651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,194700,8450004350,30700,30700,30700,30700,0
|
|
20240801,194600,8450004350,30700,30700,30700,30700,0
|
|
20240801,194500,8450004350,30700,30700,30700,30700,0
|
|
20240801,194400,8450004350,30700,30700,30700,30700,0
|
|
20240801,194300,8450004350,30700,30700,30700,30700,0
|
|
20240801,194200,8450004350,30700,30700,30700,30700,0
|
|
20240801,194100,8450004350,30700,30700,30700,30700,0
|
|
20240801,194000,8450004350,30700,30700,30700,30700,0
|
|
20240801,193900,8450004350,30700,30700,30700,30700,0
|
|
20240801,193800,8450004350,30700,30700,30700,30700,0
|
|
20240801,193700,8450004350,30700,30700,30700,30700,0
|
|
20240801,193600,8450004350,30700,30700,30700,30700,0
|
|
20240801,193500,8450004350,30700,30700,30700,30700,0
|
|
20240801,193400,8450004350,30700,30700,30700,30700,0
|
|
20240801,193300,8450004350,30700,30700,30700,30700,0
|
|
20240801,193200,8450004350,30700,30700,30700,30700,0
|
|
20240801,193100,8450004350,30700,30700,30700,30700,0
|
|
20240801,193000,8450004350,30700,30700,30700,30700,0
|
|
20240801,192900,8450004350,30700,30700,30700,30700,0
|
|
20240801,192800,8450004350,30700,30700,30700,30700,0
|
|
20240801,192700,8450004350,30700,30700,30700,30700,0
|
|
20240801,192600,8450004350,30700,30700,30700,30700,0
|
|
20240801,192500,8450004350,30700,30700,30700,30700,0
|
|
20240801,192400,8450004350,30700,30700,30700,30700,0
|
|
20240801,192300,8450004350,30700,30700,30700,30700,0
|
|
20240801,192200,8450004350,30700,30700,30700,30700,0
|
|
20240801,192100,8450004350,30700,30700,30700,30700,0
|
|
20240801,192000,8450004350,30700,30700,30700,30700,0
|
|
20240801,191900,8450004350,30700,30700,30700,30700,0
|
|
20240801,191800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,191700,8450004350,30700,30700,30700,30700,0
|
|
20240801,191600,8450004350,30700,30700,30700,30700,0
|
|
20240801,191500,8450004350,30700,30700,30700,30700,0
|
|
20240801,191400,8450004350,30700,30700,30700,30700,0
|
|
20240801,191300,8450004350,30700,30700,30700,30700,0
|
|
20240801,191200,8450004350,30700,30700,30700,30700,0
|
|
20240801,191100,8450004350,30700,30700,30700,30700,0
|
|
20240801,191000,8450004350,30700,30700,30700,30700,0
|
|
20240801,190900,8450004350,30700,30700,30700,30700,0
|
|
20240801,190800,8450004350,30700,30700,30700,30700,0
|
|
20240801,190700,8450004350,30700,30700,30700,30700,0
|
|
20240801,190600,8450004350,30700,30700,30700,30700,0
|
|
20240801,190500,8450004350,30700,30700,30700,30700,0
|
|
20240801,190400,8450004350,30700,30700,30700,30700,0
|
|
20240801,190300,8450004350,30700,30700,30700,30700,0
|
|
20240801,190200,8450004350,30700,30700,30700,30700,0
|
|
20240801,190100,8450004350,30700,30700,30700,30700,0
|
|
20240801,190000,8450004350,30700,30700,30700,30700,0
|
|
20240801,185900,8450004350,30700,30700,30700,30700,0
|
|
20240801,185800,8450004350,30700,30700,30700,30700,0
|
|
20240801,185700,8450004350,30700,30700,30700,30700,0
|
|
20240801,185600,8450004350,30700,30700,30700,30700,0
|
|
20240801,185500,8450004350,30700,30700,30700,30700,0
|
|
20240801,185400,8450004350,30700,30700,30700,30700,0
|
|
20240801,185300,8450004350,30700,30700,30700,30700,0
|
|
20240801,185200,8450004350,30700,30700,30700,30700,0
|
|
20240801,185100,8450004350,30700,30700,30700,30700,0
|
|
20240801,185000,8450004350,30700,30700,30700,30700,0
|
|
20240801,184900,8450004350,30700,30700,30700,30700,0
|
|
20240801,184800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,184700,8450004350,30700,30700,30700,30700,0
|
|
20240801,184600,8450004350,30700,30700,30700,30700,0
|
|
20240801,184500,8450004350,30700,30700,30700,30700,0
|
|
20240801,184400,8450004350,30700,30700,30700,30700,0
|
|
20240801,184300,8450004350,30700,30700,30700,30700,0
|
|
20240801,184200,8450004350,30700,30700,30700,30700,0
|
|
20240801,184100,8450004350,30700,30700,30700,30700,0
|
|
20240801,184000,8450004350,30700,30700,30700,30700,0
|
|
20240801,183900,8450004350,30700,30700,30700,30700,0
|
|
20240801,183800,8450004350,30700,30700,30700,30700,0
|
|
20240801,183700,8450004350,30700,30700,30700,30700,0
|
|
20240801,183600,8450004350,30700,30700,30700,30700,0
|
|
20240801,183500,8450004350,30700,30700,30700,30700,0
|
|
20240801,183400,8450004350,30700,30700,30700,30700,0
|
|
20240801,183300,8450004350,30700,30700,30700,30700,0
|
|
20240801,183200,8450004350,30700,30700,30700,30700,0
|
|
20240801,183100,8450004350,30700,30700,30700,30700,0
|
|
20240801,183000,8450004350,30700,30700,30700,30700,0
|
|
20240801,182900,8450004350,30700,30700,30700,30700,0
|
|
20240801,182800,8450004350,30700,30700,30700,30700,0
|
|
20240801,182700,8450004350,30700,30700,30700,30700,0
|
|
20240801,182600,8450004350,30700,30700,30700,30700,0
|
|
20240801,182500,8450004350,30700,30700,30700,30700,0
|
|
20240801,182400,8450004350,30700,30700,30700,30700,0
|
|
20240801,182300,8450004350,30700,30700,30700,30700,0
|
|
20240801,182200,8450004350,30700,30700,30700,30700,0
|
|
20240801,182100,8450004350,30700,30700,30700,30700,0
|
|
20240801,182000,8450004350,30700,30700,30700,30700,0
|
|
20240801,181900,8450004350,30700,30700,30700,30700,0
|
|
20240801,181800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,181700,8450004350,30700,30700,30700,30700,0
|
|
20240801,181600,8450004350,30700,30700,30700,30700,0
|
|
20240801,181500,8450004350,30700,30700,30700,30700,0
|
|
20240801,181400,8450004350,30700,30700,30700,30700,0
|
|
20240801,181300,8450004350,30700,30700,30700,30700,0
|
|
20240801,181200,8450004350,30700,30700,30700,30700,0
|
|
20240801,181100,8450004350,30700,30700,30700,30700,0
|
|
20240801,181000,8450004350,30700,30700,30700,30700,0
|
|
20240801,180900,8450004350,30700,30700,30700,30700,0
|
|
20240801,180800,8450004350,30700,30700,30700,30700,0
|
|
20240801,180700,8450004350,30700,30700,30700,30700,0
|
|
20240801,180600,8450004350,30700,30700,30700,30700,0
|
|
20240801,180500,8450004350,30700,30700,30700,30700,0
|
|
20240801,180400,8450004350,30700,30700,30700,30700,0
|
|
20240801,180300,8450004350,30700,30700,30700,30700,0
|
|
20240801,180200,8450004350,30700,30700,30700,30700,0
|
|
20240801,180100,8450004350,30700,30700,30700,30700,0
|
|
20240801,180000,8450004350,30700,30700,30700,30700,0
|
|
20240801,175900,8450004350,30700,30700,30700,30700,0
|
|
20240801,175800,8450004350,30700,30700,30700,30700,0
|
|
20240801,175700,8450004350,30700,30700,30700,30700,0
|
|
20240801,175600,8450004350,30700,30700,30700,30700,0
|
|
20240801,175500,8450004350,30700,30700,30700,30700,0
|
|
20240801,175400,8450004350,30700,30700,30700,30700,0
|
|
20240801,175300,8450004350,30700,30700,30700,30700,0
|
|
20240801,175200,8450004350,30700,30700,30700,30700,0
|
|
20240801,175100,8450004350,30700,30700,30700,30700,0
|
|
20240801,175000,8450004350,30700,30700,30700,30700,0
|
|
20240801,174900,8450004350,30700,30700,30700,30700,0
|
|
20240801,174800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,174700,8450004350,30700,30700,30700,30700,0
|
|
20240801,174600,8450004350,30700,30700,30700,30700,0
|
|
20240801,174500,8450004350,30700,30700,30700,30700,0
|
|
20240801,174400,8450004350,30700,30700,30700,30700,0
|
|
20240801,174300,8450004350,30700,30700,30700,30700,0
|
|
20240801,174200,8450004350,30700,30700,30700,30700,0
|
|
20240801,174100,8450004350,30700,30700,30700,30700,0
|
|
20240801,174000,8450004350,30700,30700,30700,30700,0
|
|
20240801,173900,8450004350,30700,30700,30700,30700,0
|
|
20240801,173800,8450004350,30700,30700,30700,30700,0
|
|
20240801,173700,8450004350,30700,30700,30700,30700,0
|
|
20240801,173600,8450004350,30700,30700,30700,30700,0
|
|
20240801,173500,8450004350,30700,30700,30700,30700,0
|
|
20240801,173400,8450004350,30700,30700,30700,30700,0
|
|
20240801,173300,8450004350,30700,30700,30700,30700,0
|
|
20240801,173200,8450004350,30700,30700,30700,30700,0
|
|
20240801,173100,8450004350,30700,30700,30700,30700,0
|
|
20240801,173000,8450004350,30700,30700,30700,30700,0
|
|
20240801,172900,8450004350,30700,30700,30700,30700,0
|
|
20240801,172800,8450004350,30700,30700,30700,30700,0
|
|
20240801,172700,8450004350,30700,30700,30700,30700,0
|
|
20240801,172600,8450004350,30700,30700,30700,30700,0
|
|
20240801,172500,8450004350,30700,30700,30700,30700,0
|
|
20240801,172400,8450004350,30700,30700,30700,30700,0
|
|
20240801,172300,8450004350,30700,30700,30700,30700,0
|
|
20240801,172200,8450004350,30700,30700,30700,30700,0
|
|
20240801,172100,8450004350,30700,30700,30700,30700,0
|
|
20240801,172000,8450004350,30700,30700,30700,30700,0
|
|
20240801,171900,8450004350,30700,30700,30700,30700,0
|
|
20240801,171800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,171700,8450004350,30700,30700,30700,30700,0
|
|
20240801,171600,8450004350,30700,30700,30700,30700,0
|
|
20240801,171500,8450004350,30700,30700,30700,30700,0
|
|
20240801,171400,8450004350,30700,30700,30700,30700,0
|
|
20240801,171300,8450004350,30700,30700,30700,30700,0
|
|
20240801,171200,8450004350,30700,30700,30700,30700,0
|
|
20240801,171100,8450004350,30700,30700,30700,30700,0
|
|
20240801,171000,8450004350,30700,30700,30700,30700,0
|
|
20240801,170900,8450004350,30700,30700,30700,30700,0
|
|
20240801,170800,8450004350,30700,30700,30700,30700,0
|
|
20240801,170700,8450004350,30700,30700,30700,30700,0
|
|
20240801,170600,8450004350,30700,30700,30700,30700,0
|
|
20240801,170500,8450004350,30700,30700,30700,30700,0
|
|
20240801,170400,8450004350,30700,30700,30700,30700,0
|
|
20240801,170300,8450004350,30700,30700,30700,30700,0
|
|
20240801,170200,8450004350,30700,30700,30700,30700,0
|
|
20240801,170100,8450004350,30700,30700,30700,30700,0
|
|
20240801,170000,8450004350,30700,30700,30700,30700,0
|
|
20240801,165900,8450004350,30700,30700,30700,30700,0
|
|
20240801,165800,8450004350,30700,30700,30700,30700,0
|
|
20240801,165700,8450004350,30700,30700,30700,30700,0
|
|
20240801,165600,8450004350,30700,30700,30700,30700,0
|
|
20240801,165500,8450004350,30700,30700,30700,30700,0
|
|
20240801,165400,8450004350,30700,30700,30700,30700,0
|
|
20240801,165300,8450004350,30700,30700,30700,30700,0
|
|
20240801,165200,8450004350,30700,30700,30700,30700,0
|
|
20240801,165100,8450004350,30700,30700,30700,30700,0
|
|
20240801,165000,8450004350,30700,30700,30700,30700,0
|
|
20240801,164900,8450004350,30700,30700,30700,30700,0
|
|
20240801,164800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,164700,8450004350,30700,30700,30700,30700,0
|
|
20240801,164600,8450004350,30700,30700,30700,30700,0
|
|
20240801,164500,8450004350,30700,30700,30700,30700,0
|
|
20240801,164400,8450004350,30700,30700,30700,30700,0
|
|
20240801,164300,8450004350,30700,30700,30700,30700,0
|
|
20240801,164200,8450004350,30700,30700,30700,30700,0
|
|
20240801,164100,8450004350,30700,30700,30700,30700,0
|
|
20240801,164000,8450004350,30700,30700,30700,30700,0
|
|
20240801,163900,8450004350,30700,30700,30700,30700,0
|
|
20240801,163800,8450004350,30700,30700,30700,30700,0
|
|
20240801,163700,8450004350,30700,30700,30700,30700,0
|
|
20240801,163600,8450004350,30700,30700,30700,30700,0
|
|
20240801,163500,8450004350,30700,30700,30700,30700,0
|
|
20240801,163400,8450004350,30700,30700,30700,30700,0
|
|
20240801,163300,8450004350,30700,30700,30700,30700,0
|
|
20240801,163200,8450004350,30700,30700,30700,30700,0
|
|
20240801,163100,8450004350,30700,30700,30700,30700,0
|
|
20240801,163000,8450004350,30700,30700,30700,30700,0
|
|
20240801,162900,8450004350,30700,30700,30700,30700,0
|
|
20240801,162800,8450004350,30700,30700,30700,30700,0
|
|
20240801,162700,8450004350,30700,30700,30700,30700,0
|
|
20240801,162600,8450004350,30700,30700,30700,30700,0
|
|
20240801,162500,8450004350,30700,30700,30700,30700,0
|
|
20240801,162400,8450004350,30700,30700,30700,30700,0
|
|
20240801,162300,8450004350,30700,30700,30700,30700,0
|
|
20240801,162200,8450004350,30700,30700,30700,30700,0
|
|
20240801,162100,8450004350,30700,30700,30700,30700,0
|
|
20240801,162000,8450004350,30700,30700,30700,30700,0
|
|
20240801,161900,8450004350,30700,30700,30700,30700,0
|
|
20240801,161800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,161700,8450004350,30700,30700,30700,30700,0
|
|
20240801,161600,8450004350,30700,30700,30700,30700,0
|
|
20240801,161500,8450004350,30700,30700,30700,30700,0
|
|
20240801,161400,8450004350,30700,30700,30700,30700,0
|
|
20240801,161300,8450004350,30700,30700,30700,30700,0
|
|
20240801,161200,8450004350,30700,30700,30700,30700,0
|
|
20240801,161100,8450004350,30700,30700,30700,30700,0
|
|
20240801,161000,8450004350,30700,30700,30700,30700,0
|
|
20240801,160900,8450004350,30700,30700,30700,30700,0
|
|
20240801,160800,8450004350,30700,30700,30700,30700,0
|
|
20240801,160700,8450004350,30700,30700,30700,30700,0
|
|
20240801,160600,8450004350,30700,30700,30700,30700,0
|
|
20240801,160500,8450004350,30700,30700,30700,30700,0
|
|
20240801,160400,8450004350,30700,30700,30700,30700,0
|
|
20240801,160300,8450004350,30700,30700,30700,30700,0
|
|
20240801,160200,8450004350,30700,30700,30700,30700,0
|
|
20240801,160100,8450004350,30700,30700,30700,30700,0
|
|
20240801,160000,8450004350,30700,30700,30700,30700,0
|
|
20240801,155900,8450004350,30700,30700,30700,30700,0
|
|
20240801,155800,8450004350,30700,30700,30700,30700,0
|
|
20240801,155700,8450004350,30700,30700,30700,30700,0
|
|
20240801,155600,8450004350,30700,30700,30700,30700,0
|
|
20240801,155500,8450004350,30700,30700,30700,30700,0
|
|
20240801,155400,8450004350,30700,30700,30700,30700,0
|
|
20240801,155300,8450004350,30700,30700,30700,30700,0
|
|
20240801,155200,8450004350,30700,30700,30700,30700,0
|
|
20240801,155100,8450004350,30700,30700,30700,30700,0
|
|
20240801,155000,8450004350,30700,30700,30700,30700,0
|
|
20240801,154900,8450004350,30700,30700,30700,30700,0
|
|
20240801,154800,8450004350,30700,30700,30700,30700,3849
|
|
20240801,154700,8450004350,30700,30700,30700,30700,0
|
|
20240801,154600,8450004350,30700,30700,30700,30700,0
|
|
20240801,154500,8450004350,30700,30700,30700,30700,0
|
|
20240801,154400,8450004350,30700,30700,30700,30700,0
|
|
20240801,154300,8450004350,30700,30700,30700,30700,0
|
|
20240801,154200,8450004350,30700,30700,30700,30700,0
|
|
20240801,154100,8450004350,30700,30700,30700,30700,0
|
|
20240801,154000,8450004350,30700,30700,30700,30700,0
|
|
20240801,153900,8450004350,30700,30700,30700,30700,0
|
|
20240801,153800,8450004350,30700,30700,30700,30700,0
|
|
20240801,153700,8450004350,30700,30700,30700,30700,0
|
|
20240801,153600,8450004350,30700,30700,30700,30700,0
|
|
20240801,153500,8450004350,30700,30700,30700,30700,0
|
|
20240801,153400,8450004350,30700,30700,30700,30700,0
|
|
20240801,153300,8450004350,30700,30700,30700,30700,0
|
|
20240801,153200,8450004350,30700,30700,30700,30700,0
|
|
20240801,153100,8450004350,30700,30700,30700,30700,0
|
|
20240801,153000,8450004350,30700,30700,30700,30700,3849
|
|
20240801,152900,8331840050,30750,30750,30750,30750,0
|
|
20240801,152800,8331840050,30750,30750,30750,30750,0
|
|
20240801,152700,8331840050,30750,30750,30750,30750,0
|
|
20240801,152600,8331840050,30750,30750,30750,30750,0
|
|
20240801,152500,8331840050,30750,30750,30750,30750,0
|
|
20240801,152400,8331840050,30750,30750,30750,30750,0
|
|
20240801,152300,8331840050,30750,30750,30750,30750,0
|
|
20240801,152200,8331840050,30750,30750,30750,30750,0
|
|
20240801,152100,8331840050,30750,30750,30750,30750,0
|
|
20240801,152000,8331840050,30750,30750,30750,30750,0
|
|
20240801,151900,8331840050,30750,30800,30800,30700,556
|
|
20240801,151800,8314753350,30800,30750,30800,30750,667
|
|
20240801,151700,8294243000,30800,30800,30800,30750,457
|
|
20240801,151600,8280187400,30800,30750,30800,30750,103
|
|
20240801,151500,8277018700,30750,30750,30800,30750,221
|
|
20240801,151400,8270222900,30800,30800,30800,30800,55
|
|
20240801,151300,8268528900,30750,30750,30800,30750,35
|
|
20240801,151200,8267452600,30800,30800,30800,30800,48
|
|
20240801,151100,8265974200,30800,30800,30800,30800,1
|
|
20240801,151000,8265943400,30800,30800,30800,30750,679
|
|
20240801,150900,8245061500,30800,30800,30800,30800,159
|
|
20240801,150800,8240164300,30800,30800,30800,30800,9
|
|
20240801,150700,8239887100,30750,30800,30800,30750,60
|
|
20240801,150600,8238039700,30800,30800,30800,30750,1291
|
|
20240801,150500,8198337900,30800,30850,30850,30750,796
|
|
20240801,150400,8173822300,30850,30850,30850,30850,49
|
|
20240801,150300,8172310650,30850,30850,30850,30800,84
|
|
20240801,150200,8169720050,30850,30850,30850,30850,34
|
|
20240801,150100,8168671150,30850,30850,30850,30800,159
|
|
20240801,150000,8163768500,30850,30850,30850,30850,51
|
|
20240801,145900,8162195150,30850,30850,30850,30800,62
|
|
20240801,145800,8160282500,30850,30800,30850,30800,210
|
|
20240801,145700,8153813350,30800,30800,30800,30750,90
|
|
20240801,145600,8151042350,30800,30800,30800,30750,333
|
|
20240801,145500,8140786100,30800,30750,30800,30750,299
|
|
20240801,145400,8131578800,30800,30800,30800,30750,33
|
|
20240801,145300,8130562700,30800,30800,30800,30750,1686
|
|
20240801,145200,8078634150,30850,30850,30900,30850,247
|
|
20240801,145100,8071013450,30850,30850,30850,30800,184
|
|
20240801,145000,8065337450,30800,30800,30850,30800,594
|
|
20240801,144900,8047016000,30850,30800,30900,30800,277
|
|
20240801,144800,8038470650,30850,30850,30850,30850,95
|
|
20240801,144700,8035539900,30800,30850,30850,30800,80
|
|
20240801,144600,8033073500,30800,30850,30850,30800,1459
|
|
20240801,144500,7988064300,30850,30850,30850,30800,107
|
|
20240801,144400,7984765000,30850,30850,30850,30800,42
|
|
20240801,144300,7983469800,30800,30850,30850,30800,278
|
|
20240801,144200,7974898550,30850,30800,30850,30800,1642
|
|
20240801,144100,7924324850,30800,30800,30800,30800,61
|
|
20240801,144000,7922446050,30800,30800,30800,30800,93
|
|
20240801,143900,7919581650,30800,30800,30800,30800,6
|
|
20240801,143800,7919396850,30800,30800,30800,30750,478
|
|
20240801,143700,7904693400,30750,30750,30750,30700,1421
|
|
20240801,143600,7861040150,30700,30750,30750,30700,141
|
|
20240801,143500,7856704900,30750,30750,30750,30700,96
|
|
20240801,143400,7853752950,30750,30750,30750,30700,92
|
|
20240801,143300,7850924000,30750,30750,30750,30750,94
|
|
20240801,143200,7848033500,30750,30750,30750,30750,112
|
|
20240801,143100,7844589500,30750,30750,30800,30700,3384
|
|
20240801,143000,7740530200,30800,30800,30800,30800,22
|
|
20240801,142900,7739852600,30800,30850,30850,30800,1456
|
|
20240801,142800,7694999250,30850,30850,30850,30850,100
|
|
20240801,142700,7691914250,30800,30850,30850,30800,225
|
|
20240801,142600,7684978000,30850,30850,30850,30850,85
|
|
20240801,142500,7682355750,30850,30850,30850,30800,178
|
|
20240801,142400,7676869200,30850,30800,30850,30800,233
|
|
20240801,142300,7669691150,30850,30850,30850,30850,61
|
|
20240801,142200,7667809300,30850,30800,30850,30800,297
|
|
20240801,142100,7658658000,30850,30850,30850,30850,13
|
|
20240801,142000,7658256950,30800,30850,30850,30800,107
|
|
20240801,141900,7654956050,30850,30850,30850,30850,93
|
|
20240801,141800,7652087000,30850,30850,30850,30850,37
|
|
20240801,141700,7650945550,30850,30850,30900,30850,655
|
|
20240801,141600,7630736300,30850,30800,30850,30800,144
|
|
20240801,141500,7626296450,30800,30850,30850,30800,360
|
|
20240801,141400,7615206950,30850,30850,30850,30850,146
|
|
20240801,141300,7610702850,30900,30850,30900,30850,106
|
|
20240801,141200,7607427700,30850,30850,30900,30850,643
|
|
20240801,141100,7587591100,30900,30900,30900,30900,14
|
|
20240801,141000,7587158500,30900,30850,30900,30800,422
|
|
20240801,140900,7574136350,30850,30850,30900,30850,47
|
|
20240801,140800,7572684650,30850,30900,30900,30850,28
|
|
20240801,140700,7571819950,30900,30950,30950,30850,837
|
|
20240801,140600,7545981500,30950,30900,30950,30900,152
|
|
20240801,140500,7541283150,30900,30950,30950,30900,69
|
|
20240801,140400,7539149600,30900,30950,30950,30900,1088
|
|
20240801,140300,7505521050,30950,30950,30950,30950,5
|
|
20240801,140200,7505366300,30950,30900,30950,30900,330
|
|
20240801,140100,7495159650,30950,30950,30950,30900,108
|
|
20240801,140000,7491818050,30950,30950,30950,30950,25
|
|
20240801,135900,7491044300,30950,30950,30950,30900,101
|
|
20240801,135800,7487921100,30950,30950,30950,30900,584
|
|
20240801,135700,7469871300,30950,30900,30950,30900,109
|
|
20240801,135600,7466499000,30900,30900,30950,30900,79
|
|
20240801,135500,7464057550,30950,30900,30950,30900,108
|
|
20240801,135400,7460715150,30950,30950,30950,30900,167
|
|
20240801,135300,7455551500,30900,30950,30950,30900,373
|
|
20240801,135200,7444024700,30950,30950,30950,30950,103
|
|
20240801,135100,7440836850,30950,30950,30950,30950,129
|
|
20240801,135000,7436844300,30950,30900,30950,30900,2
|
|
20240801,134900,7436782450,30950,30950,30950,30950,111
|
|
20240801,134800,7433347000,30900,30900,30900,30900,363
|
|
20240801,134700,7422130300,30900,31000,31000,30900,460
|
|
20240801,134600,7407903900,31000,30800,31000,30800,5355
|
|
20240801,134500,7242816000,30800,30800,30800,30750,417
|
|
20240801,134400,7229992500,30800,30850,30850,30800,523
|
|
20240801,134300,7213881850,30850,30850,30850,30850,81
|
|
20240801,134200,7211383000,30800,30850,30850,30800,398
|
|
20240801,134100,7199123300,30850,30800,30850,30800,49
|
|
20240801,134000,7197611750,30800,30850,30850,30800,2112
|
|
20240801,133900,7132561350,30850,30900,30900,30850,311
|
|
20240801,133800,7122966100,30850,30850,30850,30850,167
|
|
20240801,133700,7117814150,30850,30850,30850,30850,129
|
|
20240801,133600,7113834500,30850,30800,30850,30800,35
|
|
20240801,133500,7112755100,30850,30850,30850,30800,64
|
|
20240801,133400,7110781300,30800,30850,30900,30800,152
|
|
20240801,133300,7106093850,30850,30850,30850,30850,63
|
|
20240801,133200,7104150300,30850,30850,30850,30850,66
|
|
20240801,133100,7102114200,30850,30900,30900,30850,1001
|
|
20240801,133000,7071226550,30900,30900,30900,30850,57
|
|
20240801,132900,7069465300,30900,30900,30950,30850,1097
|
|
20240801,132800,7035531400,30900,30950,30950,30900,931
|
|
20240801,132700,7006763250,30950,30950,30950,30900,73
|
|
20240801,132600,7004504750,30950,31000,31000,30950,1870
|
|
20240801,132500,6946625450,31000,30950,31000,30950,945
|
|
20240801,132400,6917377550,30950,30950,30950,30950,332
|
|
20240801,132300,6907102150,30950,30950,30950,30950,164
|
|
20240801,132200,6902026350,30950,30950,30950,30950,75
|
|
20240801,132100,6899705100,30950,30950,30950,30900,106
|
|
20240801,132000,6896424950,30950,30950,30950,30950,114
|
|
20240801,131900,6892896650,30950,30950,30950,30950,48
|
|
20240801,131800,6891411050,30900,30900,30950,30900,485
|
|
20240801,131700,6876423200,30950,30950,30950,30950,262
|
|
20240801,131600,6868314300,30950,30900,30950,30900,76
|
|
20240801,131500,6865962350,30950,30950,30950,30950,31
|
|
20240801,131400,6865002900,30950,30950,30950,30900,196
|
|
20240801,131300,6858941700,30950,30950,30950,30950,12
|
|
20240801,131200,6858570300,30950,30950,30950,30900,73
|
|
20240801,131100,6856311700,30950,30950,30950,30950,105
|
|
20240801,131000,6853061950,30950,30950,30950,30950,33
|
|
20240801,130900,6852040600,30950,30950,30950,30900,46
|
|
20240801,130800,6850617050,30950,30900,30950,30900,89
|
|
20240801,130700,6847862600,30950,30950,30950,30900,37
|
|
20240801,130600,6846717950,30950,30950,30950,30900,48
|
|
20240801,130500,6845232450,30900,30900,30950,30900,125
|
|
20240801,130400,6841369850,30900,30900,30900,30900,33
|
|
20240801,130300,6840350150,30900,30900,30900,30900,46
|
|
20240801,130200,6838928750,30900,30900,30900,30900,64
|
|
20240801,130100,6836951150,30900,30950,30950,30900,736
|
|
20240801,130000,6814206400,30950,30950,30950,30900,47
|
|
20240801,125900,6812751800,30950,30950,30950,30950,70
|
|
20240801,125800,6810585300,30950,30950,30950,30900,60
|
|
20240801,125700,6808728350,30950,30950,30950,30950,33
|
|
20240801,125600,6807707000,30950,30950,30950,30900,186
|
|
20240801,125500,6801950350,30950,30950,30950,30950,26
|
|
20240801,125400,6801145650,30950,30900,30950,30900,436
|
|
20240801,125300,6787673000,30900,30900,30900,30900,104
|
|
20240801,125200,6784459400,30850,30900,30900,30850,260
|
|
20240801,125100,6776433350,30900,30900,30900,30900,82
|
|
20240801,125000,6773899550,30900,30900,30900,30900,188
|
|
20240801,124900,6768090350,30900,30900,30900,30900,128
|
|
20240801,124800,6764135150,30900,30900,30900,30900,30
|
|
20240801,124700,6763208150,30850,30900,30900,30850,154
|
|
20240801,124600,6758452050,30850,30900,30900,30850,114
|
|
20240801,124500,6754934950,30900,30900,30900,30900,160
|
|
20240801,124400,6749990950,30900,30900,30900,30900,116
|
|
20240801,124300,6746406550,30900,30900,30900,30900,171
|
|
20240801,124200,6741122650,30900,30900,30900,30850,116
|
|
20240801,124100,6737543500,30900,30900,30900,30900,806
|
|
20240801,124000,6712638100,30850,30850,30900,30850,165
|
|
20240801,123900,6707545700,30850,30850,30850,30850,515
|
|
20240801,123800,6691657950,30850,30800,30850,30800,141
|
|
20240801,123700,6687309100,30800,30850,30850,30800,58
|
|
20240801,123600,6685521450,30850,30850,30850,30850,17
|
|
20240801,123500,6684997000,30850,30850,30850,30800,134
|
|
20240801,123400,6680864300,30850,30850,30900,30850,193
|
|
20240801,123300,6674910100,30900,30900,30900,30850,199
|
|
20240801,123200,6668768650,30850,30900,30900,30850,96
|
|
20240801,123100,6665803200,30850,30900,30900,30850,138
|
|
20240801,123000,6661545350,30900,30900,30900,30850,233
|
|
20240801,122900,6654350450,30900,30850,30900,30850,138
|
|
20240801,122800,6650088750,30900,30900,30900,30850,98
|
|
20240801,122700,6647063100,30900,30900,30900,30900,18
|
|
20240801,122600,6646506900,30900,30900,30900,30850,407
|
|
20240801,122500,6633945600,30900,30900,30900,30900,45
|
|
20240801,122400,6632555100,30900,30900,30900,30900,3
|
|
20240801,122300,6632462400,30900,30850,30900,30800,266
|
|
20240801,122200,6624252600,30850,30850,30850,30850,179
|
|
20240801,122100,6618730450,30850,30850,30850,30850,5
|
|
20240801,122000,6618576200,30850,30850,30850,30850,119
|
|
20240801,121900,6614905050,30850,30850,30850,30800,37
|
|
20240801,121800,6613764600,30800,30850,30850,30800,99
|
|
20240801,121700,6610714450,30850,30900,30900,30800,840
|
|
20240801,121600,6584804700,30900,30900,30900,30900,20
|
|
20240801,121500,6584186700,30900,30900,30900,30850,94
|
|
20240801,121400,6581284100,30900,30900,30900,30850,272
|
|
20240801,121300,6572889050,30900,30900,30900,30900,46
|
|
20240801,121200,6571467650,30900,30900,30900,30900,79
|
|
20240801,121100,6569026550,30900,30900,30900,30900,38
|
|
20240801,121000,6567852350,30900,30900,30900,30900,65
|
|
20240801,120900,6565843850,30900,30900,30900,30900,102
|
|
20240801,120800,6562692050,30900,30950,30950,30900,74
|
|
20240801,120700,6560404500,30950,30900,30950,30850,1010
|
|
20240801,120600,6529194100,30900,30900,30900,30900,242
|
|
20240801,120500,6521716300,30900,30900,30900,30900,160
|
|
20240801,120400,6516772300,30900,30900,30900,30900,55
|
|
20240801,120300,6515072800,30900,30900,30900,30900,456
|
|
20240801,120200,6500982400,30900,30900,30900,30900,33
|
|
20240801,120100,6499962700,30900,30900,30900,30850,347
|
|
20240801,120000,6489245400,30900,30850,30900,30850,118
|
|
20240801,115900,6485600000,30900,30850,30900,30850,4
|
|
20240801,115800,6485476500,30900,30850,30900,30850,114
|
|
20240801,115700,6481957600,30900,30850,30900,30850,124
|
|
20240801,115600,6478127600,30900,30900,30900,30850,195
|
|
20240801,115500,6472102850,30900,30850,30900,30850,235
|
|
20240801,115400,6464851500,30900,30850,30900,30850,105
|
|
20240801,115300,6461607750,30900,30850,30900,30800,182
|
|
20240801,115200,6455991800,30850,30850,30850,30800,1000
|
|
20240801,115100,6425142500,30850,30850,30850,30800,62
|
|
20240801,115000,6423229950,30850,30850,30850,30800,38
|
|
20240801,114900,6422058450,30850,30800,30850,30800,825
|
|
20240801,114800,6396646000,30800,30750,30800,30750,73
|
|
20240801,114700,6394398400,30800,30800,30800,30750,85
|
|
20240801,114600,6391780500,30800,30800,30800,30750,118
|
|
20240801,114500,6388146850,30800,30800,30800,30750,53
|
|
20240801,114400,6386514550,30800,30750,30800,30700,90
|
|
20240801,114300,6383745650,30700,30750,30750,30700,57
|
|
20240801,114200,6381993450,30750,30750,30750,30700,113
|
|
20240801,114100,6378519450,30700,30750,30750,30700,26
|
|
20240801,114000,6377720300,30750,30750,30750,30700,142
|
|
20240801,113900,6373354800,30700,30750,30750,30700,215
|
|
20240801,113800,6366748650,30750,30700,30750,30650,264
|
|
20240801,113700,6358646200,30750,30750,30750,30700,159
|
|
20240801,113600,6353761950,30750,30750,30750,30650,2580
|
|
20240801,113500,6274501750,30750,30800,30800,30750,45
|
|
20240801,113400,6273116150,30800,30800,30800,30750,810
|
|
20240801,113300,6248169000,30800,30850,30850,30800,437
|
|
20240801,113200,6234705350,30800,30800,30850,30800,241
|
|
20240801,113100,6227271600,30800,30800,30850,30750,812
|
|
20240801,113000,6202261250,30750,30750,30800,30750,216
|
|
20240801,112900,6195614000,30800,30800,30800,30750,75
|
|
20240801,112800,6193304350,30750,30750,30800,30750,100
|
|
20240801,112700,6190225250,30750,30750,30800,30750,189
|
|
20240801,112600,6184409150,30800,30800,30800,30750,266
|
|
20240801,112500,6176220900,30800,30800,30800,30750,35
|
|
20240801,112400,6175143050,30750,30750,30800,30750,114
|
|
20240801,112300,6171632800,30800,30750,30800,30750,342
|
|
20240801,112200,6161115150,30750,30750,30800,30750,287
|
|
20240801,112100,6152288800,30750,30750,30800,30750,319
|
|
20240801,112000,6142473900,30750,30800,30800,30750,138
|
|
20240801,111900,6138230150,30750,30700,30800,30700,695
|
|
20240801,111800,6116857350,30700,30750,30750,30700,136
|
|
20240801,111700,6112678100,30700,30700,30750,30700,68
|
|
20240801,111600,6110588150,30750,30750,30800,30750,666
|
|
20240801,111500,6090093550,30800,30800,30800,30750,188
|
|
20240801,111400,6084308050,30750,30750,30800,30750,299
|
|
20240801,111300,6075112900,30750,30750,30750,30700,553
|
|
20240801,111200,6058108850,30750,30750,30750,30700,186
|
|
20240801,111100,6052389700,30700,30750,30750,30700,54
|
|
20240801,111000,6050730200,30750,30750,30750,30700,38
|
|
20240801,110900,6049562200,30750,30700,30750,30650,880
|
|
20240801,110800,6022542500,30700,30650,30700,30650,192
|
|
20240801,110700,6016648500,30650,30700,30700,30650,147
|
|
20240801,110600,6012136500,30700,30700,30700,30650,217
|
|
20240801,110500,6005479350,30700,30700,30700,30650,154
|
|
20240801,110400,6000752450,30700,30700,30700,30650,175
|
|
20240801,110300,5995381200,30650,30650,30700,30650,130
|
|
20240801,110200,5991391100,30650,30650,30700,30650,274
|
|
20240801,110100,5982987200,30650,30650,30700,30650,157
|
|
20240801,110000,5978168100,30700,30700,30700,30600,612
|
|
20240801,105900,5959408250,30700,30700,30700,30650,181
|
|
20240801,105800,5953852600,30650,30650,30700,30650,159
|
|
20240801,105700,5948972400,30700,30700,30700,30600,215
|
|
20240801,105600,5942373000,30650,30650,30700,30650,501
|
|
20240801,105500,5927007400,30650,30700,30700,30650,145
|
|
20240801,105400,5922556900,30700,30700,30700,30650,330
|
|
20240801,105300,5912437750,30700,30700,30750,30650,1235
|
|
20240801,105200,5874516800,30700,30750,30750,30700,272
|
|
20240801,105100,5866154750,30750,30750,30750,30700,240
|
|
20240801,105000,5858775550,30750,30750,30750,30700,84
|
|
20240801,104900,5856195200,30750,30750,30750,30700,248
|
|
20240801,104800,5848576100,30750,30750,30750,30700,207
|
|
20240801,104700,5842214000,30700,30750,30750,30700,90
|
|
20240801,104600,5839447600,30700,30700,30750,30700,237
|
|
20240801,104500,5832170300,30750,30750,30750,30700,122
|
|
20240801,104400,5828419650,30750,30750,30800,30700,516
|
|
20240801,104300,5812552600,30750,30750,30750,30700,159
|
|
20240801,104200,5807664250,30700,30700,30750,30700,255
|
|
20240801,104100,5799834500,30650,30700,30700,30650,95
|
|
20240801,104000,5796918750,30700,30750,30750,30650,250
|
|
20240801,103900,5789241700,30650,30700,30750,30650,307
|
|
20240801,103800,5779817350,30700,30700,30700,30650,101
|
|
20240801,103700,5776717800,30700,30700,30700,30650,183
|
|
20240801,103600,5771099800,30650,30650,30700,30650,239
|
|
20240801,103500,5763767550,30650,30650,30700,30650,127
|
|
20240801,103400,5759871600,30600,30650,30650,30600,186
|
|
20240801,103300,5754171550,30650,30600,30700,30600,800
|
|
20240801,103200,5729650650,30500,30550,30650,30500,1787
|
|
20240801,103100,5675009950,30550,30450,30550,30450,895
|
|
20240801,103000,5647707350,30500,30500,30550,30400,3358
|
|
20240801,102900,5545418800,30500,30550,30550,30500,2240
|
|
20240801,102800,5477096750,30550,30550,30550,30500,224
|
|
20240801,102700,5470254850,30550,30550,30600,30500,1449
|
|
20240801,102600,5425984900,30600,30600,30600,30500,1069
|
|
20240801,102500,5393324750,30600,30500,30600,30450,3373
|
|
20240801,102400,5290316450,30500,30500,30550,30450,1490
|
|
20240801,102300,5244868100,30500,30500,30550,30500,650
|
|
20240801,102200,5225026050,30550,30500,30600,30500,700
|
|
20240801,102100,5203647750,30500,30650,30650,30500,617
|
|
20240801,102000,5184801750,30550,30550,30650,30500,2842
|
|
20240801,101900,5097970050,30550,30550,30600,30550,1678
|
|
20240801,101800,5046695650,30550,30600,30600,30550,360
|
|
20240801,101700,5035686750,30600,30650,30650,30600,414
|
|
20240801,101600,5023010950,30650,30650,30650,30600,1165
|
|
20240801,101500,4987358200,30650,30700,30700,30600,307
|
|
20240801,101400,4977951750,30650,30650,30650,30500,5821
|
|
20240801,101300,4799824650,30650,30650,30650,30600,147
|
|
20240801,101200,4795321600,30650,30700,30700,30650,2983
|
|
20240801,101100,4703810650,30750,30750,30750,30700,143
|
|
20240801,101000,4699416900,30750,30700,30750,30700,97
|
|
20240801,100900,4696434600,30700,30700,30700,30700,289
|
|
20240801,100800,4687562300,30700,30750,30750,30700,2060
|
|
20240801,100700,4624314650,30750,30800,30800,30700,248
|
|
20240801,100600,4616689200,30750,30800,30800,30750,1541
|
|
20240801,100500,4569292850,30800,30800,30800,30800,463
|
|
20240801,100400,4555032450,30800,30750,30800,30750,63
|
|
20240801,100300,4553092100,30800,30700,30800,30700,271
|
|
20240801,100200,4544758700,30750,30800,30800,30750,174
|
|
20240801,100100,4539406700,30800,30750,30800,30700,65
|
|
20240801,100000,4537404900,30800,30800,30800,30750,133
|
|
20240801,095900,4533314400,30700,30650,30750,30650,3039
|
|
20240801,095800,4439980350,30600,30650,30700,30600,664
|
|
20240801,095700,4419635050,30700,30700,30750,30650,557
|
|
20240801,095600,4402555250,30700,30750,30750,30700,129
|
|
20240801,095500,4398593550,30750,30650,30750,30650,202
|
|
20240801,095400,4392382150,30750,30800,30800,30600,3913
|
|
20240801,095300,4272277400,30800,30750,30800,30750,1785
|
|
20240801,095200,4217300850,30800,30750,30800,30750,415
|
|
20240801,095100,4204531850,30800,30850,30850,30750,1260
|
|
20240801,095000,4165739750,30850,30800,30850,30800,74
|
|
20240801,094900,4163457050,30850,30850,30850,30850,65
|
|
20240801,094800,4161451800,30850,30900,30900,30800,625
|
|
20240801,094700,4142178650,30850,30800,30850,30800,821
|
|
20240801,094600,4116853650,30850,30850,30850,30850,146
|
|
20240801,094500,4112349550,30850,30900,30900,30800,674
|
|
20240801,094400,4091563700,30900,30900,30900,30850,459
|
|
20240801,094300,4077386100,30850,30800,30850,30650,1645
|
|
20240801,094200,4026795300,30850,30900,30900,30750,1186
|
|
20240801,094100,3990256350,30900,30850,30900,30800,1117
|
|
20240801,094000,3955766800,30800,30700,30800,30650,1329
|
|
20240801,093900,3914922050,30700,30700,30750,30600,1274
|
|
20240801,093800,3875853450,30700,30600,30700,30600,2537
|
|
20240801,093700,3798177300,30650,30650,30700,30600,2371
|
|
20240801,093600,3725565950,30650,30750,30750,30650,1398
|
|
20240801,093500,3682698400,30700,30650,30750,30650,652
|
|
20240801,093400,3662691600,30650,30750,30750,30650,1389
|
|
20240801,093300,3620071250,30750,30750,30750,30700,398
|
|
20240801,093200,3607836800,30750,30750,30750,30750,707
|
|
20240801,093100,3586096550,30800,30750,30800,30750,105
|
|
20240801,093000,3582862950,30800,30750,30800,30700,1263
|
|
20240801,092900,3544060750,30700,30700,30700,30650,1800
|
|
20240801,092800,3488827350,30750,30800,30800,30700,1385
|
|
20240801,092700,3446235950,30800,30750,30800,30700,1369
|
|
20240801,092600,3404158600,30700,30750,30750,30700,2143
|
|
20240801,092500,3338328200,30750,30800,30800,30750,1840
|
|
20240801,092400,3281744450,30800,30800,30850,30800,3626
|
|
20240801,092300,3170063100,30800,30850,30850,30800,524
|
|
20240801,092200,3153905750,30850,30900,30900,30800,2576
|
|
20240801,092100,3074440150,30900,30950,30950,30900,691
|
|
20240801,092000,3053087950,30900,31000,31050,30900,1848
|
|
20240801,091900,2995933350,31000,30900,31000,30900,313
|
|
20240801,091800,2986250200,30900,30900,30900,30850,918
|
|
20240801,091700,2957914600,30850,30900,30950,30850,977
|
|
20240801,091600,2927747100,30950,31050,31050,30950,2310
|
|
20240801,091500,2856196850,31050,31100,31100,31000,1476
|
|
20240801,091400,2810327100,31100,31000,31100,31000,1569
|
|
20240801,091300,2761647450,31000,30850,31000,30850,1911
|
|
20240801,091200,2702607800,30850,30800,30900,30800,2018
|
|
20240801,091100,2640315150,30850,30900,30950,30850,4710
|
|
20240801,091000,2494928100,30900,30950,30950,30850,2668
|
|
20240801,090900,2412546550,30950,30950,31050,30850,7263
|
|
20240801,090800,2187723500,30850,30850,30950,30850,3864
|
|
20240801,090700,2068429350,30850,30900,30950,30850,1798
|
|
20240801,090600,2012883950,30950,31100,31150,30900,9916
|
|
20240801,090500,1705592800,31150,31150,31250,31100,8211
|
|
20240801,090400,1449817800,31150,31200,31250,31100,3300
|
|
20240801,090300,1347020350,31200,31050,31300,31050,7076
|
|
20240801,090200,1126623100,31050,31050,31100,31050,4960
|
|
20240801,090100,972524200,31100,31200,31250,31050,8773
|
|
20240801,090000,699445600,31150,31250,31250,31100,22400
|