624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,192000,3642687450,20000,20000,20000,20000,0
|
|
20240911,191900,3642687450,20000,20000,20000,20000,0
|
|
20240911,191800,3642687450,20000,20000,20000,20000,0
|
|
20240911,191700,3642687450,20000,20000,20000,20000,0
|
|
20240911,191600,3642687450,20000,20000,20000,20000,0
|
|
20240911,191500,3642687450,20000,20000,20000,20000,0
|
|
20240911,191400,3642687450,20000,20000,20000,20000,0
|
|
20240911,191300,3642687450,20000,20000,20000,20000,0
|
|
20240911,191200,3642687450,20000,20000,20000,20000,0
|
|
20240911,191100,3642687450,20000,20000,20000,20000,0
|
|
20240911,191000,3642687450,20000,20000,20000,20000,0
|
|
20240911,190900,3642687450,20000,20000,20000,20000,0
|
|
20240911,190800,3642687450,20000,20000,20000,20000,0
|
|
20240911,190700,3642687450,20000,20000,20000,20000,0
|
|
20240911,190600,3642687450,20000,20000,20000,20000,0
|
|
20240911,190500,3642687450,20000,20000,20000,20000,0
|
|
20240911,190400,3642687450,20000,20000,20000,20000,0
|
|
20240911,190300,3642687450,20000,20000,20000,20000,0
|
|
20240911,190200,3642687450,20000,20000,20000,20000,0
|
|
20240911,190100,3642687450,20000,20000,20000,20000,0
|
|
20240911,190000,3642687450,20000,20000,20000,20000,0
|
|
20240911,185900,3642687450,20000,20000,20000,20000,0
|
|
20240911,185800,3642687450,20000,20000,20000,20000,0
|
|
20240911,185700,3642687450,20000,20000,20000,20000,0
|
|
20240911,185600,3642687450,20000,20000,20000,20000,0
|
|
20240911,185500,3642687450,20000,20000,20000,20000,0
|
|
20240911,185400,3642687450,20000,20000,20000,20000,0
|
|
20240911,185300,3642687450,20000,20000,20000,20000,0
|
|
20240911,185200,3642687450,20000,20000,20000,20000,0
|
|
20240911,185100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,185000,3642687450,20000,20000,20000,20000,0
|
|
20240911,184900,3642687450,20000,20000,20000,20000,0
|
|
20240911,184800,3642687450,20000,20000,20000,20000,0
|
|
20240911,184700,3642687450,20000,20000,20000,20000,0
|
|
20240911,184600,3642687450,20000,20000,20000,20000,0
|
|
20240911,184500,3642687450,20000,20000,20000,20000,0
|
|
20240911,184400,3642687450,20000,20000,20000,20000,0
|
|
20240911,184300,3642687450,20000,20000,20000,20000,0
|
|
20240911,184200,3642687450,20000,20000,20000,20000,0
|
|
20240911,184100,3642687450,20000,20000,20000,20000,0
|
|
20240911,184000,3642687450,20000,20000,20000,20000,0
|
|
20240911,183900,3642687450,20000,20000,20000,20000,0
|
|
20240911,183800,3642687450,20000,20000,20000,20000,0
|
|
20240911,183700,3642687450,20000,20000,20000,20000,0
|
|
20240911,183600,3642687450,20000,20000,20000,20000,0
|
|
20240911,183500,3642687450,20000,20000,20000,20000,0
|
|
20240911,183400,3642687450,20000,20000,20000,20000,0
|
|
20240911,183300,3642687450,20000,20000,20000,20000,0
|
|
20240911,183200,3642687450,20000,20000,20000,20000,0
|
|
20240911,183100,3642687450,20000,20000,20000,20000,0
|
|
20240911,183000,3642687450,20000,20000,20000,20000,0
|
|
20240911,182900,3642687450,20000,20000,20000,20000,0
|
|
20240911,182800,3642687450,20000,20000,20000,20000,0
|
|
20240911,182700,3642687450,20000,20000,20000,20000,0
|
|
20240911,182600,3642687450,20000,20000,20000,20000,0
|
|
20240911,182500,3642687450,20000,20000,20000,20000,0
|
|
20240911,182400,3642687450,20000,20000,20000,20000,0
|
|
20240911,182300,3642687450,20000,20000,20000,20000,0
|
|
20240911,182200,3642687450,20000,20000,20000,20000,0
|
|
20240911,182100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,182000,3642687450,20000,20000,20000,20000,0
|
|
20240911,181900,3642687450,20000,20000,20000,20000,0
|
|
20240911,181800,3642687450,20000,20000,20000,20000,0
|
|
20240911,181700,3642687450,20000,20000,20000,20000,0
|
|
20240911,181600,3642687450,20000,20000,20000,20000,0
|
|
20240911,181500,3642687450,20000,20000,20000,20000,0
|
|
20240911,181400,3642687450,20000,20000,20000,20000,0
|
|
20240911,181300,3642687450,20000,20000,20000,20000,0
|
|
20240911,181200,3642687450,20000,20000,20000,20000,0
|
|
20240911,181100,3642687450,20000,20000,20000,20000,0
|
|
20240911,181000,3642687450,20000,20000,20000,20000,0
|
|
20240911,180900,3642687450,20000,20000,20000,20000,0
|
|
20240911,180800,3642687450,20000,20000,20000,20000,0
|
|
20240911,180700,3642687450,20000,20000,20000,20000,0
|
|
20240911,180600,3642687450,20000,20000,20000,20000,0
|
|
20240911,180500,3642687450,20000,20000,20000,20000,0
|
|
20240911,180400,3642687450,20000,20000,20000,20000,0
|
|
20240911,180300,3642687450,20000,20000,20000,20000,0
|
|
20240911,180200,3642687450,20000,20000,20000,20000,0
|
|
20240911,180100,3642687450,20000,20000,20000,20000,0
|
|
20240911,180000,3642687450,20000,20000,20000,20000,0
|
|
20240911,175900,3642687450,20000,20000,20000,20000,0
|
|
20240911,175800,3642687450,20000,20000,20000,20000,0
|
|
20240911,175700,3642687450,20000,20000,20000,20000,0
|
|
20240911,175600,3642687450,20000,20000,20000,20000,0
|
|
20240911,175500,3642687450,20000,20000,20000,20000,0
|
|
20240911,175400,3642687450,20000,20000,20000,20000,0
|
|
20240911,175300,3642687450,20000,20000,20000,20000,0
|
|
20240911,175200,3642687450,20000,20000,20000,20000,0
|
|
20240911,175100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,175000,3642687450,20000,20000,20000,20000,0
|
|
20240911,174900,3642687450,20000,20000,20000,20000,0
|
|
20240911,174800,3642687450,20000,20000,20000,20000,0
|
|
20240911,174700,3642687450,20000,20000,20000,20000,0
|
|
20240911,174600,3642687450,20000,20000,20000,20000,0
|
|
20240911,174500,3642687450,20000,20000,20000,20000,0
|
|
20240911,174400,3642687450,20000,20000,20000,20000,0
|
|
20240911,174300,3642687450,20000,20000,20000,20000,0
|
|
20240911,174200,3642687450,20000,20000,20000,20000,0
|
|
20240911,174100,3642687450,20000,20000,20000,20000,0
|
|
20240911,174000,3642687450,20000,20000,20000,20000,0
|
|
20240911,173900,3642687450,20000,20000,20000,20000,0
|
|
20240911,173800,3642687450,20000,20000,20000,20000,0
|
|
20240911,173700,3642687450,20000,20000,20000,20000,0
|
|
20240911,173600,3642687450,20000,20000,20000,20000,0
|
|
20240911,173500,3642687450,20000,20000,20000,20000,0
|
|
20240911,173400,3642687450,20000,20000,20000,20000,0
|
|
20240911,173300,3642687450,20000,20000,20000,20000,0
|
|
20240911,173200,3642687450,20000,20000,20000,20000,0
|
|
20240911,173100,3642687450,20000,20000,20000,20000,0
|
|
20240911,173000,3642687450,20000,20000,20000,20000,0
|
|
20240911,172900,3642687450,20000,20000,20000,20000,0
|
|
20240911,172800,3642687450,20000,20000,20000,20000,0
|
|
20240911,172700,3642687450,20000,20000,20000,20000,0
|
|
20240911,172600,3642687450,20000,20000,20000,20000,0
|
|
20240911,172500,3642687450,20000,20000,20000,20000,0
|
|
20240911,172400,3642687450,20000,20000,20000,20000,0
|
|
20240911,172300,3642687450,20000,20000,20000,20000,0
|
|
20240911,172200,3642687450,20000,20000,20000,20000,0
|
|
20240911,172100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,172000,3642687450,20000,20000,20000,20000,0
|
|
20240911,171900,3642687450,20000,20000,20000,20000,0
|
|
20240911,171800,3642687450,20000,20000,20000,20000,0
|
|
20240911,171700,3642687450,20000,20000,20000,20000,0
|
|
20240911,171600,3642687450,20000,20000,20000,20000,0
|
|
20240911,171500,3642687450,20000,20000,20000,20000,0
|
|
20240911,171400,3642687450,20000,20000,20000,20000,0
|
|
20240911,171300,3642687450,20000,20000,20000,20000,0
|
|
20240911,171200,3642687450,20000,20000,20000,20000,0
|
|
20240911,171100,3642687450,20000,20000,20000,20000,0
|
|
20240911,171000,3642687450,20000,20000,20000,20000,0
|
|
20240911,170900,3642687450,20000,20000,20000,20000,0
|
|
20240911,170800,3642687450,20000,20000,20000,20000,0
|
|
20240911,170700,3642687450,20000,20000,20000,20000,0
|
|
20240911,170600,3642687450,20000,20000,20000,20000,0
|
|
20240911,170500,3642687450,20000,20000,20000,20000,0
|
|
20240911,170400,3642687450,20000,20000,20000,20000,0
|
|
20240911,170300,3642687450,20000,20000,20000,20000,0
|
|
20240911,170200,3642687450,20000,20000,20000,20000,0
|
|
20240911,170100,3642687450,20000,20000,20000,20000,0
|
|
20240911,170000,3642687450,20000,20000,20000,20000,0
|
|
20240911,165900,3642687450,20000,20000,20000,20000,0
|
|
20240911,165800,3642687450,20000,20000,20000,20000,0
|
|
20240911,165700,3642687450,20000,20000,20000,20000,0
|
|
20240911,165600,3642687450,20000,20000,20000,20000,0
|
|
20240911,165500,3642687450,20000,20000,20000,20000,0
|
|
20240911,165400,3642687450,20000,20000,20000,20000,0
|
|
20240911,165300,3642687450,20000,20000,20000,20000,0
|
|
20240911,165200,3642687450,20000,20000,20000,20000,0
|
|
20240911,165100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,165000,3642687450,20000,20000,20000,20000,0
|
|
20240911,164900,3642687450,20000,20000,20000,20000,0
|
|
20240911,164800,3642687450,20000,20000,20000,20000,0
|
|
20240911,164700,3642687450,20000,20000,20000,20000,0
|
|
20240911,164600,3642687450,20000,20000,20000,20000,0
|
|
20240911,164500,3642687450,20000,20000,20000,20000,0
|
|
20240911,164400,3642687450,20000,20000,20000,20000,0
|
|
20240911,164300,3642687450,20000,20000,20000,20000,0
|
|
20240911,164200,3642687450,20000,20000,20000,20000,0
|
|
20240911,164100,3642687450,20000,20000,20000,20000,0
|
|
20240911,164000,3642687450,20000,20000,20000,20000,0
|
|
20240911,163900,3642687450,20000,20000,20000,20000,0
|
|
20240911,163800,3642687450,20000,20000,20000,20000,0
|
|
20240911,163700,3642687450,20000,20000,20000,20000,0
|
|
20240911,163600,3642687450,20000,20000,20000,20000,0
|
|
20240911,163500,3642687450,20000,20000,20000,20000,0
|
|
20240911,163400,3642687450,20000,20000,20000,20000,0
|
|
20240911,163300,3642687450,20000,20000,20000,20000,0
|
|
20240911,163200,3642687450,20000,20000,20000,20000,0
|
|
20240911,163100,3642687450,20000,20000,20000,20000,0
|
|
20240911,163000,3642687450,20000,20000,20000,20000,0
|
|
20240911,162900,3642687450,20000,20000,20000,20000,0
|
|
20240911,162800,3642687450,20000,20000,20000,20000,0
|
|
20240911,162700,3642687450,20000,20000,20000,20000,0
|
|
20240911,162600,3642687450,20000,20000,20000,20000,0
|
|
20240911,162500,3642687450,20000,20000,20000,20000,0
|
|
20240911,162400,3642687450,20000,20000,20000,20000,0
|
|
20240911,162300,3642687450,20000,20000,20000,20000,0
|
|
20240911,162200,3642687450,20000,20000,20000,20000,0
|
|
20240911,162100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,162000,3642687450,20000,20000,20000,20000,0
|
|
20240911,161900,3642687450,20000,20000,20000,20000,0
|
|
20240911,161800,3642687450,20000,20000,20000,20000,0
|
|
20240911,161700,3642687450,20000,20000,20000,20000,0
|
|
20240911,161600,3642687450,20000,20000,20000,20000,0
|
|
20240911,161500,3642687450,20000,20000,20000,20000,0
|
|
20240911,161400,3642687450,20000,20000,20000,20000,0
|
|
20240911,161300,3642687450,20000,20000,20000,20000,0
|
|
20240911,161200,3642687450,20000,20000,20000,20000,0
|
|
20240911,161100,3642687450,20000,20000,20000,20000,0
|
|
20240911,161000,3642687450,20000,20000,20000,20000,0
|
|
20240911,160900,3642687450,20000,20000,20000,20000,0
|
|
20240911,160800,3642687450,20000,20000,20000,20000,0
|
|
20240911,160700,3642687450,20000,20000,20000,20000,0
|
|
20240911,160600,3642687450,20000,20000,20000,20000,0
|
|
20240911,160500,3642687450,20000,20000,20000,20000,0
|
|
20240911,160400,3642687450,20000,20000,20000,20000,0
|
|
20240911,160300,3642687450,20000,20000,20000,20000,0
|
|
20240911,160200,3642687450,20000,20000,20000,20000,0
|
|
20240911,160100,3642687450,20000,20000,20000,20000,0
|
|
20240911,160000,3642687450,20000,20000,20000,20000,0
|
|
20240911,155900,3642687450,20000,20000,20000,20000,0
|
|
20240911,155800,3642687450,20000,20000,20000,20000,0
|
|
20240911,155700,3642687450,20000,20000,20000,20000,0
|
|
20240911,155600,3642687450,20000,20000,20000,20000,0
|
|
20240911,155500,3642687450,20000,20000,20000,20000,0
|
|
20240911,155400,3642687450,20000,20000,20000,20000,0
|
|
20240911,155300,3642687450,20000,20000,20000,20000,0
|
|
20240911,155200,3642687450,20000,20000,20000,20000,0
|
|
20240911,155100,3642687450,20000,20000,20000,20000,2347
|
|
20240911,155000,3642687450,20000,20000,20000,20000,0
|
|
20240911,154900,3642687450,20000,20000,20000,20000,0
|
|
20240911,154800,3642687450,20000,20000,20000,20000,0
|
|
20240911,154700,3642687450,20000,20000,20000,20000,0
|
|
20240911,154600,3642687450,20000,20000,20000,20000,0
|
|
20240911,154500,3642687450,20000,20000,20000,20000,0
|
|
20240911,154400,3642687450,20000,20000,20000,20000,0
|
|
20240911,154300,3642687450,20000,20000,20000,20000,0
|
|
20240911,154200,3642687450,20000,20000,20000,20000,0
|
|
20240911,154100,3642687450,20000,20000,20000,20000,0
|
|
20240911,154000,3642687450,20000,20000,20000,20000,0
|
|
20240911,153900,3642687450,20000,20000,20000,20000,0
|
|
20240911,153800,3642687450,20000,20000,20000,20000,0
|
|
20240911,153700,3642687450,20000,20000,20000,20000,0
|
|
20240911,153600,3642687450,20000,20000,20000,20000,0
|
|
20240911,153500,3642687450,20000,20000,20000,20000,0
|
|
20240911,153400,3642687450,20000,20000,20000,20000,0
|
|
20240911,153300,3642687450,20000,20000,20000,20000,0
|
|
20240911,153200,3642687450,20000,20000,20000,20000,0
|
|
20240911,153100,3642687450,20000,20000,20000,20000,0
|
|
20240911,153000,3642687450,20000,20000,20000,20000,2347
|
|
20240911,152900,3595747450,20050,20050,20050,20050,0
|
|
20240911,152800,3595747450,20050,20050,20050,20050,0
|
|
20240911,152700,3595747450,20050,20050,20050,20050,0
|
|
20240911,152600,3595747450,20050,20050,20050,20050,0
|
|
20240911,152500,3595747450,20050,20050,20050,20050,0
|
|
20240911,152400,3595747450,20050,20050,20050,20050,0
|
|
20240911,152300,3595747450,20050,20050,20050,20050,0
|
|
20240911,152200,3595747450,20050,20050,20050,20050,0
|
|
20240911,152100,3595747450,20050,20050,20050,20050,0
|
|
20240911,152000,3595747450,20050,20050,20050,20050,0
|
|
20240911,151900,3595747450,20050,19990,20050,19990,218
|
|
20240911,151800,3591379840,19990,20000,20050,19990,234
|
|
20240911,151700,3586699060,19990,20050,20050,19980,404
|
|
20240911,151600,3578612440,20050,20100,20100,20000,400
|
|
20240911,151500,3570585040,20050,20050,20100,20050,361
|
|
20240911,151400,3563346590,20050,20100,20100,20050,198
|
|
20240911,151300,3559374390,20100,20050,20100,20050,207
|
|
20240911,151200,3555219240,20100,20100,20100,19990,99
|
|
20240911,151100,3553232580,20100,19930,20100,19930,58
|
|
20240911,151000,3552068840,19910,20050,20100,19910,3685
|
|
20240911,150900,3478433370,20100,20050,20100,20050,255
|
|
20240911,150800,3473315370,20100,20050,20100,20050,260
|
|
20240911,150700,3468101670,20050,20050,20100,20050,219
|
|
20240911,150600,3463704470,20050,20100,20100,20050,282
|
|
20240911,150500,3458045070,20100,20050,20100,20050,63
|
|
20240911,150400,3456781270,20050,20050,20100,20050,332
|
|
20240911,150300,3450113420,20050,20050,20100,20050,256
|
|
20240911,150200,3444976870,20100,20050,20100,20050,143
|
|
20240911,150100,3442104920,20100,20050,20100,20050,172
|
|
20240911,150000,3438654270,20100,20050,20100,20050,252
|
|
20240911,145900,3433591620,20100,20100,20100,20050,403
|
|
20240911,145800,3425504920,20100,20000,20100,20000,631
|
|
20240911,145700,3412856320,20000,20000,20050,20000,400
|
|
20240911,145600,3404850120,20000,20050,20050,20000,456
|
|
20240911,145500,3395720320,20050,20050,20050,20000,192
|
|
20240911,145400,3391873620,20050,20050,20100,20000,233
|
|
20240911,145300,3387202670,20000,20050,20050,20000,314
|
|
20240911,145200,3380912170,20050,20050,20050,20000,330
|
|
20240911,145100,3374309420,20000,20050,20100,20000,325
|
|
20240911,145000,3367791970,20050,20050,20100,20000,605
|
|
20240911,144900,3355675170,20050,20050,20100,20000,369
|
|
20240911,144800,3348277470,20100,20100,20100,20050,143
|
|
20240911,144700,3345409520,20050,20050,20100,20000,371
|
|
20240911,144600,3337973270,20050,20000,20100,20000,916
|
|
20240911,144500,3319608270,20000,20050,20050,20000,369
|
|
20240911,144400,3312225920,20050,20000,20050,20000,351
|
|
20240911,144300,3305199470,20050,19990,20050,19980,775
|
|
20240911,144200,3289699690,20000,20050,20050,19990,354
|
|
20240911,144100,3282618500,20050,20050,20050,20000,238
|
|
20240911,144000,3277853900,20050,19980,20050,19980,318
|
|
20240911,143900,3271498440,19980,19990,19990,19980,120
|
|
20240911,143800,3269100390,19990,19980,19990,19980,353
|
|
20240911,143700,3262046060,19980,19980,20000,19980,457
|
|
20240911,143600,3252910050,19980,19990,20000,19980,47
|
|
20240911,143500,3251970550,20050,20000,20050,19990,322
|
|
20240911,143400,3245530440,20050,19990,20050,19990,164
|
|
20240911,143300,3242246320,19990,19950,20050,19950,254
|
|
20240911,143200,3237170870,20000,19970,20050,19950,441
|
|
20240911,143100,3228355480,19980,19970,20050,19970,689
|
|
20240911,143000,3214577770,19970,19960,19970,19950,406
|
|
20240911,142900,3206471350,19970,19980,19980,19960,982
|
|
20240911,142800,3186868660,19980,19980,19990,19970,585
|
|
20240911,142700,3175183020,19980,19990,20000,19980,510
|
|
20240911,142600,3164989100,19990,20050,20050,19990,131
|
|
20240911,142500,3162367880,20050,20000,20050,20000,248
|
|
20240911,142400,3157405630,20000,20050,20050,20000,213
|
|
20240911,142300,3153142580,20000,20050,20050,19990,369
|
|
20240911,142200,3145760830,20050,20000,20050,19990,497
|
|
20240911,142100,3135813920,20000,20000,20050,20000,1018
|
|
20240911,142000,3115447720,20050,20000,20050,20000,136
|
|
20240911,141900,3112725770,20050,20050,20050,20000,512
|
|
20240911,141800,3102485070,20000,20000,20050,20000,436
|
|
20240911,141700,3093755820,20000,20050,20050,20000,333
|
|
20240911,141600,3087082770,20000,20050,20050,20000,203
|
|
20240911,141500,3083022120,20050,20000,20050,20000,249
|
|
20240911,141400,3078035370,20050,20050,20050,20000,353
|
|
20240911,141300,3070968470,20000,20050,20050,20000,234
|
|
20240911,141200,3066285520,20050,20050,20050,20000,209
|
|
20240911,141100,3062097670,20050,20000,20050,20000,525
|
|
20240911,141000,3051589770,20050,20050,20050,20000,470
|
|
20240911,140900,3042184020,20000,20050,20050,20000,249
|
|
20240911,140800,3037199070,20050,20000,20050,20000,307
|
|
20240911,140700,3031051670,20000,20000,20050,20000,201
|
|
20240911,140600,3027031220,20050,20000,20050,20000,220
|
|
20240911,140500,3022629070,20050,20050,20050,20000,231
|
|
20240911,140400,3018003020,20050,20050,20050,20000,300
|
|
20240911,140300,3012001720,20000,20050,20050,20000,231
|
|
20240911,140200,3007373170,20050,20050,20100,20000,314
|
|
20240911,140100,3001075270,20000,20000,20050,20000,126
|
|
20240911,140000,2998553070,20000,20100,20100,20000,305
|
|
20240911,135900,2992439070,20050,20050,20100,20050,288
|
|
20240911,135800,2986660220,20100,19990,20100,19990,220
|
|
20240911,135700,2982252120,19990,20050,20050,19990,362
|
|
20240911,135600,2975012190,20000,20000,20050,19980,142
|
|
20240911,135500,2972171250,20050,19960,20050,19960,317
|
|
20240911,135400,2965831000,19970,19960,19970,19950,228
|
|
20240911,135300,2961280360,19970,19950,19990,19950,139
|
|
20240911,135200,2958505670,19950,19940,19960,19940,195
|
|
20240911,135100,2954615890,19940,19940,19970,19930,71
|
|
20240911,135000,2953200550,19940,19940,20050,19930,388
|
|
20240911,134900,2945453390,19940,19930,19940,19920,768
|
|
20240911,134800,2930145170,19940,19940,19940,19930,74
|
|
20240911,134700,2928670300,19940,19940,19940,19920,344
|
|
20240911,134600,2921813020,19950,19930,19950,19920,115
|
|
20240911,134500,2919521240,19920,19920,19920,19910,534
|
|
20240911,134400,2908889210,19910,19940,19940,19910,141
|
|
20240911,134300,2906080720,19940,19910,19940,19900,514
|
|
20240911,134200,2895845230,19920,19920,19920,19900,751
|
|
20240911,134100,2880891590,19920,19940,19940,19910,664
|
|
20240911,134000,2867667810,19950,19940,19960,19910,337
|
|
20240911,133900,2860951940,19930,19910,19940,19910,233
|
|
20240911,133800,2856310160,19920,19920,19920,19910,424
|
|
20240911,133700,2847866640,19910,19960,19970,19910,5469
|
|
20240911,133600,2738780900,19950,19980,19990,19950,1632
|
|
20240911,133500,2706195980,19980,19990,19990,19980,807
|
|
20240911,133400,2690071140,19990,19990,19990,19980,90
|
|
20240911,133300,2688272490,19990,19990,20000,19980,410
|
|
20240911,133200,2680075480,19990,19990,19990,19980,241
|
|
20240911,133100,2675258710,19990,19990,20000,19990,113
|
|
20240911,133000,2672999740,20000,20000,20000,19990,500
|
|
20240911,132900,2663001690,20050,19990,20050,19980,739
|
|
20240911,132800,2648224060,19990,20000,20000,19980,249
|
|
20240911,132700,2643247910,19990,20000,20000,19990,163
|
|
20240911,132600,2639988470,19990,20000,20000,19990,455
|
|
20240911,132500,2630890600,20000,20050,20050,19990,282
|
|
20240911,132400,2625251680,20000,20000,20050,20000,176
|
|
20240911,132300,2621729330,19990,20000,20050,19990,2173
|
|
20240911,132200,2578272900,20000,20050,20050,20000,276
|
|
20240911,132100,2572752750,20000,20000,20050,20000,280
|
|
20240911,132000,2567148000,20050,20000,20050,20000,420
|
|
20240911,131900,2558735650,20050,20000,20050,20000,226
|
|
20240911,131800,2554212700,20000,20000,20050,20000,351
|
|
20240911,131700,2547187250,20050,20000,20050,20000,253
|
|
20240911,131600,2542122650,20050,20050,20100,20050,560
|
|
20240911,131500,2530894500,20100,20050,20100,20050,133
|
|
20240911,131400,2528227700,20050,20050,20100,20050,328
|
|
20240911,131300,2521641600,20100,20050,20100,20050,215
|
|
20240911,131200,2517326400,20050,20050,20100,20050,258
|
|
20240911,131100,2512150550,20100,20100,20150,20050,352
|
|
20240911,131000,2505073900,20100,20050,20100,20050,233
|
|
20240911,130900,2500394150,20050,20100,20100,20050,265
|
|
20240911,130800,2495078200,20050,20050,20150,20050,193
|
|
20240911,130700,2491204050,20050,20100,20150,20050,232
|
|
20240911,130600,2486543550,20050,20150,20150,20050,173
|
|
20240911,130500,2483069200,20100,20100,20150,20100,344
|
|
20240911,130400,2476154750,20100,20100,20150,20100,393
|
|
20240911,130300,2468244150,20100,20150,20150,20100,118
|
|
20240911,130200,2465871950,20100,20100,20150,20100,236
|
|
20240911,130100,2461127950,20100,20150,20150,20100,253
|
|
20240911,130000,2456038250,20150,20150,20150,20100,85
|
|
20240911,125900,2454326400,20100,20150,20150,20100,548
|
|
20240911,125800,2443309050,20100,20100,20150,20100,270
|
|
20240911,125700,2437877350,20100,20100,20150,20100,166
|
|
20240911,125600,2434538200,20050,20100,20150,20050,478
|
|
20240911,125500,2424933650,20100,20100,20150,20050,373
|
|
20240911,125400,2417444700,20100,20050,20100,20050,264
|
|
20240911,125300,2412146500,20100,20100,20100,20050,23
|
|
20240911,125200,2411684650,20150,20150,20150,20050,339
|
|
20240911,125100,2404869700,20150,20150,20150,20100,426
|
|
20240911,125000,2396295500,20100,20150,20150,20100,57
|
|
20240911,124900,2395149550,20150,20100,20150,20100,110
|
|
20240911,124800,2392938400,20100,20150,20150,20100,607
|
|
20240911,124700,2380730950,20100,20200,20200,20100,440
|
|
20240911,124600,2371865550,20200,20200,20200,20150,170
|
|
20240911,124500,2368435250,20200,20150,20200,20150,138
|
|
20240911,124400,2365649950,20200,20150,20200,20100,437
|
|
20240911,124300,2356835900,20100,20200,20200,20100,71
|
|
20240911,124200,2355405550,20200,20150,20200,20150,532
|
|
20240911,124100,2344671700,20150,20150,20150,20100,228
|
|
20240911,124000,2340084300,20150,20150,20150,20100,180
|
|
20240911,123900,2336461700,20100,20150,20150,20100,140
|
|
20240911,123800,2333643050,20150,20100,20150,20100,682
|
|
20240911,123700,2319923150,20100,20150,20200,20100,113
|
|
20240911,123600,2317646150,20200,20250,20250,20150,1211
|
|
20240911,123500,2293235650,20200,20200,20200,20150,416
|
|
20240911,123400,2284838900,20150,20150,20200,20150,388
|
|
20240911,123300,2277012900,20150,20200,20200,20150,133
|
|
20240911,123200,2274329200,20150,20200,20250,20150,379
|
|
20240911,123100,2266671450,20150,20150,20200,20150,268
|
|
20240911,123000,2261266200,20200,20200,20250,20150,236
|
|
20240911,122900,2256499600,20200,20150,20200,20150,161
|
|
20240911,122800,2253248300,20200,20150,20200,20150,203
|
|
20240911,122700,2249151750,20150,20200,20250,20150,191
|
|
20240911,122600,2245296900,20200,20250,20250,20200,123
|
|
20240911,122500,2242809550,20200,20200,20250,20200,461
|
|
20240911,122400,2233486650,20200,20250,20250,20200,142
|
|
20240911,122300,2230618100,20200,20250,20250,20200,296
|
|
20240911,122200,2224631500,20200,20250,20250,20200,144
|
|
20240911,122100,2221717000,20200,20200,20250,20200,160
|
|
20240911,122000,2218484900,20200,20200,20250,20200,208
|
|
20240911,121900,2214282000,20200,20250,20250,20200,322
|
|
20240911,121800,2207766000,20250,20200,20250,20200,117
|
|
20240911,121700,2205402250,20250,20250,20250,20200,187
|
|
20240911,121600,2201618250,20250,20250,20250,20200,220
|
|
20240911,121500,2197164350,20300,20300,20300,20150,493
|
|
20240911,121400,2187197850,20300,20300,20300,20200,1395
|
|
20240911,121300,2158945750,20250,20300,20400,20250,454
|
|
20240911,121200,2149719100,20350,20300,20350,20300,72
|
|
20240911,121100,2148255000,20300,20300,20350,20300,153
|
|
20240911,121000,2145148600,20350,20350,20350,20300,375
|
|
20240911,120900,2137523450,20350,20300,20350,20300,176
|
|
20240911,120800,2133948100,20350,20350,20350,20300,356
|
|
20240911,120700,2126705850,20350,20300,20350,20300,105
|
|
20240911,120600,2124573800,20300,20350,20350,20300,431
|
|
20240911,120500,2115814900,20350,20350,20400,20300,1040
|
|
20240911,120400,2094650700,20350,20300,20350,20300,705
|
|
20240911,120300,2080307400,20350,20300,20400,20300,258
|
|
20240911,120200,2075060950,20300,20300,20350,20300,536
|
|
20240911,120100,2064176300,20250,20250,20300,20250,70
|
|
20240911,120000,2062758750,20250,20250,20300,20250,470
|
|
20240911,115900,2053228400,20250,20250,20300,20250,76
|
|
20240911,115800,2051688950,20250,20200,20300,20200,1360
|
|
20240911,115700,2024147700,20200,20250,20250,20200,133
|
|
20240911,115600,2021456700,20250,20250,20250,20200,452
|
|
20240911,115500,2012316100,20200,20200,20250,20200,48
|
|
20240911,115400,2011346450,20200,20250,20250,20200,294
|
|
20240911,115300,2005399750,20200,20250,20250,20200,260
|
|
20240911,115200,2000143100,20200,20200,20250,20200,185
|
|
20240911,115100,1996405950,20250,20250,20250,20200,178
|
|
20240911,115000,1992804200,20250,20200,20250,20200,334
|
|
20240911,114900,1986045900,20250,20250,20250,20200,276
|
|
20240911,114800,1980466100,20200,20250,20250,20200,122
|
|
20240911,114700,1978001450,20200,20200,20200,20150,258
|
|
20240911,114600,1972792050,20200,20250,20250,20200,227
|
|
20240911,114500,1968203550,20200,20250,20250,20150,141
|
|
20240911,114400,1965356350,20250,20200,20250,20150,313
|
|
20240911,114300,1959029750,20200,20150,20200,20150,795
|
|
20240911,114200,1942971100,20150,20150,20200,20150,287
|
|
20240911,114100,1937187500,20150,20150,20200,20150,443
|
|
20240911,114000,1928241250,20200,20100,20200,20100,201
|
|
20240911,113900,1924190350,20200,20150,20200,20100,373
|
|
20240911,113800,1916667550,20200,20150,20200,20100,221
|
|
20240911,113700,1912214550,20150,20150,20150,20100,261
|
|
20240911,113600,1906961100,20150,20150,20150,20100,532
|
|
20240911,113500,1896263950,20150,20150,20200,20150,473
|
|
20240911,113400,1886732850,20150,20150,20200,20150,268
|
|
20240911,113300,1881328200,20100,20150,20200,20100,399
|
|
20240911,113200,1873292500,20100,20100,20150,20050,764
|
|
20240911,113100,1857936350,20100,20150,20150,20100,265
|
|
20240911,113000,1852601000,20100,20100,20150,20100,220
|
|
20240911,112900,1848172900,20100,20150,20150,20100,169
|
|
20240911,112800,1844773200,20150,20150,20200,20150,410
|
|
20240911,112700,1836500500,20200,20150,20200,20150,175
|
|
20240911,112600,1832973350,20150,20150,20200,20150,125
|
|
20240911,112500,1830454550,20150,20200,20200,20150,834
|
|
20240911,112400,1813645150,20200,20200,20200,20150,293
|
|
20240911,112300,1807731700,20150,20150,20200,20150,246
|
|
20240911,112200,1802772400,20200,20200,20200,20100,356
|
|
20240911,112100,1795598000,20200,20100,20200,20050,1294
|
|
20240911,112000,1769568800,20100,20100,20100,20050,312
|
|
20240911,111900,1763305450,20000,20050,20100,20000,636
|
|
20240911,111800,1750554450,20100,20050,20100,20050,518
|
|
20240911,111700,1740153700,20050,20050,20100,20050,108
|
|
20240911,111600,1737988150,20050,20100,20100,20050,140
|
|
20240911,111500,1735180700,20100,20050,20100,20000,384
|
|
20240911,111400,1727476350,20050,20050,20100,20050,303
|
|
20240911,111300,1721401150,20100,20050,20100,20000,860
|
|
20240911,111200,1704168300,20100,20100,20150,20050,474
|
|
20240911,111100,1694644550,20100,20150,20150,20050,275
|
|
20240911,111000,1689123750,20100,20200,20200,20100,655
|
|
20240911,110900,1675945350,20200,20200,20200,20150,203
|
|
20240911,110800,1671849950,20150,20200,20200,20100,1827
|
|
20240911,110700,1635104450,20150,20200,20200,20150,173
|
|
20240911,110600,1631615550,20200,20150,20200,20150,116
|
|
20240911,110500,1629277700,20150,20150,20250,20150,400
|
|
20240911,110400,1621204400,20200,20250,20250,20150,558
|
|
20240911,110300,1609957900,20250,20250,20250,20200,348
|
|
20240911,110200,1602925700,20200,20250,20300,20200,1108
|
|
20240911,110100,1580510050,20300,20300,20350,20250,309
|
|
20240911,110000,1574231950,20350,20350,20400,20300,398
|
|
20240911,105900,1566141650,20350,20350,20350,20300,365
|
|
20240911,105800,1558718950,20350,20350,20350,20300,235
|
|
20240911,105700,1553939500,20300,20300,20350,20250,351
|
|
20240911,105600,1546822850,20350,20300,20350,20300,585
|
|
20240911,105500,1534932150,20300,20300,20350,20300,301
|
|
20240911,105400,1528810800,20300,20350,20350,20250,697
|
|
20240911,105300,1514639900,20350,20300,20400,20300,195
|
|
20240911,105200,1510674200,20350,20300,20350,20250,597
|
|
20240911,105100,1498539000,20250,20300,20300,20250,267
|
|
20240911,105000,1493123700,20250,20300,20300,20250,599
|
|
20240911,104900,1480974700,20300,20250,20300,20250,387
|
|
20240911,104800,1473119750,20250,20250,20300,20250,252
|
|
20240911,104700,1468008300,20200,20350,20350,20200,570
|
|
20240911,104600,1456447000,20350,20300,20400,20300,681
|
|
20240911,104500,1442602250,20300,20250,20350,20250,358
|
|
20240911,104400,1435348550,20200,20200,20300,20200,1775
|
|
20240911,104300,1399463650,20250,20150,20250,20150,511
|
|
20240911,104200,1389125600,20200,20200,20250,20150,507
|
|
20240911,104100,1378891650,20150,20150,20200,20100,686
|
|
20240911,104000,1365058000,20200,20300,20300,20100,1573
|
|
20240911,103900,1333348950,20200,20300,20300,20200,3934
|
|
20240911,103800,1253758150,20300,20300,20350,20250,682
|
|
20240911,103700,1239917550,20350,20250,20350,20250,557
|
|
20240911,103600,1228618300,20350,20250,20350,20250,495
|
|
20240911,103500,1218573800,20300,20300,20300,20250,486
|
|
20240911,103400,1208715450,20300,20400,20400,20250,2506
|
|
20240911,103300,1157849700,20350,20450,20450,20300,1846
|
|
20240911,103200,1120259350,20400,20450,20450,20400,237
|
|
20240911,103100,1115415650,20400,20450,20450,20400,360
|
|
20240911,103000,1108066300,20400,20400,20400,20350,459
|
|
20240911,102900,1098709100,20350,20450,20450,20350,322
|
|
20240911,102800,1092141050,20400,20400,20450,20400,617
|
|
20240911,102700,1079546150,20400,20350,20400,20350,587
|
|
20240911,102600,1067587100,20350,20400,20400,20350,689
|
|
20240911,102500,1053544800,20450,20400,20450,20400,285
|
|
20240911,102400,1047719850,20400,20350,20450,20350,358
|
|
20240911,102300,1040408600,20400,20400,20450,20350,1501
|
|
20240911,102200,1009783650,20400,20400,20450,20400,336
|
|
20240911,102100,1002917500,20450,20500,20550,20450,700
|
|
20240911,102000,988581950,20500,20450,20500,20450,465
|
|
20240911,101900,979052850,20500,20500,20500,20450,449
|
|
20240911,101800,969859450,20500,20450,20500,20400,289
|
|
20240911,101700,963942150,20450,20450,20500,20450,454
|
|
20240911,101600,954648250,20450,20450,20450,20400,520
|
|
20240911,101500,944027500,20450,20500,20500,20450,740
|
|
20240911,101400,928886350,20450,20400,20450,20400,405
|
|
20240911,101300,920608350,20450,20400,20450,20400,218
|
|
20240911,101200,916153000,20400,20450,20450,20400,522
|
|
20240911,101100,905487850,20450,20400,20450,20400,502
|
|
20240911,101000,895229050,20400,20450,20450,20400,458
|
|
20240911,100900,885869850,20450,20450,20500,20400,680
|
|
20240911,100800,871968050,20450,20500,20500,20450,448
|
|
20240911,100700,862791500,20500,20500,20550,20450,726
|
|
20240911,100600,847900200,20500,20500,20550,20500,533
|
|
20240911,100500,836958050,20500,20500,20550,20500,295
|
|
20240911,100400,830899350,20500,20500,20600,20500,651
|
|
20240911,100300,817523700,20500,20550,20600,20500,652
|
|
20240911,100200,804119650,20600,20550,20600,20550,837
|
|
20240911,100100,786898800,20550,20550,20600,20550,365
|
|
20240911,100000,779383000,20600,20550,20600,20550,344
|
|
20240911,095900,772310650,20550,20550,20550,20550,448
|
|
20240911,095800,763104250,20550,20550,20600,20500,640
|
|
20240911,095700,749953650,20550,20550,20550,20500,593
|
|
20240911,095600,737773700,20550,20450,20550,20450,605
|
|
20240911,095500,725366450,20450,20450,20550,20450,563
|
|
20240911,095400,713831600,20450,20450,20500,20450,269
|
|
20240911,095300,708318650,20450,20450,20500,20450,531
|
|
20240911,095200,697444400,20500,20550,20550,20450,1408
|
|
20240911,095100,668611500,20550,20650,20650,20550,1957
|
|
20240911,095000,628361650,20600,20600,20600,20550,271
|
|
20240911,094900,622782900,20600,20550,20650,20500,1008
|
|
20240911,094800,602050450,20500,20500,20550,20500,398
|
|
20240911,094700,593883300,20500,20500,20550,20500,397
|
|
20240911,094600,585732750,20500,20550,20600,20500,717
|
|
20240911,094500,570992800,20550,20600,20650,20550,1632
|
|
20240911,094400,537382350,20550,20600,20600,20550,78
|
|
20240911,094300,535778450,20600,20550,20600,20500,267
|
|
20240911,094200,530283800,20550,20550,20550,20500,130
|
|
20240911,094100,527612700,20550,20550,20600,20500,463
|
|
20240911,094000,518099800,20600,20600,20650,20600,744
|
|
20240911,093900,502773350,20650,20600,20650,20600,285
|
|
20240911,093800,496891850,20600,20600,20650,20550,638
|
|
20240911,093700,483755700,20550,20550,20600,20550,283
|
|
20240911,093600,477929350,20550,20550,20600,20550,948
|
|
20240911,093500,458423350,20500,20400,20500,20400,197
|
|
20240911,093400,454388600,20400,20400,20400,20350,294
|
|
20240911,093300,448394100,20350,20350,20350,20350,94
|
|
20240911,093200,446481200,20350,20400,20400,20350,57
|
|
20240911,093100,445321150,20400,20450,20450,20400,2327
|
|
20240911,093000,397813600,20450,20450,20500,20450,35
|
|
20240911,092900,397097600,20450,20450,20450,20450,104
|
|
20240911,092800,394970800,20450,20500,20550,20400,1136
|
|
20240911,092700,371712900,20500,20600,20600,20500,257
|
|
20240911,092600,366420100,20500,20500,20600,20500,884
|
|
20240911,092500,348278350,20500,20500,20500,20500,167
|
|
20240911,092400,344854850,20450,20450,20450,20450,0
|
|
20240911,092300,344854850,20450,20450,20500,20450,485
|
|
20240911,092200,334914850,20450,20450,20450,20450,52
|
|
20240911,092100,333851450,20500,20450,20500,20450,360
|
|
20240911,092000,326474100,20500,20450,20500,20450,259
|
|
20240911,091900,321177250,20400,20400,20400,20400,105
|
|
20240911,091800,319035250,20400,20400,20450,20400,209
|
|
20240911,091700,314768650,20550,20450,20550,20450,33
|
|
20240911,091600,314091050,20400,20450,20500,20400,1326
|
|
20240911,091500,286954500,20500,20600,20600,20500,1459
|
|
20240911,091400,257034800,20600,20600,20600,20550,403
|
|
20240911,091300,248738050,20500,20550,20600,20500,451
|
|
20240911,091200,239470450,20550,20550,20550,20500,1137
|
|
20240911,091100,216113100,20550,20550,20600,20500,422
|
|
20240911,091000,207438600,20600,20600,20650,20550,1492
|
|
20240911,090900,176723450,20550,20550,20600,20550,309
|
|
20240911,090800,170373250,20550,20500,20550,20500,282
|
|
20240911,090700,164584750,20500,20450,20500,20450,189
|
|
20240911,090600,160715900,20400,20450,20450,20350,1214
|
|
20240911,090500,135952650,20450,20450,20450,20450,228
|
|
20240911,090400,131290050,20450,20500,20550,20400,548
|
|
20240911,090300,120054700,20500,20500,20500,20500,211
|
|
20240911,090200,115729200,20350,20550,20550,20250,2597
|
|
20240911,090100,62834400,20550,20500,20600,20500,1107
|
|
20240911,090000,40101750,20500,20550,20600,20500,1952
|