578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183500,2031545140,20350,20350,20350,20350,2820
|
|
20240909,183400,2031545140,20350,20350,20350,20350,0
|
|
20240909,183300,2031545140,20350,20350,20350,20350,0
|
|
20240909,183200,2031545140,20350,20350,20350,20350,0
|
|
20240909,183100,2031545140,20350,20350,20350,20350,0
|
|
20240909,183000,2031545140,20350,20350,20350,20350,0
|
|
20240909,182900,2031545140,20350,20350,20350,20350,0
|
|
20240909,182800,2031545140,20350,20350,20350,20350,0
|
|
20240909,182700,2031545140,20350,20350,20350,20350,0
|
|
20240909,182600,2031545140,20350,20350,20350,20350,0
|
|
20240909,182500,2031545140,20350,20350,20350,20350,0
|
|
20240909,182400,2031545140,20350,20350,20350,20350,0
|
|
20240909,182300,2031545140,20350,20350,20350,20350,0
|
|
20240909,182200,2031545140,20350,20350,20350,20350,0
|
|
20240909,182100,2031545140,20350,20350,20350,20350,0
|
|
20240909,182000,2031545140,20350,20350,20350,20350,0
|
|
20240909,181900,2031545140,20350,20350,20350,20350,0
|
|
20240909,181800,2031545140,20350,20350,20350,20350,0
|
|
20240909,181700,2031545140,20350,20350,20350,20350,0
|
|
20240909,181600,2031545140,20350,20350,20350,20350,0
|
|
20240909,181500,2031545140,20350,20350,20350,20350,0
|
|
20240909,181400,2031545140,20350,20350,20350,20350,0
|
|
20240909,181300,2031545140,20350,20350,20350,20350,0
|
|
20240909,181200,2031545140,20350,20350,20350,20350,0
|
|
20240909,181100,2031545140,20350,20350,20350,20350,0
|
|
20240909,181000,2031545140,20350,20350,20350,20350,0
|
|
20240909,180900,2031545140,20350,20350,20350,20350,0
|
|
20240909,180800,2031545140,20350,20350,20350,20350,0
|
|
20240909,180700,2031545140,20350,20350,20350,20350,0
|
|
20240909,180600,2031545140,20350,20350,20350,20350,0
|
|
20240909,180500,2031545140,20350,20350,20350,20350,2820
|
|
20240909,180400,2031545140,20350,20350,20350,20350,0
|
|
20240909,180300,2031545140,20350,20350,20350,20350,0
|
|
20240909,180200,2031545140,20350,20350,20350,20350,0
|
|
20240909,180100,2031545140,20350,20350,20350,20350,0
|
|
20240909,180000,2031545140,20350,20350,20350,20350,0
|
|
20240909,175900,2031545140,20350,20350,20350,20350,0
|
|
20240909,175800,2031545140,20350,20350,20350,20350,0
|
|
20240909,175700,2031545140,20350,20350,20350,20350,0
|
|
20240909,175600,2031545140,20350,20350,20350,20350,0
|
|
20240909,175500,2031545140,20350,20350,20350,20350,0
|
|
20240909,175400,2031545140,20350,20350,20350,20350,0
|
|
20240909,175300,2031545140,20350,20350,20350,20350,0
|
|
20240909,175200,2031545140,20350,20350,20350,20350,0
|
|
20240909,175100,2031545140,20350,20350,20350,20350,0
|
|
20240909,175000,2031545140,20350,20350,20350,20350,0
|
|
20240909,174900,2031545140,20350,20350,20350,20350,0
|
|
20240909,174800,2031545140,20350,20350,20350,20350,0
|
|
20240909,174700,2031545140,20350,20350,20350,20350,0
|
|
20240909,174600,2031545140,20350,20350,20350,20350,0
|
|
20240909,174500,2031545140,20350,20350,20350,20350,0
|
|
20240909,174400,2031545140,20350,20350,20350,20350,0
|
|
20240909,174300,2031545140,20350,20350,20350,20350,0
|
|
20240909,174200,2031545140,20350,20350,20350,20350,0
|
|
20240909,174100,2031545140,20350,20350,20350,20350,0
|
|
20240909,174000,2031545140,20350,20350,20350,20350,0
|
|
20240909,173900,2031545140,20350,20350,20350,20350,0
|
|
20240909,173800,2031545140,20350,20350,20350,20350,0
|
|
20240909,173700,2031545140,20350,20350,20350,20350,0
|
|
20240909,173600,2031545140,20350,20350,20350,20350,0
|
|
20240909,173500,2031545140,20350,20350,20350,20350,2820
|
|
20240909,173400,2031545140,20350,20350,20350,20350,0
|
|
20240909,173300,2031545140,20350,20350,20350,20350,0
|
|
20240909,173200,2031545140,20350,20350,20350,20350,0
|
|
20240909,173100,2031545140,20350,20350,20350,20350,0
|
|
20240909,173000,2031545140,20350,20350,20350,20350,0
|
|
20240909,172900,2031545140,20350,20350,20350,20350,0
|
|
20240909,172800,2031545140,20350,20350,20350,20350,0
|
|
20240909,172700,2031545140,20350,20350,20350,20350,0
|
|
20240909,172600,2031545140,20350,20350,20350,20350,0
|
|
20240909,172500,2031545140,20350,20350,20350,20350,0
|
|
20240909,172400,2031545140,20350,20350,20350,20350,0
|
|
20240909,172300,2031545140,20350,20350,20350,20350,0
|
|
20240909,172200,2031545140,20350,20350,20350,20350,0
|
|
20240909,172100,2031545140,20350,20350,20350,20350,0
|
|
20240909,172000,2031545140,20350,20350,20350,20350,0
|
|
20240909,171900,2031545140,20350,20350,20350,20350,0
|
|
20240909,171800,2031545140,20350,20350,20350,20350,0
|
|
20240909,171700,2031545140,20350,20350,20350,20350,0
|
|
20240909,171600,2031545140,20350,20350,20350,20350,0
|
|
20240909,171500,2031545140,20350,20350,20350,20350,0
|
|
20240909,171400,2031545140,20350,20350,20350,20350,0
|
|
20240909,171300,2031545140,20350,20350,20350,20350,0
|
|
20240909,171200,2031545140,20350,20350,20350,20350,0
|
|
20240909,171100,2031545140,20350,20350,20350,20350,0
|
|
20240909,171000,2031545140,20350,20350,20350,20350,0
|
|
20240909,170900,2031545140,20350,20350,20350,20350,0
|
|
20240909,170800,2031545140,20350,20350,20350,20350,0
|
|
20240909,170700,2031545140,20350,20350,20350,20350,0
|
|
20240909,170600,2031545140,20350,20350,20350,20350,0
|
|
20240909,170500,2031545140,20350,20350,20350,20350,2820
|
|
20240909,170400,2031545140,20350,20350,20350,20350,0
|
|
20240909,170300,2031545140,20350,20350,20350,20350,0
|
|
20240909,170200,2031545140,20350,20350,20350,20350,0
|
|
20240909,170100,2031545140,20350,20350,20350,20350,0
|
|
20240909,170000,2031545140,20350,20350,20350,20350,0
|
|
20240909,165900,2031545140,20350,20350,20350,20350,0
|
|
20240909,165800,2031545140,20350,20350,20350,20350,0
|
|
20240909,165700,2031545140,20350,20350,20350,20350,0
|
|
20240909,165600,2031545140,20350,20350,20350,20350,0
|
|
20240909,165500,2031545140,20350,20350,20350,20350,0
|
|
20240909,165400,2031545140,20350,20350,20350,20350,0
|
|
20240909,165300,2031545140,20350,20350,20350,20350,0
|
|
20240909,165200,2031545140,20350,20350,20350,20350,0
|
|
20240909,165100,2031545140,20350,20350,20350,20350,0
|
|
20240909,165000,2031545140,20350,20350,20350,20350,0
|
|
20240909,164900,2031545140,20350,20350,20350,20350,0
|
|
20240909,164800,2031545140,20350,20350,20350,20350,0
|
|
20240909,164700,2031545140,20350,20350,20350,20350,0
|
|
20240909,164600,2031545140,20350,20350,20350,20350,0
|
|
20240909,164500,2031545140,20350,20350,20350,20350,0
|
|
20240909,164400,2031545140,20350,20350,20350,20350,0
|
|
20240909,164300,2031545140,20350,20350,20350,20350,0
|
|
20240909,164200,2031545140,20350,20350,20350,20350,0
|
|
20240909,164100,2031545140,20350,20350,20350,20350,0
|
|
20240909,164000,2031545140,20350,20350,20350,20350,0
|
|
20240909,163900,2031545140,20350,20350,20350,20350,0
|
|
20240909,163800,2031545140,20350,20350,20350,20350,0
|
|
20240909,163700,2031545140,20350,20350,20350,20350,0
|
|
20240909,163600,2031545140,20350,20350,20350,20350,0
|
|
20240909,163500,2031545140,20350,20350,20350,20350,2820
|
|
20240909,163400,2031545140,20350,20350,20350,20350,0
|
|
20240909,163300,2031545140,20350,20350,20350,20350,0
|
|
20240909,163200,2031545140,20350,20350,20350,20350,0
|
|
20240909,163100,2031545140,20350,20350,20350,20350,0
|
|
20240909,163000,2031545140,20350,20350,20350,20350,0
|
|
20240909,162900,2031545140,20350,20350,20350,20350,0
|
|
20240909,162800,2031545140,20350,20350,20350,20350,0
|
|
20240909,162700,2031545140,20350,20350,20350,20350,0
|
|
20240909,162600,2031545140,20350,20350,20350,20350,0
|
|
20240909,162500,2031545140,20350,20350,20350,20350,0
|
|
20240909,162400,2031545140,20350,20350,20350,20350,0
|
|
20240909,162300,2031545140,20350,20350,20350,20350,0
|
|
20240909,162200,2031545140,20350,20350,20350,20350,0
|
|
20240909,162100,2031545140,20350,20350,20350,20350,0
|
|
20240909,162000,2031545140,20350,20350,20350,20350,0
|
|
20240909,161900,2031545140,20350,20350,20350,20350,0
|
|
20240909,161800,2031545140,20350,20350,20350,20350,0
|
|
20240909,161700,2031545140,20350,20350,20350,20350,0
|
|
20240909,161600,2031545140,20350,20350,20350,20350,0
|
|
20240909,161500,2031545140,20350,20350,20350,20350,0
|
|
20240909,161400,2031545140,20350,20350,20350,20350,0
|
|
20240909,161300,2031545140,20350,20350,20350,20350,0
|
|
20240909,161200,2031545140,20350,20350,20350,20350,0
|
|
20240909,161100,2031545140,20350,20350,20350,20350,0
|
|
20240909,161000,2031545140,20350,20350,20350,20350,0
|
|
20240909,160900,2031545140,20350,20350,20350,20350,0
|
|
20240909,160800,2031545140,20350,20350,20350,20350,0
|
|
20240909,160700,2031545140,20350,20350,20350,20350,0
|
|
20240909,160600,2031545140,20350,20350,20350,20350,0
|
|
20240909,160500,2031545140,20350,20350,20350,20350,2820
|
|
20240909,160400,2031545140,20350,20350,20350,20350,0
|
|
20240909,160300,2031545140,20350,20350,20350,20350,0
|
|
20240909,160200,2031545140,20350,20350,20350,20350,0
|
|
20240909,160100,2031545140,20350,20350,20350,20350,0
|
|
20240909,160000,2031545140,20350,20350,20350,20350,0
|
|
20240909,155900,2031545140,20350,20350,20350,20350,0
|
|
20240909,155800,2031545140,20350,20350,20350,20350,0
|
|
20240909,155700,2031545140,20350,20350,20350,20350,0
|
|
20240909,155600,2031545140,20350,20350,20350,20350,0
|
|
20240909,155500,2031545140,20350,20350,20350,20350,0
|
|
20240909,155400,2031545140,20350,20350,20350,20350,0
|
|
20240909,155300,2031545140,20350,20350,20350,20350,0
|
|
20240909,155200,2031545140,20350,20350,20350,20350,0
|
|
20240909,155100,2031545140,20350,20350,20350,20350,0
|
|
20240909,155000,2031545140,20350,20350,20350,20350,0
|
|
20240909,154900,2031545140,20350,20350,20350,20350,0
|
|
20240909,154800,2031545140,20350,20350,20350,20350,0
|
|
20240909,154700,2031545140,20350,20350,20350,20350,0
|
|
20240909,154600,2031545140,20350,20350,20350,20350,0
|
|
20240909,154500,2031545140,20350,20350,20350,20350,0
|
|
20240909,154400,2031545140,20350,20350,20350,20350,0
|
|
20240909,154300,2031545140,20350,20350,20350,20350,0
|
|
20240909,154200,2031545140,20350,20350,20350,20350,0
|
|
20240909,154100,2031545140,20350,20350,20350,20350,0
|
|
20240909,154000,2031545140,20350,20350,20350,20350,0
|
|
20240909,153900,2031545140,20350,20350,20350,20350,0
|
|
20240909,153800,2031545140,20350,20350,20350,20350,0
|
|
20240909,153700,2031545140,20350,20350,20350,20350,0
|
|
20240909,153600,2031545140,20350,20350,20350,20350,0
|
|
20240909,153500,2031545140,20350,20350,20350,20350,2820
|
|
20240909,153400,2031545140,20350,20350,20350,20350,0
|
|
20240909,153300,2031545140,20350,20350,20350,20350,0
|
|
20240909,153200,2031545140,20350,20350,20350,20350,0
|
|
20240909,153100,2031545140,20350,20350,20350,20350,0
|
|
20240909,153000,2031545140,20350,20350,20350,20350,2820
|
|
20240909,152900,1974158140,20350,20350,20350,20350,0
|
|
20240909,152800,1974158140,20350,20350,20350,20350,0
|
|
20240909,152700,1974158140,20350,20350,20350,20350,0
|
|
20240909,152600,1974158140,20350,20350,20350,20350,0
|
|
20240909,152500,1974158140,20350,20350,20350,20350,0
|
|
20240909,152400,1974158140,20350,20350,20350,20350,0
|
|
20240909,152300,1974158140,20350,20350,20350,20350,0
|
|
20240909,152200,1974158140,20350,20350,20350,20350,0
|
|
20240909,152100,1974158140,20350,20350,20350,20350,0
|
|
20240909,152000,1974158140,20350,20350,20350,20350,0
|
|
20240909,151900,1974158140,20350,20400,20400,20350,669
|
|
20240909,151800,1960537090,20400,20400,20450,20400,814
|
|
20240909,151700,1943928140,20450,20450,20450,20400,97
|
|
20240909,151600,1941949190,20400,20450,20450,20400,73
|
|
20240909,151500,1940459940,20400,20400,20400,20400,47
|
|
20240909,151400,1939501140,20400,20400,20400,20400,51
|
|
20240909,151300,1938460740,20400,20400,20400,20400,34
|
|
20240909,151200,1937767140,20400,20400,20400,20400,36
|
|
20240909,151100,1937032740,20400,20450,20450,20400,176
|
|
20240909,151000,1933439840,20450,20400,20450,20400,53
|
|
20240909,150900,1932356140,20400,20400,20400,20400,0
|
|
20240909,150800,1932356140,20400,20400,20400,20400,17
|
|
20240909,150700,1932009340,20450,20400,20450,20400,3
|
|
20240909,150600,1931948090,20450,20450,20450,20450,1
|
|
20240909,150500,1931927640,20450,20450,20450,20450,13
|
|
20240909,150400,1931661790,20450,20450,20450,20450,2145
|
|
20240909,150300,1887796540,20400,20400,20400,20400,468
|
|
20240909,150200,1878249340,20400,20450,20450,20400,226
|
|
20240909,150100,1873638840,20450,20400,20450,20400,32
|
|
20240909,150000,1872985940,20450,20450,20450,20400,7
|
|
20240909,145900,1872842840,20450,20450,20450,20400,151
|
|
20240909,145800,1869756540,20400,20450,20450,20400,34
|
|
20240909,145700,1869062740,20450,20450,20450,20400,66
|
|
20240909,145600,1867716040,20450,20450,20450,20450,3
|
|
20240909,145500,1867654690,20450,20450,20450,20400,45
|
|
20240909,145400,1866736390,20400,20450,20450,20400,46
|
|
20240909,145300,1865797640,20450,20400,20450,20400,338
|
|
20240909,145200,1858902390,20400,20400,20450,20400,111
|
|
20240909,145100,1856637740,20400,20450,20450,20400,41
|
|
20240909,145000,1855800790,20450,20450,20450,20400,24
|
|
20240909,144900,1855310840,20400,20450,20450,20400,59
|
|
20240909,144800,1854106940,20450,20450,20450,20400,82
|
|
20240909,144700,1852433890,20400,20450,20450,20400,68
|
|
20240909,144600,1851046640,20450,20400,20450,20400,11
|
|
20240909,144500,1850821840,20400,20450,20450,20400,159
|
|
20240909,144400,1847578090,20450,20450,20450,20400,68
|
|
20240909,144300,1846190640,20450,20450,20450,20400,97
|
|
20240909,144200,1844211440,20450,20450,20450,20450,7
|
|
20240909,144100,1844068290,20450,20450,20450,20350,150
|
|
20240909,144000,1841012290,20450,20450,20450,20400,1057
|
|
20240909,143900,1819449240,20400,20450,20450,20400,49
|
|
20240909,143800,1818448040,20450,20450,20450,20400,35
|
|
20240909,143700,1817733740,20450,20400,20450,20400,76
|
|
20240909,143600,1816183190,20450,20450,20450,20400,30
|
|
20240909,143500,1815570840,20450,20450,20450,20450,3
|
|
20240909,143400,1815509490,20400,20450,20450,20400,38
|
|
20240909,143300,1814733940,20500,20500,20500,20450,56
|
|
20240909,143200,1813586840,20500,20500,20500,20400,73
|
|
20240909,143100,1812097240,20500,20400,20500,20400,172
|
|
20240909,143000,1808585690,20400,20400,20400,20400,2
|
|
20240909,142900,1808544890,20400,20450,20450,20400,154
|
|
20240909,142800,1805401340,20450,20450,20450,20350,1029
|
|
20240909,142700,1784409090,20500,20450,20500,20450,184
|
|
20240909,142600,1780643040,20500,20500,20500,20500,3
|
|
20240909,142500,1780581540,20500,20500,20500,20500,39
|
|
20240909,142400,1779782040,20450,20500,20500,20450,13
|
|
20240909,142300,1779516040,20500,20500,20500,20450,74
|
|
20240909,142200,1778000440,20500,20450,20500,20450,505
|
|
20240909,142100,1767672990,20450,20450,20450,20450,38
|
|
20240909,142000,1766895890,20450,20450,20450,20450,2
|
|
20240909,141900,1766854990,20450,20450,20450,20400,56
|
|
20240909,141800,1765709890,20450,20450,20450,20450,3
|
|
20240909,141700,1765648540,20450,20450,20450,20400,423
|
|
20240909,141600,1757009840,20400,20400,20450,20400,298
|
|
20240909,141500,1750930490,20450,20450,20450,20450,35
|
|
20240909,141400,1750214740,20450,20450,20450,20450,42
|
|
20240909,141300,1749355840,20450,20450,20450,20450,10
|
|
20240909,141200,1749151340,20450,20450,20450,20450,300
|
|
20240909,141100,1743016340,20450,20450,20450,20450,5
|
|
20240909,141000,1742914090,20450,20400,20450,20400,119
|
|
20240909,140900,1740482090,20450,20450,20450,20400,17
|
|
20240909,140800,1740134490,20450,20450,20450,20450,35
|
|
20240909,140700,1739418740,20450,20450,20450,20450,8
|
|
20240909,140600,1739255140,20400,20450,20450,20400,60
|
|
20240909,140500,1738029040,20450,20450,20450,20450,2
|
|
20240909,140400,1737988140,20450,20450,20450,20400,70
|
|
20240909,140300,1736558090,20450,20450,20450,20450,5
|
|
20240909,140200,1736455840,20450,20400,20450,20400,257
|
|
20240909,140100,1731211090,20400,20400,20400,20350,55
|
|
20240909,140000,1730089940,20400,20400,20400,20400,4
|
|
20240909,135900,1730008340,20400,20400,20450,20400,77
|
|
20240909,135800,1728437440,20400,20400,20450,20400,513
|
|
20240909,135700,1717972140,20450,20400,20450,20400,34
|
|
20240909,135600,1717278340,20400,20450,20450,20400,1191
|
|
20240909,135500,1692981690,20450,20400,20450,20400,43
|
|
20240909,135400,1692102390,20450,20450,20500,20450,460
|
|
20240909,135300,1682695140,20450,20500,20500,20450,297
|
|
20240909,135200,1676619740,20500,20500,20500,20450,5
|
|
20240909,135100,1676517290,20500,20500,20500,20500,36
|
|
20240909,135000,1675779290,20500,20500,20500,20400,181
|
|
20240909,134900,1672072690,20450,20500,20500,20450,128
|
|
20240909,134800,1669453190,20450,20450,20500,20450,887
|
|
20240909,134700,1651313790,20400,20450,20450,20400,41
|
|
20240909,134600,1650476190,20450,20450,20450,20450,5
|
|
20240909,134500,1650373940,20450,20450,20450,20400,104
|
|
20240909,134400,1648252090,20450,20450,20450,20400,149
|
|
20240909,134300,1645212190,20450,20450,20450,20400,71
|
|
20240909,134200,1643763040,20450,20450,20500,20450,559
|
|
20240909,134100,1632329840,20500,20500,20500,20450,5
|
|
20240909,134000,1632227490,20500,20500,20500,20450,53
|
|
20240909,133900,1631141440,20450,20400,20500,20350,2031
|
|
20240909,133800,1589654340,20400,20400,20400,20400,38
|
|
20240909,133700,1588879140,20350,20400,20400,20350,71
|
|
20240909,133600,1587434090,20400,20350,20400,20350,195
|
|
20240909,133500,1583464040,20350,20400,20400,20350,64
|
|
20240909,133400,1582161440,20400,20400,20400,20350,42
|
|
20240909,133300,1581304690,20400,20400,20400,20400,36
|
|
20240909,133200,1580570290,20400,20350,20400,20350,5
|
|
20240909,133100,1580468390,20400,20400,20400,20400,39
|
|
20240909,133000,1579672790,20400,20400,20400,20400,52
|
|
20240909,132900,1578611990,20400,20350,20400,20350,1129
|
|
20240909,132800,1555636740,20350,20300,20350,20300,28
|
|
20240909,132700,1555068090,20300,20350,20350,20300,69
|
|
20240909,132600,1553665340,20350,20350,20350,20350,64
|
|
20240909,132500,1552362940,20350,20350,20350,20350,40
|
|
20240909,132400,1551548940,20350,20350,20350,20350,7
|
|
20240909,132300,1551406490,20350,20350,20350,20350,35
|
|
20240909,132200,1550694240,20350,20350,20350,20350,20
|
|
20240909,132100,1550287240,20350,20350,20350,20350,187
|
|
20240909,132000,1546481790,20350,20400,20400,20300,304
|
|
20240909,131900,1540296590,20350,20350,20400,20350,267
|
|
20240909,131800,1534863040,20400,20400,20400,20350,119
|
|
20240909,131700,1532436590,20400,20400,20400,20400,7
|
|
20240909,131600,1532293790,20400,20350,20400,20350,37
|
|
20240909,131500,1531539040,20400,20350,20400,20300,14
|
|
20240909,131400,1531254190,20400,20400,20400,20350,46
|
|
20240909,131300,1530317390,20400,20350,20400,20300,1564
|
|
20240909,131200,1498492140,20350,20350,20350,20350,64
|
|
20240909,131100,1497189740,20300,20300,20350,20300,11
|
|
20240909,131000,1496966240,20350,20300,20350,20300,424
|
|
20240909,130900,1488357340,20300,20300,20300,20300,6
|
|
20240909,130800,1488235540,20300,20300,20300,20300,39
|
|
20240909,130700,1487443840,20300,20300,20300,20300,37
|
|
20240909,130600,1486692740,20300,20300,20300,20300,102
|
|
20240909,130500,1484622140,20300,20300,20300,20300,36
|
|
20240909,130400,1483891340,20300,20250,20300,20250,552
|
|
20240909,130300,1472713290,20250,20200,20250,20200,41
|
|
20240909,130200,1471883340,20250,20250,20250,20200,61
|
|
20240909,130100,1470650840,20250,20250,20250,20250,34
|
|
20240909,130000,1469962340,20250,20250,20250,20200,4
|
|
20240909,125900,1469881390,20250,20250,20250,20250,135
|
|
20240909,125800,1467147640,20250,20250,20250,20250,5
|
|
20240909,125700,1467046390,20250,20250,20250,20250,33
|
|
20240909,125600,1466378140,20200,20200,20200,20200,562
|
|
20240909,125500,1455025740,20200,20150,20200,20150,61
|
|
20240909,125400,1453793590,20200,20200,20200,20200,2
|
|
20240909,125300,1453753190,20200,20200,20200,20200,40
|
|
20240909,125200,1452945190,20200,20200,20200,20200,34
|
|
20240909,125100,1452258390,20200,20200,20200,20150,39
|
|
20240909,125000,1451472440,20150,20150,20150,20150,21
|
|
20240909,124900,1451049290,20200,20150,20200,20150,62
|
|
20240909,124800,1449799940,20200,20200,20200,20150,256
|
|
20240909,124700,1444639690,20200,20150,20200,20150,136
|
|
20240909,124600,1441899140,20200,20200,20200,20200,34
|
|
20240909,124500,1441212340,20200,20200,20200,20200,2
|
|
20240909,124400,1441171940,20200,20200,20200,20150,89
|
|
20240909,124300,1439376640,20200,20200,20200,20150,6
|
|
20240909,124200,1439255590,20200,20200,20200,20200,35
|
|
20240909,124100,1438548590,20200,20200,20200,20150,16
|
|
20240909,124000,1438226090,20200,20200,20200,20200,34
|
|
20240909,123900,1437539290,20200,20250,20250,20200,201
|
|
20240909,123800,1433477490,20250,20250,20250,20250,3
|
|
20240909,123700,1433416740,20250,20250,20250,20250,36
|
|
20240909,123600,1432687740,20250,20250,20250,20250,1
|
|
20240909,123500,1432667490,20200,20200,20250,20200,81
|
|
20240909,123400,1431029590,20250,20200,20250,20200,57
|
|
20240909,123300,1429878040,20200,20200,20200,20200,33
|
|
20240909,123200,1429211440,20200,20200,20200,20150,29
|
|
20240909,123100,1428625690,20200,20250,20250,20200,50
|
|
20240909,123000,1427615590,20250,20250,20250,20250,2
|
|
20240909,122900,1427575090,20200,20200,20200,20200,378
|
|
20240909,122800,1419939490,20200,20250,20250,20200,87
|
|
20240909,122700,1418181940,20250,20250,20250,20200,72
|
|
20240909,122600,1416725390,20250,20250,20250,20200,66
|
|
20240909,122500,1415390490,20200,20250,20250,20200,15
|
|
20240909,122400,1415087140,20250,20250,20250,20250,57
|
|
20240909,122300,1413932890,20200,20250,20250,20200,36
|
|
20240909,122200,1413205590,20200,20250,20250,20200,37
|
|
20240909,122100,1412456540,20250,20200,20250,20200,7
|
|
20240909,122000,1412314840,20250,20250,20250,20200,69
|
|
20240909,121900,1410919040,20250,20250,20250,20250,2
|
|
20240909,121800,1410878540,20250,20250,20250,20250,35
|
|
20240909,121700,1410169790,20200,20200,20250,20200,92
|
|
20240909,121600,1408311340,20200,20250,20250,20200,96
|
|
20240909,121500,1406372040,20250,20250,20250,20200,5
|
|
20240909,121400,1406270940,20250,20200,20250,20200,63
|
|
20240909,121300,1404996640,20250,20250,20250,20200,92
|
|
20240909,121200,1403136490,20250,20200,20250,20200,67
|
|
20240909,121100,1401782940,20250,20250,20250,20250,67
|
|
20240909,121000,1400426190,20250,20250,20250,20250,1
|
|
20240909,120900,1400405940,20250,20250,20250,20250,3
|
|
20240909,120800,1400345190,20250,20200,20250,20150,352
|
|
20240909,120700,1393233890,20250,20250,20250,20250,33
|
|
20240909,120600,1392565640,20250,20200,20250,20200,1090
|
|
20240909,120500,1370547490,20200,20200,20200,20200,35
|
|
20240909,120400,1369840490,20200,20150,20200,20150,209
|
|
20240909,120300,1365628990,20150,20200,20200,20150,13
|
|
20240909,120200,1365366940,20200,20200,20200,20200,4
|
|
20240909,120100,1365286140,20150,20150,20200,20150,136
|
|
20240909,120000,1362545690,20200,20200,20200,20150,79
|
|
20240909,115900,1360953640,20150,20200,20200,20150,1012
|
|
20240909,115800,1340561640,20200,20200,20200,20200,50
|
|
20240909,115700,1339551640,20200,20200,20200,20200,4
|
|
20240909,115600,1339470840,20200,20200,20200,20200,34
|
|
20240909,115500,1338784040,20200,20200,20200,20200,5
|
|
20240909,115400,1338683040,20200,20200,20200,20200,60
|
|
20240909,115300,1337471040,20200,20200,20200,20200,0
|
|
20240909,115200,1337471040,20200,20200,20200,20200,38
|
|
20240909,115100,1336703440,20200,20200,20200,20200,4
|
|
20240909,115000,1336622640,20200,20200,20200,20200,45
|
|
20240909,114900,1335713640,20200,20200,20200,20200,5
|
|
20240909,114800,1335612640,20200,20200,20200,20200,63
|
|
20240909,114700,1334340040,20200,20200,20200,20200,424
|
|
20240909,114600,1325775240,20200,20200,20200,20150,86
|
|
20240909,114500,1324040540,20200,20200,20200,20200,34
|
|
20240909,114400,1323353740,20200,20200,20200,20200,3
|
|
20240909,114300,1323293140,20200,20200,20200,20200,34
|
|
20240909,114200,1322606340,20200,20200,20200,20200,4
|
|
20240909,114100,1322525540,20200,20200,20200,20200,43
|
|
20240909,114000,1321656940,20200,20150,20200,20150,31
|
|
20240909,113900,1321032240,20200,20200,20200,20200,36
|
|
20240909,113800,1320305040,20200,20100,20200,20100,681
|
|
20240909,113700,1306584990,20150,20150,20150,20150,2140
|
|
20240909,113600,1263463990,20200,20200,20250,20200,206
|
|
20240909,113500,1259302740,20200,20200,20250,20200,536
|
|
20240909,113400,1248473940,20200,20200,20200,20200,5
|
|
20240909,113300,1248372940,20200,20200,20200,20200,45
|
|
20240909,113200,1247463940,20200,20200,20200,20200,35
|
|
20240909,113100,1246756940,20200,20200,20200,20200,2
|
|
20240909,113000,1246716540,20150,20200,20200,20150,57
|
|
20240909,112900,1245565340,20200,20200,20200,20200,3
|
|
20240909,112800,1245504740,20200,20200,20200,20200,60
|
|
20240909,112700,1244292740,20200,20200,20200,20200,15
|
|
20240909,112600,1243989740,20150,20200,20200,20150,38
|
|
20240909,112500,1243222290,20200,20200,20200,20200,0
|
|
20240909,112400,1243222290,20200,20150,20200,20150,37
|
|
20240909,112300,1242474990,20200,20200,20200,20200,931
|
|
20240909,112200,1223668790,20250,20250,20250,20250,234
|
|
20240909,112100,1218930290,20250,20250,20250,20250,104
|
|
20240909,112000,1216824290,20250,20250,20250,20200,65
|
|
20240909,111900,1215508790,20250,20250,20250,20250,367
|
|
20240909,111800,1208077040,20250,20250,20250,20250,346
|
|
20240909,111700,1201070540,20250,20200,20250,20200,246
|
|
20240909,111600,1196101290,20250,20250,20250,20150,338
|
|
20240909,111500,1189260290,20150,20150,20250,20150,1965
|
|
20240909,111400,1149561690,20150,20150,20200,20100,757
|
|
20240909,111300,1134308140,20150,20150,20150,20150,176
|
|
20240909,111200,1130761740,20150,20100,20150,20100,311
|
|
20240909,111100,1124497090,20150,20200,20200,20150,370
|
|
20240909,111000,1117035990,20150,20150,20200,20150,674
|
|
20240909,110900,1103447390,20150,20200,20200,20150,1320
|
|
20240909,110800,1076836090,20200,20050,20200,20050,3350
|
|
20240909,110700,1009432190,20050,20050,20050,20050,34
|
|
20240909,110600,1008750490,20050,20000,20050,20000,4
|
|
20240909,110500,1008670340,20050,19990,20050,19990,523
|
|
20240909,110400,998210590,19990,19980,19990,19980,218
|
|
20240909,110300,993854570,19990,20050,20050,19990,350
|
|
20240909,110200,986857030,20050,20050,20050,20000,334
|
|
20240909,110100,980175280,20050,20050,20050,20050,1
|
|
20240909,110000,980155230,20050,20050,20050,20050,37
|
|
20240909,105900,979413380,20050,20050,20050,20000,13
|
|
20240909,105800,979153230,20000,19950,20000,19940,1150
|
|
20240909,105700,956174410,19950,19960,19960,19950,160
|
|
20240909,105600,952982300,19960,19960,19970,19960,191
|
|
20240909,105500,949168870,19960,19950,19970,19950,78
|
|
20240909,105400,947612740,19970,19970,19970,19940,153
|
|
20240909,105300,944561800,19970,19950,19970,19940,411
|
|
20240909,105200,936362700,19960,19960,19960,19940,442
|
|
20240909,105100,927548300,19950,19940,19950,19940,643
|
|
20240909,105000,914725610,19940,19920,19940,19920,106
|
|
20240909,104900,912613510,19920,19910,19920,19910,20
|
|
20240909,104800,912215210,19910,19910,19910,19910,56
|
|
20240909,104700,911100250,19910,19890,19910,19890,60
|
|
20240909,104600,909906690,19890,19890,19890,19890,3
|
|
20240909,104500,909847020,19890,19880,19890,19870,115
|
|
20240909,104400,907560820,19880,19920,19930,19880,458
|
|
20240909,104300,898446420,19930,19930,19930,19920,154
|
|
20240909,104200,895377210,19930,19930,19930,19930,2
|
|
20240909,104100,895337350,19920,19940,19940,19920,292
|
|
20240909,104000,889520380,19920,19880,19920,19880,2182
|
|
20240909,103900,846118670,19880,19890,19890,19880,256
|
|
20240909,103800,841029360,19890,19890,19890,19880,141
|
|
20240909,103700,838225160,19890,19900,19900,19880,678
|
|
20240909,103600,824737950,19900,19900,19900,19900,37
|
|
20240909,103500,824001650,19900,19920,19920,19900,253
|
|
20240909,103400,818966930,19920,19910,19920,19910,42
|
|
20240909,103300,818130690,19900,19900,19900,19900,181
|
|
20240909,103200,814528790,19890,19900,19900,19890,495
|
|
20240909,103100,804680750,19900,19900,19900,19900,114
|
|
20240909,103000,802412150,19910,19900,19910,19900,325
|
|
20240909,102900,795944050,19900,19900,19900,19900,37
|
|
20240909,102800,795207750,19900,19900,19900,19900,38
|
|
20240909,102700,794451550,19900,19900,19900,19900,27
|
|
20240909,102600,793914250,19900,19900,19900,19900,35
|
|
20240909,102500,793217750,19900,19900,19900,19890,37
|
|
20240909,102400,792481490,19910,19910,19910,19910,44
|
|
20240909,102300,791605450,19910,19910,19910,19910,41
|
|
20240909,102200,790789140,19900,19900,19900,19900,255
|
|
20240909,102100,785714640,19900,19900,19900,19900,567
|
|
20240909,102000,774431340,19900,19900,19900,19900,2
|
|
20240909,101900,774391540,19900,19900,19900,19900,83
|
|
20240909,101800,772739840,19900,19900,19900,19900,4
|
|
20240909,101700,772660240,19890,19900,19910,19890,204
|
|
20240909,101600,768601140,19900,19920,19920,19900,521
|
|
20240909,101500,758227300,19920,19920,19920,19920,57
|
|
20240909,101400,757091860,19920,19920,19920,19920,3
|
|
20240909,101300,757032100,19920,19920,19920,19920,49
|
|
20240909,101200,756056020,19920,19920,19920,19920,3
|
|
20240909,101100,755996260,19920,19920,19920,19920,35
|
|
20240909,101000,755299060,19920,19890,19920,19890,699
|
|
20240909,100900,741381800,19900,19900,19900,19880,102
|
|
20240909,100800,739353850,19900,19910,19910,19900,120
|
|
20240909,100700,736965520,19910,19910,19910,19910,128
|
|
20240909,100600,734417040,19910,19900,19910,19890,331
|
|
20240909,100500,727828810,19900,19900,19900,19900,3
|
|
20240909,100400,727769110,19900,19900,19900,19890,77
|
|
20240909,100300,726236910,19890,19890,19890,19890,11
|
|
20240909,100200,726018120,19890,19890,19890,19890,37
|
|
20240909,100100,725282190,19880,19870,19880,19870,279
|
|
20240909,100000,719738170,19860,19870,19870,19850,589
|
|
20240909,095900,708040740,19870,19870,19870,19870,10
|
|
20240909,095800,707842040,19870,19900,19910,19870,224
|
|
20240909,095700,703386950,19900,19950,19950,19900,99
|
|
20240909,095600,701414200,19930,19940,19940,19930,165
|
|
20240909,095500,698124240,19940,19940,19940,19940,28
|
|
20240909,095400,697565920,19940,19930,19940,19930,631
|
|
20240909,095300,684986040,19920,19910,19920,19910,554
|
|
20240909,095200,673953430,19910,19910,19910,19910,2
|
|
20240909,095100,673913610,19910,19900,19910,19900,296
|
|
20240909,095000,668022870,19910,19910,19910,19910,103
|
|
20240909,094900,665972140,19910,19960,19960,19910,1852
|
|
20240909,094800,629083200,19960,19970,19970,19960,5
|
|
20240909,094700,628983390,19970,19930,19970,19910,1524
|
|
20240909,094600,598609130,19930,19930,19930,19910,459
|
|
20240909,094500,589464490,19930,19940,19940,19930,157
|
|
20240909,094400,586335130,19940,19940,19940,19940,97
|
|
20240909,094300,584400950,19940,19980,19980,19930,2942
|
|
20240909,094200,525680510,19980,19980,19980,19980,210
|
|
20240909,094100,521484710,19970,19960,19990,19960,129
|
|
20240909,094000,518908570,19990,19950,20000,19950,948
|
|
20240909,093900,499975730,19950,19950,19950,19950,2
|
|
20240909,093800,499935830,19950,19950,19950,19950,252
|
|
20240909,093700,494908430,19930,19940,19940,19930,309
|
|
20240909,093600,488749070,19950,19930,19950,19930,1131
|
|
20240909,093500,466190780,19930,19870,19940,19860,752
|
|
20240909,093400,451229330,19860,19860,19860,19850,642
|
|
20240909,093300,438479230,19870,19860,19870,19860,50
|
|
20240909,093200,437486220,19870,19870,19870,19870,152
|
|
20240909,093100,434465980,19870,19900,19900,19870,65
|
|
20240909,093000,433173650,19900,19920,19920,19900,137
|
|
20240909,092900,430446500,19920,19920,19920,19920,53
|
|
20240909,092800,429390740,19920,19910,19920,19910,113
|
|
20240909,092700,427140280,19910,19880,19920,19880,527
|
|
20240909,092600,416660310,19870,19920,19920,19870,1589
|
|
20240909,092500,385068270,19920,19900,19920,19900,324
|
|
20240909,092400,378619830,19900,19870,19900,19870,568
|
|
20240909,092300,367323990,19860,19830,19860,19830,77
|
|
20240909,092200,365796300,19820,19820,19820,19820,92
|
|
20240909,092100,363972860,19820,19840,19840,19820,641
|
|
20240909,092000,351266250,19840,19840,19840,19840,204
|
|
20240909,091900,347218890,19840,19840,19840,19830,99
|
|
20240909,091800,345254780,19840,19830,19840,19830,190
|
|
20240909,091700,341485800,19830,19850,19850,19810,365
|
|
20240909,091600,334251020,19870,19820,19870,19820,1322
|
|
20240909,091500,308021070,19820,19840,19840,19820,410
|
|
20240909,091400,299890640,19870,19840,19890,19840,941
|
|
20240909,091300,281202460,19840,19830,19850,19820,308
|
|
20240909,091200,275094680,19830,19850,19850,19830,257
|
|
20240909,091100,269997700,19860,19860,19860,19850,11
|
|
20240909,091000,269779330,19850,19830,19850,19830,121
|
|
20240909,090900,267377500,19830,19800,19840,19750,1159
|
|
20240909,090800,244428240,19800,19740,19800,19740,1684
|
|
20240909,090700,211156140,19710,19740,19750,19700,190
|
|
20240909,090600,207406550,19740,19750,19750,19700,1627
|
|
20240909,090500,175275610,19750,19750,19780,19670,1410
|
|
20240909,090400,147493620,19750,19840,19840,19750,874
|
|
20240909,090300,130209530,19840,19800,19840,19800,97
|
|
20240909,090200,128288610,19850,19750,19850,19750,1410
|
|
20240909,090100,100375840,19780,19740,19780,19700,910
|
|
20240909,090000,82413430,19750,19750,19750,19690,4134
|