624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,192000,4078005270,20250,20250,20250,20250,0
|
|
20240910,191900,4078005270,20250,20250,20250,20250,0
|
|
20240910,191800,4078005270,20250,20250,20250,20250,0
|
|
20240910,191700,4078005270,20250,20250,20250,20250,0
|
|
20240910,191600,4078005270,20250,20250,20250,20250,0
|
|
20240910,191500,4078005270,20250,20250,20250,20250,0
|
|
20240910,191400,4078005270,20250,20250,20250,20250,0
|
|
20240910,191300,4078005270,20250,20250,20250,20250,0
|
|
20240910,191200,4078005270,20250,20250,20250,20250,0
|
|
20240910,191100,4078005270,20250,20250,20250,20250,0
|
|
20240910,191000,4078005270,20250,20250,20250,20250,0
|
|
20240910,190900,4078005270,20250,20250,20250,20250,0
|
|
20240910,190800,4078005270,20250,20250,20250,20250,0
|
|
20240910,190700,4078005270,20250,20250,20250,20250,0
|
|
20240910,190600,4078005270,20250,20250,20250,20250,0
|
|
20240910,190500,4078005270,20250,20250,20250,20250,0
|
|
20240910,190400,4078005270,20250,20250,20250,20250,0
|
|
20240910,190300,4078005270,20250,20250,20250,20250,0
|
|
20240910,190200,4078005270,20250,20250,20250,20250,0
|
|
20240910,190100,4078005270,20250,20250,20250,20250,0
|
|
20240910,190000,4078005270,20250,20250,20250,20250,0
|
|
20240910,185900,4078005270,20250,20250,20250,20250,0
|
|
20240910,185800,4078005270,20250,20250,20250,20250,0
|
|
20240910,185700,4078005270,20250,20250,20250,20250,0
|
|
20240910,185600,4078005270,20250,20250,20250,20250,0
|
|
20240910,185500,4078005270,20250,20250,20250,20250,0
|
|
20240910,185400,4078005270,20250,20250,20250,20250,0
|
|
20240910,185300,4078005270,20250,20250,20250,20250,0
|
|
20240910,185200,4078005270,20250,20250,20250,20250,0
|
|
20240910,185100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,185000,4078005270,20250,20250,20250,20250,0
|
|
20240910,184900,4078005270,20250,20250,20250,20250,0
|
|
20240910,184800,4078005270,20250,20250,20250,20250,0
|
|
20240910,184700,4078005270,20250,20250,20250,20250,0
|
|
20240910,184600,4078005270,20250,20250,20250,20250,0
|
|
20240910,184500,4078005270,20250,20250,20250,20250,0
|
|
20240910,184400,4078005270,20250,20250,20250,20250,0
|
|
20240910,184300,4078005270,20250,20250,20250,20250,0
|
|
20240910,184200,4078005270,20250,20250,20250,20250,0
|
|
20240910,184100,4078005270,20250,20250,20250,20250,0
|
|
20240910,184000,4078005270,20250,20250,20250,20250,0
|
|
20240910,183900,4078005270,20250,20250,20250,20250,0
|
|
20240910,183800,4078005270,20250,20250,20250,20250,0
|
|
20240910,183700,4078005270,20250,20250,20250,20250,0
|
|
20240910,183600,4078005270,20250,20250,20250,20250,0
|
|
20240910,183500,4078005270,20250,20250,20250,20250,0
|
|
20240910,183400,4078005270,20250,20250,20250,20250,0
|
|
20240910,183300,4078005270,20250,20250,20250,20250,0
|
|
20240910,183200,4078005270,20250,20250,20250,20250,0
|
|
20240910,183100,4078005270,20250,20250,20250,20250,0
|
|
20240910,183000,4078005270,20250,20250,20250,20250,0
|
|
20240910,182900,4078005270,20250,20250,20250,20250,0
|
|
20240910,182800,4078005270,20250,20250,20250,20250,0
|
|
20240910,182700,4078005270,20250,20250,20250,20250,0
|
|
20240910,182600,4078005270,20250,20250,20250,20250,0
|
|
20240910,182500,4078005270,20250,20250,20250,20250,0
|
|
20240910,182400,4078005270,20250,20250,20250,20250,0
|
|
20240910,182300,4078005270,20250,20250,20250,20250,0
|
|
20240910,182200,4078005270,20250,20250,20250,20250,0
|
|
20240910,182100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,182000,4078005270,20250,20250,20250,20250,0
|
|
20240910,181900,4078005270,20250,20250,20250,20250,0
|
|
20240910,181800,4078005270,20250,20250,20250,20250,0
|
|
20240910,181700,4078005270,20250,20250,20250,20250,0
|
|
20240910,181600,4078005270,20250,20250,20250,20250,0
|
|
20240910,181500,4078005270,20250,20250,20250,20250,0
|
|
20240910,181400,4078005270,20250,20250,20250,20250,0
|
|
20240910,181300,4078005270,20250,20250,20250,20250,0
|
|
20240910,181200,4078005270,20250,20250,20250,20250,0
|
|
20240910,181100,4078005270,20250,20250,20250,20250,0
|
|
20240910,181000,4078005270,20250,20250,20250,20250,0
|
|
20240910,180900,4078005270,20250,20250,20250,20250,0
|
|
20240910,180800,4078005270,20250,20250,20250,20250,0
|
|
20240910,180700,4078005270,20250,20250,20250,20250,0
|
|
20240910,180600,4078005270,20250,20250,20250,20250,0
|
|
20240910,180500,4078005270,20250,20250,20250,20250,0
|
|
20240910,180400,4078005270,20250,20250,20250,20250,0
|
|
20240910,180300,4078005270,20250,20250,20250,20250,0
|
|
20240910,180200,4078005270,20250,20250,20250,20250,0
|
|
20240910,180100,4078005270,20250,20250,20250,20250,0
|
|
20240910,180000,4078005270,20250,20250,20250,20250,0
|
|
20240910,175900,4078005270,20250,20250,20250,20250,0
|
|
20240910,175800,4078005270,20250,20250,20250,20250,0
|
|
20240910,175700,4078005270,20250,20250,20250,20250,0
|
|
20240910,175600,4078005270,20250,20250,20250,20250,0
|
|
20240910,175500,4078005270,20250,20250,20250,20250,0
|
|
20240910,175400,4078005270,20250,20250,20250,20250,0
|
|
20240910,175300,4078005270,20250,20250,20250,20250,0
|
|
20240910,175200,4078005270,20250,20250,20250,20250,0
|
|
20240910,175100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,175000,4078005270,20250,20250,20250,20250,0
|
|
20240910,174900,4078005270,20250,20250,20250,20250,0
|
|
20240910,174800,4078005270,20250,20250,20250,20250,0
|
|
20240910,174700,4078005270,20250,20250,20250,20250,0
|
|
20240910,174600,4078005270,20250,20250,20250,20250,0
|
|
20240910,174500,4078005270,20250,20250,20250,20250,0
|
|
20240910,174400,4078005270,20250,20250,20250,20250,0
|
|
20240910,174300,4078005270,20250,20250,20250,20250,0
|
|
20240910,174200,4078005270,20250,20250,20250,20250,0
|
|
20240910,174100,4078005270,20250,20250,20250,20250,0
|
|
20240910,174000,4078005270,20250,20250,20250,20250,0
|
|
20240910,173900,4078005270,20250,20250,20250,20250,0
|
|
20240910,173800,4078005270,20250,20250,20250,20250,0
|
|
20240910,173700,4078005270,20250,20250,20250,20250,0
|
|
20240910,173600,4078005270,20250,20250,20250,20250,0
|
|
20240910,173500,4078005270,20250,20250,20250,20250,0
|
|
20240910,173400,4078005270,20250,20250,20250,20250,0
|
|
20240910,173300,4078005270,20250,20250,20250,20250,0
|
|
20240910,173200,4078005270,20250,20250,20250,20250,0
|
|
20240910,173100,4078005270,20250,20250,20250,20250,0
|
|
20240910,173000,4078005270,20250,20250,20250,20250,0
|
|
20240910,172900,4078005270,20250,20250,20250,20250,0
|
|
20240910,172800,4078005270,20250,20250,20250,20250,0
|
|
20240910,172700,4078005270,20250,20250,20250,20250,0
|
|
20240910,172600,4078005270,20250,20250,20250,20250,0
|
|
20240910,172500,4078005270,20250,20250,20250,20250,0
|
|
20240910,172400,4078005270,20250,20250,20250,20250,0
|
|
20240910,172300,4078005270,20250,20250,20250,20250,0
|
|
20240910,172200,4078005270,20250,20250,20250,20250,0
|
|
20240910,172100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,172000,4078005270,20250,20250,20250,20250,0
|
|
20240910,171900,4078005270,20250,20250,20250,20250,0
|
|
20240910,171800,4078005270,20250,20250,20250,20250,0
|
|
20240910,171700,4078005270,20250,20250,20250,20250,0
|
|
20240910,171600,4078005270,20250,20250,20250,20250,0
|
|
20240910,171500,4078005270,20250,20250,20250,20250,0
|
|
20240910,171400,4078005270,20250,20250,20250,20250,0
|
|
20240910,171300,4078005270,20250,20250,20250,20250,0
|
|
20240910,171200,4078005270,20250,20250,20250,20250,0
|
|
20240910,171100,4078005270,20250,20250,20250,20250,0
|
|
20240910,171000,4078005270,20250,20250,20250,20250,0
|
|
20240910,170900,4078005270,20250,20250,20250,20250,0
|
|
20240910,170800,4078005270,20250,20250,20250,20250,0
|
|
20240910,170700,4078005270,20250,20250,20250,20250,0
|
|
20240910,170600,4078005270,20250,20250,20250,20250,0
|
|
20240910,170500,4078005270,20250,20250,20250,20250,0
|
|
20240910,170400,4078005270,20250,20250,20250,20250,0
|
|
20240910,170300,4078005270,20250,20250,20250,20250,0
|
|
20240910,170200,4078005270,20250,20250,20250,20250,0
|
|
20240910,170100,4078005270,20250,20250,20250,20250,0
|
|
20240910,170000,4078005270,20250,20250,20250,20250,0
|
|
20240910,165900,4078005270,20250,20250,20250,20250,0
|
|
20240910,165800,4078005270,20250,20250,20250,20250,0
|
|
20240910,165700,4078005270,20250,20250,20250,20250,0
|
|
20240910,165600,4078005270,20250,20250,20250,20250,0
|
|
20240910,165500,4078005270,20250,20250,20250,20250,0
|
|
20240910,165400,4078005270,20250,20250,20250,20250,0
|
|
20240910,165300,4078005270,20250,20250,20250,20250,0
|
|
20240910,165200,4078005270,20250,20250,20250,20250,0
|
|
20240910,165100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,165000,4078005270,20250,20250,20250,20250,0
|
|
20240910,164900,4078005270,20250,20250,20250,20250,0
|
|
20240910,164800,4078005270,20250,20250,20250,20250,0
|
|
20240910,164700,4078005270,20250,20250,20250,20250,0
|
|
20240910,164600,4078005270,20250,20250,20250,20250,0
|
|
20240910,164500,4078005270,20250,20250,20250,20250,0
|
|
20240910,164400,4078005270,20250,20250,20250,20250,0
|
|
20240910,164300,4078005270,20250,20250,20250,20250,0
|
|
20240910,164200,4078005270,20250,20250,20250,20250,0
|
|
20240910,164100,4078005270,20250,20250,20250,20250,0
|
|
20240910,164000,4078005270,20250,20250,20250,20250,0
|
|
20240910,163900,4078005270,20250,20250,20250,20250,0
|
|
20240910,163800,4078005270,20250,20250,20250,20250,0
|
|
20240910,163700,4078005270,20250,20250,20250,20250,0
|
|
20240910,163600,4078005270,20250,20250,20250,20250,0
|
|
20240910,163500,4078005270,20250,20250,20250,20250,0
|
|
20240910,163400,4078005270,20250,20250,20250,20250,0
|
|
20240910,163300,4078005270,20250,20250,20250,20250,0
|
|
20240910,163200,4078005270,20250,20250,20250,20250,0
|
|
20240910,163100,4078005270,20250,20250,20250,20250,0
|
|
20240910,163000,4078005270,20250,20250,20250,20250,0
|
|
20240910,162900,4078005270,20250,20250,20250,20250,0
|
|
20240910,162800,4078005270,20250,20250,20250,20250,0
|
|
20240910,162700,4078005270,20250,20250,20250,20250,0
|
|
20240910,162600,4078005270,20250,20250,20250,20250,0
|
|
20240910,162500,4078005270,20250,20250,20250,20250,0
|
|
20240910,162400,4078005270,20250,20250,20250,20250,0
|
|
20240910,162300,4078005270,20250,20250,20250,20250,0
|
|
20240910,162200,4078005270,20250,20250,20250,20250,0
|
|
20240910,162100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,162000,4078005270,20250,20250,20250,20250,0
|
|
20240910,161900,4078005270,20250,20250,20250,20250,0
|
|
20240910,161800,4078005270,20250,20250,20250,20250,0
|
|
20240910,161700,4078005270,20250,20250,20250,20250,0
|
|
20240910,161600,4078005270,20250,20250,20250,20250,0
|
|
20240910,161500,4078005270,20250,20250,20250,20250,0
|
|
20240910,161400,4078005270,20250,20250,20250,20250,0
|
|
20240910,161300,4078005270,20250,20250,20250,20250,0
|
|
20240910,161200,4078005270,20250,20250,20250,20250,0
|
|
20240910,161100,4078005270,20250,20250,20250,20250,0
|
|
20240910,161000,4078005270,20250,20250,20250,20250,0
|
|
20240910,160900,4078005270,20250,20250,20250,20250,0
|
|
20240910,160800,4078005270,20250,20250,20250,20250,0
|
|
20240910,160700,4078005270,20250,20250,20250,20250,0
|
|
20240910,160600,4078005270,20250,20250,20250,20250,0
|
|
20240910,160500,4078005270,20250,20250,20250,20250,0
|
|
20240910,160400,4078005270,20250,20250,20250,20250,0
|
|
20240910,160300,4078005270,20250,20250,20250,20250,0
|
|
20240910,160200,4078005270,20250,20250,20250,20250,0
|
|
20240910,160100,4078005270,20250,20250,20250,20250,0
|
|
20240910,160000,4078005270,20250,20250,20250,20250,0
|
|
20240910,155900,4078005270,20250,20250,20250,20250,0
|
|
20240910,155800,4078005270,20250,20250,20250,20250,0
|
|
20240910,155700,4078005270,20250,20250,20250,20250,0
|
|
20240910,155600,4078005270,20250,20250,20250,20250,0
|
|
20240910,155500,4078005270,20250,20250,20250,20250,0
|
|
20240910,155400,4078005270,20250,20250,20250,20250,0
|
|
20240910,155300,4078005270,20250,20250,20250,20250,0
|
|
20240910,155200,4078005270,20250,20250,20250,20250,0
|
|
20240910,155100,4078005270,20250,20250,20250,20250,2833
|
|
20240910,155000,4078005270,20250,20250,20250,20250,0
|
|
20240910,154900,4078005270,20250,20250,20250,20250,0
|
|
20240910,154800,4078005270,20250,20250,20250,20250,0
|
|
20240910,154700,4078005270,20250,20250,20250,20250,0
|
|
20240910,154600,4078005270,20250,20250,20250,20250,0
|
|
20240910,154500,4078005270,20250,20250,20250,20250,0
|
|
20240910,154400,4078005270,20250,20250,20250,20250,0
|
|
20240910,154300,4078005270,20250,20250,20250,20250,0
|
|
20240910,154200,4078005270,20250,20250,20250,20250,0
|
|
20240910,154100,4078005270,20250,20250,20250,20250,0
|
|
20240910,154000,4078005270,20250,20250,20250,20250,0
|
|
20240910,153900,4078005270,20250,20250,20250,20250,0
|
|
20240910,153800,4078005270,20250,20250,20250,20250,0
|
|
20240910,153700,4078005270,20250,20250,20250,20250,0
|
|
20240910,153600,4078005270,20250,20250,20250,20250,0
|
|
20240910,153500,4078005270,20250,20250,20250,20250,0
|
|
20240910,153400,4078005270,20250,20250,20250,20250,0
|
|
20240910,153300,4078005270,20250,20250,20250,20250,0
|
|
20240910,153200,4078005270,20250,20250,20250,20250,0
|
|
20240910,153100,4078005270,20250,20250,20250,20250,0
|
|
20240910,153000,4078005270,20250,20250,20250,20250,2833
|
|
20240910,152900,4020637020,20250,20250,20250,20250,0
|
|
20240910,152800,4020637020,20250,20250,20250,20250,0
|
|
20240910,152700,4020637020,20250,20250,20250,20250,0
|
|
20240910,152600,4020637020,20250,20250,20250,20250,0
|
|
20240910,152500,4020637020,20250,20250,20250,20250,0
|
|
20240910,152400,4020637020,20250,20250,20250,20250,0
|
|
20240910,152300,4020637020,20250,20250,20250,20250,0
|
|
20240910,152200,4020637020,20250,20250,20250,20250,0
|
|
20240910,152100,4020637020,20250,20250,20250,20250,0
|
|
20240910,152000,4020637020,20250,20250,20250,20250,0
|
|
20240910,151900,4020637020,20250,20250,20300,20200,1884
|
|
20240910,151800,3982559620,20250,20300,20300,20250,151
|
|
20240910,151700,3979501370,20250,20250,20300,20250,125
|
|
20240910,151600,3976969420,20250,20250,20250,20150,502
|
|
20240910,151500,3966818020,20250,20200,20300,20200,652
|
|
20240910,151400,3953627620,20250,20300,20300,20250,1191
|
|
20240910,151300,3929500870,20250,20300,20300,20250,385
|
|
20240910,151200,3921693320,20250,20300,20300,20250,317
|
|
20240910,151100,3915263220,20250,20250,20300,20200,375
|
|
20240910,151000,3907672270,20250,20200,20300,20200,369
|
|
20240910,150900,3900199370,20200,20200,20300,20200,390
|
|
20240910,150800,3892304320,20200,20200,20250,20200,215
|
|
20240910,150700,3887956220,20250,20200,20250,20200,270
|
|
20240910,150600,3882493170,20250,20200,20300,20200,268
|
|
20240910,150500,3877070720,20250,20250,20250,20200,298
|
|
20240910,150400,3871042720,20250,20250,20300,20200,305
|
|
20240910,150300,3864871820,20200,20200,20250,20150,769
|
|
20240910,150200,3849333720,20250,20250,20300,20200,1035
|
|
20240910,150100,3828370470,20300,20250,20300,20250,514
|
|
20240910,150000,3817953470,20300,20300,20300,20200,1957
|
|
20240910,145900,3778311920,20300,20350,20350,20300,401
|
|
20240910,145800,3770155570,20350,20300,20350,20300,205
|
|
20240910,145700,3765989820,20300,20350,20350,20300,338
|
|
20240910,145600,3759122670,20350,20300,20350,20300,770
|
|
20240910,145500,3743471820,20350,20300,20400,20300,472
|
|
20240910,145400,3733878120,20350,20300,20400,20300,500
|
|
20240910,145300,3723717970,20350,20350,20350,20300,481
|
|
20240910,145200,3713935470,20300,20350,20350,20300,366
|
|
20240910,145100,3706495520,20350,20350,20350,20300,246
|
|
20240910,145000,3701493120,20350,20300,20350,20300,326
|
|
20240910,144900,3694866770,20300,20300,20350,20300,243
|
|
20240910,144800,3689928270,20350,20350,20350,20250,160
|
|
20240910,144700,3686678770,20300,20350,20400,20250,759
|
|
20240910,144600,3671265720,20300,20350,20350,20300,449
|
|
20240910,144500,3662134870,20350,20350,20400,20300,389
|
|
20240910,144400,3654216770,20350,20300,20350,20300,433
|
|
20240910,144300,3645409370,20350,20350,20350,20300,383
|
|
20240910,144200,3637622270,20300,20300,20350,20300,197
|
|
20240910,144100,3633622970,20300,20250,20300,20250,187
|
|
20240910,144000,3629828470,20300,20350,20350,20250,334
|
|
20240910,143900,3623042470,20300,20300,20350,20250,226
|
|
20240910,143800,3618453120,20250,20300,20350,20250,365
|
|
20240910,143700,3611044270,20300,20300,20350,20300,594
|
|
20240910,143600,3598975220,20300,20350,20350,20300,264
|
|
20240910,143500,3593607970,20300,20350,20400,20300,224
|
|
20240910,143400,3589055220,20350,20350,20400,20300,280
|
|
20240910,143300,3583356420,20300,20300,20350,20300,237
|
|
20240910,143200,3578539970,20300,20300,20350,20300,311
|
|
20240910,143100,3572218170,20300,20300,20350,20300,269
|
|
20240910,143000,3566748670,20350,20350,20350,20300,202
|
|
20240910,142900,3562642470,20350,20300,20350,20300,346
|
|
20240910,142800,3555609120,20300,20300,20350,20300,279
|
|
20240910,142700,3549937420,20350,20250,20350,20250,144
|
|
20240910,142600,3547017020,20300,20250,20350,20250,220
|
|
20240910,142500,3542548920,20250,20300,20300,20250,465
|
|
20240910,142400,3533117570,20250,20300,20300,20250,224
|
|
20240910,142300,3528576220,20300,20300,20350,20300,269
|
|
20240910,142200,3523109820,20300,20300,20300,20250,121
|
|
20240910,142100,3520654320,20300,20250,20300,20250,223
|
|
20240910,142000,3516133620,20250,20200,20300,20200,213
|
|
20240910,141900,3511818920,20200,20250,20300,20200,253
|
|
20240910,141800,3506693770,20250,20250,20300,20200,160
|
|
20240910,141700,3503452570,20250,20200,20250,20200,334
|
|
20240910,141600,3496694720,20200,20200,20250,20200,377
|
|
20240910,141500,3489076520,20200,20200,20250,20200,120
|
|
20240910,141400,3486652270,20200,20200,20250,20200,237
|
|
20240910,141300,3481862020,20200,20250,20300,20200,295
|
|
20240910,141200,3475890370,20250,20250,20300,20250,391
|
|
20240910,141100,3467972520,20200,20200,20250,20200,122
|
|
20240910,141000,3465507420,20200,20300,20300,20200,629
|
|
20240910,140900,3452770820,20250,20250,20250,20250,250
|
|
20240910,140800,3447708320,20250,20200,20250,20200,119
|
|
20240910,140700,3445301170,20200,20200,20200,20200,133
|
|
20240910,140600,3442614570,20250,20250,20250,20250,491
|
|
20240910,140500,3432671820,20250,20250,20250,20250,143
|
|
20240910,140400,3429776070,20250,20250,20250,20250,315
|
|
20240910,140300,3423397320,20250,20250,20300,20250,200
|
|
20240910,140200,3419344620,20250,20250,20250,20250,420
|
|
20240910,140100,3410839620,20250,20250,20300,20250,296
|
|
20240910,140000,3404839220,20250,20300,20350,20250,226
|
|
20240910,135900,3400254670,20250,20250,20350,20250,350
|
|
20240910,135800,3393152870,20250,20250,20250,20250,125
|
|
20240910,135700,3390621620,20250,20200,20300,20200,273
|
|
20240910,135600,3385093120,20200,20200,20250,20200,39
|
|
20240910,135500,3384305220,20200,20200,20250,20200,256
|
|
20240910,135400,3379127570,20200,20200,20200,20200,608
|
|
20240910,135300,3366845970,20200,20200,20250,20200,268
|
|
20240910,135200,3361422320,20200,20200,20250,20200,297
|
|
20240910,135100,3355413870,20200,20200,20200,20200,126
|
|
20240910,135000,3352868670,20200,20200,20250,20200,353
|
|
20240910,134900,3345728520,20200,20200,20200,20200,114
|
|
20240910,134800,3343425720,20200,20200,20300,20200,397
|
|
20240910,134700,3335389670,20200,20200,20300,20200,298
|
|
20240910,134600,3329362420,20200,20200,20250,20200,164
|
|
20240910,134500,3326049470,20250,20250,20300,20200,490
|
|
20240910,134400,3316122770,20250,20250,20250,20250,123
|
|
20240910,134300,3313632020,20200,20250,20250,20200,278
|
|
20240910,134200,3308016370,20250,20200,20300,20200,178
|
|
20240910,134100,3304411870,20200,20200,20200,20200,50
|
|
20240910,134000,3303401870,20200,20250,20300,20200,511
|
|
20240910,133900,3293063420,20200,20200,20200,20200,76
|
|
20240910,133800,3291528220,20250,20250,20250,20250,108
|
|
20240910,133700,3289341220,20150,20200,20200,20150,1488
|
|
20240910,133600,3259285920,20200,20250,20250,20200,257
|
|
20240910,133500,3254084170,20250,20250,20300,20250,592
|
|
20240910,133400,3242090470,20250,20250,20250,20250,20
|
|
20240910,133300,3241685470,20250,20350,20350,20250,130
|
|
20240910,133200,3239043620,20300,20300,20300,20300,194
|
|
20240910,133100,3235105420,20300,20300,20300,20300,340
|
|
20240910,133000,3228203420,20300,20350,20350,20300,541
|
|
20240910,132900,3217215070,20300,20300,20300,20300,5
|
|
20240910,132800,3217113570,20350,20350,20350,20350,61
|
|
20240910,132700,3215872220,20350,20350,20350,20300,375
|
|
20240910,132600,3208254170,20350,20350,20350,20350,229
|
|
20240910,132500,3203594020,20400,20350,20400,20350,446
|
|
20240910,132400,3194511670,20350,20400,20400,20350,175
|
|
20240910,132300,3190946720,20350,20400,20400,20350,420
|
|
20240910,132200,3182396670,20350,20350,20350,20350,383
|
|
20240910,132100,3174602620,20350,20350,20350,20350,1
|
|
20240910,132000,3174582270,20350,20350,20350,20300,530
|
|
20240910,131900,3163798270,20350,20350,20350,20350,195
|
|
20240910,131800,3159830020,20300,20350,20400,20300,282
|
|
20240910,131700,3154088720,20350,20300,20350,20300,62
|
|
20240910,131600,3152827070,20300,20300,20300,20300,1
|
|
20240910,131500,3152806770,20350,20300,20350,20250,196
|
|
20240910,131400,3148825220,20300,20300,20300,20300,40
|
|
20240910,131300,3148013220,20300,20300,20300,20250,173
|
|
20240910,131200,3144501420,20300,20300,20300,20300,214
|
|
20240910,131100,3140157220,20300,20250,20300,20250,180
|
|
20240910,131000,3136503370,20250,20250,20250,20250,45
|
|
20240910,130900,3135592120,20250,20250,20250,20250,639
|
|
20240910,130800,3122652370,20300,20300,20350,20250,326
|
|
20240910,130700,3116032570,20300,20300,20350,20300,491
|
|
20240910,130600,3106065170,20350,20300,20350,20300,192
|
|
20240910,130500,3102161670,20300,20300,20300,20300,1000
|
|
20240910,130400,3081861670,20400,20350,20400,20300,99
|
|
20240910,130300,3079845520,20350,20400,20400,20350,128
|
|
20240910,130200,3077237370,20350,20350,20350,20350,196
|
|
20240910,130100,3073248770,20350,20350,20350,20350,161
|
|
20240910,130000,3069972420,20350,20350,20350,20350,602
|
|
20240910,125900,3057721720,20350,20400,20400,20350,358
|
|
20240910,125800,3050419520,20450,20450,20450,20400,418
|
|
20240910,125700,3041874920,20450,20450,20450,20450,32
|
|
20240910,125600,3041220520,20400,20400,20450,20400,289
|
|
20240910,125500,3035320220,20400,20350,20400,20350,180
|
|
20240910,125400,3031655720,20400,20400,20400,20400,31
|
|
20240910,125300,3031023320,20400,20350,20400,20350,238
|
|
20240910,125200,3026177020,20350,20300,20350,20300,27
|
|
20240910,125100,3025628870,20350,20350,20350,20350,120
|
|
20240910,125000,3023186870,20300,20300,20300,20300,4
|
|
20240910,124900,3023105670,20300,20350,20350,20300,456
|
|
20240910,124800,3013838120,20300,20300,20300,20300,0
|
|
20240910,124700,3013838120,20300,20400,20400,20300,350
|
|
20240910,124600,3006732920,20400,20400,20400,20350,182
|
|
20240910,124500,3003023220,20400,20350,20400,20350,60
|
|
20240910,124400,3001799720,20400,20350,20400,20300,97
|
|
20240910,124300,2999823770,20350,20400,20400,20350,176
|
|
20240910,124200,2996236070,20400,20350,20400,20350,149
|
|
20240910,124100,2993203870,20350,20350,20350,20350,248
|
|
20240910,124000,2988157070,20350,20400,20400,20350,400
|
|
20240910,123900,2980007570,20400,20400,20400,20400,120
|
|
20240910,123800,2977559570,20350,20350,20350,20350,794
|
|
20240910,123700,2961401670,20400,20400,20400,20400,258
|
|
20240910,123600,2956138470,20450,20450,20450,20450,174
|
|
20240910,123500,2952580170,20400,20450,20450,20400,290
|
|
20240910,123400,2946661670,20400,20400,20400,20400,588
|
|
20240910,123300,2934666470,20400,20400,20400,20400,89
|
|
20240910,123200,2932850870,20400,20400,20400,20400,90
|
|
20240910,123100,2931014870,20400,20350,20400,20350,215
|
|
20240910,123000,2926633570,20350,20350,20350,20350,15
|
|
20240910,122900,2926328320,20400,20350,20400,20350,445
|
|
20240910,122800,2917269270,20300,20350,20350,20300,187
|
|
20240910,122700,2913465670,20350,20350,20350,20350,216
|
|
20240910,122600,2909070070,20300,20300,20350,20300,156
|
|
20240910,122500,2905898820,20300,20300,20300,20300,32
|
|
20240910,122400,2905249220,20300,20300,20300,20250,228
|
|
20240910,122300,2900621570,20250,20300,20300,20250,97
|
|
20240910,122200,2898655020,20300,20300,20350,20300,130
|
|
20240910,122100,2896013020,20250,20250,20250,20250,0
|
|
20240910,122000,2896013020,20250,20250,20350,20250,25
|
|
20240910,121900,2895506670,20350,20250,20350,20200,588
|
|
20240910,121800,2883592970,20250,20250,20300,20250,114
|
|
20240910,121700,2881279420,20300,20250,20300,20250,122
|
|
20240910,121600,2878802870,20250,20250,20250,20250,94
|
|
20240910,121500,2876899370,20250,20250,20250,20250,157
|
|
20240910,121400,2873720120,20300,20200,20300,20200,212
|
|
20240910,121300,2869428320,20200,20200,20200,20150,129
|
|
20240910,121200,2866823020,20200,20150,20250,20150,162
|
|
20240910,121100,2863550120,20150,20250,20250,20150,480
|
|
20240910,121000,2853863470,20250,20250,20250,20250,80
|
|
20240910,120900,2852243470,20250,20300,20300,20150,605
|
|
20240910,120800,2840031720,20300,20300,20300,20300,0
|
|
20240910,120700,2840031720,20300,20250,20300,20200,466
|
|
20240910,120600,2830610120,20200,20250,20300,20200,2474
|
|
20240910,120500,2780506420,20300,20350,20400,20300,624
|
|
20240910,120400,2767824620,20400,20400,20400,20400,122
|
|
20240910,120300,2765335820,20400,20400,20400,20400,0
|
|
20240910,120200,2765335820,20400,20350,20400,20350,116
|
|
20240910,120100,2762972220,20300,20300,20300,20300,0
|
|
20240910,120000,2762972220,20300,20350,20400,20300,185
|
|
20240910,115900,2759207820,20300,20400,20400,20300,587
|
|
20240910,115800,2747272220,20400,20400,20400,20400,0
|
|
20240910,115700,2747272220,20400,20300,20400,20300,66
|
|
20240910,115600,2745926320,20300,20300,20300,20300,106
|
|
20240910,115500,2743774520,20350,20350,20450,20350,1188
|
|
20240910,115400,2719589670,20450,20450,20450,20450,124
|
|
20240910,115300,2717053870,20450,20450,20450,20450,0
|
|
20240910,115200,2717053870,20450,20350,20450,20350,207
|
|
20240910,115100,2712828220,20350,20350,20350,20350,7
|
|
20240910,115000,2712685770,20400,20450,20450,20400,183
|
|
20240910,114900,2708946470,20450,20450,20450,20450,60
|
|
20240910,114800,2707719470,20450,20450,20450,20450,1
|
|
20240910,114700,2707699020,20400,20400,20450,20400,464
|
|
20240910,114600,2698230420,20400,20400,20400,20400,0
|
|
20240910,114500,2698230420,20400,20450,20450,20400,590
|
|
20240910,114400,2686185320,20400,20400,20400,20400,26
|
|
20240910,114300,2685654920,20400,20400,20400,20400,124
|
|
20240910,114200,2683125320,20400,20400,20400,20400,154
|
|
20240910,114100,2679983720,20400,20400,20400,20400,0
|
|
20240910,114000,2679983720,20400,20400,20400,20400,241
|
|
20240910,113900,2675067320,20400,20400,20400,20400,10
|
|
20240910,113800,2674863320,20400,20400,20400,20400,117
|
|
20240910,113700,2672476520,20350,20350,20350,20300,854
|
|
20240910,113600,2655112020,20400,20400,20450,20400,129
|
|
20240910,113500,2652478620,20400,20400,20400,20400,180
|
|
20240910,113400,2648806620,20400,20350,20400,20350,64
|
|
20240910,113300,2647502320,20400,20350,20400,20350,149
|
|
20240910,113200,2644464170,20350,20350,20350,20350,61
|
|
20240910,113100,2643222820,20350,20400,20400,20350,67
|
|
20240910,113000,2641856570,20400,20350,20400,20350,468
|
|
20240910,112900,2632329720,20300,20300,20300,20300,12
|
|
20240910,112800,2632086120,20350,20350,20350,20300,257
|
|
20240910,112700,2626856420,20350,20350,20350,20350,5
|
|
20240910,112600,2626754670,20350,20350,20350,20350,126
|
|
20240910,112500,2624190570,20450,20400,20450,20300,257
|
|
20240910,112400,2618941370,20400,20400,20400,20350,1953
|
|
20240910,112300,2579111770,20400,20400,20400,20350,257
|
|
20240910,112200,2573869420,20350,20350,20350,20350,0
|
|
20240910,112100,2573869420,20350,20400,20400,20350,409
|
|
20240910,112000,2565530070,20400,20400,20400,20400,126
|
|
20240910,111900,2562959670,20400,20350,20400,20350,210
|
|
20240910,111800,2558685670,20400,20350,20400,20350,870
|
|
20240910,111700,2540977370,20300,20300,20350,20300,56
|
|
20240910,111600,2539840520,20300,20300,20300,20250,183
|
|
20240910,111500,2536125670,20300,20250,20300,20250,646
|
|
20240910,111400,2523041470,20250,20300,20300,20200,4290
|
|
20240910,111300,2436178470,20300,20300,20350,20300,916
|
|
20240910,111200,2417580670,20350,20350,20350,20350,902
|
|
20240910,111100,2399224970,20350,20350,20350,20300,959
|
|
20240910,111000,2379711820,20300,20300,20300,20300,467
|
|
20240910,110900,2370231720,20300,20350,20350,20300,1645
|
|
20240910,110800,2336761470,20400,20300,20400,20300,622
|
|
20240910,110700,2324110870,20300,20250,20300,20250,81
|
|
20240910,110600,2322466620,20250,20300,20400,20200,1551
|
|
20240910,110500,2291075370,20300,20500,20500,20300,2198
|
|
20240910,110400,2246382820,20300,20400,20400,20300,1334
|
|
20240910,110300,2219208270,20450,20450,20500,20400,183
|
|
20240910,110200,2215462920,20450,20400,20450,20400,156
|
|
20240910,110100,2212272870,20450,20550,20550,20450,985
|
|
20240910,110000,2192082970,20550,20550,20550,20550,91
|
|
20240910,105900,2190212920,20550,20550,20550,20550,387
|
|
20240910,105800,2182260070,20550,20550,20550,20550,233
|
|
20240910,105700,2177471920,20550,20500,20550,20500,70
|
|
20240910,105600,2176033670,20500,20550,20550,20500,125
|
|
20240910,105500,2173465070,20500,20500,20500,20500,3
|
|
20240910,105400,2173403570,20500,20500,20500,20500,106
|
|
20240910,105300,2171230570,20450,20500,20500,20450,107
|
|
20240910,105200,2169039070,20500,20500,20500,20500,238
|
|
20240910,105100,2164160070,20500,20550,20550,20500,709
|
|
20240910,105000,2149609820,20550,20600,20600,20550,520
|
|
20240910,104900,2138923070,20600,20550,20600,20550,695
|
|
20240910,104800,2124611120,20550,20550,20550,20550,434
|
|
20240910,104700,2115692420,20550,20550,20550,20550,158
|
|
20240910,104600,2112445520,20550,20550,20550,20550,301
|
|
20240910,104500,2106259970,20550,20550,20550,20550,0
|
|
20240910,104400,2106259970,20550,20500,20550,20500,139
|
|
20240910,104300,2103404170,20450,20500,20500,20450,6
|
|
20240910,104200,2103281420,20500,20600,20600,20500,881
|
|
20240910,104100,2085185170,20600,20550,20600,20550,349
|
|
20240910,104000,2078005570,20500,20550,20550,20500,78
|
|
20240910,103900,2076402720,20550,20500,20550,20500,182
|
|
20240910,103800,2072662670,20500,20550,20550,20500,81
|
|
20240910,103700,2071000620,20550,20500,20550,20500,170
|
|
20240910,103600,2067509070,20500,20500,20500,20500,353
|
|
20240910,103500,2060272570,20500,20500,20500,20500,30
|
|
20240910,103400,2059657570,20500,20500,20500,20500,361
|
|
20240910,103300,2052257070,20500,20400,20500,20400,212
|
|
20240910,103200,2047922470,20400,20450,20450,20400,208
|
|
20240910,103100,2043670020,20450,20450,20450,20450,1033
|
|
20240910,103000,2022545170,20500,20600,20600,20500,578
|
|
20240910,102900,2010672420,20550,20550,20600,20550,92
|
|
20240910,102800,2008778820,20550,20550,20550,20550,1
|
|
20240910,102700,2008758270,20550,20550,20600,20550,905
|
|
20240910,102600,1990140170,20550,20550,20600,20550,339
|
|
20240910,102500,1983172120,20550,20550,20600,20550,212
|
|
20240910,102400,1978813970,20550,20500,20550,20500,335
|
|
20240910,102300,1971929770,20500,20500,20500,20500,2
|
|
20240910,102200,1971888770,20500,20500,20550,20500,467
|
|
20240910,102100,1962302770,20500,20500,20500,20450,35
|
|
20240910,102000,1961585420,20500,20500,20500,20500,50
|
|
20240910,101900,1960560420,20500,20450,20500,20450,137
|
|
20240910,101800,1957752770,20500,20500,20500,20500,165
|
|
20240910,101700,1954370270,20550,20550,20550,20500,987
|
|
20240910,101600,1934128620,20550,20550,20600,20550,440
|
|
20240910,101500,1925086570,20600,20550,20600,20550,386
|
|
20240910,101400,1917153970,20550,20600,20600,20550,327
|
|
20240910,101300,1910420570,20550,20600,20600,20550,324
|
|
20240910,101200,1903759570,20600,20550,20600,20500,1018
|
|
20240910,101100,1882833270,20550,20600,20600,20550,766
|
|
20240910,101000,1867083670,20600,20600,20600,20600,350
|
|
20240910,100900,1859873670,20600,20550,20600,20550,152
|
|
20240910,100800,1856743320,20550,20550,20550,20550,358
|
|
20240910,100700,1849386420,20550,20550,20600,20550,659
|
|
20240910,100600,1835832270,20550,20600,20600,20550,16
|
|
20240910,100500,1835503420,20500,20500,20550,20500,1201
|
|
20240910,100400,1810850370,20500,20500,20500,20500,143
|
|
20240910,100300,1807918870,20500,20450,20500,20450,959
|
|
20240910,100200,1788272420,20500,20500,20500,20450,423
|
|
20240910,100100,1779605320,20450,20550,20550,20450,856
|
|
20240910,100000,1762049620,20600,20550,20600,20550,445
|
|
20240910,095900,1752883720,20550,20600,20600,20550,144
|
|
20240910,095800,1749919920,20550,20550,20600,20550,140
|
|
20240910,095700,1747039870,20500,20450,20500,20450,577
|
|
20240910,095600,1735211770,20450,20450,20550,20450,546
|
|
20240910,095500,1724041970,20450,20450,20550,20450,330
|
|
20240910,095400,1717282070,20450,20500,20500,20450,357
|
|
20240910,095300,1709981170,20500,20500,20550,20450,478
|
|
20240910,095200,1700179220,20550,20650,20650,20500,638
|
|
20240910,095100,1687056670,20550,20650,20650,20550,33
|
|
20240910,095000,1686375320,20650,20650,20650,20550,626
|
|
20240910,094900,1673469820,20650,20650,20650,20600,133
|
|
20240910,094800,1670724920,20650,20650,20650,20600,684
|
|
20240910,094700,1656603270,20650,20550,20650,20550,325
|
|
20240910,094600,1649892320,20600,20750,20750,20600,1665
|
|
20240910,094500,1615491220,20800,20700,20800,20650,8573
|
|
20240910,094400,1437706070,20650,20550,20650,20550,4884
|
|
20240910,094300,1336954770,20550,20500,20600,20500,494
|
|
20240910,094200,1326812820,20550,20550,20550,20500,3799
|
|
20240910,094100,1248799020,20550,20550,20600,20500,1845
|
|
20240910,094000,1210889920,20550,20450,20550,20450,3504
|
|
20240910,093900,1139055270,20500,20400,20500,20400,1301
|
|
20240910,093800,1112455320,20450,20500,20500,20400,2768
|
|
20240910,093700,1055925420,20450,20400,20450,20400,1544
|
|
20240910,093600,1024402870,20400,20350,20400,20350,427
|
|
20240910,093500,1015693070,20400,20400,20400,20300,683
|
|
20240910,093400,1001776070,20300,20300,20400,20300,2098
|
|
20240910,093300,959118520,20300,20300,20300,20300,514
|
|
20240910,093200,948684320,20300,20250,20300,20250,31
|
|
20240910,093100,948055320,20300,20150,20300,20150,2120
|
|
20240910,093000,905259820,20150,20250,20300,20150,1296
|
|
20240910,092900,879064170,20250,20250,20250,20250,210
|
|
20240910,092800,874811670,20250,20150,20300,20100,1960
|
|
20240910,092700,835174420,20150,20150,20150,20100,117
|
|
20240910,092600,832822220,20200,20150,20200,20150,469
|
|
20240910,092500,823367470,20200,20100,20200,20100,764
|
|
20240910,092400,807974920,20050,20100,20100,20050,173
|
|
20240910,092300,804498120,20100,20100,20100,20050,442
|
|
20240910,092200,795630520,20050,20000,20050,20000,252
|
|
20240910,092100,790580470,20000,20000,20000,20000,204
|
|
20240910,092000,786500470,19990,19950,20000,19950,757
|
|
20240910,091900,771378270,20000,20050,20050,20000,913
|
|
20240910,091800,753115320,20000,19980,20000,19940,647
|
|
20240910,091700,740190710,19980,19980,19980,19980,371
|
|
20240910,091600,732778130,19980,19980,19980,19910,1577
|
|
20240910,091500,701372090,19980,19910,19980,19900,1262
|
|
20240910,091400,676203240,19900,19900,19900,19900,549
|
|
20240910,091300,665278140,19900,19970,19970,19900,1505
|
|
20240910,091200,635258780,19970,20100,20100,19960,1577
|
|
20240910,091100,603720080,20150,20100,20150,20100,295
|
|
20240910,091000,597780430,20150,20050,20150,19980,428
|
|
20240910,090900,589193280,20050,20000,20050,20000,780
|
|
20240910,090800,573586530,20000,20050,20050,19980,57
|
|
20240910,090700,572447480,20000,20050,20050,19950,157
|
|
20240910,090600,569309520,20000,20150,20150,19980,5924
|
|
20240910,090500,450488600,20150,20150,20150,20150,18
|
|
20240910,090400,450125900,20150,20100,20150,20100,1130
|
|
20240910,090300,427361400,20100,20100,20200,20100,2629
|
|
20240910,090200,374508850,20100,20200,20200,20050,6186
|
|
20240910,090100,249945200,20200,20250,20300,20200,5810
|
|
20240910,090000,132301050,20300,20250,20300,20200,6533
|