577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183400,2079051250,30500,30500,30500,30500,2805
|
|
20240814,183300,2079051250,30500,30500,30500,30500,0
|
|
20240814,183200,2079051250,30500,30500,30500,30500,0
|
|
20240814,183100,2079051250,30500,30500,30500,30500,0
|
|
20240814,183000,2079051250,30500,30500,30500,30500,0
|
|
20240814,182900,2079051250,30500,30500,30500,30500,0
|
|
20240814,182800,2079051250,30500,30500,30500,30500,0
|
|
20240814,182700,2079051250,30500,30500,30500,30500,0
|
|
20240814,182600,2079051250,30500,30500,30500,30500,0
|
|
20240814,182500,2079051250,30500,30500,30500,30500,0
|
|
20240814,182400,2079051250,30500,30500,30500,30500,0
|
|
20240814,182300,2079051250,30500,30500,30500,30500,0
|
|
20240814,182200,2079051250,30500,30500,30500,30500,0
|
|
20240814,182100,2079051250,30500,30500,30500,30500,0
|
|
20240814,182000,2079051250,30500,30500,30500,30500,0
|
|
20240814,181900,2079051250,30500,30500,30500,30500,0
|
|
20240814,181800,2079051250,30500,30500,30500,30500,0
|
|
20240814,181700,2079051250,30500,30500,30500,30500,0
|
|
20240814,181600,2079051250,30500,30500,30500,30500,0
|
|
20240814,181500,2079051250,30500,30500,30500,30500,0
|
|
20240814,181400,2079051250,30500,30500,30500,30500,0
|
|
20240814,181300,2079051250,30500,30500,30500,30500,0
|
|
20240814,181200,2079051250,30500,30500,30500,30500,0
|
|
20240814,181100,2079051250,30500,30500,30500,30500,0
|
|
20240814,181000,2079051250,30500,30500,30500,30500,0
|
|
20240814,180900,2079051250,30500,30500,30500,30500,0
|
|
20240814,180800,2079051250,30500,30500,30500,30500,0
|
|
20240814,180700,2079051250,30500,30500,30500,30500,0
|
|
20240814,180600,2079051250,30500,30500,30500,30500,0
|
|
20240814,180500,2079051250,30500,30500,30500,30500,0
|
|
20240814,180400,2079051250,30500,30500,30500,30500,2805
|
|
20240814,180300,2079051250,30500,30500,30500,30500,0
|
|
20240814,180200,2079051250,30500,30500,30500,30500,0
|
|
20240814,180100,2079051250,30500,30500,30500,30500,0
|
|
20240814,180000,2079051250,30500,30500,30500,30500,0
|
|
20240814,175900,2079051250,30500,30500,30500,30500,0
|
|
20240814,175800,2079051250,30500,30500,30500,30500,0
|
|
20240814,175700,2079051250,30500,30500,30500,30500,0
|
|
20240814,175600,2079051250,30500,30500,30500,30500,0
|
|
20240814,175500,2079051250,30500,30500,30500,30500,0
|
|
20240814,175400,2079051250,30500,30500,30500,30500,0
|
|
20240814,175300,2079051250,30500,30500,30500,30500,0
|
|
20240814,175200,2079051250,30500,30500,30500,30500,0
|
|
20240814,175100,2079051250,30500,30500,30500,30500,0
|
|
20240814,175000,2079051250,30500,30500,30500,30500,0
|
|
20240814,174900,2079051250,30500,30500,30500,30500,0
|
|
20240814,174800,2079051250,30500,30500,30500,30500,0
|
|
20240814,174700,2079051250,30500,30500,30500,30500,0
|
|
20240814,174600,2079051250,30500,30500,30500,30500,0
|
|
20240814,174500,2079051250,30500,30500,30500,30500,0
|
|
20240814,174400,2079051250,30500,30500,30500,30500,0
|
|
20240814,174300,2079051250,30500,30500,30500,30500,0
|
|
20240814,174200,2079051250,30500,30500,30500,30500,0
|
|
20240814,174100,2079051250,30500,30500,30500,30500,0
|
|
20240814,174000,2079051250,30500,30500,30500,30500,0
|
|
20240814,173900,2079051250,30500,30500,30500,30500,0
|
|
20240814,173800,2079051250,30500,30500,30500,30500,0
|
|
20240814,173700,2079051250,30500,30500,30500,30500,0
|
|
20240814,173600,2079051250,30500,30500,30500,30500,0
|
|
20240814,173500,2079051250,30500,30500,30500,30500,0
|
|
20240814,173400,2079051250,30500,30500,30500,30500,2805
|
|
20240814,173300,2079051250,30500,30500,30500,30500,0
|
|
20240814,173200,2079051250,30500,30500,30500,30500,0
|
|
20240814,173100,2079051250,30500,30500,30500,30500,0
|
|
20240814,173000,2079051250,30500,30500,30500,30500,0
|
|
20240814,172900,2079051250,30500,30500,30500,30500,0
|
|
20240814,172800,2079051250,30500,30500,30500,30500,0
|
|
20240814,172700,2079051250,30500,30500,30500,30500,0
|
|
20240814,172600,2079051250,30500,30500,30500,30500,0
|
|
20240814,172500,2079051250,30500,30500,30500,30500,0
|
|
20240814,172400,2079051250,30500,30500,30500,30500,0
|
|
20240814,172300,2079051250,30500,30500,30500,30500,0
|
|
20240814,172200,2079051250,30500,30500,30500,30500,0
|
|
20240814,172100,2079051250,30500,30500,30500,30500,0
|
|
20240814,172000,2079051250,30500,30500,30500,30500,0
|
|
20240814,171900,2079051250,30500,30500,30500,30500,0
|
|
20240814,171800,2079051250,30500,30500,30500,30500,0
|
|
20240814,171700,2079051250,30500,30500,30500,30500,0
|
|
20240814,171600,2079051250,30500,30500,30500,30500,0
|
|
20240814,171500,2079051250,30500,30500,30500,30500,0
|
|
20240814,171400,2079051250,30500,30500,30500,30500,0
|
|
20240814,171300,2079051250,30500,30500,30500,30500,0
|
|
20240814,171200,2079051250,30500,30500,30500,30500,0
|
|
20240814,171100,2079051250,30500,30500,30500,30500,0
|
|
20240814,171000,2079051250,30500,30500,30500,30500,0
|
|
20240814,170900,2079051250,30500,30500,30500,30500,0
|
|
20240814,170800,2079051250,30500,30500,30500,30500,0
|
|
20240814,170700,2079051250,30500,30500,30500,30500,0
|
|
20240814,170600,2079051250,30500,30500,30500,30500,0
|
|
20240814,170500,2079051250,30500,30500,30500,30500,0
|
|
20240814,170400,2079051250,30500,30500,30500,30500,2805
|
|
20240814,170300,2079051250,30500,30500,30500,30500,0
|
|
20240814,170200,2079051250,30500,30500,30500,30500,0
|
|
20240814,170100,2079051250,30500,30500,30500,30500,0
|
|
20240814,170000,2079051250,30500,30500,30500,30500,0
|
|
20240814,165900,2079051250,30500,30500,30500,30500,0
|
|
20240814,165800,2079051250,30500,30500,30500,30500,0
|
|
20240814,165700,2079051250,30500,30500,30500,30500,0
|
|
20240814,165600,2079051250,30500,30500,30500,30500,0
|
|
20240814,165500,2079051250,30500,30500,30500,30500,0
|
|
20240814,165400,2079051250,30500,30500,30500,30500,0
|
|
20240814,165300,2079051250,30500,30500,30500,30500,0
|
|
20240814,165200,2079051250,30500,30500,30500,30500,0
|
|
20240814,165100,2079051250,30500,30500,30500,30500,0
|
|
20240814,165000,2079051250,30500,30500,30500,30500,0
|
|
20240814,164900,2079051250,30500,30500,30500,30500,0
|
|
20240814,164800,2079051250,30500,30500,30500,30500,0
|
|
20240814,164700,2079051250,30500,30500,30500,30500,0
|
|
20240814,164600,2079051250,30500,30500,30500,30500,0
|
|
20240814,164500,2079051250,30500,30500,30500,30500,0
|
|
20240814,164400,2079051250,30500,30500,30500,30500,0
|
|
20240814,164300,2079051250,30500,30500,30500,30500,0
|
|
20240814,164200,2079051250,30500,30500,30500,30500,0
|
|
20240814,164100,2079051250,30500,30500,30500,30500,0
|
|
20240814,164000,2079051250,30500,30500,30500,30500,0
|
|
20240814,163900,2079051250,30500,30500,30500,30500,0
|
|
20240814,163800,2079051250,30500,30500,30500,30500,0
|
|
20240814,163700,2079051250,30500,30500,30500,30500,0
|
|
20240814,163600,2079051250,30500,30500,30500,30500,0
|
|
20240814,163500,2079051250,30500,30500,30500,30500,0
|
|
20240814,163400,2079051250,30500,30500,30500,30500,2805
|
|
20240814,163300,2079051250,30500,30500,30500,30500,0
|
|
20240814,163200,2079051250,30500,30500,30500,30500,0
|
|
20240814,163100,2079051250,30500,30500,30500,30500,0
|
|
20240814,163000,2079051250,30500,30500,30500,30500,0
|
|
20240814,162900,2079051250,30500,30500,30500,30500,0
|
|
20240814,162800,2079051250,30500,30500,30500,30500,0
|
|
20240814,162700,2079051250,30500,30500,30500,30500,0
|
|
20240814,162600,2079051250,30500,30500,30500,30500,0
|
|
20240814,162500,2079051250,30500,30500,30500,30500,0
|
|
20240814,162400,2079051250,30500,30500,30500,30500,0
|
|
20240814,162300,2079051250,30500,30500,30500,30500,0
|
|
20240814,162200,2079051250,30500,30500,30500,30500,0
|
|
20240814,162100,2079051250,30500,30500,30500,30500,0
|
|
20240814,162000,2079051250,30500,30500,30500,30500,0
|
|
20240814,161900,2079051250,30500,30500,30500,30500,0
|
|
20240814,161800,2079051250,30500,30500,30500,30500,0
|
|
20240814,161700,2079051250,30500,30500,30500,30500,0
|
|
20240814,161600,2079051250,30500,30500,30500,30500,0
|
|
20240814,161500,2079051250,30500,30500,30500,30500,0
|
|
20240814,161400,2079051250,30500,30500,30500,30500,0
|
|
20240814,161300,2079051250,30500,30500,30500,30500,0
|
|
20240814,161200,2079051250,30500,30500,30500,30500,0
|
|
20240814,161100,2079051250,30500,30500,30500,30500,0
|
|
20240814,161000,2079051250,30500,30500,30500,30500,0
|
|
20240814,160900,2079051250,30500,30500,30500,30500,0
|
|
20240814,160800,2079051250,30500,30500,30500,30500,0
|
|
20240814,160700,2079051250,30500,30500,30500,30500,0
|
|
20240814,160600,2079051250,30500,30500,30500,30500,0
|
|
20240814,160500,2079051250,30500,30500,30500,30500,0
|
|
20240814,160400,2079051250,30500,30500,30500,30500,2805
|
|
20240814,160300,2079051250,30500,30500,30500,30500,0
|
|
20240814,160200,2079051250,30500,30500,30500,30500,0
|
|
20240814,160100,2079051250,30500,30500,30500,30500,0
|
|
20240814,160000,2079051250,30500,30500,30500,30500,0
|
|
20240814,155900,2079051250,30500,30500,30500,30500,0
|
|
20240814,155800,2079051250,30500,30500,30500,30500,0
|
|
20240814,155700,2079051250,30500,30500,30500,30500,0
|
|
20240814,155600,2079051250,30500,30500,30500,30500,0
|
|
20240814,155500,2079051250,30500,30500,30500,30500,0
|
|
20240814,155400,2079051250,30500,30500,30500,30500,0
|
|
20240814,155300,2079051250,30500,30500,30500,30500,0
|
|
20240814,155200,2079051250,30500,30500,30500,30500,0
|
|
20240814,155100,2079051250,30500,30500,30500,30500,0
|
|
20240814,155000,2079051250,30500,30500,30500,30500,0
|
|
20240814,154900,2079051250,30500,30500,30500,30500,0
|
|
20240814,154800,2079051250,30500,30500,30500,30500,0
|
|
20240814,154700,2079051250,30500,30500,30500,30500,0
|
|
20240814,154600,2079051250,30500,30500,30500,30500,0
|
|
20240814,154500,2079051250,30500,30500,30500,30500,0
|
|
20240814,154400,2079051250,30500,30500,30500,30500,0
|
|
20240814,154300,2079051250,30500,30500,30500,30500,0
|
|
20240814,154200,2079051250,30500,30500,30500,30500,0
|
|
20240814,154100,2079051250,30500,30500,30500,30500,0
|
|
20240814,154000,2079051250,30500,30500,30500,30500,0
|
|
20240814,153900,2079051250,30500,30500,30500,30500,0
|
|
20240814,153800,2079051250,30500,30500,30500,30500,0
|
|
20240814,153700,2079051250,30500,30500,30500,30500,0
|
|
20240814,153600,2079051250,30500,30500,30500,30500,0
|
|
20240814,153500,2079051250,30500,30500,30500,30500,0
|
|
20240814,153400,2079051250,30500,30500,30500,30500,2805
|
|
20240814,153300,2079051250,30500,30500,30500,30500,0
|
|
20240814,153200,2079051250,30500,30500,30500,30500,0
|
|
20240814,153100,2079051250,30500,30500,30500,30500,0
|
|
20240814,153000,2079051250,30500,30500,30500,30500,2805
|
|
20240814,152900,1993498750,30500,30500,30500,30500,0
|
|
20240814,152800,1993498750,30500,30500,30500,30500,0
|
|
20240814,152700,1993498750,30500,30500,30500,30500,0
|
|
20240814,152600,1993498750,30500,30500,30500,30500,0
|
|
20240814,152500,1993498750,30500,30500,30500,30500,0
|
|
20240814,152400,1993498750,30500,30500,30500,30500,0
|
|
20240814,152300,1993498750,30500,30500,30500,30500,0
|
|
20240814,152200,1993498750,30500,30500,30500,30500,0
|
|
20240814,152100,1993498750,30500,30500,30500,30500,0
|
|
20240814,152000,1993498750,30500,30500,30500,30500,0
|
|
20240814,151900,1993498750,30500,30500,30500,30450,69
|
|
20240814,151800,1991396000,30500,30500,30500,30500,1015
|
|
20240814,151700,1960438500,30500,30500,30500,30500,7
|
|
20240814,151600,1960225000,30500,30500,30500,30500,16
|
|
20240814,151500,1959737000,30500,30500,30500,30500,30
|
|
20240814,151400,1958822000,30500,30500,30500,30500,35
|
|
20240814,151300,1957754500,30450,30500,30500,30450,33
|
|
20240814,151200,1956748900,30500,30500,30500,30500,11
|
|
20240814,151100,1956413400,30500,30450,30500,30450,25
|
|
20240814,151000,1955651750,30500,30500,30500,30500,9
|
|
20240814,150900,1955377250,30500,30500,30500,30500,166
|
|
20240814,150800,1950314250,30500,30500,30500,30500,48
|
|
20240814,150700,1948850250,30500,30500,30500,30500,60
|
|
20240814,150600,1947020250,30450,30450,30500,30450,17
|
|
20240814,150500,1946502050,30450,30500,30500,30450,52
|
|
20240814,150400,1944916100,30500,30500,30500,30500,11
|
|
20240814,150300,1944580600,30500,30500,30500,30500,34
|
|
20240814,150200,1943543600,30500,30500,30500,30500,10
|
|
20240814,150100,1943238600,30500,30500,30500,30500,77
|
|
20240814,150000,1940890100,30500,30500,30500,30500,5
|
|
20240814,145900,1940737600,30500,30500,30500,30500,45
|
|
20240814,145800,1939365100,30500,30500,30500,30500,42
|
|
20240814,145700,1938084100,30450,30450,30450,30450,10
|
|
20240814,145600,1937779600,30450,30450,30500,30450,362
|
|
20240814,145500,1926756450,30450,30400,30450,30400,72
|
|
20240814,145400,1924564100,30450,30450,30450,30450,11
|
|
20240814,145300,1924229150,30450,30450,30450,30450,45
|
|
20240814,145200,1922858900,30450,30450,30450,30450,0
|
|
20240814,145100,1922858900,30450,30450,30450,30450,697
|
|
20240814,145000,1901635250,30500,30500,30500,30500,15
|
|
20240814,144900,1901177750,30500,30500,30500,30500,0
|
|
20240814,144800,1901177750,30500,30500,30500,30500,111
|
|
20240814,144700,1897792250,30500,30500,30500,30500,0
|
|
20240814,144600,1897792250,30500,30500,30500,30500,4
|
|
20240814,144500,1897670250,30500,30500,30500,30500,5
|
|
20240814,144400,1897517750,30500,30500,30500,30500,0
|
|
20240814,144300,1897517750,30500,30450,30500,30450,1019
|
|
20240814,144200,1866488950,30450,30450,30450,30450,321
|
|
20240814,144100,1856714500,30500,30500,30500,30500,5
|
|
20240814,144000,1856562000,30500,30500,30500,30500,5
|
|
20240814,143900,1856409500,30450,30450,30450,30450,32
|
|
20240814,143800,1855435100,30500,30500,30500,30500,4
|
|
20240814,143700,1855313100,30500,30450,30500,30450,39
|
|
20240814,143600,1854123900,30450,30450,30500,30450,147
|
|
20240814,143500,1849647500,30500,30500,30500,30500,15
|
|
20240814,143400,1849190000,30450,30450,30450,30450,11
|
|
20240814,143300,1848855050,30450,30450,30450,30450,76
|
|
20240814,143200,1846540850,30450,30450,30450,30450,60
|
|
20240814,143100,1844713850,30500,30450,30500,30450,99
|
|
20240814,143000,1841699100,30450,30450,30450,30450,50
|
|
20240814,142900,1840176600,30400,30450,30450,30400,38
|
|
20240814,142800,1839021150,30450,30450,30450,30450,55
|
|
20240814,142700,1837346400,30450,30450,30450,30450,84
|
|
20240814,142600,1834788600,30450,30450,30450,30450,48
|
|
20240814,142500,1833327000,30450,30500,30500,30450,4896
|
|
20240814,142400,1684243550,30500,30500,30500,30500,76
|
|
20240814,142300,1681925550,30500,30450,30500,30450,504
|
|
20240814,142200,1666578550,30500,30500,30500,30500,72
|
|
20240814,142100,1664382550,30500,30500,30500,30500,58
|
|
20240814,142000,1662613550,30500,30500,30500,30500,25
|
|
20240814,141900,1661851050,30500,30500,30500,30500,27
|
|
20240814,141800,1661027550,30500,30500,30500,30500,53
|
|
20240814,141700,1659411050,30500,30500,30500,30500,14
|
|
20240814,141600,1658984050,30500,30500,30500,30500,0
|
|
20240814,141500,1658984050,30500,30500,30500,30500,5
|
|
20240814,141400,1658831550,30500,30500,30500,30500,29
|
|
20240814,141300,1657947050,30500,30500,30500,30500,5
|
|
20240814,141200,1657794550,30450,30500,30500,30450,6
|
|
20240814,141100,1657611600,30450,30450,30450,30450,145
|
|
20240814,141000,1653196350,30450,30500,30500,30450,234
|
|
20240814,140900,1646060850,30500,30500,30500,30500,54
|
|
20240814,140800,1644413850,30500,30550,30550,30500,96
|
|
20240814,140700,1641481450,30500,30550,30550,30500,81
|
|
20240814,140600,1639010700,30550,30550,30550,30550,41
|
|
20240814,140500,1637758150,30550,30550,30550,30500,101
|
|
20240814,140400,1634674100,30500,30500,30500,30500,840
|
|
20240814,140300,1609054100,30500,30500,30500,30500,46
|
|
20240814,140200,1607651100,30500,30500,30500,30500,64
|
|
20240814,140100,1605699100,30500,30500,30500,30500,0
|
|
20240814,140000,1605699100,30500,30500,30500,30500,48
|
|
20240814,135900,1604235100,30500,30500,30500,30500,35
|
|
20240814,135800,1603167600,30500,30500,30500,30500,5
|
|
20240814,135700,1603015100,30500,30500,30500,30500,16
|
|
20240814,135600,1602527100,30500,30500,30500,30500,0
|
|
20240814,135500,1602527100,30500,30500,30500,30500,26
|
|
20240814,135400,1601734100,30500,30500,30500,30500,22
|
|
20240814,135300,1601063100,30550,30500,30550,30500,36
|
|
20240814,135200,1599964850,30550,30550,30550,30550,37
|
|
20240814,135100,1598834500,30500,30500,30500,30500,43
|
|
20240814,135000,1597523000,30550,30550,30550,30550,5
|
|
20240814,134900,1597370250,30500,30550,30550,30500,45
|
|
20240814,134800,1595997500,30500,30500,30500,30500,72
|
|
20240814,134700,1593801500,30550,30500,30550,30500,45
|
|
20240814,134600,1592428800,30550,30550,30550,30550,247
|
|
20240814,134500,1584882950,30550,30500,30550,30500,59
|
|
20240814,134400,1583083200,30500,30500,30500,30500,1395
|
|
20240814,134300,1540535700,30500,30500,30500,30500,0
|
|
20240814,134200,1540535700,30500,30500,30500,30500,26
|
|
20240814,134100,1539742700,30500,30500,30500,30500,0
|
|
20240814,134000,1539742700,30500,30500,30500,30500,53
|
|
20240814,133900,1538126200,30500,30500,30500,30500,5
|
|
20240814,133800,1537973700,30450,30450,30450,30450,10
|
|
20240814,133700,1537669200,30500,30500,30500,30500,16
|
|
20240814,133600,1537181200,30500,30500,30500,30500,0
|
|
20240814,133500,1537181200,30500,30500,30500,30500,29
|
|
20240814,133400,1536296700,30500,30500,30500,30500,105
|
|
20240814,133300,1533094200,30450,30450,30450,30450,134
|
|
20240814,133200,1529013900,30500,30500,30500,30500,4
|
|
20240814,133100,1528891900,30500,30500,30500,30500,0
|
|
20240814,133000,1528891900,30500,30500,30500,30500,5
|
|
20240814,132900,1528739400,30500,30500,30500,30500,16
|
|
20240814,132800,1528251400,30500,30500,30500,30500,47
|
|
20240814,132700,1526817900,30500,30500,30550,30500,1451
|
|
20240814,132600,1482562150,30550,30550,30550,30550,3
|
|
20240814,132500,1482470500,30550,30550,30550,30550,61
|
|
20240814,132400,1480606950,30550,30550,30550,30550,94
|
|
20240814,132300,1477735250,30550,30550,30550,30550,29
|
|
20240814,132200,1476849300,30550,30550,30550,30550,59
|
|
20240814,132100,1475046850,30550,30550,30550,30550,850
|
|
20240814,132000,1449079350,30600,30600,30600,30600,503
|
|
20240814,131900,1433687550,30550,30550,30600,30550,80
|
|
20240814,131800,1431243350,30550,30550,30600,30550,21
|
|
20240814,131700,1430601750,30600,30600,30600,30600,5
|
|
20240814,131600,1430448750,30550,30600,30600,30550,158
|
|
20240814,131500,1425621600,30550,30550,30550,30550,11
|
|
20240814,131400,1425285550,30500,30550,30600,30500,105
|
|
20240814,131300,1422080950,30600,30600,30600,30600,0
|
|
20240814,131200,1422080950,30600,30600,30600,30600,5
|
|
20240814,131100,1421927950,30550,30600,30600,30550,155
|
|
20240814,131000,1417192500,30550,30550,30550,30550,10
|
|
20240814,130900,1416887000,30600,30600,30600,30600,10
|
|
20240814,130800,1416581000,30550,30550,30550,30550,6
|
|
20240814,130700,1416397700,30600,30600,30600,30600,5
|
|
20240814,130600,1416244700,30550,30550,30550,30550,71
|
|
20240814,130500,1414075650,30550,30550,30550,30550,636
|
|
20240814,130400,1394645850,30550,30550,30550,30550,4
|
|
20240814,130300,1394523650,30550,30550,30550,30550,0
|
|
20240814,130200,1394523650,30550,30550,30550,30550,50
|
|
20240814,130100,1392996150,30550,30550,30550,30550,5
|
|
20240814,130000,1392843400,30550,30550,30550,30550,0
|
|
20240814,125900,1392843400,30550,30550,30550,30550,5
|
|
20240814,125800,1392690650,30550,30550,30550,30550,0
|
|
20240814,125700,1392690650,30550,30550,30550,30550,155
|
|
20240814,125600,1387955400,30500,30500,30500,30500,168
|
|
20240814,125500,1382831400,30500,30500,30500,30500,24
|
|
20240814,125400,1382099400,30500,30550,30550,30500,91
|
|
20240814,125300,1379323500,30500,30500,30500,30500,2
|
|
20240814,125200,1379262500,30500,30500,30500,30500,51
|
|
20240814,125100,1377707000,30500,30550,30550,30500,786
|
|
20240814,125000,1353733750,30550,30550,30550,30550,36
|
|
20240814,124900,1352633950,30550,30550,30550,30550,4
|
|
20240814,124800,1352511750,30550,30550,30550,30550,38
|
|
20240814,124700,1351350850,30550,30500,30550,30500,15
|
|
20240814,124600,1350893100,30550,30550,30550,30550,36
|
|
20240814,124500,1349793300,30550,30550,30550,30550,0
|
|
20240814,124400,1349793300,30550,30550,30550,30550,49
|
|
20240814,124300,1348296350,30600,30600,30600,30600,5
|
|
20240814,124200,1348143350,30550,30600,30600,30500,164
|
|
20240814,124100,1343137950,30550,30600,30600,30550,92
|
|
20240814,124000,1340324600,30600,30600,30600,30600,20
|
|
20240814,123900,1339712600,30550,30550,30550,30550,450
|
|
20240814,123800,1325965100,30550,30550,30550,30550,42
|
|
20240814,123700,1324682000,30550,30550,30550,30550,0
|
|
20240814,123600,1324682000,30550,30550,30550,30550,72
|
|
20240814,123500,1322482400,30550,30550,30550,30550,0
|
|
20240814,123400,1322482400,30550,30550,30550,30550,4
|
|
20240814,123300,1322360200,30550,30550,30550,30550,5
|
|
20240814,123200,1322207450,30550,30550,30550,30550,0
|
|
20240814,123100,1322207450,30550,30550,30550,30550,5
|
|
20240814,123000,1322054700,30550,30550,30550,30550,55
|
|
20240814,122900,1320374450,30550,30550,30550,30550,5
|
|
20240814,122800,1320221700,30550,30550,30550,30550,4
|
|
20240814,122700,1320099500,30550,30550,30550,30550,0
|
|
20240814,122600,1320099500,30550,30550,30550,30550,5
|
|
20240814,122500,1319946750,30550,30550,30550,30550,0
|
|
20240814,122400,1319946750,30550,30500,30550,30500,147
|
|
20240814,122300,1315463000,30500,30550,30550,30500,64
|
|
20240814,122200,1313508000,30550,30550,30550,30550,92
|
|
20240814,122100,1310697400,30550,30550,30550,30550,6
|
|
20240814,122000,1310514100,30500,30550,30550,30500,625
|
|
20240814,121900,1291446600,30550,30600,30600,30550,378
|
|
20240814,121800,1279896800,30600,30600,30600,30550,9
|
|
20240814,121700,1279621500,30550,30550,30550,30550,962
|
|
20240814,121600,1250232400,30550,30550,30550,30550,5
|
|
20240814,121500,1250079650,30550,30550,30550,30550,0
|
|
20240814,121400,1250079650,30550,30550,30600,30550,106
|
|
20240814,121300,1246841050,30550,30550,30550,30550,94
|
|
20240814,121200,1243969350,30550,30550,30550,30550,446
|
|
20240814,121100,1230344050,30550,30550,30550,30550,52
|
|
20240814,121000,1228755450,30550,30550,30550,30550,32
|
|
20240814,120900,1227777850,30550,30550,30550,30550,5
|
|
20240814,120800,1227625100,30550,30550,30550,30500,102
|
|
20240814,120700,1224510000,30500,30500,30500,30500,500
|
|
20240814,120600,1209260000,30550,30550,30550,30550,51
|
|
20240814,120500,1207701950,30550,30550,30550,30550,555
|
|
20240814,120400,1190746700,30550,30500,30550,30500,3741
|
|
20240814,120300,1076635600,30500,30500,30500,30500,43
|
|
20240814,120200,1075324100,30450,30450,30450,30450,1
|
|
20240814,120100,1075293650,30500,30500,30500,30500,79
|
|
20240814,120000,1072884150,30500,30500,30500,30500,36
|
|
20240814,115900,1071786150,30500,30500,30500,30500,3
|
|
20240814,115800,1071694650,30450,30450,30450,30450,350
|
|
20240814,115700,1061037150,30450,30450,30450,30450,512
|
|
20240814,115600,1045446750,30450,30450,30450,30450,198
|
|
20240814,115500,1039417650,30500,30500,30500,30400,1256
|
|
20240814,115400,1001181200,30450,30450,30500,30450,1594
|
|
20240814,115300,952640900,30450,30450,30500,30450,811
|
|
20240814,115200,927945700,30450,30450,30500,30450,781
|
|
20240814,115100,904163850,30450,30450,30450,30450,73
|
|
20240814,115000,901941000,30450,30450,30450,30450,149
|
|
20240814,114900,897403950,30450,30450,30450,30450,5
|
|
20240814,114800,897251700,30450,30450,30450,30450,21
|
|
20240814,114700,896612250,30450,30450,30450,30450,103
|
|
20240814,114600,893475900,30450,30450,30450,30450,62
|
|
20240814,114500,891588000,30450,30450,30450,30400,35
|
|
20240814,114400,890523250,30400,30450,30450,30400,50
|
|
20240814,114300,889001750,30400,30450,30450,30400,69
|
|
20240814,114200,886901200,30450,30450,30450,30450,59
|
|
20240814,114100,885104650,30450,30400,30450,30400,66
|
|
20240814,114000,883095550,30400,30400,30450,30400,823
|
|
20240814,113900,858075600,30400,30400,30400,30400,44
|
|
20240814,113800,856738000,30400,30400,30400,30350,264
|
|
20240814,113700,848713300,30400,30400,30400,30400,30
|
|
20240814,113600,847801300,30400,30400,30400,30350,10
|
|
20240814,113500,847497500,30400,30400,30400,30400,81
|
|
20240814,113400,845035100,30400,30400,30400,30400,53
|
|
20240814,113300,843423900,30400,30400,30400,30400,49
|
|
20240814,113200,841934300,30400,30400,30400,30400,37
|
|
20240814,113100,840809500,30400,30400,30400,30400,16
|
|
20240814,113000,840323100,30400,30400,30400,30400,68
|
|
20240814,112900,838255900,30400,30400,30400,30350,131
|
|
20240814,112800,834274050,30400,30400,30400,30400,55
|
|
20240814,112700,832602050,30400,30400,30400,30400,43
|
|
20240814,112600,831294850,30400,30400,30400,30400,72
|
|
20240814,112500,829106050,30400,30400,30400,30400,20
|
|
20240814,112400,828498050,30400,30400,30400,30400,110
|
|
20240814,112300,825154050,30400,30400,30400,30400,20
|
|
20240814,112200,824546050,30400,30400,30400,30400,46
|
|
20240814,112100,823147650,30400,30400,30400,30400,81
|
|
20240814,112000,820685250,30400,30400,30400,30400,48
|
|
20240814,111900,819226050,30400,30400,30400,30400,17
|
|
20240814,111800,818709250,30350,30400,30400,30350,79
|
|
20240814,111700,816308400,30400,30400,30400,30400,66
|
|
20240814,111600,814302000,30350,30400,30400,30350,2554
|
|
20240814,111500,736660900,30350,30400,30400,30350,301
|
|
20240814,111400,727520500,30350,30400,30400,30350,55
|
|
20240814,111300,725848650,30400,30400,30400,30400,87
|
|
20240814,111200,723203850,30400,30400,30400,30400,53
|
|
20240814,111100,721592650,30400,30400,30400,30400,0
|
|
20240814,111000,721592650,30400,30350,30400,30350,22
|
|
20240814,110900,720923900,30350,30400,30400,30350,370
|
|
20240814,110800,709676250,30400,30400,30400,30400,901
|
|
20240814,110700,682285850,30400,30400,30400,30400,120
|
|
20240814,110600,678637850,30400,30400,30400,30400,35
|
|
20240814,110500,677573850,30400,30400,30400,30400,56
|
|
20240814,110400,675871450,30400,30400,30400,30400,23
|
|
20240814,110300,675172250,30400,30350,30400,30350,66
|
|
20240814,110200,673168350,30400,30400,30400,30400,15
|
|
20240814,110100,672712350,30400,30400,30400,30400,76
|
|
20240814,110000,670401950,30400,30400,30400,30400,4
|
|
20240814,105900,670280350,30400,30400,30400,30400,15
|
|
20240814,105800,669824350,30400,30400,30400,30400,34
|
|
20240814,105700,668790750,30350,30400,30400,30350,527
|
|
20240814,105600,652793550,30400,30400,30400,30400,3
|
|
20240814,105500,652702350,30400,30350,30400,30350,228
|
|
20240814,105400,645781200,30400,30400,30400,30350,56
|
|
20240814,105300,644078900,30400,30400,30400,30400,102
|
|
20240814,105200,640978100,30400,30400,30400,30400,60
|
|
20240814,105100,639154100,30400,30400,30400,30350,71
|
|
20240814,105000,636995750,30400,30400,30400,30400,37
|
|
20240814,104900,635870950,30400,30400,30400,30400,88
|
|
20240814,104800,633195750,30350,30350,30350,30350,806
|
|
20240814,104700,608733650,30400,30400,30400,30400,40
|
|
20240814,104600,607517650,30400,30400,30400,30400,47
|
|
20240814,104500,606088850,30400,30400,30400,30400,4
|
|
20240814,104400,605967250,30400,30400,30400,30350,200
|
|
20240814,104300,599893900,30400,30400,30400,30400,10
|
|
20240814,104200,599589900,30400,30400,30400,30350,28
|
|
20240814,104100,598739300,30400,30400,30400,30400,22
|
|
20240814,104000,598070500,30400,30400,30400,30400,111
|
|
20240814,103900,594696100,30350,30400,30400,30350,16
|
|
20240814,103800,594209750,30400,30400,30400,30400,22
|
|
20240814,103700,593540950,30400,30400,30400,30400,15
|
|
20240814,103600,593084950,30400,30400,30400,30400,66
|
|
20240814,103500,591078550,30400,30400,30400,30400,37
|
|
20240814,103400,589953750,30400,30400,30400,30400,5
|
|
20240814,103300,589801750,30400,30400,30400,30400,32
|
|
20240814,103200,588828950,30400,30350,30400,30350,45
|
|
20240814,103100,587461000,30400,30450,30450,30350,130
|
|
20240814,103000,583508550,30450,30450,30450,30450,4
|
|
20240814,102900,583386750,30400,30400,30400,30400,42
|
|
20240814,102800,582109950,30400,30400,30400,30400,63
|
|
20240814,102700,580194750,30400,30400,30400,30400,37
|
|
20240814,102600,579069950,30400,30400,30400,30400,6
|
|
20240814,102500,578887550,30400,30450,30450,30400,362
|
|
20240814,102400,567882250,30450,30450,30450,30450,27
|
|
20240814,102300,567060100,30350,30400,30400,30350,517
|
|
20240814,102200,551344150,30450,30400,30450,30400,580
|
|
20240814,102100,533711450,30400,30450,30450,30400,538
|
|
20240814,102000,517354350,30400,30400,30400,30400,45
|
|
20240814,101900,515986350,30400,30400,30400,30400,5
|
|
20240814,101800,515834350,30400,30400,30400,30400,42
|
|
20240814,101700,514557550,30400,30400,30400,30400,15
|
|
20240814,101600,514101550,30400,30400,30400,30400,393
|
|
20240814,101500,502154350,30400,30400,30400,30400,218
|
|
20240814,101400,495527150,30400,30450,30450,30400,1844
|
|
20240814,101300,439427250,30450,30450,30450,30450,0
|
|
20240814,101200,439427250,30450,30450,30450,30450,5
|
|
20240814,101100,439275000,30450,30450,30450,30450,5
|
|
20240814,101000,439122750,30400,30400,30400,30400,0
|
|
20240814,100900,439122750,30400,30450,30450,30400,11
|
|
20240814,100800,438788050,30450,30450,30450,30450,0
|
|
20240814,100700,438788050,30450,30450,30450,30450,361
|
|
20240814,100600,427795600,30500,30500,30500,30500,49
|
|
20240814,100500,426301100,30500,30500,30500,30500,26
|
|
20240814,100400,425508100,30500,30500,30500,30500,115
|
|
20240814,100300,422000600,30500,30500,30500,30500,1
|
|
20240814,100200,421970100,30500,30500,30500,30500,6
|
|
20240814,100100,421787100,30450,30500,30500,30450,104
|
|
20240814,100000,418620100,30500,30500,30500,30500,13
|
|
20240814,095900,418223600,30500,30500,30500,30450,221
|
|
20240814,095800,411490150,30500,30500,30500,30500,89
|
|
20240814,095700,408775650,30500,30500,30500,30500,94
|
|
20240814,095600,405908650,30500,30500,30500,30500,81
|
|
20240814,095500,403438150,30500,30500,30500,30450,101
|
|
20240814,095400,400357900,30500,30500,30500,30450,96
|
|
20240814,095300,397430050,30500,30450,30500,30450,144
|
|
20240814,095200,393044650,30450,30450,30450,30400,420
|
|
20240814,095100,380256950,30500,30500,30500,30500,38
|
|
20240814,095000,379097950,30500,30500,30500,30500,50
|
|
20240814,094900,377572950,30500,30500,30500,30500,6
|
|
20240814,094800,377389950,30500,30500,30500,30500,5
|
|
20240814,094700,377237450,30500,30500,30500,30500,32
|
|
20240814,094600,376261450,30500,30500,30500,30500,4
|
|
20240814,094500,376139450,30500,30500,30500,30500,0
|
|
20240814,094400,376139450,30500,30500,30500,30500,5
|
|
20240814,094300,375986950,30500,30500,30500,30500,5
|
|
20240814,094200,375834450,30450,30450,30450,30450,11
|
|
20240814,094100,375499500,30500,30400,30500,30400,284
|
|
20240814,094000,366851350,30450,30450,30450,30450,1
|
|
20240814,093900,366820900,30450,30450,30450,30450,504
|
|
20240814,093800,351474100,30450,30450,30450,30450,5
|
|
20240814,093700,351321850,30450,30450,30450,30450,1
|
|
20240814,093600,351291400,30450,30450,30450,30450,89
|
|
20240814,093500,348581350,30450,30400,30450,30400,73
|
|
20240814,093400,346360000,30350,30400,30400,30350,530
|
|
20240814,093300,330248050,30400,30400,30400,30400,9
|
|
20240814,093200,329974450,30350,30350,30350,30350,10
|
|
20240814,093100,329670950,30350,30400,30400,30350,505
|
|
20240814,093000,314343950,30400,30400,30400,30400,10
|
|
20240814,092900,314039950,30450,30450,30450,30450,0
|
|
20240814,092800,314039950,30450,30400,30450,30350,293
|
|
20240814,092700,305140400,30450,30450,30450,30450,30
|
|
20240814,092600,304226900,30450,30350,30450,30350,2000
|
|
20240814,092500,243361250,30350,30350,30350,30350,64
|
|
20240814,092400,241418850,30350,30350,30350,30350,437
|
|
20240814,092300,228155900,30400,30400,30400,30400,89
|
|
20240814,092200,225450300,30400,30350,30400,30300,586
|
|
20240814,092100,207673950,30400,30400,30400,30400,0
|
|
20240814,092000,207673950,30400,30400,30400,30400,22
|
|
20240814,091900,207005150,30400,30350,30400,30350,456
|
|
20240814,091800,193165500,30300,30350,30350,30300,424
|
|
20240814,091700,180317100,30350,30350,30350,30350,119
|
|
20240814,091600,176705450,30350,30350,30350,30350,44
|
|
20240814,091500,175370050,30350,30300,30350,30300,207
|
|
20240814,091400,169097400,30300,30300,30300,30300,768
|
|
20240814,091300,145827000,30300,30350,30350,30300,175
|
|
20240814,091200,140522450,30350,30250,30350,30200,153
|
|
20240814,091100,135888550,30250,30250,30250,30250,91
|
|
20240814,091000,133135800,30350,30250,30350,30250,1684
|
|
20240814,090900,82190900,30250,30350,30350,30250,1618
|
|
20240814,090800,33173850,30350,30350,30350,30300,166
|
|
20240814,090700,28135900,30350,30350,30350,30350,146
|
|
20240814,090600,23704800,30400,30400,30400,30400,65
|
|
20240814,090500,21728800,30400,30450,30450,30400,162
|
|
20240814,090400,16802100,30500,30400,30500,30400,83
|
|
20240814,090300,14277250,30400,30350,30400,30350,178
|
|
20240814,090200,8870250,30350,30400,30400,30350,102
|
|
20240814,090100,5771950,30400,30400,30400,30400,74
|
|
20240814,090000,3522350,30300,30350,30400,30300,116
|