584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184100,4678224950,50600,50600,50600,50600,2389
|
|
20240905,184000,4678224950,50600,50600,50600,50600,0
|
|
20240905,183900,4678224950,50600,50600,50600,50600,0
|
|
20240905,183800,4678224950,50600,50600,50600,50600,0
|
|
20240905,183700,4678224950,50600,50600,50600,50600,0
|
|
20240905,183600,4678224950,50600,50600,50600,50600,0
|
|
20240905,183500,4678224950,50600,50600,50600,50600,0
|
|
20240905,183400,4678224950,50600,50600,50600,50600,0
|
|
20240905,183300,4678224950,50600,50600,50600,50600,0
|
|
20240905,183200,4678224950,50600,50600,50600,50600,0
|
|
20240905,183100,4678224950,50600,50600,50600,50600,0
|
|
20240905,183000,4678224950,50600,50600,50600,50600,0
|
|
20240905,182900,4678224950,50600,50600,50600,50600,0
|
|
20240905,182800,4678224950,50600,50600,50600,50600,0
|
|
20240905,182700,4678224950,50600,50600,50600,50600,0
|
|
20240905,182600,4678224950,50600,50600,50600,50600,0
|
|
20240905,182500,4678224950,50600,50600,50600,50600,0
|
|
20240905,182400,4678224950,50600,50600,50600,50600,0
|
|
20240905,182300,4678224950,50600,50600,50600,50600,0
|
|
20240905,182200,4678224950,50600,50600,50600,50600,0
|
|
20240905,182100,4678224950,50600,50600,50600,50600,0
|
|
20240905,182000,4678224950,50600,50600,50600,50600,0
|
|
20240905,181900,4678224950,50600,50600,50600,50600,0
|
|
20240905,181800,4678224950,50600,50600,50600,50600,0
|
|
20240905,181700,4678224950,50600,50600,50600,50600,0
|
|
20240905,181600,4678224950,50600,50600,50600,50600,0
|
|
20240905,181500,4678224950,50600,50600,50600,50600,0
|
|
20240905,181400,4678224950,50600,50600,50600,50600,0
|
|
20240905,181300,4678224950,50600,50600,50600,50600,0
|
|
20240905,181200,4678224950,50600,50600,50600,50600,0
|
|
20240905,181100,4678224950,50600,50600,50600,50600,2389
|
|
20240905,181000,4678224950,50600,50600,50600,50600,0
|
|
20240905,180900,4678224950,50600,50600,50600,50600,0
|
|
20240905,180800,4678224950,50600,50600,50600,50600,0
|
|
20240905,180700,4678224950,50600,50600,50600,50600,0
|
|
20240905,180600,4678224950,50600,50600,50600,50600,0
|
|
20240905,180500,4678224950,50600,50600,50600,50600,0
|
|
20240905,180400,4678224950,50600,50600,50600,50600,0
|
|
20240905,180300,4678224950,50600,50600,50600,50600,0
|
|
20240905,180200,4678224950,50600,50600,50600,50600,0
|
|
20240905,180100,4678224950,50600,50600,50600,50600,0
|
|
20240905,180000,4678224950,50600,50600,50600,50600,0
|
|
20240905,175900,4678224950,50600,50600,50600,50600,0
|
|
20240905,175800,4678224950,50600,50600,50600,50600,0
|
|
20240905,175700,4678224950,50600,50600,50600,50600,0
|
|
20240905,175600,4678224950,50600,50600,50600,50600,0
|
|
20240905,175500,4678224950,50600,50600,50600,50600,0
|
|
20240905,175400,4678224950,50600,50600,50600,50600,0
|
|
20240905,175300,4678224950,50600,50600,50600,50600,0
|
|
20240905,175200,4678224950,50600,50600,50600,50600,0
|
|
20240905,175100,4678224950,50600,50600,50600,50600,0
|
|
20240905,175000,4678224950,50600,50600,50600,50600,0
|
|
20240905,174900,4678224950,50600,50600,50600,50600,0
|
|
20240905,174800,4678224950,50600,50600,50600,50600,0
|
|
20240905,174700,4678224950,50600,50600,50600,50600,0
|
|
20240905,174600,4678224950,50600,50600,50600,50600,0
|
|
20240905,174500,4678224950,50600,50600,50600,50600,0
|
|
20240905,174400,4678224950,50600,50600,50600,50600,0
|
|
20240905,174300,4678224950,50600,50600,50600,50600,0
|
|
20240905,174200,4678224950,50600,50600,50600,50600,0
|
|
20240905,174100,4678224950,50600,50600,50600,50600,2389
|
|
20240905,174000,4678224950,50600,50600,50600,50600,0
|
|
20240905,173900,4678224950,50600,50600,50600,50600,0
|
|
20240905,173800,4678224950,50600,50600,50600,50600,0
|
|
20240905,173700,4678224950,50600,50600,50600,50600,0
|
|
20240905,173600,4678224950,50600,50600,50600,50600,0
|
|
20240905,173500,4678224950,50600,50600,50600,50600,0
|
|
20240905,173400,4678224950,50600,50600,50600,50600,0
|
|
20240905,173300,4678224950,50600,50600,50600,50600,0
|
|
20240905,173200,4678224950,50600,50600,50600,50600,0
|
|
20240905,173100,4678224950,50600,50600,50600,50600,0
|
|
20240905,173000,4678224950,50600,50600,50600,50600,0
|
|
20240905,172900,4678224950,50600,50600,50600,50600,0
|
|
20240905,172800,4678224950,50600,50600,50600,50600,0
|
|
20240905,172700,4678224950,50600,50600,50600,50600,0
|
|
20240905,172600,4678224950,50600,50600,50600,50600,0
|
|
20240905,172500,4678224950,50600,50600,50600,50600,0
|
|
20240905,172400,4678224950,50600,50600,50600,50600,0
|
|
20240905,172300,4678224950,50600,50600,50600,50600,0
|
|
20240905,172200,4678224950,50600,50600,50600,50600,0
|
|
20240905,172100,4678224950,50600,50600,50600,50600,0
|
|
20240905,172000,4678224950,50600,50600,50600,50600,0
|
|
20240905,171900,4678224950,50600,50600,50600,50600,0
|
|
20240905,171800,4678224950,50600,50600,50600,50600,0
|
|
20240905,171700,4678224950,50600,50600,50600,50600,0
|
|
20240905,171600,4678224950,50600,50600,50600,50600,0
|
|
20240905,171500,4678224950,50600,50600,50600,50600,0
|
|
20240905,171400,4678224950,50600,50600,50600,50600,0
|
|
20240905,171300,4678224950,50600,50600,50600,50600,0
|
|
20240905,171200,4678224950,50600,50600,50600,50600,0
|
|
20240905,171100,4678224950,50600,50600,50600,50600,2389
|
|
20240905,171000,4678224950,50600,50600,50600,50600,0
|
|
20240905,170900,4678224950,50600,50600,50600,50600,0
|
|
20240905,170800,4678224950,50600,50600,50600,50600,0
|
|
20240905,170700,4678224950,50600,50600,50600,50600,0
|
|
20240905,170600,4678224950,50600,50600,50600,50600,0
|
|
20240905,170500,4678224950,50600,50600,50600,50600,0
|
|
20240905,170400,4678224950,50600,50600,50600,50600,0
|
|
20240905,170300,4678224950,50600,50600,50600,50600,0
|
|
20240905,170200,4678224950,50600,50600,50600,50600,0
|
|
20240905,170100,4678224950,50600,50600,50600,50600,0
|
|
20240905,170000,4678224950,50600,50600,50600,50600,0
|
|
20240905,165900,4678224950,50600,50600,50600,50600,0
|
|
20240905,165800,4678224950,50600,50600,50600,50600,0
|
|
20240905,165700,4678224950,50600,50600,50600,50600,0
|
|
20240905,165600,4678224950,50600,50600,50600,50600,0
|
|
20240905,165500,4678224950,50600,50600,50600,50600,0
|
|
20240905,165400,4678224950,50600,50600,50600,50600,0
|
|
20240905,165300,4678224950,50600,50600,50600,50600,0
|
|
20240905,165200,4678224950,50600,50600,50600,50600,0
|
|
20240905,165100,4678224950,50600,50600,50600,50600,0
|
|
20240905,165000,4678224950,50600,50600,50600,50600,0
|
|
20240905,164900,4678224950,50600,50600,50600,50600,0
|
|
20240905,164800,4678224950,50600,50600,50600,50600,0
|
|
20240905,164700,4678224950,50600,50600,50600,50600,0
|
|
20240905,164600,4678224950,50600,50600,50600,50600,0
|
|
20240905,164500,4678224950,50600,50600,50600,50600,0
|
|
20240905,164400,4678224950,50600,50600,50600,50600,0
|
|
20240905,164300,4678224950,50600,50600,50600,50600,0
|
|
20240905,164200,4678224950,50600,50600,50600,50600,0
|
|
20240905,164100,4678224950,50600,50600,50600,50600,2389
|
|
20240905,164000,4678224950,50600,50600,50600,50600,0
|
|
20240905,163900,4678224950,50600,50600,50600,50600,0
|
|
20240905,163800,4678224950,50600,50600,50600,50600,0
|
|
20240905,163700,4678224950,50600,50600,50600,50600,0
|
|
20240905,163600,4678224950,50600,50600,50600,50600,0
|
|
20240905,163500,4678224950,50600,50600,50600,50600,0
|
|
20240905,163400,4678224950,50600,50600,50600,50600,0
|
|
20240905,163300,4678224950,50600,50600,50600,50600,0
|
|
20240905,163200,4678224950,50600,50600,50600,50600,0
|
|
20240905,163100,4678224950,50600,50600,50600,50600,0
|
|
20240905,163000,4678224950,50600,50600,50600,50600,0
|
|
20240905,162900,4678224950,50600,50600,50600,50600,0
|
|
20240905,162800,4678224950,50600,50600,50600,50600,0
|
|
20240905,162700,4678224950,50600,50600,50600,50600,0
|
|
20240905,162600,4678224950,50600,50600,50600,50600,0
|
|
20240905,162500,4678224950,50600,50600,50600,50600,0
|
|
20240905,162400,4678224950,50600,50600,50600,50600,0
|
|
20240905,162300,4678224950,50600,50600,50600,50600,0
|
|
20240905,162200,4678224950,50600,50600,50600,50600,0
|
|
20240905,162100,4678224950,50600,50600,50600,50600,0
|
|
20240905,162000,4678224950,50600,50600,50600,50600,0
|
|
20240905,161900,4678224950,50600,50600,50600,50600,0
|
|
20240905,161800,4678224950,50600,50600,50600,50600,0
|
|
20240905,161700,4678224950,50600,50600,50600,50600,0
|
|
20240905,161600,4678224950,50600,50600,50600,50600,0
|
|
20240905,161500,4678224950,50600,50600,50600,50600,0
|
|
20240905,161400,4678224950,50600,50600,50600,50600,0
|
|
20240905,161300,4678224950,50600,50600,50600,50600,0
|
|
20240905,161200,4678224950,50600,50600,50600,50600,0
|
|
20240905,161100,4678224950,50600,50600,50600,50600,2389
|
|
20240905,161000,4678224950,50600,50600,50600,50600,0
|
|
20240905,160900,4678224950,50600,50600,50600,50600,0
|
|
20240905,160800,4678224950,50600,50600,50600,50600,0
|
|
20240905,160700,4678224950,50600,50600,50600,50600,0
|
|
20240905,160600,4678224950,50600,50600,50600,50600,0
|
|
20240905,160500,4678224950,50600,50600,50600,50600,0
|
|
20240905,160400,4678224950,50600,50600,50600,50600,0
|
|
20240905,160300,4678224950,50600,50600,50600,50600,0
|
|
20240905,160200,4678224950,50600,50600,50600,50600,0
|
|
20240905,160100,4678224950,50600,50600,50600,50600,0
|
|
20240905,160000,4678224950,50600,50600,50600,50600,0
|
|
20240905,155900,4678224950,50600,50600,50600,50600,0
|
|
20240905,155800,4678224950,50600,50600,50600,50600,0
|
|
20240905,155700,4678224950,50600,50600,50600,50600,0
|
|
20240905,155600,4678224950,50600,50600,50600,50600,0
|
|
20240905,155500,4678224950,50600,50600,50600,50600,0
|
|
20240905,155400,4678224950,50600,50600,50600,50600,0
|
|
20240905,155300,4678224950,50600,50600,50600,50600,0
|
|
20240905,155200,4678224950,50600,50600,50600,50600,0
|
|
20240905,155100,4678224950,50600,50600,50600,50600,0
|
|
20240905,155000,4678224950,50600,50600,50600,50600,0
|
|
20240905,154900,4678224950,50600,50600,50600,50600,0
|
|
20240905,154800,4678224950,50600,50600,50600,50600,0
|
|
20240905,154700,4678224950,50600,50600,50600,50600,0
|
|
20240905,154600,4678224950,50600,50600,50600,50600,0
|
|
20240905,154500,4678224950,50600,50600,50600,50600,0
|
|
20240905,154400,4678224950,50600,50600,50600,50600,0
|
|
20240905,154300,4678224950,50600,50600,50600,50600,0
|
|
20240905,154200,4678224950,50600,50600,50600,50600,0
|
|
20240905,154100,4678224950,50600,50600,50600,50600,2389
|
|
20240905,154000,4678224950,50600,50600,50600,50600,0
|
|
20240905,153900,4678224950,50600,50600,50600,50600,0
|
|
20240905,153800,4678224950,50600,50600,50600,50600,0
|
|
20240905,153700,4678224950,50600,50600,50600,50600,0
|
|
20240905,153600,4678224950,50600,50600,50600,50600,0
|
|
20240905,153500,4678224950,50600,50600,50600,50600,0
|
|
20240905,153400,4678224950,50600,50600,50600,50600,0
|
|
20240905,153300,4678224950,50600,50600,50600,50600,0
|
|
20240905,153200,4678224950,50600,50600,50600,50600,0
|
|
20240905,153100,4678224950,50600,50600,50600,50600,0
|
|
20240905,153000,4678224950,50600,50600,50600,50600,2389
|
|
20240905,152900,4557341550,50600,50600,50600,50600,0
|
|
20240905,152800,4557341550,50600,50600,50600,50600,0
|
|
20240905,152700,4557341550,50600,50600,50600,50600,0
|
|
20240905,152600,4557341550,50600,50600,50600,50600,0
|
|
20240905,152500,4557341550,50600,50600,50600,50600,0
|
|
20240905,152400,4557341550,50600,50600,50600,50600,0
|
|
20240905,152300,4557341550,50600,50600,50600,50600,0
|
|
20240905,152200,4557341550,50600,50600,50600,50600,0
|
|
20240905,152100,4557341550,50600,50600,50600,50600,0
|
|
20240905,152000,4557341550,50600,50600,50600,50600,0
|
|
20240905,151900,4557341550,50600,50600,50600,50500,335
|
|
20240905,151800,4540421550,50500,50600,50600,50500,527
|
|
20240905,151700,4513795550,50600,50700,50700,50500,392
|
|
20240905,151600,4493942850,50600,50700,50800,50600,450
|
|
20240905,151500,4471156550,50800,50800,50800,50600,332
|
|
20240905,151400,4454307050,50800,50700,50800,50700,334
|
|
20240905,151300,4437354850,50800,50800,50800,50600,374
|
|
20240905,151200,4418379350,50700,50800,50900,50700,417
|
|
20240905,151100,4397189650,50800,50800,50900,50700,453
|
|
20240905,151000,4374173150,50900,50800,50900,50700,461
|
|
20240905,150900,4350759150,50800,50700,50800,50600,265
|
|
20240905,150800,4337314550,50700,50800,50800,50700,346
|
|
20240905,150700,4319745850,50800,50800,50800,50600,493
|
|
20240905,150600,4294716950,50700,50700,50700,50500,493
|
|
20240905,150500,4269737850,50700,50700,50700,50600,363
|
|
20240905,150400,4251335150,50700,50700,50800,50700,1104
|
|
20240905,150300,4195360650,50700,50600,50800,50600,650
|
|
20240905,150200,4162412450,50600,50600,50700,50400,574
|
|
20240905,150100,4133405950,50600,50800,50800,50600,1631
|
|
20240905,150000,4050836250,50700,50800,50800,50700,373
|
|
20240905,145900,4031892450,50800,50700,50800,50600,433
|
|
20240905,145800,4009946050,50700,50800,50800,50600,395
|
|
20240905,145700,3989894250,50800,50800,50800,50700,573
|
|
20240905,145600,3960808250,50700,50700,50800,50600,585
|
|
20240905,145500,3931115750,50700,50700,50800,50600,319
|
|
20240905,145400,3914942750,50800,50700,50800,50600,574
|
|
20240905,145300,3885846250,50700,50700,50700,50600,412
|
|
20240905,145200,3864960650,50700,50600,50700,50600,482
|
|
20240905,145100,3840538150,50600,50700,50700,50400,523
|
|
20240905,145000,3814078550,50600,50600,50700,50500,454
|
|
20240905,144900,3791112150,50600,50600,50600,50400,501
|
|
20240905,144800,3765778850,50600,50500,50600,50400,908
|
|
20240905,144700,3719909950,50500,50500,50500,50400,505
|
|
20240905,144600,3694414150,50500,50500,50500,50400,239
|
|
20240905,144500,3682344750,50500,50500,50500,50400,297
|
|
20240905,144400,3667346950,50500,50500,50500,50400,410
|
|
20240905,144300,3646646450,50500,50500,50500,50500,478
|
|
20240905,144200,3622507450,50400,50400,50500,50300,308
|
|
20240905,144100,3606983450,50400,50400,50400,50300,297
|
|
20240905,144000,3592022550,50400,50300,50400,50200,226
|
|
20240905,143900,3580641450,50400,50400,50400,50300,274
|
|
20240905,143800,3566836450,50400,50300,50400,50200,194
|
|
20240905,143700,3557074150,50300,50300,50300,50200,121
|
|
20240905,143600,3550990350,50300,50300,50300,50200,216
|
|
20240905,143500,3540130550,50300,50300,50300,50200,143
|
|
20240905,143400,3532938050,50300,50300,50300,50200,147
|
|
20240905,143300,3525544450,50200,50200,50200,50200,154
|
|
20240905,143200,3517813650,50200,50200,50200,50100,203
|
|
20240905,143100,3507623150,50200,50200,50200,50100,253
|
|
20240905,143000,3494927150,50200,50200,50200,50200,145
|
|
20240905,142900,3487648150,50200,50100,50200,50000,101
|
|
20240905,142800,3482583050,50100,50100,50200,50000,167
|
|
20240905,142700,3474210650,50200,50100,50200,50100,663
|
|
20240905,142600,3440987050,50100,50200,50200,50100,127
|
|
20240905,142500,3434621850,50100,50100,50200,50000,255
|
|
20240905,142400,3421848650,50100,50100,50100,50000,93
|
|
20240905,142300,3417189450,50100,50100,50200,50100,158
|
|
20240905,142200,3409273450,50000,50100,50100,49950,151
|
|
20240905,142100,3401715250,50100,50000,50100,50000,145
|
|
20240905,142000,3394456050,50100,50100,50100,50100,65
|
|
20240905,141900,3391199550,50100,50000,50100,50000,137
|
|
20240905,141800,3384335950,50100,50100,50100,50000,139
|
|
20240905,141700,3377372250,50100,50000,50100,49950,126
|
|
20240905,141600,3371065000,50000,50000,50100,50000,154
|
|
20240905,141500,3363358100,50000,50100,50100,50000,160
|
|
20240905,141400,3355344900,50100,50000,50100,49950,47
|
|
20240905,141300,3352991450,50000,50100,50100,50000,142
|
|
20240905,141200,3345881550,50100,49950,50100,49950,89
|
|
20240905,141100,3341428300,50000,50000,50000,49850,139
|
|
20240905,141000,3334481450,49950,49950,50000,49950,79
|
|
20240905,140900,3330534800,50000,49900,50000,49850,164
|
|
20240905,140800,3322346250,49900,49900,49900,49800,125
|
|
20240905,140700,3316110750,49850,49750,49900,49700,846
|
|
20240905,140600,3273954800,49750,49750,49850,49750,1542
|
|
20240905,140500,3197216050,49750,49900,49900,49650,621
|
|
20240905,140400,3166282400,49950,50100,50100,49950,664
|
|
20240905,140300,3133096500,50100,50200,50200,50100,267
|
|
20240905,140200,3119708000,50300,50300,50300,50100,206
|
|
20240905,140100,3109363000,50300,50300,50300,50200,275
|
|
20240905,140000,3095547000,50300,50300,50300,50200,122
|
|
20240905,135900,3089412400,50300,50200,50300,50200,118
|
|
20240905,135800,3083477300,50200,50300,50300,50200,112
|
|
20240905,135700,3077846000,50300,50300,50300,50200,87
|
|
20240905,135600,3073474200,50300,50300,50300,50200,140
|
|
20240905,135500,3066432500,50300,50300,50300,50200,147
|
|
20240905,135400,3059040600,50300,50300,50300,50200,111
|
|
20240905,135300,3053457400,50300,50100,50300,50100,194
|
|
20240905,135200,3043710200,50200,50300,50300,50100,137
|
|
20240905,135100,3036832200,50300,50200,50300,50200,138
|
|
20240905,135000,3029900800,50200,50300,50300,50200,272
|
|
20240905,134900,3016238700,50300,50300,50300,50200,118
|
|
20240905,134800,3010304300,50300,50200,50300,50100,64
|
|
20240905,134700,3007091400,50200,50200,50300,50200,89
|
|
20240905,134600,3002623400,50200,50200,50300,50100,246
|
|
20240905,134500,2990271700,50100,50200,50200,50100,196
|
|
20240905,134400,2980432600,50200,50200,50200,50100,116
|
|
20240905,134300,2974613800,50200,50200,50300,50100,266
|
|
20240905,134200,2961268400,50200,50200,50300,50100,53
|
|
20240905,134100,2958606700,50200,50200,50300,50100,110
|
|
20240905,134000,2953084700,50200,50200,50300,50100,159
|
|
20240905,133900,2945105000,50200,50200,50300,50100,190
|
|
20240905,133800,2935562900,50200,50300,50300,50200,116
|
|
20240905,133700,2929734500,50300,50300,50300,50300,140
|
|
20240905,133600,2922692500,50300,50300,50300,50200,127
|
|
20240905,133500,2916304900,50200,50300,50300,50200,86
|
|
20240905,133400,2911979300,50300,50300,50300,50300,98
|
|
20240905,133300,2907049900,50300,50300,50300,50200,160
|
|
20240905,133200,2899002000,50300,50300,50400,50300,111
|
|
20240905,133100,2893408600,50400,50400,50400,50300,71
|
|
20240905,133000,2889830300,50400,50400,50400,50300,141
|
|
20240905,132900,2882725800,50400,50400,50400,50300,104
|
|
20240905,132800,2877486600,50400,50300,50400,50300,111
|
|
20240905,132700,2871896300,50300,50300,50400,50100,106
|
|
20240905,132600,2866561200,50300,50300,50300,50100,1410
|
|
20240905,132500,2795839000,50300,50200,50300,50100,94
|
|
20240905,132400,2791116600,50300,50300,50300,50300,80
|
|
20240905,132300,2787092600,50200,50300,50300,50200,184
|
|
20240905,132200,2777841800,50300,50200,50300,50200,103
|
|
20240905,132100,2772662400,50200,50200,50300,50100,88
|
|
20240905,132000,2768240200,50300,50300,50300,50200,110
|
|
20240905,131900,2762712300,50300,50200,50300,50200,35
|
|
20240905,131800,2760954600,50100,50200,50300,50100,50
|
|
20240905,131700,2758443700,50200,50200,50300,50100,118
|
|
20240905,131600,2752514300,50300,50300,50300,50200,46
|
|
20240905,131500,2750201500,50300,50200,50300,50200,11
|
|
20240905,131400,2749648400,50300,50200,50300,50100,147
|
|
20240905,131300,2742264700,50200,50200,50200,50200,57
|
|
20240905,131200,2739403300,50300,50300,50300,50000,416
|
|
20240905,131100,2718532300,50300,50100,50300,50100,89
|
|
20240905,131000,2714061300,50100,50200,50200,50000,400
|
|
20240905,130900,2694031600,50200,50300,50400,50200,134
|
|
20240905,130800,2687294000,50300,50200,50300,50200,70
|
|
20240905,130700,2683774800,50300,50300,50300,50100,93
|
|
20240905,130600,2679103800,50300,50300,50300,50200,102
|
|
20240905,130500,2673974300,50300,50200,50300,50100,127
|
|
20240905,130400,2667601300,50100,50300,50300,50100,149
|
|
20240905,130300,2660116500,50300,50300,50300,50200,122
|
|
20240905,130200,2653986600,50300,50300,50300,50200,44
|
|
20240905,130100,2651773600,50300,50300,50300,50200,51
|
|
20240905,130000,2649208500,50200,50300,50300,50100,116
|
|
20240905,125900,2643383700,50200,50200,50300,50100,36
|
|
20240905,125800,2641576400,50300,50200,50300,50100,146
|
|
20240905,125700,2634248300,50100,50200,50200,50100,106
|
|
20240905,125600,2628927300,50200,50200,50200,50100,99
|
|
20240905,125500,2623962100,50300,50100,50300,50100,61
|
|
20240905,125400,2620898200,50300,50200,50300,50100,111
|
|
20240905,125300,2615324900,50200,50300,50300,50200,181
|
|
20240905,125200,2606229500,50300,50300,50300,50200,53
|
|
20240905,125100,2603563700,50300,50300,50300,50200,143
|
|
20240905,125000,2596371000,50300,50200,50300,50200,29
|
|
20240905,124900,2594913300,50300,50400,50400,50200,149
|
|
20240905,124800,2587418900,50400,50300,50400,50300,117
|
|
20240905,124700,2581525200,50400,50400,50400,50300,78
|
|
20240905,124600,2577598900,50400,50400,50500,50300,83
|
|
20240905,124500,2573412900,50400,50400,50500,50300,148
|
|
20240905,124400,2565954500,50400,50400,50400,50300,118
|
|
20240905,124300,2560009200,50300,50300,50300,50200,71
|
|
20240905,124200,2556441300,50300,50200,50300,50200,103
|
|
20240905,124100,2551265300,50100,50300,50300,50100,508
|
|
20240905,124000,2525790700,50300,50400,50400,50300,140
|
|
20240905,123900,2518743900,50400,50300,50400,50300,18
|
|
20240905,123800,2517837900,50300,50300,50300,50200,95
|
|
20240905,123700,2513059500,50300,50400,50400,50300,199
|
|
20240905,123600,2503041500,50400,50400,50400,50300,75
|
|
20240905,123500,2499262600,50300,50400,50400,50300,82
|
|
20240905,123400,2495130000,50400,50300,50400,50300,60
|
|
20240905,123300,2492106200,50300,50400,50400,50300,82
|
|
20240905,123200,2487979000,50300,50300,50400,50300,55
|
|
20240905,123100,2485209100,50400,50400,50400,50400,102
|
|
20240905,123000,2480068300,50400,50400,50400,50300,94
|
|
20240905,122900,2475335700,50400,50500,50500,50400,150
|
|
20240905,122800,2467774000,50400,50400,50500,50300,194
|
|
20240905,122700,2457996700,50400,50300,50400,50300,38
|
|
20240905,122600,2456081700,50400,50400,50400,50400,49
|
|
20240905,122500,2453612100,50400,50400,50400,50300,103
|
|
20240905,122400,2448421200,50400,50300,50400,50300,53
|
|
20240905,122300,2445751100,50400,50400,50400,50300,115
|
|
20240905,122200,2439959400,50400,50300,50400,50200,156
|
|
20240905,122100,2432111500,50300,50200,50300,50200,46
|
|
20240905,122000,2429797800,50300,50400,50400,50300,110
|
|
20240905,121900,2424260600,50400,50400,50400,50300,90
|
|
20240905,121800,2419726900,50400,50400,50400,50300,101
|
|
20240905,121700,2414644200,50300,50300,50300,50200,95
|
|
20240905,121600,2409865900,50300,50300,50300,50200,70
|
|
20240905,121500,2406345400,50200,50200,50300,50200,100
|
|
20240905,121400,2401315700,50300,50300,50400,50200,150
|
|
20240905,121300,2393777000,50200,50300,50300,50200,91
|
|
20240905,121200,2389205800,50300,50300,50300,50200,142
|
|
20240905,121100,2382063400,50300,50300,50300,50200,82
|
|
20240905,121000,2377941900,50300,50200,50400,50200,97
|
|
20240905,120900,2373065400,50200,50400,50400,50200,281
|
|
20240905,120800,2358933200,50400,50400,50500,50300,128
|
|
20240905,120700,2352481500,50400,50400,50400,50300,239
|
|
20240905,120600,2340457100,50400,50500,50500,50400,100
|
|
20240905,120500,2335413000,50400,50500,50500,50300,216
|
|
20240905,120400,2324528500,50500,50600,50600,50400,49
|
|
20240905,120300,2322055800,50500,50500,50600,50500,86
|
|
20240905,120200,2317710800,50600,50600,50600,50500,424
|
|
20240905,120100,2296293900,50500,50600,50600,50500,42
|
|
20240905,120000,2294168900,50600,50600,50600,50600,54
|
|
20240905,115900,2291436500,50600,50600,50600,50400,375
|
|
20240905,115800,2272515900,50500,50600,50600,50500,74
|
|
20240905,115700,2268771700,50600,50500,50600,50500,264
|
|
20240905,115600,2255423100,50600,50600,50600,50500,118
|
|
20240905,115500,2249454800,50600,50600,50600,50500,140
|
|
20240905,115400,2242373000,50600,50500,50600,50500,181
|
|
20240905,115300,2233220900,50600,50600,50600,50500,106
|
|
20240905,115200,2227857500,50600,50500,50600,50500,216
|
|
20240905,115100,2216948700,50500,50600,50600,50400,127
|
|
20240905,115000,2210528400,50600,50500,50600,50500,79
|
|
20240905,114900,2206531200,50600,50600,50600,50500,279
|
|
20240905,114800,2192431300,50600,50500,50600,50400,93
|
|
20240905,114700,2187734500,50500,50600,50600,50500,83
|
|
20240905,114600,2183542900,50600,50500,50600,50500,291
|
|
20240905,114500,2168831900,50600,50600,50600,50500,178
|
|
20240905,114400,2159831600,50500,50600,50600,50500,77
|
|
20240905,114300,2155936600,50600,50500,50600,50400,236
|
|
20240905,114200,2144008500,50600,50500,50600,50500,146
|
|
20240905,114100,2136629000,50500,50600,50600,50400,100
|
|
20240905,114000,2131576000,50600,50600,50600,50500,225
|
|
20240905,113900,2120193400,50600,50600,50600,50500,106
|
|
20240905,113800,2114830100,50600,50500,50600,50500,69
|
|
20240905,113700,2111338900,50600,50500,50600,50500,170
|
|
20240905,113600,2102741300,50600,50500,50600,50500,132
|
|
20240905,113500,2096063600,50500,50500,50600,50400,92
|
|
20240905,113400,2091415600,50500,50500,50600,50500,140
|
|
20240905,113300,2084340100,50400,50500,50600,50400,191
|
|
20240905,113200,2074696400,50500,50500,50500,50400,248
|
|
20240905,113100,2062172800,50500,50500,50500,50400,198
|
|
20240905,113000,2052175300,50500,50500,50500,50400,132
|
|
20240905,112900,2045513800,50500,50500,50500,50400,157
|
|
20240905,112800,2037587300,50500,50500,50600,50400,365
|
|
20240905,112700,2019172600,50400,50500,50600,50400,172
|
|
20240905,112600,2010490800,50600,50600,50600,50400,168
|
|
20240905,112500,2001996300,50600,50500,50600,50500,137
|
|
20240905,112400,1995071500,50500,50700,50700,50500,112
|
|
20240905,112300,1989406200,50600,50600,50600,50400,120
|
|
20240905,112200,1983338800,50500,50500,50600,50200,2185
|
|
20240905,112100,1873185200,50500,50500,50500,50500,39
|
|
20240905,112000,1871215700,50500,50500,50500,50400,249
|
|
20240905,111900,1858651300,50500,50500,50500,50400,202
|
|
20240905,111800,1848455600,50500,50500,50500,50400,620
|
|
20240905,111700,1817199900,50400,50600,50600,50400,270
|
|
20240905,111600,1803551000,50600,50600,50700,50500,371
|
|
20240905,111500,1784786400,50600,50700,50700,50600,91
|
|
20240905,111400,1780173400,50700,50600,50700,50500,265
|
|
20240905,111300,1766748600,50600,50700,50700,50500,241
|
|
20240905,111200,1754542400,50600,50600,50700,50500,357
|
|
20240905,111100,1736479900,50700,50700,50700,50600,205
|
|
20240905,111000,1726088800,50700,50600,50700,50500,184
|
|
20240905,110900,1716766700,50700,50800,50800,50600,296
|
|
20240905,110800,1701778100,50700,50700,50800,50700,149
|
|
20240905,110700,1694215200,50800,50800,50800,50600,264
|
|
20240905,110600,1680813200,50800,50900,50900,50700,303
|
|
20240905,110500,1665441900,50900,50800,50900,50800,155
|
|
20240905,110400,1657556900,50900,50900,51000,50900,175
|
|
20240905,110300,1648642900,50900,50900,51000,50700,185
|
|
20240905,110200,1639231100,50900,51000,51000,50800,172
|
|
20240905,110100,1630476700,51000,50800,51000,50800,114
|
|
20240905,110000,1624668500,50700,51000,51000,50700,264
|
|
20240905,105900,1611217700,51000,50900,51000,50800,148
|
|
20240905,105800,1603677700,50900,51000,51000,50900,176
|
|
20240905,105700,1594709100,51000,50900,51000,50900,170
|
|
20240905,105600,1586042400,50900,51000,51000,50900,139
|
|
20240905,105500,1578962800,51000,51000,51000,50900,72
|
|
20240905,105400,1575293200,51000,51000,51000,50900,183
|
|
20240905,105300,1565962900,51000,50900,51000,50800,201
|
|
20240905,105200,1555723400,51000,51000,51000,50800,118
|
|
20240905,105100,1549717000,50900,51000,51000,50900,187
|
|
20240905,105000,1540192500,50900,50900,51000,50900,136
|
|
20240905,104900,1533263700,51000,51100,51100,50900,439
|
|
20240905,104800,1510860700,51000,51000,51100,51000,446
|
|
20240905,104700,1488108400,51100,51100,51100,51000,171
|
|
20240905,104600,1479381000,51100,51100,51100,51100,170
|
|
20240905,104500,1470694000,51000,51100,51100,51000,705
|
|
20240905,104400,1434687900,51200,51100,51200,51000,1385
|
|
20240905,104300,1363912200,51100,51000,51100,51000,2863
|
|
20240905,104200,1217828700,51000,50900,51000,50800,2781
|
|
20240905,104100,1076220000,50900,50800,50900,50800,104
|
|
20240905,104000,1070926500,50900,50900,50900,50900,34
|
|
20240905,103900,1069195900,50800,50900,50900,50800,75
|
|
20240905,103800,1065378500,50800,50900,50900,50800,134
|
|
20240905,103700,1058563700,50800,50800,50900,50700,1325
|
|
20240905,103600,991282000,50800,50800,50800,50700,59
|
|
20240905,103500,988286800,50800,50800,50800,50800,191
|
|
20240905,103400,978584000,50700,50700,50800,50700,64
|
|
20240905,103300,975335000,50700,50700,50800,50700,307
|
|
20240905,103200,959753900,50800,50700,50800,50700,140
|
|
20240905,103100,952647600,50700,50800,50800,50700,153
|
|
20240905,103000,944881300,50700,50700,50800,50700,139
|
|
20240905,102900,937828400,50800,50800,50800,50800,83
|
|
20240905,102800,933612000,50800,50700,50800,50700,87
|
|
20240905,102700,929193200,50800,50700,50800,50700,885
|
|
20240905,102600,884316800,50700,50700,50700,50600,109
|
|
20240905,102500,878796100,50700,50700,50700,50600,142
|
|
20240905,102400,871596800,50700,50700,50700,50600,94
|
|
20240905,102300,866835900,50700,50600,50700,50600,112
|
|
20240905,102200,861161800,50700,50600,50700,50600,100
|
|
20240905,102100,856093800,50600,50600,50600,50600,192
|
|
20240905,102000,846378600,50600,50600,50600,50500,35
|
|
20240905,101900,844607700,50500,50500,50600,50500,277
|
|
20240905,101800,830611700,50500,50700,50700,50500,179
|
|
20240905,101700,821552100,50700,50700,50700,50600,32
|
|
20240905,101600,819929800,50700,50700,50700,50600,85
|
|
20240905,101500,815621000,50700,50700,50700,50700,58
|
|
20240905,101400,812680400,50700,50600,50700,50600,185
|
|
20240905,101300,803316400,50700,50700,50700,50600,151
|
|
20240905,101200,795671900,50700,50600,50700,50600,84
|
|
20240905,101100,791413200,50700,50800,50800,50700,690
|
|
20240905,101000,756427800,50800,50700,50800,50700,48
|
|
20240905,100900,753990000,50700,50800,50800,50700,145
|
|
20240905,100800,746626800,50800,50800,50800,50700,286
|
|
20240905,100700,732102900,50800,50800,50800,50700,47
|
|
20240905,100600,729715600,50800,50700,50800,50700,160
|
|
20240905,100500,721587900,50800,50800,50800,50700,312
|
|
20240905,100400,705738900,50800,50700,50800,50700,23
|
|
20240905,100300,704571700,50700,50700,50800,50600,415
|
|
20240905,100200,683532300,50700,50700,50700,50600,205
|
|
20240905,100100,673142300,50700,50700,50700,50600,114
|
|
20240905,100000,667367100,50700,50700,50700,50600,110
|
|
20240905,095900,661790700,50700,50700,50700,50700,193
|
|
20240905,095800,652005600,50700,50500,50700,50500,1772
|
|
20240905,095700,562419500,50500,50500,50500,50400,22
|
|
20240905,095600,561308600,50500,50500,50500,50500,91
|
|
20240905,095500,556713100,50500,50500,50500,50500,4
|
|
20240905,095400,556511100,50500,50500,50500,50400,49
|
|
20240905,095300,554036700,50400,50500,50500,50400,38
|
|
20240905,095200,552117800,50500,50400,50500,50400,40
|
|
20240905,095100,550099000,50400,50500,50500,50400,10
|
|
20240905,095000,549594100,50400,50500,50500,50400,35
|
|
20240905,094900,547826900,50400,50500,50500,50400,39
|
|
20240905,094800,545858500,50500,50500,50500,50400,40
|
|
20240905,094700,543839100,50500,50300,50500,50300,54
|
|
20240905,094600,541115400,50400,50400,50400,50300,32
|
|
20240905,094500,539503800,50400,50400,50400,50400,8
|
|
20240905,094400,539100600,50300,50100,50300,50100,96
|
|
20240905,094300,534280900,50200,50200,50200,50200,24
|
|
20240905,094200,533076100,50200,50200,50200,50100,56
|
|
20240905,094100,530267000,50100,50400,50400,50000,562
|
|
20240905,094000,502014800,50400,50500,50500,50400,127
|
|
20240905,093900,495611100,50400,50500,50500,50400,192
|
|
20240905,093800,485924100,50500,50500,50500,50400,207
|
|
20240905,093700,475471800,50500,50500,50500,50500,31
|
|
20240905,093600,473906300,50500,50500,50500,50500,395
|
|
20240905,093500,453958800,50500,50500,50600,50500,108
|
|
20240905,093400,448504400,50500,50500,50600,50500,1437
|
|
20240905,093300,375927100,50500,50400,50500,50400,28
|
|
20240905,093200,374514800,50400,50300,50400,50300,16
|
|
20240905,093100,373708700,50400,50400,50500,50300,549
|
|
20240905,093000,346037900,50400,50300,50400,50300,62
|
|
20240905,092900,342918100,50300,50300,50300,50300,165
|
|
20240905,092800,334618600,50200,50200,50200,50200,22
|
|
20240905,092700,333514200,50200,50100,50200,50100,3
|
|
20240905,092600,333363800,50200,50200,50200,50200,2
|
|
20240905,092500,333263400,50200,50200,50200,50200,11
|
|
20240905,092400,332711200,50200,50000,50200,49950,32
|
|
20240905,092300,331111600,50000,50200,50200,50000,52
|
|
20240905,092200,328506800,50200,50300,50300,50100,43
|
|
20240905,092100,326350300,50200,50100,50300,50000,883
|
|
20240905,092000,282175200,50200,50200,50200,50200,5
|
|
20240905,091900,281924200,50200,50200,50300,50000,63
|
|
20240905,091800,278771700,50200,50100,50300,50100,27
|
|
20240905,091700,277415000,50400,50300,50400,50100,97
|
|
20240905,091600,272548600,50400,50400,50500,50300,139
|
|
20240905,091500,265542800,50500,50400,50500,50300,785
|
|
20240905,091400,225965100,50400,50200,50400,50200,146
|
|
20240905,091300,218624300,50300,50300,50400,50300,250
|
|
20240905,091200,206048300,50400,50300,50400,50300,13
|
|
20240905,091100,205393300,50300,50300,50400,50200,144
|
|
20240905,091000,198146300,50300,50300,50300,50000,27
|
|
20240905,090900,196789100,50500,50000,50500,50000,571
|
|
20240905,090800,168094800,50100,49650,50100,49650,948
|
|
20240905,090700,120821500,49650,49700,49700,49650,137
|
|
20240905,090600,114019350,49550,49800,49800,49550,274
|
|
20240905,090500,100381900,49850,49850,49850,49800,14
|
|
20240905,090400,99684550,49750,49850,49850,49450,515
|
|
20240905,090300,74151900,49700,49550,49850,49550,26
|
|
20240905,090200,72859600,49900,49400,49900,49400,352
|
|
20240905,090100,55422950,49450,49650,49650,49450,346
|
|
20240905,090000,38276350,49650,49900,49950,49600,768
|