152300,2330674750,20600,20600,20600,20600,0
|
|
20240801,152200,2330674750,20600,20600,20600,20600,0
|
|
20240801,152100,2330674750,20600,20600,20600,20600,0
|
|
20240801,152000,2330674750,20600,20600,20600,20600,0
|
|
20240801,151900,2330674750,20600,20550,20600,20550,252
|
|
20240801,151800,2325495600,20600,20600,20600,20550,52
|
|
20240801,151700,2324426550,20600,20600,20600,20550,158
|
|
20240801,151600,2321175200,20700,20600,20700,20550,232
|
|
20240801,151500,2316397100,20600,20600,20600,20550,126
|
|
20240801,151400,2313801550,20600,20600,20600,20550,95
|
|
20240801,151300,2311846650,20600,20600,20600,20600,101
|
|
20240801,151200,2309766050,20550,20550,20600,20550,92
|
|
20240801,151100,2307873300,20550,20600,20600,20550,106
|
|
20240801,151000,2305690900,20550,20600,20600,20550,2173
|
|
20240801,150900,2261033950,20550,20600,20600,20550,89
|
|
20240801,150800,2259200600,20550,20600,20600,20550,85
|
|
20240801,150700,2257451700,20600,20650,20650,20600,452
|
|
20240801,150600,2248138450,20700,20700,20700,20700,1
|
|
20240801,150500,2248117750,20650,20650,20700,20650,100
|
|
20240801,150400,2246052600,20650,20650,20650,20650,27
|
|
20240801,150300,2245495050,20700,20650,20700,20650,145
|
|
20240801,150200,2242497900,20650,20700,20700,20650,33
|
|
20240801,150100,2241816350,20650,20750,20750,20650,96
|
|
20240801,150000,2239830750,20750,20700,20750,20600,630
|
|
20240801,145900,2226778900,20750,20600,20750,20600,2597
|
|
20240801,145800,2173245100,20600,20650,20650,20600,1399
|
|
20240801,145700,2144421750,20600,20650,20650,20600,242
|
|
20240801,145600,2139426700,20650,20600,20650,20600,107
|
|
20240801,145500,2137217550,20600,20600,20650,20600,607
|
|
20240801,145400,2124713250,20650,20650,20650,20600,1148
|
|
20240801,145300,2101007950,20700,20750,20750,20700,307
|
|
20240801,145200,2094639750,20750,20700,20750,20700,348
|
|
20240801,145100,2087420850,20650,20750,20750,20650,784
|
|
20240801,145000,2071198150,20750,20750,20750,20700,355
|
|
20240801,144900,2063839800,20800,20800,20800,20800,69
|
|
20240801,144800,2062404600,20800,20800,20850,20750,417
|
|
20240801,144700,2053729800,20800,20750,20800,20750,678
|
|
20240801,144600,2039655100,20750,20750,20750,20700,858
|
|
20240801,144500,2021853700,20750,20750,20750,20750,358
|
|
20240801,144400,2014425200,20750,20750,20750,20700,356
|
|
20240801,144300,2007040300,20750,20750,20750,20750,215
|
|
20240801,144200,2002579050,20750,20800,20800,20700,1549
|
|
20240801,144100,1970391250,20700,20700,20800,20700,907
|
|
20240801,144000,1951592200,20700,20700,20700,20650,801
|
|
20240801,143900,1935013600,20700,20650,20700,20650,657
|
|
20240801,143800,1921417550,20700,20800,20800,20650,3724
|
|
20240801,143700,1844305250,20800,20800,20850,20750,785
|
|
20240801,143600,1827968750,20850,20800,20850,20750,350
|
|
20240801,143500,1820671750,20800,20800,20850,20800,935
|
|
20240801,143400,1801209050,20800,20800,20800,20800,524
|
|
20240801,143300,1790309850,20800,20750,20800,20750,1227
|
|
20240801,143200,1764833650,20750,20750,20750,20750,432
|
|
20240801,143100,1755869650,20700,20700,20750,20700,459
|
|
20240801,143000,1746361700,20700,20700,20700,20700,321
|
|
20240801,142900,1739717000,20700,20650,20700,20650,336
|
|
20240801,142800,1732764550,20700,20700,20700,20700,310
|
|
20240801,142700,1726347550,20700,20700,20700,20650,379
|
|
20240801,142600,1718504400,20650,20650,20650,20650,310
|
|
20240801,142500,1712102900,20600,20550,20650,20550,402
|
|
20240801,142400,1703807700,20550,20550,20600,20550,1234
|
|
20240801,142300,1678436250,20600,20600,20650,20600,374
|
|
20240801,142200,1670726300,20600,20600,20600,20550,1147
|
|
20240801,142100,1647105200,20600,20600,20600,20600,374
|
|
20240801,142000,1639400800,20600,20600,20600,20550,2011
|
|
20240801,141900,1598056700,20600,20600,20600,20550,193
|
|
20240801,141800,1594081400,20600,20600,20600,20550,134
|
|
20240801,141700,1591323100,20600,20600,20600,20550,400
|
|
20240801,141600,1583100800,20600,20600,20650,20600,112
|
|
20240801,141500,1580790850,20550,20550,20550,20550,1025
|
|
20240801,141400,1559727100,20500,20550,20550,20500,137
|
|
20240801,141300,1556913850,20550,20550,20550,20550,32
|
|
20240801,141200,1556256250,20500,20550,20550,20500,640
|
|
20240801,141100,1543106400,20550,20500,20550,20500,173
|
|
20240801,141000,1539553350,20550,20550,20550,20550,159
|
|
20240801,140900,1536285900,20550,20600,20650,20550,242
|
|
20240801,140800,1531304500,20650,20550,20650,20550,1211
|
|
20240801,140700,1506405700,20550,20550,20550,20500,1348
|
|
20240801,140600,1478706400,20650,20600,20650,20600,490
|
|
20240801,140500,1468589450,20600,20600,20600,20550,101
|
|
20240801,140400,1466511000,20600,20500,20600,20500,680
|
|
20240801,140300,1452533600,20500,20550,20550,20500,222
|
|
20240801,140200,1447977550,20550,20500,20550,20500,254
|
|
20240801,140100,1442758850,20550,20550,20550,20500,673
|
|
20240801,140000,1428951850,20550,20550,20550,20550,109
|
|
20240801,135900,1426711900,20550,20550,20550,20500,386
|
|
20240801,135800,1418781700,20550,20500,20550,20500,239
|
|
20240801,135700,1413872400,20550,20550,20550,20550,296
|
|
20240801,135600,1407789600,20550,20550,20550,20500,518
|
|
20240801,135500,1397146800,20550,20550,20550,20550,257
|
|
20240801,135400,1391865450,20500,20550,20550,20500,121
|
|
20240801,135300,1389381350,20450,20550,20600,20450,1223
|
|
20240801,135200,1364283950,20550,20550,20550,20500,495
|
|
20240801,135100,1354116300,20550,20600,20600,20550,506
|
|
20240801,135000,1343717950,20550,20600,20600,20550,386
|
|
20240801,134900,1335772100,20600,20600,20600,20600,264
|
|
20240801,134800,1330333700,20600,20600,20600,20550,240
|
|
20240801,134700,1325391800,20600,20600,20600,20600,370
|
|
20240801,134600,1317769800,20550,20600,20600,20550,242
|
|
20240801,134500,1312786700,20600,20550,20600,20550,325
|
|
20240801,134400,1306102250,20550,20600,20600,20550,358
|
|
20240801,134300,1298729500,20600,20550,20600,20550,211
|
|
20240801,134200,1294385050,20600,20600,20600,20600,225
|
|
20240801,134100,1289750050,20600,20600,20600,20600,304
|
|
20240801,134000,1283487650,20650,20550,20650,20500,5297
|
|
20240801,133900,1174856400,20550,20600,20600,20550,221
|
|
20240801,133800,1170305950,20600,20600,20600,20600,299
|
|
20240801,133700,1164146550,20600,20600,20600,20550,350
|
|
20240801,133600,1156940650,20600,20600,20600,20600,262
|
|
20240801,133500,1151543450,20600,20650,20650,20550,510
|
|
20240801,133400,1141031800,20650,20600,20650,20600,305
|
|
20240801,133300,1134735500,20600,20600,20600,20500,3789
|
|
20240801,133200,1056868500,20600,20600,20600,20600,504
|
|
20240801,133100,1046486100,20550,20550,20600,20550,107
|
|
20240801,133000,1044285200,20600,20550,20600,20550,128
|
|
20240801,132900,1041650500,20600,20600,20600,20600,35
|
|
20240801,132800,1040929500,20600,20550,20600,20550,132
|
|
20240801,132700,1038212450,20550,20550,20550,20550,85
|
|
20240801,132600,1036465700,20550,20550,20550,20500,138
|
|
20240801,132500,1033631900,20550,20550,20550,20550,166
|
|
20240801,132400,1030220600,20550,20600,20600,20550,384
|
|
20240801,132300,1022311900,20600,20600,20600,20600,92
|
|
20240801,132200,1020416700,20600,20600,20600,20500,292
|
|
20240801,132100,1014419650,20600,20600,20600,20600,0
|
|
20240801,132000,1014419650,20600,20550,20600,20550,45
|
|
20240801,131900,1013494800,20600,20600,20600,20600,3
|
|
20240801,131800,1013433000,20550,20550,20550,20550,42
|
|
20240801,131700,1012569900,20600,20600,20600,20600,9
|
|
20240801,131600,1012384500,20550,20600,20600,20550,628
|
|
20240801,131500,999478950,20550,20600,20600,20550,43
|
|
20240801,131400,998595250,20600,20600,20600,20600,129
|
|
20240801,131300,995937850,20600,20550,20600,20550,137
|
|
20240801,131200,993117800,20600,20600,20600,20550,283
|
|
20240801,131100,987288050,20550,20550,20550,20550,42
|
|
20240801,131000,986424950,20600,20600,20600,20550,585
|
|
20240801,130900,974403100,20550,20500,20600,20500,193
|
|
20240801,130800,970438900,20500,20500,20500,20500,0
|
|
20240801,130700,970438900,20500,20550,20550,20500,60
|
|
20240801,130600,969208400,20550,20550,20550,20550,0
|
|
20240801,130500,969208400,20550,20550,20550,20550,0
|
|
20240801,130400,969208400,20550,20550,20550,20550,191
|
|
20240801,130300,965283350,20500,20500,20500,20500,0
|
|
20240801,130200,965283350,20500,20500,20500,20500,10
|
|
20240801,130100,965078350,20550,20550,20550,20550,110
|
|
20240801,130000,962817850,20550,20550,20550,20550,11
|
|
20240801,125900,962591800,20550,20550,20550,20550,39
|
|
20240801,125800,961790350,20550,20550,20550,20550,5
|
|
20240801,125700,961687600,20550,20550,20550,20550,0
|
|
20240801,125600,961687600,20550,20550,20550,20550,7
|
|
20240801,125500,961543750,20550,20550,20550,20550,1
|
|
20240801,125400,961523200,20550,20550,20550,20550,80
|
|
20240801,125300,959879200,20500,20500,20500,20500,30
|
|
20240801,125200,959264200,20600,20600,20600,20600,60
|
|
20240801,125100,958028200,20600,20550,20600,20550,108
|
|
20240801,125000,955803800,20550,20600,20600,20550,45
|
|
20240801,124900,954877800,20600,20600,20600,20600,0
|
|
20240801,124800,954877800,20600,20600,20600,20600,150
|
|
20240801,124700,951787800,20600,20600,20600,20600,0
|
|
20240801,124600,951787800,20600,20600,20600,20600,32
|
|
20240801,124500,951128600,20600,20600,20600,20600,1
|
|
20240801,124400,951108000,20600,20600,20600,20600,0
|
|
20240801,124300,951108000,20600,20600,20600,20600,30
|
|
20240801,124200,950490000,20600,20600,20600,20600,0
|
|
20240801,124100,950490000,20600,20600,20600,20600,0
|
|
20240801,124000,950490000,20600,20600,20600,20600,0
|
|
20240801,123900,950490000,20600,20600,20600,20600,194
|
|
20240801,123800,946493600,20600,20600,20600,20600,0
|
|
20240801,123700,946493600,20600,20600,20600,20600,300
|
|
20240801,123600,940313600,20600,20600,20650,20600,956
|
|
20240801,123500,920608750,20600,20600,20600,20600,1001
|
|
20240801,123400,899988150,20600,20600,20600,20600,278
|
|
20240801,123300,894261350,20600,20600,20600,20600,0
|
|
20240801,123200,894261350,20600,20550,20600,20550,3628
|
|
20240801,123100,819692700,20550,20550,20550,20550,475
|
|
20240801,123000,809931450,20550,20550,20550,20550,0
|
|
20240801,122900,809931450,20550,20500,20550,20500,213
|
|
20240801,122800,805554350,20550,20550,20550,20550,0
|
|
20240801,122700,805554350,20550,20550,20550,20550,239
|
|
20240801,122600,800642900,20550,20550,20550,20550,8
|
|
20240801,122500,800478500,20550,20550,20550,20550,236
|
|
20240801,122400,795628700,20550,20550,20550,20550,274
|
|
20240801,122300,789998000,20500,20500,20500,20500,0
|
|
20240801,122200,789998000,20500,20500,20500,20500,388
|
|
20240801,122100,782044000,20500,20450,20500,20450,1662
|
|
20240801,122000,748049350,20450,20450,20450,20450,256
|
|
20240801,121900,742814150,20450,20450,20450,20450,219
|
|
20240801,121800,738335600,20450,20500,20500,20450,255
|
|
20240801,121700,733120800,20450,20400,20450,20400,1919
|
|
20240801,121600,693972700,20400,20400,20400,20400,16
|
|
20240801,121500,693646300,20400,20400,20400,20400,221
|
|
20240801,121400,689137900,20350,20350,20400,20350,210
|
|
20240801,121300,684862900,20400,20450,20450,20400,588
|
|
20240801,121200,672867600,20500,20500,20500,20500,190
|
|
20240801,121100,668972600,20450,20450,20450,20450,1
|
|
20240801,121000,668952150,20450,20450,20450,20450,237
|
|
20240801,120900,664105500,20450,20400,20450,20400,2362
|
|
20240801,120800,615919950,20400,20400,20400,20400,0
|
|
20240801,120700,615919950,20400,20400,20400,20400,0
|
|
20240801,120600,615919950,20400,20400,20400,20400,11
|
|
20240801,120500,615695550,20400,20400,20400,20400,300
|
|
20240801,120400,609575550,20450,20450,20450,20450,0
|
|
20240801,120300,609575550,20450,20450,20450,20450,1
|
|
20240801,120200,609555100,20450,20450,20450,20450,10
|
|
20240801,120100,609350600,20450,20450,20450,20450,0
|
|
20240801,120000,609350600,20450,20450,20450,20450,142
|
|
20240801,115900,606446700,20450,20500,20500,20450,51
|
|
20240801,115800,605403700,20450,20450,20450,20450,0
|
|
20240801,115700,605403700,20450,20450,20450,20450,400
|
|
20240801,115600,597223700,20500,20500,20500,20500,1
|
|
20240801,115500,597203200,20500,20450,20500,20450,11
|
|
20240801,115400,596977750,20500,20500,20500,20500,0
|
|
20240801,115300,596977750,20500,20500,20500,20500,0
|
|
20240801,115200,596977750,20500,20500,20500,20500,0
|
|
20240801,115100,596977750,20500,20500,20500,20500,5
|
|
20240801,115000,596875250,20500,20500,20500,20500,1
|
|
20240801,114900,596854750,20450,20450,20450,20450,0
|
|
20240801,114800,596854750,20450,20450,20450,20450,50
|
|
20240801,114700,595832250,20500,20500,20500,20500,0
|
|
20240801,114600,595832250,20500,20500,20500,20500,4
|
|
20240801,114500,595750250,20450,20450,20450,20450,0
|
|
20240801,114400,595750250,20450,20500,20500,20450,36
|
|
20240801,114300,595013050,20500,20500,20500,20500,0
|
|
20240801,114200,595013050,20500,20500,20500,20500,1
|
|
20240801,114100,594992550,20500,20500,20500,20500,1
|
|
20240801,114000,594972050,20500,20500,20500,20500,0
|
|
20240801,113900,594972050,20500,20500,20500,20500,57
|
|
20240801,113800,593803550,20500,20500,20500,20500,120
|
|
20240801,113700,591343550,20450,20450,20450,20450,135
|
|
20240801,113600,588582800,20450,20450,20450,20450,1
|
|
20240801,113500,588562350,20400,20400,20400,20400,0
|
|
20240801,113400,588562350,20400,20400,20400,20400,1
|
|
20240801,113300,588541950,20450,20450,20450,20450,5
|
|
20240801,113200,588439700,20450,20400,20450,20400,524
|
|
20240801,113100,577745650,20400,20400,20400,20400,6
|
|
20240801,113000,577623250,20350,20350,20350,20350,0
|
|
20240801,112900,577623250,20350,20350,20350,20350,100
|
|
20240801,112800,575588250,20350,20400,20400,20350,36
|
|
20240801,112700,574855350,20400,20400,20400,20400,5
|
|
20240801,112600,574753350,20400,20400,20400,20400,0
|
|
20240801,112500,574753350,20400,20400,20400,20400,0
|
|
20240801,112400,574753350,20400,20400,20400,20400,0
|
|
20240801,112300,574753350,20400,20400,20400,20400,3
|
|
20240801,112200,574692150,20400,20400,20400,20400,0
|
|
20240801,112100,574692150,20400,20400,20400,20400,1
|
|
20240801,112000,574671750,20400,20400,20400,20400,1
|
|
20240801,111900,574651350,20400,20400,20400,20400,1
|
|
20240801,111800,574630950,20400,20350,20400,20350,25
|
|
20240801,111700,574121950,20400,20400,20400,20400,353
|
|
20240801,111600,566920750,20450,20450,20450,20450,0
|
|
20240801,111500,566920750,20450,20450,20450,20450,6
|
|
20240801,111400,566798050,20450,20450,20450,20450,1
|
|
20240801,111300,566777600,20450,20450,20450,20450,1
|
|
20240801,111200,566757150,20450,20450,20450,20450,0
|
|
20240801,111100,566757150,20450,20450,20450,20450,3
|
|
20240801,111000,566695800,20400,20400,20400,20400,0
|
|
20240801,110900,566695800,20400,20400,20400,20400,10
|
|
20240801,110800,566491800,20450,20450,20450,20450,0
|
|
20240801,110700,566491800,20450,20450,20450,20450,0
|
|
20240801,110600,566491800,20450,20450,20450,20450,0
|
|
20240801,110500,566491800,20450,20450,20450,20450,1
|
|
20240801,110400,566471350,20400,20400,20400,20400,0
|
|
20240801,110300,566471350,20400,20400,20400,20400,625
|
|
20240801,110200,553721350,20400,20400,20400,20400,0
|
|
20240801,110100,553721350,20400,20400,20400,20400,0
|
|
20240801,110000,553721350,20400,20350,20400,20350,51
|
|
20240801,105900,552683450,20350,20350,20350,20350,67
|
|
20240801,105800,551320000,20350,20300,20350,20300,96
|
|
20240801,105700,549370900,20300,20300,20300,20300,117
|
|
20240801,105600,546995800,20350,20350,20350,20350,4
|
|
20240801,105500,546914400,20350,20350,20350,20300,108
|
|
20240801,105400,544716650,20400,20300,20400,20300,81
|
|
20240801,105300,543070750,20300,20350,20350,20300,68
|
|
20240801,105200,541690300,20350,20400,20400,20350,20
|
|
20240801,105100,541283250,20350,20350,20350,20350,117
|
|
20240801,105000,538902300,20350,20350,20350,20350,6
|
|
20240801,104900,538780200,20300,20350,20350,20300,140
|
|
20240801,104800,535935200,20350,20350,20350,20350,70
|
|
20240801,104700,534510700,20400,20350,20400,20350,77
|
|
20240801,104600,532943300,20350,20350,20350,20350,51
|
|
20240801,104500,531905450,20350,20350,20400,20350,118
|
|
20240801,104400,529504050,20350,20350,20350,20350,1
|
|
20240801,104300,529483700,20350,20400,20400,20350,117
|
|
20240801,104200,527102700,20350,20350,20350,20300,64
|
|
20240801,104100,525802800,20350,20350,20350,20350,53
|
|
20240801,104000,524724250,20300,20350,20350,20300,130
|
|
20240801,103900,522081050,20350,20350,20350,20350,117
|
|
20240801,103800,519700100,20350,20350,20350,20350,301
|
|
20240801,103700,513574750,20350,20350,20350,20300,163
|
|
20240801,103600,510263500,20350,20350,20350,20300,58
|
|
20240801,103500,509085700,20350,20350,20350,20300,1851
|
|
20240801,103400,471491750,20350,20400,20400,20350,52
|
|
20240801,103300,470433450,20350,20350,20400,20350,162
|
|
20240801,103200,467135000,20350,20350,20350,20350,0
|
|
20240801,103100,467135000,20350,20350,20350,20350,116
|
|
20240801,103000,464774400,20400,20400,20400,20350,58
|
|
20240801,102900,463593700,20350,20350,20350,20350,133
|
|
20240801,102800,460887150,20400,20350,20400,20350,120
|
|
20240801,102700,458442650,20400,20350,20400,20350,150
|
|
20240801,102600,455385150,20400,20300,20400,20300,170
|
|
20240801,102500,451931200,20350,20350,20350,20350,536
|
|
20240801,102400,441023600,20400,20400,20400,20400,886
|
|
20240801,102300,422949200,20450,20450,20450,20450,98
|
|
20240801,102200,420945100,20600,20500,20600,20450,251
|
|
20240801,102100,415808200,20500,20500,20600,20450,541
|
|
20240801,102000,404720100,20500,20450,20500,20450,61
|
|
20240801,101900,403472600,20550,20550,20550,20550,11
|
|
20240801,101800,403246550,20450,20450,20450,20450,50
|
|
20240801,101700,402224050,20450,20450,20450,20450,355
|
|
20240801,101600,394964300,20450,20450,20450,20450,67
|
|
20240801,101500,393594150,20450,20500,20500,20450,53
|
|
20240801,101400,392510150,20500,20450,20500,20450,136
|
|
20240801,101300,389728450,20450,20500,20500,20450,20
|
|
20240801,101200,389318950,20500,20450,20500,20450,133
|
|
20240801,101100,386598800,20450,20500,20550,20450,185
|
|
20240801,101000,382812600,20500,20500,20500,20500,50
|
|
20240801,100900,381787600,20500,20500,20500,20450,100
|
|
20240801,100800,379740100,20600,20450,20600,20450,51
|
|
20240801,100700,378697000,20550,20500,20600,20450,90
|
|
20240801,100600,376851600,20450,20600,20600,20450,1594
|
|
20240801,100500,344152750,20550,20600,20600,20550,1525
|
|
20240801,100400,312751250,20600,20600,20600,20600,66
|
|
20240801,100300,311391650,20600,20600,20600,20600,50
|
|
20240801,100200,310361650,20600,20650,20650,20600,148
|
|
20240801,100100,307311300,20700,20700,20700,20700,103
|
|
20240801,100000,305179200,20650,20650,20650,20650,160
|
|
20240801,095900,301875200,20650,20650,20650,20650,82
|
|
20240801,095800,300181900,20650,20650,20650,20650,25
|
|
20240801,095700,299665650,20650,20650,20650,20650,43
|
|
20240801,095600,298777700,20700,20700,20700,20700,6
|
|
20240801,095500,298653500,20650,20650,20650,20650,10
|
|
20240801,095400,298447000,20650,20650,20650,20650,241
|
|
20240801,095300,293470350,20650,20650,20650,20650,0
|
|
20240801,095200,293470350,20650,20650,20650,20650,0
|
|
20240801,095100,293470350,20650,20750,20750,20650,15
|
|
20240801,095000,293159500,20750,20700,20750,20700,44
|
|
20240801,094900,292248650,20750,20750,20750,20700,67
|
|
20240801,094800,290858750,20750,20750,20750,20750,1
|
|
20240801,094700,290838000,20700,20750,20750,20700,13
|
|
20240801,094600,290568450,20700,20750,20750,20700,737
|
|
20240801,094500,275312500,20750,20750,20750,20750,120
|
|
20240801,094400,272822500,20700,20700,20700,20700,220
|
|
20240801,094300,268268500,20600,20600,20650,20600,361
|
|
20240801,094200,260822350,20600,20600,20650,20600,68
|
|
20240801,094100,259420750,20550,20550,20550,20550,1
|
|
20240801,094000,259400200,20550,20550,20550,20550,127
|
|
20240801,093900,256790350,20600,20600,20600,20600,100
|
|
20240801,093800,254730350,20550,20600,20600,20550,297
|
|
20240801,093700,248626650,20600,20600,20600,20600,0
|
|
20240801,093600,248626650,20600,20550,20600,20550,155
|
|
20240801,093500,245433900,20550,20550,20550,20550,30
|
|
20240801,093400,244817400,20600,20600,20600,20600,170
|
|
20240801,093300,241315400,20600,20600,20600,20600,365
|
|
20240801,093200,233796400,20600,20600,20600,20600,0
|
|
20240801,093100,233796400,20600,20700,20700,20600,240
|
|
20240801,093000,228847750,20700,20700,20700,20700,1
|
|
20240801,092900,228827050,20700,20700,20700,20700,1
|
|
20240801,092800,228806350,20650,20650,20650,20650,235
|
|
20240801,092700,223953600,20650,20600,20650,20600,344
|
|
20240801,092600,216866750,20600,20650,20650,20600,1113
|
|
20240801,092500,193938900,20650,20650,20650,20650,40
|
|
20240801,092400,193112900,20650,20650,20650,20650,0
|
|
20240801,092300,193112900,20650,20650,20650,20650,1
|
|
20240801,092200,193092250,20650,20650,20650,20650,7
|
|
20240801,092100,192947700,20650,20650,20650,20650,60
|
|
20240801,092000,191708700,20600,20600,20600,20600,7
|
|
20240801,091900,191564500,20650,20650,20650,20600,241
|
|
20240801,091800,186588400,20550,20650,20650,20550,2452
|
|
20240801,091700,136072350,20700,20650,20700,20650,115
|
|
20240801,091600,133692100,20650,20700,20700,20650,186
|
|
20240801,091500,129843400,20700,20750,20750,20700,5
|
|
20240801,091400,129739800,20750,20750,20750,20750,1
|
|
20240801,091300,129719050,20750,20700,20750,20700,526
|
|
20240801,091200,118815550,20700,20750,20750,20700,110
|
|
20240801,091100,116538500,20750,20750,20750,20750,71
|
|
20240801,091000,115065250,20750,20750,20750,20750,0
|
|
20240801,090900,115065250,20750,20800,20800,20750,110
|
|
20240801,090800,112777950,20800,20750,20800,20750,4
|
|
20240801,090700,112694900,20750,20750,20750,20750,388
|
|
20240801,090600,104643900,20800,20800,20800,20800,312
|
|
20240801,090500,98154300,20800,20800,20850,20800,22
|
|
20240801,090400,97696600,20800,20800,20800,20800,157
|
|
20240801,090300,94431000,20800,20750,20850,20750,388
|
|
20240801,090200,86358500,20850,20650,20850,20650,987
|
|
20240801,090100,65810550,20650,20600,20650,20500,2079
|
|
20240801,090000,23024750,20650,20650,20650,20650,1115
|