624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,192000,2299715350,20500,20500,20500,20500,0
|
|
20240913,191900,2299715350,20500,20500,20500,20500,0
|
|
20240913,191800,2299715350,20500,20500,20500,20500,0
|
|
20240913,191700,2299715350,20500,20500,20500,20500,0
|
|
20240913,191600,2299715350,20500,20500,20500,20500,0
|
|
20240913,191500,2299715350,20500,20500,20500,20500,0
|
|
20240913,191400,2299715350,20500,20500,20500,20500,0
|
|
20240913,191300,2299715350,20500,20500,20500,20500,0
|
|
20240913,191200,2299715350,20500,20500,20500,20500,0
|
|
20240913,191100,2299715350,20500,20500,20500,20500,0
|
|
20240913,191000,2299715350,20500,20500,20500,20500,0
|
|
20240913,190900,2299715350,20500,20500,20500,20500,0
|
|
20240913,190800,2299715350,20500,20500,20500,20500,0
|
|
20240913,190700,2299715350,20500,20500,20500,20500,0
|
|
20240913,190600,2299715350,20500,20500,20500,20500,0
|
|
20240913,190500,2299715350,20500,20500,20500,20500,0
|
|
20240913,190400,2299715350,20500,20500,20500,20500,0
|
|
20240913,190300,2299715350,20500,20500,20500,20500,0
|
|
20240913,190200,2299715350,20500,20500,20500,20500,0
|
|
20240913,190100,2299715350,20500,20500,20500,20500,0
|
|
20240913,190000,2299715350,20500,20500,20500,20500,0
|
|
20240913,185900,2299715350,20500,20500,20500,20500,0
|
|
20240913,185800,2299715350,20500,20500,20500,20500,0
|
|
20240913,185700,2299715350,20500,20500,20500,20500,0
|
|
20240913,185600,2299715350,20500,20500,20500,20500,0
|
|
20240913,185500,2299715350,20500,20500,20500,20500,0
|
|
20240913,185400,2299715350,20500,20500,20500,20500,0
|
|
20240913,185300,2299715350,20500,20500,20500,20500,0
|
|
20240913,185200,2299715350,20500,20500,20500,20500,0
|
|
20240913,185100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,185000,2299715350,20500,20500,20500,20500,0
|
|
20240913,184900,2299715350,20500,20500,20500,20500,0
|
|
20240913,184800,2299715350,20500,20500,20500,20500,0
|
|
20240913,184700,2299715350,20500,20500,20500,20500,0
|
|
20240913,184600,2299715350,20500,20500,20500,20500,0
|
|
20240913,184500,2299715350,20500,20500,20500,20500,0
|
|
20240913,184400,2299715350,20500,20500,20500,20500,0
|
|
20240913,184300,2299715350,20500,20500,20500,20500,0
|
|
20240913,184200,2299715350,20500,20500,20500,20500,0
|
|
20240913,184100,2299715350,20500,20500,20500,20500,0
|
|
20240913,184000,2299715350,20500,20500,20500,20500,0
|
|
20240913,183900,2299715350,20500,20500,20500,20500,0
|
|
20240913,183800,2299715350,20500,20500,20500,20500,0
|
|
20240913,183700,2299715350,20500,20500,20500,20500,0
|
|
20240913,183600,2299715350,20500,20500,20500,20500,0
|
|
20240913,183500,2299715350,20500,20500,20500,20500,0
|
|
20240913,183400,2299715350,20500,20500,20500,20500,0
|
|
20240913,183300,2299715350,20500,20500,20500,20500,0
|
|
20240913,183200,2299715350,20500,20500,20500,20500,0
|
|
20240913,183100,2299715350,20500,20500,20500,20500,0
|
|
20240913,183000,2299715350,20500,20500,20500,20500,0
|
|
20240913,182900,2299715350,20500,20500,20500,20500,0
|
|
20240913,182800,2299715350,20500,20500,20500,20500,0
|
|
20240913,182700,2299715350,20500,20500,20500,20500,0
|
|
20240913,182600,2299715350,20500,20500,20500,20500,0
|
|
20240913,182500,2299715350,20500,20500,20500,20500,0
|
|
20240913,182400,2299715350,20500,20500,20500,20500,0
|
|
20240913,182300,2299715350,20500,20500,20500,20500,0
|
|
20240913,182200,2299715350,20500,20500,20500,20500,0
|
|
20240913,182100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,182000,2299715350,20500,20500,20500,20500,0
|
|
20240913,181900,2299715350,20500,20500,20500,20500,0
|
|
20240913,181800,2299715350,20500,20500,20500,20500,0
|
|
20240913,181700,2299715350,20500,20500,20500,20500,0
|
|
20240913,181600,2299715350,20500,20500,20500,20500,0
|
|
20240913,181500,2299715350,20500,20500,20500,20500,0
|
|
20240913,181400,2299715350,20500,20500,20500,20500,0
|
|
20240913,181300,2299715350,20500,20500,20500,20500,0
|
|
20240913,181200,2299715350,20500,20500,20500,20500,0
|
|
20240913,181100,2299715350,20500,20500,20500,20500,0
|
|
20240913,181000,2299715350,20500,20500,20500,20500,0
|
|
20240913,180900,2299715350,20500,20500,20500,20500,0
|
|
20240913,180800,2299715350,20500,20500,20500,20500,0
|
|
20240913,180700,2299715350,20500,20500,20500,20500,0
|
|
20240913,180600,2299715350,20500,20500,20500,20500,0
|
|
20240913,180500,2299715350,20500,20500,20500,20500,0
|
|
20240913,180400,2299715350,20500,20500,20500,20500,0
|
|
20240913,180300,2299715350,20500,20500,20500,20500,0
|
|
20240913,180200,2299715350,20500,20500,20500,20500,0
|
|
20240913,180100,2299715350,20500,20500,20500,20500,0
|
|
20240913,180000,2299715350,20500,20500,20500,20500,0
|
|
20240913,175900,2299715350,20500,20500,20500,20500,0
|
|
20240913,175800,2299715350,20500,20500,20500,20500,0
|
|
20240913,175700,2299715350,20500,20500,20500,20500,0
|
|
20240913,175600,2299715350,20500,20500,20500,20500,0
|
|
20240913,175500,2299715350,20500,20500,20500,20500,0
|
|
20240913,175400,2299715350,20500,20500,20500,20500,0
|
|
20240913,175300,2299715350,20500,20500,20500,20500,0
|
|
20240913,175200,2299715350,20500,20500,20500,20500,0
|
|
20240913,175100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,175000,2299715350,20500,20500,20500,20500,0
|
|
20240913,174900,2299715350,20500,20500,20500,20500,0
|
|
20240913,174800,2299715350,20500,20500,20500,20500,0
|
|
20240913,174700,2299715350,20500,20500,20500,20500,0
|
|
20240913,174600,2299715350,20500,20500,20500,20500,0
|
|
20240913,174500,2299715350,20500,20500,20500,20500,0
|
|
20240913,174400,2299715350,20500,20500,20500,20500,0
|
|
20240913,174300,2299715350,20500,20500,20500,20500,0
|
|
20240913,174200,2299715350,20500,20500,20500,20500,0
|
|
20240913,174100,2299715350,20500,20500,20500,20500,0
|
|
20240913,174000,2299715350,20500,20500,20500,20500,0
|
|
20240913,173900,2299715350,20500,20500,20500,20500,0
|
|
20240913,173800,2299715350,20500,20500,20500,20500,0
|
|
20240913,173700,2299715350,20500,20500,20500,20500,0
|
|
20240913,173600,2299715350,20500,20500,20500,20500,0
|
|
20240913,173500,2299715350,20500,20500,20500,20500,0
|
|
20240913,173400,2299715350,20500,20500,20500,20500,0
|
|
20240913,173300,2299715350,20500,20500,20500,20500,0
|
|
20240913,173200,2299715350,20500,20500,20500,20500,0
|
|
20240913,173100,2299715350,20500,20500,20500,20500,0
|
|
20240913,173000,2299715350,20500,20500,20500,20500,0
|
|
20240913,172900,2299715350,20500,20500,20500,20500,0
|
|
20240913,172800,2299715350,20500,20500,20500,20500,0
|
|
20240913,172700,2299715350,20500,20500,20500,20500,0
|
|
20240913,172600,2299715350,20500,20500,20500,20500,0
|
|
20240913,172500,2299715350,20500,20500,20500,20500,0
|
|
20240913,172400,2299715350,20500,20500,20500,20500,0
|
|
20240913,172300,2299715350,20500,20500,20500,20500,0
|
|
20240913,172200,2299715350,20500,20500,20500,20500,0
|
|
20240913,172100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,172000,2299715350,20500,20500,20500,20500,0
|
|
20240913,171900,2299715350,20500,20500,20500,20500,0
|
|
20240913,171800,2299715350,20500,20500,20500,20500,0
|
|
20240913,171700,2299715350,20500,20500,20500,20500,0
|
|
20240913,171600,2299715350,20500,20500,20500,20500,0
|
|
20240913,171500,2299715350,20500,20500,20500,20500,0
|
|
20240913,171400,2299715350,20500,20500,20500,20500,0
|
|
20240913,171300,2299715350,20500,20500,20500,20500,0
|
|
20240913,171200,2299715350,20500,20500,20500,20500,0
|
|
20240913,171100,2299715350,20500,20500,20500,20500,0
|
|
20240913,171000,2299715350,20500,20500,20500,20500,0
|
|
20240913,170900,2299715350,20500,20500,20500,20500,0
|
|
20240913,170800,2299715350,20500,20500,20500,20500,0
|
|
20240913,170700,2299715350,20500,20500,20500,20500,0
|
|
20240913,170600,2299715350,20500,20500,20500,20500,0
|
|
20240913,170500,2299715350,20500,20500,20500,20500,0
|
|
20240913,170400,2299715350,20500,20500,20500,20500,0
|
|
20240913,170300,2299715350,20500,20500,20500,20500,0
|
|
20240913,170200,2299715350,20500,20500,20500,20500,0
|
|
20240913,170100,2299715350,20500,20500,20500,20500,0
|
|
20240913,170000,2299715350,20500,20500,20500,20500,0
|
|
20240913,165900,2299715350,20500,20500,20500,20500,0
|
|
20240913,165800,2299715350,20500,20500,20500,20500,0
|
|
20240913,165700,2299715350,20500,20500,20500,20500,0
|
|
20240913,165600,2299715350,20500,20500,20500,20500,0
|
|
20240913,165500,2299715350,20500,20500,20500,20500,0
|
|
20240913,165400,2299715350,20500,20500,20500,20500,0
|
|
20240913,165300,2299715350,20500,20500,20500,20500,0
|
|
20240913,165200,2299715350,20500,20500,20500,20500,0
|
|
20240913,165100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,165000,2299715350,20500,20500,20500,20500,0
|
|
20240913,164900,2299715350,20500,20500,20500,20500,0
|
|
20240913,164800,2299715350,20500,20500,20500,20500,0
|
|
20240913,164700,2299715350,20500,20500,20500,20500,0
|
|
20240913,164600,2299715350,20500,20500,20500,20500,0
|
|
20240913,164500,2299715350,20500,20500,20500,20500,0
|
|
20240913,164400,2299715350,20500,20500,20500,20500,0
|
|
20240913,164300,2299715350,20500,20500,20500,20500,0
|
|
20240913,164200,2299715350,20500,20500,20500,20500,0
|
|
20240913,164100,2299715350,20500,20500,20500,20500,0
|
|
20240913,164000,2299715350,20500,20500,20500,20500,0
|
|
20240913,163900,2299715350,20500,20500,20500,20500,0
|
|
20240913,163800,2299715350,20500,20500,20500,20500,0
|
|
20240913,163700,2299715350,20500,20500,20500,20500,0
|
|
20240913,163600,2299715350,20500,20500,20500,20500,0
|
|
20240913,163500,2299715350,20500,20500,20500,20500,0
|
|
20240913,163400,2299715350,20500,20500,20500,20500,0
|
|
20240913,163300,2299715350,20500,20500,20500,20500,0
|
|
20240913,163200,2299715350,20500,20500,20500,20500,0
|
|
20240913,163100,2299715350,20500,20500,20500,20500,0
|
|
20240913,163000,2299715350,20500,20500,20500,20500,0
|
|
20240913,162900,2299715350,20500,20500,20500,20500,0
|
|
20240913,162800,2299715350,20500,20500,20500,20500,0
|
|
20240913,162700,2299715350,20500,20500,20500,20500,0
|
|
20240913,162600,2299715350,20500,20500,20500,20500,0
|
|
20240913,162500,2299715350,20500,20500,20500,20500,0
|
|
20240913,162400,2299715350,20500,20500,20500,20500,0
|
|
20240913,162300,2299715350,20500,20500,20500,20500,0
|
|
20240913,162200,2299715350,20500,20500,20500,20500,0
|
|
20240913,162100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,162000,2299715350,20500,20500,20500,20500,0
|
|
20240913,161900,2299715350,20500,20500,20500,20500,0
|
|
20240913,161800,2299715350,20500,20500,20500,20500,0
|
|
20240913,161700,2299715350,20500,20500,20500,20500,0
|
|
20240913,161600,2299715350,20500,20500,20500,20500,0
|
|
20240913,161500,2299715350,20500,20500,20500,20500,0
|
|
20240913,161400,2299715350,20500,20500,20500,20500,0
|
|
20240913,161300,2299715350,20500,20500,20500,20500,0
|
|
20240913,161200,2299715350,20500,20500,20500,20500,0
|
|
20240913,161100,2299715350,20500,20500,20500,20500,0
|
|
20240913,161000,2299715350,20500,20500,20500,20500,0
|
|
20240913,160900,2299715350,20500,20500,20500,20500,0
|
|
20240913,160800,2299715350,20500,20500,20500,20500,0
|
|
20240913,160700,2299715350,20500,20500,20500,20500,0
|
|
20240913,160600,2299715350,20500,20500,20500,20500,0
|
|
20240913,160500,2299715350,20500,20500,20500,20500,0
|
|
20240913,160400,2299715350,20500,20500,20500,20500,0
|
|
20240913,160300,2299715350,20500,20500,20500,20500,0
|
|
20240913,160200,2299715350,20500,20500,20500,20500,0
|
|
20240913,160100,2299715350,20500,20500,20500,20500,0
|
|
20240913,160000,2299715350,20500,20500,20500,20500,0
|
|
20240913,155900,2299715350,20500,20500,20500,20500,0
|
|
20240913,155800,2299715350,20500,20500,20500,20500,0
|
|
20240913,155700,2299715350,20500,20500,20500,20500,0
|
|
20240913,155600,2299715350,20500,20500,20500,20500,0
|
|
20240913,155500,2299715350,20500,20500,20500,20500,0
|
|
20240913,155400,2299715350,20500,20500,20500,20500,0
|
|
20240913,155300,2299715350,20500,20500,20500,20500,0
|
|
20240913,155200,2299715350,20500,20500,20500,20500,0
|
|
20240913,155100,2299715350,20500,20500,20500,20500,4965
|
|
20240913,155000,2299715350,20500,20500,20500,20500,0
|
|
20240913,154900,2299715350,20500,20500,20500,20500,0
|
|
20240913,154800,2299715350,20500,20500,20500,20500,0
|
|
20240913,154700,2299715350,20500,20500,20500,20500,0
|
|
20240913,154600,2299715350,20500,20500,20500,20500,0
|
|
20240913,154500,2299715350,20500,20500,20500,20500,0
|
|
20240913,154400,2299715350,20500,20500,20500,20500,0
|
|
20240913,154300,2299715350,20500,20500,20500,20500,0
|
|
20240913,154200,2299715350,20500,20500,20500,20500,0
|
|
20240913,154100,2299715350,20500,20500,20500,20500,0
|
|
20240913,154000,2299715350,20500,20500,20500,20500,0
|
|
20240913,153900,2299715350,20500,20500,20500,20500,0
|
|
20240913,153800,2299715350,20500,20500,20500,20500,0
|
|
20240913,153700,2299715350,20500,20500,20500,20500,0
|
|
20240913,153600,2299715350,20500,20500,20500,20500,0
|
|
20240913,153500,2299715350,20500,20500,20500,20500,0
|
|
20240913,153400,2299715350,20500,20500,20500,20500,0
|
|
20240913,153300,2299715350,20500,20500,20500,20500,0
|
|
20240913,153200,2299715350,20500,20500,20500,20500,0
|
|
20240913,153100,2299715350,20500,20500,20500,20500,0
|
|
20240913,153000,2299715350,20500,20500,20500,20500,4965
|
|
20240913,152900,2197932850,20400,20400,20400,20400,0
|
|
20240913,152800,2197932850,20400,20400,20400,20400,0
|
|
20240913,152700,2197932850,20400,20400,20400,20400,0
|
|
20240913,152600,2197932850,20400,20400,20400,20400,0
|
|
20240913,152500,2197932850,20400,20400,20400,20400,0
|
|
20240913,152400,2197932850,20400,20400,20400,20400,0
|
|
20240913,152300,2197932850,20400,20400,20400,20400,0
|
|
20240913,152200,2197932850,20400,20400,20400,20400,0
|
|
20240913,152100,2197932850,20400,20400,20400,20400,0
|
|
20240913,152000,2197932850,20400,20400,20400,20400,0
|
|
20240913,151900,2197932850,20400,20400,20450,20400,86
|
|
20240913,151800,2196174750,20450,20400,20450,20400,25
|
|
20240913,151700,2195664450,20400,20450,20450,20400,301
|
|
20240913,151600,2189524000,20400,20450,20450,20400,133
|
|
20240913,151500,2186810400,20400,20400,20500,20400,885
|
|
20240913,151400,2168718500,20400,20450,20500,20400,315
|
|
20240913,151300,2162272600,20400,20450,20450,20400,1086
|
|
20240913,151200,2140065650,20450,20400,20450,20400,1390
|
|
20240913,151100,2111709600,20400,20400,20400,20350,270
|
|
20240913,151000,2106201650,20400,20400,20400,20350,204
|
|
20240913,150900,2102040100,20400,20400,20400,20350,579
|
|
20240913,150800,2090231450,20350,20400,20400,20350,616
|
|
20240913,150700,2077676350,20400,20400,20400,20400,271
|
|
20240913,150600,2072147950,20450,20400,20450,20400,499
|
|
20240913,150500,2061967950,20400,20400,20400,20400,567
|
|
20240913,150400,2050401150,20400,20400,20400,20350,228
|
|
20240913,150300,2045750000,20400,20400,20400,20350,242
|
|
20240913,150200,2040813250,20400,20400,20400,20400,230
|
|
20240913,150100,2036121250,20400,20400,20400,20400,352
|
|
20240913,150000,2028940450,20400,20400,20400,20350,243
|
|
20240913,145900,2023983300,20400,20400,20400,20350,14
|
|
20240913,145800,2023698150,20400,20400,20400,20400,10
|
|
20240913,145700,2023494150,20450,20400,20450,20400,107
|
|
20240913,145600,2021311300,20400,20450,20450,20400,1223
|
|
20240913,145500,1996352050,20450,20400,20450,20400,7
|
|
20240913,145400,1996208950,20400,20400,20400,20400,51
|
|
20240913,145300,1995168550,20450,20450,20450,20450,5
|
|
20240913,145200,1995066300,20400,20450,20450,20400,6
|
|
20240913,145100,1994943650,20400,20400,20450,20400,14
|
|
20240913,145000,1994657850,20450,20400,20450,20400,79
|
|
20240913,144900,1993046000,20400,20450,20450,20400,52
|
|
20240913,144800,1991984800,20450,20450,20450,20450,80
|
|
20240913,144700,1990348800,20450,20400,20450,20400,9
|
|
20240913,144600,1990164950,20400,20400,20450,20400,60
|
|
20240913,144500,1988938200,20400,20400,20400,20400,346
|
|
20240913,144400,1981879800,20400,20350,20400,20350,312
|
|
20240913,144300,1975515100,20400,20400,20400,20400,487
|
|
20240913,144200,1965580300,20350,20400,20400,20350,101
|
|
20240913,144100,1963519950,20350,20400,20400,20350,57
|
|
20240913,144000,1962359650,20400,20400,20400,20400,10
|
|
20240913,143900,1962155650,20350,20350,20400,20350,2100
|
|
20240913,143800,1919368400,20400,20400,20400,20400,15
|
|
20240913,143700,1919062400,20350,20350,20400,20350,91
|
|
20240913,143600,1917210300,20350,20350,20350,20350,0
|
|
20240913,143500,1917210300,20350,20350,20400,20350,1055
|
|
20240913,143400,1895735950,20350,20300,20350,20300,6
|
|
20240913,143300,1895613900,20350,20350,20350,20350,0
|
|
20240913,143200,1895613900,20350,20350,20350,20300,9
|
|
20240913,143100,1895430800,20350,20350,20400,20350,27
|
|
20240913,143000,1894881300,20350,20350,20350,20350,286
|
|
20240913,142900,1889061200,20350,20300,20350,20300,647
|
|
20240913,142800,1875896050,20300,20350,20350,20300,14
|
|
20240913,142700,1875611200,20300,20300,20300,20300,1
|
|
20240913,142600,1875590900,20350,20350,20350,20300,1076
|
|
20240913,142500,1853744300,20350,20350,20350,20300,607
|
|
20240913,142400,1841391900,20300,20300,20300,20300,0
|
|
20240913,142300,1841391900,20300,20350,20350,20300,6
|
|
20240913,142200,1841269850,20350,20300,20350,20300,28
|
|
20240913,142100,1840700100,20350,20350,20350,20350,1
|
|
20240913,142000,1840679750,20350,20300,20350,20300,7
|
|
20240913,141900,1840537350,20350,20350,20350,20350,185
|
|
20240913,141800,1836772600,20350,20300,20350,20300,6
|
|
20240913,141700,1836650550,20350,20350,20350,20350,55
|
|
20240913,141600,1835531300,20300,20350,20350,20300,36
|
|
20240913,141500,1834798750,20350,20350,20350,20300,234
|
|
20240913,141400,1830036950,20350,20300,20350,20300,10
|
|
20240913,141300,1829833700,20300,20350,20350,20300,337
|
|
20240913,141200,1822992350,20350,20350,20350,20350,1
|
|
20240913,141100,1822972000,20300,20350,20350,20300,6
|
|
20240913,141000,1822849950,20350,20350,20350,20300,23
|
|
20240913,140900,1822381950,20350,20350,20350,20350,139
|
|
20240913,140800,1819553300,20350,20300,20350,20300,31
|
|
20240913,140700,1818922500,20350,20400,20400,20350,83
|
|
20240913,140600,1817232950,20400,20300,20400,20300,102
|
|
20240913,140500,1815161500,20350,20300,20350,20300,205
|
|
20240913,140400,1810999750,20300,20350,20400,20300,673
|
|
20240913,140300,1797317150,20350,20350,20350,20300,113
|
|
20240913,140200,1795017650,20350,20300,20350,20300,25
|
|
20240913,140100,1794509900,20350,20300,20350,20300,93
|
|
20240913,140000,1792621900,20350,20350,20350,20350,5
|
|
20240913,135900,1792520150,20300,20350,20350,20300,15
|
|
20240913,135800,1792214950,20300,20300,20300,20300,1
|
|
20240913,135700,1792194650,20350,20300,20350,20300,219
|
|
20240913,135600,1787748700,20300,20300,20350,20300,133
|
|
20240913,135500,1785048550,20300,20300,20300,20300,0
|
|
20240913,135400,1785048550,20300,20300,20300,20300,25
|
|
20240913,135300,1784541050,20350,20250,20350,20250,28
|
|
20240913,135200,1783972600,20300,20300,20300,20300,5
|
|
20240913,135100,1783871100,20300,20350,20350,20300,54
|
|
20240913,135000,1782772450,20300,20300,20300,20250,11
|
|
20240913,134900,1782549250,20350,20250,20350,20250,24
|
|
20240913,134800,1782061250,20350,20350,20350,20300,183
|
|
20240913,134700,1778346000,20350,20300,20350,20300,93
|
|
20240913,134600,1776457850,20300,20300,20350,20300,216
|
|
20240913,134500,1772073000,20300,20300,20300,20300,14
|
|
20240913,134400,1771788800,20300,20300,20300,20300,273
|
|
20240913,134300,1766246900,20300,20300,20300,20300,26
|
|
20240913,134200,1765719100,20250,20300,20300,20250,793
|
|
20240913,134100,1749648450,20300,20300,20300,20300,26
|
|
20240913,134000,1749120650,20300,20350,20350,20300,5387
|
|
20240913,133900,1639763850,20350,20350,20350,20350,90
|
|
20240913,133800,1637932350,20400,20350,20400,20350,820
|
|
20240913,133700,1621221100,20350,20350,20350,20350,27
|
|
20240913,133600,1620671650,20350,20350,20350,20350,5
|
|
20240913,133500,1620569900,20300,20350,20350,20300,31
|
|
20240913,133400,1619940200,20300,20300,20300,20300,13
|
|
20240913,133300,1619676300,20350,20350,20400,20350,228
|
|
20240913,133200,1615035650,20300,20350,20350,20300,336
|
|
20240913,133100,1608198550,20350,20350,20350,20350,5
|
|
20240913,133000,1608096800,20350,20350,20350,20350,366
|
|
20240913,132900,1600648700,20300,20400,20400,20300,2177
|
|
20240913,132800,1556354550,20350,20350,20350,20350,222
|
|
20240913,132700,1551836850,20350,20400,20400,20350,928
|
|
20240913,132600,1532951750,20400,20400,20400,20400,6
|
|
20240913,132500,1532829350,20400,20350,20400,20350,15
|
|
20240913,132400,1532524050,20400,20400,20400,20400,169
|
|
20240913,132300,1529076450,20400,20400,20400,20400,6
|
|
20240913,132200,1528954050,20350,20350,20350,20350,20
|
|
20240913,132100,1528547050,20400,20350,20400,20350,125
|
|
20240913,132000,1525998000,20350,20400,20400,20350,26
|
|
20240913,131900,1525468600,20400,20400,20400,20350,396
|
|
20240913,131800,1517397150,20400,20350,20400,20350,86
|
|
20240913,131700,1515644250,20350,20400,20400,20350,24
|
|
20240913,131600,1515155600,20350,20400,20400,20350,136
|
|
20240913,131500,1512387900,20350,20350,20400,20350,25
|
|
20240913,131400,1511878900,20350,20400,20400,20350,25
|
|
20240913,131300,1511369900,20350,20350,20350,20350,39
|
|
20240913,131200,1510576250,20400,20350,20400,20350,168
|
|
20240913,131100,1507157200,20350,20350,20350,20350,29
|
|
20240913,131000,1506567050,20400,20400,20400,20400,6
|
|
20240913,130900,1506444650,20400,20400,20400,20400,66
|
|
20240913,130800,1505098250,20400,20400,20400,20400,0
|
|
20240913,130700,1505098250,20400,20400,20400,20400,8
|
|
20240913,130600,1504935050,20400,20400,20400,20400,10
|
|
20240913,130500,1504731050,20350,20400,20400,20350,201
|
|
20240913,130400,1500640650,20400,20400,20400,20400,25
|
|
20240913,130300,1500130650,20400,20400,20400,20400,8
|
|
20240913,130200,1499967450,20400,20400,20400,20400,63
|
|
20240913,130100,1498682250,20400,20400,20400,20400,538
|
|
20240913,130000,1487707050,20450,20400,20450,20400,78
|
|
20240913,125900,1486112000,20400,20450,20450,20400,8
|
|
20240913,125800,1485948550,20450,20450,20450,20450,5
|
|
20240913,125700,1485846300,20450,20450,20450,20450,5
|
|
20240913,125600,1485744050,20450,20450,20450,20450,2
|
|
20240913,125500,1485703150,20450,20400,20450,20400,77
|
|
20240913,125400,1484132050,20400,20450,20450,20400,157
|
|
20240913,125300,1480924000,20450,20450,20450,20450,2
|
|
20240913,125200,1480883100,20450,20450,20450,20450,5
|
|
20240913,125100,1480780850,20450,20450,20450,20450,5
|
|
20240913,125000,1480678600,20450,20450,20450,20450,51
|
|
20240913,124900,1479635650,20450,20450,20450,20450,215
|
|
20240913,124800,1475238900,20500,20450,20500,20450,7
|
|
20240913,124700,1475095650,20450,20450,20450,20450,294
|
|
20240913,124600,1469083350,20450,20450,20450,20450,35
|
|
20240913,124500,1468367600,20400,20450,20450,20400,148
|
|
20240913,124400,1465347150,20450,20450,20450,20450,0
|
|
20240913,124300,1465347150,20450,20450,20450,20450,5
|
|
20240913,124200,1465244900,20450,20450,20500,20400,64
|
|
20240913,124100,1463938800,20450,20450,20450,20450,48
|
|
20240913,124000,1462957200,20450,20450,20450,20450,5
|
|
20240913,123900,1462854950,20400,20450,20450,20400,9
|
|
20240913,123800,1462671100,20400,20450,20450,20400,13
|
|
20240913,123700,1462405800,20400,20450,20450,20400,55
|
|
20240913,123600,1461283550,20450,20450,20450,20450,5
|
|
20240913,123500,1461181300,20400,20400,20400,20400,396
|
|
20240913,123400,1453102900,20450,20450,20450,20450,5
|
|
20240913,123300,1453000650,20400,20450,20500,20400,42
|
|
20240913,123200,1452142650,20500,20500,20500,20500,0
|
|
20240913,123100,1452142650,20500,20400,20500,20400,928
|
|
20240913,123000,1433208500,20450,20450,20450,20450,6
|
|
20240913,122900,1433085800,20450,20450,20450,20450,57
|
|
20240913,122800,1431920150,20450,20450,20450,20450,5
|
|
20240913,122700,1431817900,20400,20450,20500,20400,110
|
|
20240913,122600,1429573200,20450,20450,20450,20450,55
|
|
20240913,122500,1428448450,20450,20450,20450,20450,35
|
|
20240913,122400,1427732700,20450,20450,20450,20450,6
|
|
20240913,122300,1427610000,20450,20450,20450,20450,1
|
|
20240913,122200,1427589550,20450,20450,20450,20450,5
|
|
20240913,122100,1427487300,20450,20450,20450,20450,250
|
|
20240913,122000,1422374800,20450,20400,20450,20400,7
|
|
20240913,121900,1422231750,20400,20400,20400,20350,113
|
|
20240913,121800,1419929000,20350,20450,20450,20350,421
|
|
20240913,121700,1411360700,20450,20400,20450,20350,30
|
|
20240913,121600,1410748600,20450,20450,20450,20450,25
|
|
20240913,121500,1410237350,20400,20400,20400,20400,215
|
|
20240913,121400,1405851350,20450,20450,20500,20450,37
|
|
20240913,121300,1405093700,20500,20450,20500,20450,17
|
|
20240913,121200,1404745950,20400,20400,20400,20400,844
|
|
20240913,121100,1387528350,20400,20400,20400,20400,56
|
|
20240913,121000,1386385950,20400,20400,20400,20400,5
|
|
20240913,120900,1386283950,20350,20350,20400,20350,44
|
|
20240913,120800,1385388350,20400,20400,20400,20400,24
|
|
20240913,120700,1384898750,20400,20400,20400,20400,5
|
|
20240913,120600,1384796750,20350,20350,20350,20350,1
|
|
20240913,120500,1384776400,20400,20400,20400,20400,35
|
|
20240913,120400,1384062400,20350,20350,20400,20350,9
|
|
20240913,120300,1383879150,20350,20350,20350,20350,36
|
|
20240913,120200,1383146550,20350,20350,20350,20350,86
|
|
20240913,120100,1381396450,20350,20350,20350,20350,61
|
|
20240913,120000,1380155100,20400,20400,20400,20400,1
|
|
20240913,115900,1380134700,20400,20400,20400,20350,174
|
|
20240913,115800,1376586050,20300,20350,20350,20300,127
|
|
20240913,115700,1374002700,20350,20350,20350,20350,20
|
|
20240913,115600,1373595700,20350,20350,20400,20350,279
|
|
20240913,115500,1367917800,20350,20350,20400,20350,51
|
|
20240913,115400,1366879250,20400,20400,20400,20400,3
|
|
20240913,115300,1366818050,20400,20400,20400,20350,41
|
|
20240913,115200,1365982750,20400,20400,20400,20400,4
|
|
20240913,115100,1365901150,20400,20450,20450,20400,31
|
|
20240913,115000,1365268650,20450,20450,20450,20450,7
|
|
20240913,114900,1365125500,20450,20450,20450,20450,5
|
|
20240913,114800,1365023250,20400,20450,20450,20400,36
|
|
20240913,114700,1364288800,20450,20400,20450,20400,36
|
|
20240913,114600,1363553650,20400,20400,20400,20400,51
|
|
20240913,114500,1362513250,20350,20350,20350,20350,30
|
|
20240913,114400,1361902750,20350,20400,20400,20350,1461
|
|
20240913,114300,1332170550,20400,20400,20400,20400,5
|
|
20240913,114200,1332068550,20450,20400,20450,20400,536
|
|
20240913,114100,1321133350,20400,20450,20500,20400,5316
|
|
20240913,114000,1212531450,20500,20500,20500,20500,5
|
|
20240913,113900,1212428950,20500,20500,20500,20500,0
|
|
20240913,113800,1212428950,20500,20500,20500,20500,5
|
|
20240913,113700,1212326450,20500,20450,20500,20450,35
|
|
20240913,113600,1211610450,20500,20450,20500,20450,147
|
|
20240913,113500,1208602800,20500,20450,20500,20450,147
|
|
20240913,113400,1205590650,20500,20500,20500,20500,16
|
|
20240913,113300,1205262650,20450,20450,20450,20450,2
|
|
20240913,113200,1205221750,20500,20500,20500,20500,9
|
|
20240913,113100,1205037250,20500,20500,20500,20500,6
|
|
20240913,113000,1204914250,20500,20500,20500,20500,10
|
|
20240913,112900,1204709250,20500,20500,20500,20500,5
|
|
20240913,112800,1204606750,20550,20500,20550,20500,65
|
|
20240913,112700,1203274100,20550,20500,20550,20500,14
|
|
20240913,112600,1202987000,20500,20500,20500,20500,172
|
|
20240913,112500,1199461000,20500,20500,20500,20500,70
|
|
20240913,112400,1198026000,20450,20500,20500,20450,40
|
|
20240913,112300,1197206500,20500,20500,20500,20500,15
|
|
20240913,112200,1196899000,20500,20550,20550,20500,112
|
|
20240913,112100,1194602900,20500,20500,20500,20500,3681
|
|
20240913,112000,1119142400,20550,20550,20550,20550,6
|
|
20240913,111900,1119019100,20550,20550,20550,20550,191
|
|
20240913,111800,1115094050,20600,20600,20600,20550,212
|
|
20240913,111700,1110736850,20550,20600,20600,20550,265
|
|
20240913,111600,1105290850,20550,20550,20550,20550,31
|
|
20240913,111500,1104653800,20600,20600,20600,20600,15
|
|
20240913,111400,1104344800,20600,20600,20600,20600,5
|
|
20240913,111300,1104241800,20600,20600,20600,20600,1
|
|
20240913,111200,1104221200,20600,20600,20600,20600,5
|
|
20240913,111100,1104118200,20600,20600,20600,20600,5
|
|
20240913,111000,1104015200,20600,20600,20600,20600,0
|
|
20240913,110900,1104015200,20600,20600,20600,20600,36
|
|
20240913,110800,1103273600,20550,20550,20600,20550,38
|
|
20240913,110700,1102492500,20550,20550,20550,20550,786
|
|
20240913,110600,1086340200,20600,20600,20600,20600,5
|
|
20240913,110500,1086237200,20600,20600,20600,20600,40
|
|
20240913,110400,1085413200,20600,20600,20600,20600,0
|
|
20240913,110300,1085413200,20600,20600,20650,20600,9
|
|
20240913,110200,1085227700,20650,20600,20650,20550,16
|
|
20240913,110100,1084897650,20600,20600,20600,20600,500
|
|
20240913,110000,1074597650,20600,20600,20600,20600,5
|
|
20240913,105900,1074494650,20600,20600,20600,20600,6
|
|
20240913,105800,1074371050,20600,20600,20600,20600,5
|
|
20240913,105700,1074268050,20550,20600,20600,20550,6
|
|
20240913,105600,1074144500,20600,20550,20600,20550,32
|
|
20240913,105500,1073486750,20600,20500,20600,20500,880
|
|
20240913,105400,1055403300,20550,20550,20550,20550,42
|
|
20240913,105300,1054540200,20550,20550,20550,20550,6
|
|
20240913,105200,1054416900,20550,20550,20550,20500,15
|
|
20240913,105100,1054108900,20500,20500,20550,20500,391
|
|
20240913,105000,1046092600,20500,20500,20500,20500,134
|
|
20240913,104900,1043345600,20500,20500,20500,20500,50
|
|
20240913,104800,1042320600,20500,20500,20500,20450,216
|
|
20240913,104700,1037902600,20500,20500,20550,20500,238
|
|
20240913,104600,1033023550,20550,20550,20550,20500,34
|
|
20240913,104500,1032325250,20500,20500,20500,20450,172
|
|
20240913,104400,1028799300,20500,20500,20500,20500,21
|
|
20240913,104300,1028368800,20500,20500,20500,20500,12
|
|
20240913,104200,1028122800,20500,20500,20500,20500,29
|
|
20240913,104100,1027528300,20500,20500,20500,20450,258
|
|
20240913,104000,1022241750,20500,20500,20500,20500,1797
|
|
20240913,103900,985403250,20500,20550,20550,20500,23
|
|
20240913,103800,984931450,20550,20500,20550,20500,405
|
|
20240913,103700,976628700,20550,20500,20550,20500,427
|
|
20240913,103600,967874850,20550,20600,20600,20550,1453
|
|
20240913,103500,937958250,20600,20650,20650,20600,296
|
|
20240913,103400,931860400,20650,20650,20650,20650,0
|
|
20240913,103300,931860400,20650,20650,20650,20650,20
|
|
20240913,103200,931447400,20600,20600,20600,20600,90
|
|
20240913,103100,929593400,20650,20650,20650,20600,17
|
|
20240913,103000,929242900,20650,20600,20650,20600,316
|
|
20240913,102900,922720800,20600,20600,20600,20600,20
|
|
20240913,102800,922308800,20600,20600,20600,20600,5
|
|
20240913,102700,922205800,20550,20550,20550,20550,48
|
|
20240913,102600,921219400,20550,20600,20600,20550,16
|
|
20240913,102500,920890550,20600,20550,20600,20550,71
|
|
20240913,102400,919431250,20550,20550,20600,20550,1244
|
|
20240913,102300,893866800,20600,20600,20600,20600,30
|
|
20240913,102200,893248800,20600,20600,20600,20550,128
|
|
20240913,102100,890612550,20600,20600,20600,20600,7
|
|
20240913,102000,890468350,20550,20600,20600,20550,118
|
|
20240913,101900,888038200,20550,20600,20600,20550,66
|
|
20240913,101800,886678650,20600,20550,20600,20550,28
|
|
20240913,101700,886103000,20600,20600,20600,20600,1
|
|
20240913,101600,886082400,20600,20600,20600,20600,249
|
|
20240913,101500,880953000,20600,20600,20600,20600,5
|
|
20240913,101400,880850000,20600,20550,20600,20550,61
|
|
20240913,101300,879593450,20600,20600,20600,20600,37
|
|
20240913,101200,878831250,20600,20600,20600,20600,59
|
|
20240913,101100,877615850,20600,20600,20600,20600,0
|
|
20240913,101000,877615850,20600,20550,20600,20550,44
|
|
20240913,100900,876711350,20550,20600,20600,20550,9
|
|
20240913,100800,876526150,20600,20600,20600,20600,10
|
|
20240913,100700,876320150,20600,20550,20600,20550,29
|
|
20240913,100600,875723900,20550,20600,20600,20550,185
|
|
20240913,100500,871917900,20600,20600,20600,20600,100
|
|
20240913,100400,869857900,20600,20600,20600,20550,228
|
|
20240913,100300,865162000,20600,20650,20650,20600,61
|
|
20240913,100200,863904150,20650,20650,20650,20650,5
|
|
20240913,100100,863800900,20600,20650,20650,20600,6
|
|
20240913,100000,863677250,20600,20600,20650,20600,329
|
|
20240913,095900,856899600,20600,20600,20600,20600,1
|
|
20240913,095800,856879000,20600,20550,20600,20550,107
|
|
20240913,095700,854679900,20550,20500,20550,20500,373
|
|
20240913,095600,847032800,20500,20600,20600,20500,1848
|
|
20240913,095500,809015100,20600,20650,20650,20600,23
|
|
20240913,095400,808540300,20600,20600,20600,20600,0
|
|
20240913,095300,808540300,20600,20600,20600,20600,72
|
|
20240913,095200,807057100,20600,20600,20650,20600,382
|
|
20240913,095100,799186700,20650,20650,20650,20650,194
|
|
20240913,095000,795180600,20650,20650,20650,20650,0
|
|
20240913,094900,795180600,20650,20600,20650,20600,5
|
|
20240913,094800,795077550,20600,20600,20600,20600,3
|
|
20240913,094700,795015750,20600,20600,20650,20600,10
|
|
20240913,094600,794809600,20600,20600,20650,20600,11
|
|
20240913,094500,794582950,20600,20600,20600,20600,60
|
|
20240913,094400,793346950,20600,20650,20650,20600,197
|
|
20240913,094300,789288350,20650,20650,20650,20650,0
|
|
20240913,094200,789288350,20650,20600,20650,20600,912
|
|
20240913,094100,770501100,20600,20700,20700,20600,367
|
|
20240913,094000,762914600,20700,20700,20700,20650,803
|
|
20240913,093900,746332550,20650,20650,20650,20650,28
|
|
20240913,093800,745754350,20650,20650,20650,20650,114
|
|
20240913,093700,743400250,20600,20600,20600,20600,4
|
|
20240913,093600,743317850,20650,20650,20650,20650,11
|
|
20240913,093500,743090700,20600,20600,20600,20600,48
|
|
20240913,093400,742101900,20600,20600,20600,20600,250
|
|
20240913,093300,736951900,20600,20550,20600,20550,437
|
|
20240913,093200,727971500,20550,20550,20550,20550,100
|
|
20240913,093100,725916500,20550,20500,20550,20500,253
|
|
20240913,093000,720729700,20500,20500,20500,20500,257
|
|
20240913,092900,715461200,20500,20500,20500,20500,96
|
|
20240913,092800,713493200,20500,20500,20500,20500,2505
|
|
20240913,092700,662140700,20500,20550,20550,20500,980
|
|
20240913,092600,642006700,20600,20600,20600,20600,321
|
|
20240913,092500,635394100,20600,20650,20650,20600,347
|
|
20240913,092400,628245750,20550,20550,20550,20550,39
|
|
20240913,092300,627444300,20500,20500,20550,20500,2581
|
|
20240913,092200,574503200,20500,20650,20650,20500,5218
|
|
20240913,092100,467076400,20650,20650,20650,20600,201
|
|
20240913,092000,462926000,20650,20650,20650,20650,190
|
|
20240913,091900,459002500,20650,20650,20750,20650,1091
|
|
20240913,091800,436470350,20700,20800,20800,20700,2500
|
|
20240913,091700,384680900,20750,20850,20850,20750,237
|
|
20240913,091600,379749450,20850,20750,20850,20750,1118
|
|
20240913,091500,356504950,20750,20700,20750,20700,286
|
|
20240913,091400,350584700,20700,20650,20750,20650,337
|
|
20240913,091300,343599550,20600,20600,20750,20600,22
|
|
20240913,091200,343145950,20750,20650,20750,20650,253
|
|
20240913,091100,337912500,20650,20650,20650,20600,401
|
|
20240913,091000,329646100,20650,20600,20650,20600,228
|
|
20240913,090900,324941800,20650,20700,20750,20650,1228
|
|
20240913,090800,299534600,20700,20700,20750,20700,134
|
|
20240913,090700,296760650,20750,20750,20750,20750,1032
|
|
20240913,090600,275346650,20700,20650,20700,20550,2516
|
|
20240913,090500,223520200,20650,20600,20650,20600,215
|
|
20240913,090400,219081450,20550,20650,20700,20550,2687
|
|
20240913,090300,163674400,20650,20600,20700,20600,675
|
|
20240913,090200,149756150,20650,20750,20750,20650,949
|
|
20240913,090100,130128350,20750,20650,20750,20650,879
|
|
20240913,090000,111908450,20650,20800,20800,20650,5367
|