627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,192300,3512538480,20250,20250,20250,20250,0
|
|
20240924,192200,3512538480,20250,20250,20250,20250,0
|
|
20240924,192100,3512538480,20250,20250,20250,20250,0
|
|
20240924,192000,3512538480,20250,20250,20250,20250,0
|
|
20240924,191900,3512538480,20250,20250,20250,20250,0
|
|
20240924,191800,3512538480,20250,20250,20250,20250,0
|
|
20240924,191700,3512538480,20250,20250,20250,20250,0
|
|
20240924,191600,3512538480,20250,20250,20250,20250,0
|
|
20240924,191500,3512538480,20250,20250,20250,20250,0
|
|
20240924,191400,3512538480,20250,20250,20250,20250,0
|
|
20240924,191300,3512538480,20250,20250,20250,20250,0
|
|
20240924,191200,3512538480,20250,20250,20250,20250,0
|
|
20240924,191100,3512538480,20250,20250,20250,20250,0
|
|
20240924,191000,3512538480,20250,20250,20250,20250,0
|
|
20240924,190900,3512538480,20250,20250,20250,20250,0
|
|
20240924,190800,3512538480,20250,20250,20250,20250,0
|
|
20240924,190700,3512538480,20250,20250,20250,20250,0
|
|
20240924,190600,3512538480,20250,20250,20250,20250,0
|
|
20240924,190500,3512538480,20250,20250,20250,20250,0
|
|
20240924,190400,3512538480,20250,20250,20250,20250,0
|
|
20240924,190300,3512538480,20250,20250,20250,20250,0
|
|
20240924,190200,3512538480,20250,20250,20250,20250,0
|
|
20240924,190100,3512538480,20250,20250,20250,20250,0
|
|
20240924,190000,3512538480,20250,20250,20250,20250,0
|
|
20240924,185900,3512538480,20250,20250,20250,20250,0
|
|
20240924,185800,3512538480,20250,20250,20250,20250,0
|
|
20240924,185700,3512538480,20250,20250,20250,20250,0
|
|
20240924,185600,3512538480,20250,20250,20250,20250,0
|
|
20240924,185500,3512538480,20250,20250,20250,20250,0
|
|
20240924,185400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,185300,3512538480,20250,20250,20250,20250,0
|
|
20240924,185200,3512538480,20250,20250,20250,20250,0
|
|
20240924,185100,3512538480,20250,20250,20250,20250,0
|
|
20240924,185000,3512538480,20250,20250,20250,20250,0
|
|
20240924,184900,3512538480,20250,20250,20250,20250,0
|
|
20240924,184800,3512538480,20250,20250,20250,20250,0
|
|
20240924,184700,3512538480,20250,20250,20250,20250,0
|
|
20240924,184600,3512538480,20250,20250,20250,20250,0
|
|
20240924,184500,3512538480,20250,20250,20250,20250,0
|
|
20240924,184400,3512538480,20250,20250,20250,20250,0
|
|
20240924,184300,3512538480,20250,20250,20250,20250,0
|
|
20240924,184200,3512538480,20250,20250,20250,20250,0
|
|
20240924,184100,3512538480,20250,20250,20250,20250,0
|
|
20240924,184000,3512538480,20250,20250,20250,20250,0
|
|
20240924,183900,3512538480,20250,20250,20250,20250,0
|
|
20240924,183800,3512538480,20250,20250,20250,20250,0
|
|
20240924,183700,3512538480,20250,20250,20250,20250,0
|
|
20240924,183600,3512538480,20250,20250,20250,20250,0
|
|
20240924,183500,3512538480,20250,20250,20250,20250,0
|
|
20240924,183400,3512538480,20250,20250,20250,20250,0
|
|
20240924,183300,3512538480,20250,20250,20250,20250,0
|
|
20240924,183200,3512538480,20250,20250,20250,20250,0
|
|
20240924,183100,3512538480,20250,20250,20250,20250,0
|
|
20240924,183000,3512538480,20250,20250,20250,20250,0
|
|
20240924,182900,3512538480,20250,20250,20250,20250,0
|
|
20240924,182800,3512538480,20250,20250,20250,20250,0
|
|
20240924,182700,3512538480,20250,20250,20250,20250,0
|
|
20240924,182600,3512538480,20250,20250,20250,20250,0
|
|
20240924,182500,3512538480,20250,20250,20250,20250,0
|
|
20240924,182400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,182300,3512538480,20250,20250,20250,20250,0
|
|
20240924,182200,3512538480,20250,20250,20250,20250,0
|
|
20240924,182100,3512538480,20250,20250,20250,20250,0
|
|
20240924,182000,3512538480,20250,20250,20250,20250,0
|
|
20240924,181900,3512538480,20250,20250,20250,20250,0
|
|
20240924,181800,3512538480,20250,20250,20250,20250,0
|
|
20240924,181700,3512538480,20250,20250,20250,20250,0
|
|
20240924,181600,3512538480,20250,20250,20250,20250,0
|
|
20240924,181500,3512538480,20250,20250,20250,20250,0
|
|
20240924,181400,3512538480,20250,20250,20250,20250,0
|
|
20240924,181300,3512538480,20250,20250,20250,20250,0
|
|
20240924,181200,3512538480,20250,20250,20250,20250,0
|
|
20240924,181100,3512538480,20250,20250,20250,20250,0
|
|
20240924,181000,3512538480,20250,20250,20250,20250,0
|
|
20240924,180900,3512538480,20250,20250,20250,20250,0
|
|
20240924,180800,3512538480,20250,20250,20250,20250,0
|
|
20240924,180700,3512538480,20250,20250,20250,20250,0
|
|
20240924,180600,3512538480,20250,20250,20250,20250,0
|
|
20240924,180500,3512538480,20250,20250,20250,20250,0
|
|
20240924,180400,3512538480,20250,20250,20250,20250,0
|
|
20240924,180300,3512538480,20250,20250,20250,20250,0
|
|
20240924,180200,3512538480,20250,20250,20250,20250,0
|
|
20240924,180100,3512538480,20250,20250,20250,20250,0
|
|
20240924,180000,3512538480,20250,20250,20250,20250,0
|
|
20240924,175900,3512538480,20250,20250,20250,20250,0
|
|
20240924,175800,3512538480,20250,20250,20250,20250,0
|
|
20240924,175700,3512538480,20250,20250,20250,20250,0
|
|
20240924,175600,3512538480,20250,20250,20250,20250,0
|
|
20240924,175500,3512538480,20250,20250,20250,20250,0
|
|
20240924,175400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,175300,3512538480,20250,20250,20250,20250,0
|
|
20240924,175200,3512538480,20250,20250,20250,20250,0
|
|
20240924,175100,3512538480,20250,20250,20250,20250,0
|
|
20240924,175000,3512538480,20250,20250,20250,20250,0
|
|
20240924,174900,3512538480,20250,20250,20250,20250,0
|
|
20240924,174800,3512538480,20250,20250,20250,20250,0
|
|
20240924,174700,3512538480,20250,20250,20250,20250,0
|
|
20240924,174600,3512538480,20250,20250,20250,20250,0
|
|
20240924,174500,3512538480,20250,20250,20250,20250,0
|
|
20240924,174400,3512538480,20250,20250,20250,20250,0
|
|
20240924,174300,3512538480,20250,20250,20250,20250,0
|
|
20240924,174200,3512538480,20250,20250,20250,20250,0
|
|
20240924,174100,3512538480,20250,20250,20250,20250,0
|
|
20240924,174000,3512538480,20250,20250,20250,20250,0
|
|
20240924,173900,3512538480,20250,20250,20250,20250,0
|
|
20240924,173800,3512538480,20250,20250,20250,20250,0
|
|
20240924,173700,3512538480,20250,20250,20250,20250,0
|
|
20240924,173600,3512538480,20250,20250,20250,20250,0
|
|
20240924,173500,3512538480,20250,20250,20250,20250,0
|
|
20240924,173400,3512538480,20250,20250,20250,20250,0
|
|
20240924,173300,3512538480,20250,20250,20250,20250,0
|
|
20240924,173200,3512538480,20250,20250,20250,20250,0
|
|
20240924,173100,3512538480,20250,20250,20250,20250,0
|
|
20240924,173000,3512538480,20250,20250,20250,20250,0
|
|
20240924,172900,3512538480,20250,20250,20250,20250,0
|
|
20240924,172800,3512538480,20250,20250,20250,20250,0
|
|
20240924,172700,3512538480,20250,20250,20250,20250,0
|
|
20240924,172600,3512538480,20250,20250,20250,20250,0
|
|
20240924,172500,3512538480,20250,20250,20250,20250,0
|
|
20240924,172400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,172300,3512538480,20250,20250,20250,20250,0
|
|
20240924,172200,3512538480,20250,20250,20250,20250,0
|
|
20240924,172100,3512538480,20250,20250,20250,20250,0
|
|
20240924,172000,3512538480,20250,20250,20250,20250,0
|
|
20240924,171900,3512538480,20250,20250,20250,20250,0
|
|
20240924,171800,3512538480,20250,20250,20250,20250,0
|
|
20240924,171700,3512538480,20250,20250,20250,20250,0
|
|
20240924,171600,3512538480,20250,20250,20250,20250,0
|
|
20240924,171500,3512538480,20250,20250,20250,20250,0
|
|
20240924,171400,3512538480,20250,20250,20250,20250,0
|
|
20240924,171300,3512538480,20250,20250,20250,20250,0
|
|
20240924,171200,3512538480,20250,20250,20250,20250,0
|
|
20240924,171100,3512538480,20250,20250,20250,20250,0
|
|
20240924,171000,3512538480,20250,20250,20250,20250,0
|
|
20240924,170900,3512538480,20250,20250,20250,20250,0
|
|
20240924,170800,3512538480,20250,20250,20250,20250,0
|
|
20240924,170700,3512538480,20250,20250,20250,20250,0
|
|
20240924,170600,3512538480,20250,20250,20250,20250,0
|
|
20240924,170500,3512538480,20250,20250,20250,20250,0
|
|
20240924,170400,3512538480,20250,20250,20250,20250,0
|
|
20240924,170300,3512538480,20250,20250,20250,20250,0
|
|
20240924,170200,3512538480,20250,20250,20250,20250,0
|
|
20240924,170100,3512538480,20250,20250,20250,20250,0
|
|
20240924,170000,3512538480,20250,20250,20250,20250,0
|
|
20240924,165900,3512538480,20250,20250,20250,20250,0
|
|
20240924,165800,3512538480,20250,20250,20250,20250,0
|
|
20240924,165700,3512538480,20250,20250,20250,20250,0
|
|
20240924,165600,3512538480,20250,20250,20250,20250,0
|
|
20240924,165500,3512538480,20250,20250,20250,20250,0
|
|
20240924,165400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,165300,3512538480,20250,20250,20250,20250,0
|
|
20240924,165200,3512538480,20250,20250,20250,20250,0
|
|
20240924,165100,3512538480,20250,20250,20250,20250,0
|
|
20240924,165000,3512538480,20250,20250,20250,20250,0
|
|
20240924,164900,3512538480,20250,20250,20250,20250,0
|
|
20240924,164800,3512538480,20250,20250,20250,20250,0
|
|
20240924,164700,3512538480,20250,20250,20250,20250,0
|
|
20240924,164600,3512538480,20250,20250,20250,20250,0
|
|
20240924,164500,3512538480,20250,20250,20250,20250,0
|
|
20240924,164400,3512538480,20250,20250,20250,20250,0
|
|
20240924,164300,3512538480,20250,20250,20250,20250,0
|
|
20240924,164200,3512538480,20250,20250,20250,20250,0
|
|
20240924,164100,3512538480,20250,20250,20250,20250,0
|
|
20240924,164000,3512538480,20250,20250,20250,20250,0
|
|
20240924,163900,3512538480,20250,20250,20250,20250,0
|
|
20240924,163800,3512538480,20250,20250,20250,20250,0
|
|
20240924,163700,3512538480,20250,20250,20250,20250,0
|
|
20240924,163600,3512538480,20250,20250,20250,20250,0
|
|
20240924,163500,3512538480,20250,20250,20250,20250,0
|
|
20240924,163400,3512538480,20250,20250,20250,20250,0
|
|
20240924,163300,3512538480,20250,20250,20250,20250,0
|
|
20240924,163200,3512538480,20250,20250,20250,20250,0
|
|
20240924,163100,3512538480,20250,20250,20250,20250,0
|
|
20240924,163000,3512538480,20250,20250,20250,20250,0
|
|
20240924,162900,3512538480,20250,20250,20250,20250,0
|
|
20240924,162800,3512538480,20250,20250,20250,20250,0
|
|
20240924,162700,3512538480,20250,20250,20250,20250,0
|
|
20240924,162600,3512538480,20250,20250,20250,20250,0
|
|
20240924,162500,3512538480,20250,20250,20250,20250,0
|
|
20240924,162400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,162300,3512538480,20250,20250,20250,20250,0
|
|
20240924,162200,3512538480,20250,20250,20250,20250,0
|
|
20240924,162100,3512538480,20250,20250,20250,20250,0
|
|
20240924,162000,3512538480,20250,20250,20250,20250,0
|
|
20240924,161900,3512538480,20250,20250,20250,20250,0
|
|
20240924,161800,3512538480,20250,20250,20250,20250,0
|
|
20240924,161700,3512538480,20250,20250,20250,20250,0
|
|
20240924,161600,3512538480,20250,20250,20250,20250,0
|
|
20240924,161500,3512538480,20250,20250,20250,20250,0
|
|
20240924,161400,3512538480,20250,20250,20250,20250,0
|
|
20240924,161300,3512538480,20250,20250,20250,20250,0
|
|
20240924,161200,3512538480,20250,20250,20250,20250,0
|
|
20240924,161100,3512538480,20250,20250,20250,20250,0
|
|
20240924,161000,3512538480,20250,20250,20250,20250,0
|
|
20240924,160900,3512538480,20250,20250,20250,20250,0
|
|
20240924,160800,3512538480,20250,20250,20250,20250,0
|
|
20240924,160700,3512538480,20250,20250,20250,20250,0
|
|
20240924,160600,3512538480,20250,20250,20250,20250,0
|
|
20240924,160500,3512538480,20250,20250,20250,20250,0
|
|
20240924,160400,3512538480,20250,20250,20250,20250,0
|
|
20240924,160300,3512538480,20250,20250,20250,20250,0
|
|
20240924,160200,3512538480,20250,20250,20250,20250,0
|
|
20240924,160100,3512538480,20250,20250,20250,20250,0
|
|
20240924,160000,3512538480,20250,20250,20250,20250,0
|
|
20240924,155900,3512538480,20250,20250,20250,20250,0
|
|
20240924,155800,3512538480,20250,20250,20250,20250,0
|
|
20240924,155700,3512538480,20250,20250,20250,20250,0
|
|
20240924,155600,3512538480,20250,20250,20250,20250,0
|
|
20240924,155500,3512538480,20250,20250,20250,20250,0
|
|
20240924,155400,3512538480,20250,20250,20250,20250,3925
|
|
20240924,155300,3512538480,20250,20250,20250,20250,0
|
|
20240924,155200,3512538480,20250,20250,20250,20250,0
|
|
20240924,155100,3512538480,20250,20250,20250,20250,0
|
|
20240924,155000,3512538480,20250,20250,20250,20250,0
|
|
20240924,154900,3512538480,20250,20250,20250,20250,0
|
|
20240924,154800,3512538480,20250,20250,20250,20250,0
|
|
20240924,154700,3512538480,20250,20250,20250,20250,0
|
|
20240924,154600,3512538480,20250,20250,20250,20250,0
|
|
20240924,154500,3512538480,20250,20250,20250,20250,0
|
|
20240924,154400,3512538480,20250,20250,20250,20250,0
|
|
20240924,154300,3512538480,20250,20250,20250,20250,0
|
|
20240924,154200,3512538480,20250,20250,20250,20250,0
|
|
20240924,154100,3512538480,20250,20250,20250,20250,0
|
|
20240924,154000,3512538480,20250,20250,20250,20250,0
|
|
20240924,153900,3512538480,20250,20250,20250,20250,0
|
|
20240924,153800,3512538480,20250,20250,20250,20250,0
|
|
20240924,153700,3512538480,20250,20250,20250,20250,0
|
|
20240924,153600,3512538480,20250,20250,20250,20250,0
|
|
20240924,153500,3512538480,20250,20250,20250,20250,0
|
|
20240924,153400,3512538480,20250,20250,20250,20250,0
|
|
20240924,153300,3512538480,20250,20250,20250,20250,0
|
|
20240924,153200,3512538480,20250,20250,20250,20250,0
|
|
20240924,153100,3512538480,20250,20250,20250,20250,0
|
|
20240924,153000,3512538480,20250,20250,20250,20250,3925
|
|
20240924,152900,3433057230,20200,20200,20200,20200,0
|
|
20240924,152800,3433057230,20200,20200,20200,20200,0
|
|
20240924,152700,3433057230,20200,20200,20200,20200,0
|
|
20240924,152600,3433057230,20200,20200,20200,20200,0
|
|
20240924,152500,3433057230,20200,20200,20200,20200,0
|
|
20240924,152400,3433057230,20200,20200,20200,20200,0
|
|
20240924,152300,3433057230,20200,20200,20200,20200,0
|
|
20240924,152200,3433057230,20200,20200,20200,20200,0
|
|
20240924,152100,3433057230,20200,20200,20200,20200,0
|
|
20240924,152000,3433057230,20200,20200,20200,20200,0
|
|
20240924,151900,3433057230,20200,20200,20200,20150,183
|
|
20240924,151800,3429362330,20200,20200,20200,20150,1226
|
|
20240924,151700,3404652280,20200,20150,20200,20150,270
|
|
20240924,151600,3399210280,20150,20200,20200,20150,79
|
|
20240924,151500,3397615530,20200,20200,20200,20150,28
|
|
20240924,151400,3397050130,20200,20200,20200,20150,65
|
|
20240924,151300,3395738130,20200,20200,20200,20150,46
|
|
20240924,151200,3394809180,20150,20150,20200,20150,477
|
|
20240924,151100,3385197480,20200,20200,20200,20150,120
|
|
20240924,151000,3382775980,20200,20150,20200,20150,180
|
|
20240924,150900,3379145030,20200,20200,20200,20200,22
|
|
20240924,150800,3378700630,20200,20150,20200,20150,78
|
|
20240924,150700,3377126630,20150,20250,20250,20150,777
|
|
20240924,150600,3361447730,20200,20200,20250,20200,864
|
|
20240924,150500,3343973380,20200,20200,20200,20200,74
|
|
20240924,150400,3342478580,20200,20250,20250,20200,295
|
|
20240924,150300,3336519430,20250,20250,20250,20200,279
|
|
20240924,150200,3330877980,20250,20150,20250,20150,2237
|
|
20240924,150100,3285686780,20150,20200,20200,20150,341
|
|
20240924,150000,3278815230,20200,20200,20200,20200,78
|
|
20240924,145900,3277239630,20200,20200,20200,20200,97
|
|
20240924,145800,3275280230,20200,20150,20200,20150,249
|
|
20240924,145700,3270256080,20150,20200,20200,20150,139
|
|
20240924,145600,3267452630,20200,20200,20200,20150,47
|
|
20240924,145500,3266503280,20200,20200,20200,20150,67
|
|
20240924,145400,3265150030,20200,20150,20200,20150,174
|
|
20240924,145300,3261641830,20150,20200,20200,20150,127
|
|
20240924,145200,3259077380,20200,20200,20200,20150,271
|
|
20240924,145100,3253608180,20100,20100,20200,20100,690
|
|
20240924,145000,3239698230,20200,20150,20200,20100,405
|
|
20240924,144900,3231537530,20150,20150,20200,20050,1752
|
|
20240924,144800,3196289480,20150,20200,20200,20150,984
|
|
20240924,144700,3176446680,20200,20200,20250,20150,1798
|
|
20240924,144600,3140123630,20200,20150,20200,20150,2318
|
|
20240924,144500,3093321530,20150,20150,20150,20100,825
|
|
20240924,144400,3076700130,20150,20150,20200,20150,1123
|
|
20240924,144300,3054068380,20200,20150,20200,20150,151
|
|
20240924,144200,3051021580,20150,20200,20200,20150,353
|
|
20240924,144100,3043903780,20200,20200,20200,20150,226
|
|
20240924,144000,3039347230,20200,20150,20200,20100,496
|
|
20240924,143900,3029348980,20150,20150,20200,20100,200
|
|
20240924,143800,3025318880,20200,20150,20200,20150,316
|
|
20240924,143700,3018949430,20150,20150,20200,20100,796
|
|
20240924,143600,3002907830,20150,20200,20200,20150,2178
|
|
20240924,143500,2959020780,20200,20200,20200,20200,236
|
|
20240924,143400,2954253580,20200,20200,20250,20150,618
|
|
20240924,143300,2941766230,20200,20100,20250,20100,1347
|
|
20240924,143200,2914575380,20150,20200,20200,20100,2484
|
|
20240924,143100,2864520080,20200,20250,20250,20150,1201
|
|
20240924,143000,2840258330,20250,20200,20250,20200,1316
|
|
20240924,142900,2813669080,20200,20200,20250,20200,617
|
|
20240924,142800,2801204880,20200,20200,20300,20200,3086
|
|
20240924,142700,2738722230,20200,20150,20250,20150,3185
|
|
20240924,142600,2674410180,20150,20100,20150,20100,421
|
|
20240924,142500,2665927180,20200,20050,20200,20050,2596
|
|
20240924,142400,2613713780,20100,19940,20100,19930,7935
|
|
20240924,142300,2455059770,19940,19920,19940,19920,639
|
|
20240924,142200,2442319230,19930,19920,19940,19920,867
|
|
20240924,142100,2425038210,19920,19930,19930,19920,87
|
|
20240924,142000,2423304800,19920,19930,19930,19920,201
|
|
20240924,141900,2419300410,19930,19940,19940,19930,130
|
|
20240924,141800,2416709410,19940,19930,19940,19930,64
|
|
20240924,141700,2415433520,19930,19930,19940,19930,734
|
|
20240924,141600,2400802230,19930,19920,19930,19920,889
|
|
20240924,141500,2383089600,19920,19930,19930,19920,293
|
|
20240924,141400,2377252540,19930,19920,19930,19910,597
|
|
20240924,141300,2365359250,19920,19920,19920,19900,113
|
|
20240924,141200,2363108450,19920,19930,19930,19880,289
|
|
20240924,141100,2357353930,19910,19920,19930,19910,251
|
|
20240924,141000,2352352950,19930,19910,19930,19910,222
|
|
20240924,140900,2347930370,19920,19920,19920,19830,1834
|
|
20240924,140800,2311436930,19920,19890,19920,19880,1329
|
|
20240924,140700,2285011590,19920,19900,19920,19880,336
|
|
20240924,140600,2278326960,19930,19890,19930,19890,154
|
|
20240924,140500,2275261780,19930,19910,19930,19880,522
|
|
20240924,140400,2264866450,19930,19900,19930,19900,41
|
|
20240924,140300,2264049350,19920,19920,19920,19920,10
|
|
20240924,140200,2263850150,19930,19930,19930,19890,375
|
|
20240924,140100,2256385570,19930,19920,19940,19920,312
|
|
20240924,140000,2250169600,19930,19930,19930,19920,65
|
|
20240924,135900,2248874160,19930,19920,19930,19920,384
|
|
20240924,135800,2241221050,19930,19940,19940,19930,350
|
|
20240924,135700,2234242180,19940,19930,19940,19900,297
|
|
20240924,135600,2228328910,19940,19890,19950,19890,1656
|
|
20240924,135500,2195344070,19890,19870,19900,19870,653
|
|
20240924,135400,2182362220,19890,19880,19900,19870,1127
|
|
20240924,135300,2159956920,19890,19890,19900,19890,515
|
|
20240924,135200,2149713150,19890,19910,19910,19890,42
|
|
20240924,135100,2148877300,19910,19890,19910,19890,204
|
|
20240924,135000,2144817980,19870,19890,19900,19870,356
|
|
20240924,134900,2137739510,19900,19900,19900,19890,122
|
|
20240924,134800,2135312910,19900,19920,19920,19890,364
|
|
20240924,134700,2128070270,19920,19910,19920,19900,425
|
|
20240924,134600,2119607140,19910,19900,19910,19900,73
|
|
20240924,134500,2118154220,19890,19890,19910,19890,61
|
|
20240924,134400,2116940230,19890,19900,19910,19890,16
|
|
20240924,134300,2116621840,19910,19910,19910,19890,137
|
|
20240924,134200,2113895080,19910,19890,19910,19890,82
|
|
20240924,134100,2112262530,19890,19890,19900,19880,1035
|
|
20240924,134000,2091671840,19890,19880,19890,19880,83
|
|
20240924,133900,2090021000,19890,19890,19890,19890,108
|
|
20240924,133800,2087872880,19890,19900,19910,19890,168
|
|
20240924,133700,2084529910,19910,19880,19920,19880,598
|
|
20240924,133600,2072630480,19890,19880,19890,19880,60
|
|
20240924,133500,2071437660,19830,19840,19880,19830,1670
|
|
20240924,133400,2038295720,19830,19820,19830,19820,204
|
|
20240924,133300,2034250560,19820,19810,19820,19810,16
|
|
20240924,133200,2033933550,19820,19810,19820,19800,46
|
|
20240924,133100,2033022240,19800,19810,19820,19800,80
|
|
20240924,133000,2031437200,19800,19820,19820,19800,48
|
|
20240924,132900,2030486280,19810,19810,19820,19810,87
|
|
20240924,132800,2028762320,19810,19820,19820,19810,554
|
|
20240924,132700,2017784640,19810,19820,19820,19810,6
|
|
20240924,132600,2017665730,19820,19810,19820,19810,59
|
|
20240924,132500,2016496830,19810,19790,19810,19790,46
|
|
20240924,132400,2015585650,19810,19800,19810,19790,64
|
|
20240924,132300,2014319030,19800,19810,19810,19790,91
|
|
20240924,132200,2012517460,19810,19810,19810,19810,5
|
|
20240924,132100,2012418410,19820,19810,19820,19800,65
|
|
20240924,132000,2011130900,19830,19830,19830,19810,63
|
|
20240924,131900,2009881920,19830,19820,19830,19810,11
|
|
20240924,131800,2009663980,19830,19830,19830,19820,40
|
|
20240924,131700,2008870790,19820,19830,19830,19810,77
|
|
20240924,131600,2007344130,19830,19830,19830,19830,6
|
|
20240924,131500,2007225150,19830,19830,19830,19820,62
|
|
20240924,131400,2005995700,19830,19820,19830,19820,40
|
|
20240924,131300,2005202790,19820,19790,19820,19790,150
|
|
20240924,131200,2002234020,19790,19790,19790,19790,199
|
|
20240924,131100,1998295810,19790,19830,19830,19790,660
|
|
20240924,131000,1985225990,19830,19790,19840,19790,1339
|
|
20240924,130900,1958716810,19790,19790,19790,19790,59
|
|
20240924,130800,1957549200,19780,19790,19790,19780,107
|
|
20240924,130700,1955431690,19790,19780,19790,19770,512
|
|
20240924,130600,1945304310,19790,19790,19790,19790,39
|
|
20240924,130500,1944532500,19790,19780,19790,19780,22
|
|
20240924,130400,1944097130,19790,19790,19790,19790,54
|
|
20240924,130300,1943028470,19790,19790,19790,19790,166
|
|
20240924,130200,1939743330,19790,19790,19790,19790,3
|
|
20240924,130100,1939683960,19790,19780,19790,19780,450
|
|
20240924,130000,1930782540,19760,19790,19790,19760,44
|
|
20240924,125900,1929912420,19780,19790,19790,19770,46
|
|
20240924,125800,1929002590,19800,19780,19800,19780,156
|
|
20240924,125700,1925915060,19790,19780,19790,19780,5
|
|
20240924,125600,1925816120,19790,19780,19790,19770,90
|
|
20240924,125500,1924036180,19780,19760,19780,19760,60
|
|
20240924,125400,1922849440,19780,19750,19780,19750,7
|
|
20240924,125300,1922711140,19750,19800,19800,19750,108
|
|
20240924,125200,1920577010,19760,19800,19800,19750,549
|
|
20240924,125100,1909731570,19800,19800,19800,19800,2
|
|
20240924,125000,1909691970,19800,19790,19800,19780,111
|
|
20240924,124900,1907495240,19790,19800,19810,19790,101
|
|
20240924,124800,1905495150,19790,19820,19820,19790,123
|
|
20240924,124700,1903060660,19820,19800,19820,19800,41
|
|
20240924,124600,1902248320,19800,19780,19820,19780,1269
|
|
20240924,124500,1877132120,19780,19740,19790,19740,232
|
|
20240924,124400,1872542580,19760,19720,19760,19720,133
|
|
20240924,124300,1869916040,19740,19740,19740,19740,108
|
|
20240924,124200,1867784120,19740,19710,19740,19710,337
|
|
20240924,124100,1861140810,19710,19710,19710,19710,1
|
|
20240924,124000,1861121100,19720,19710,19720,19710,11
|
|
20240924,123900,1860904220,19710,19710,19710,19710,2
|
|
20240924,123800,1860864800,19710,19710,19710,19710,1
|
|
20240924,123700,1860845090,19700,19700,19700,19700,35
|
|
20240924,123600,1860155590,19700,19700,19700,19700,151
|
|
20240924,123500,1857180890,19730,19700,19730,19690,541
|
|
20240924,123400,1846526950,19700,19700,19700,19700,3
|
|
20240924,123300,1846467850,19700,19710,19710,19700,449
|
|
20240924,123200,1837621950,19710,19720,19720,19710,767
|
|
20240924,123100,1822501980,19720,19720,19720,19720,50
|
|
20240924,123000,1821515980,19720,19720,19720,19720,7
|
|
20240924,122900,1821377940,19720,19720,19720,19720,0
|
|
20240924,122800,1821377940,19720,19720,19720,19720,0
|
|
20240924,122700,1821377940,19720,19720,19720,19720,37
|
|
20240924,122600,1820648300,19720,19720,19720,19720,160
|
|
20240924,122500,1817493100,19720,19740,19740,19720,621
|
|
20240924,122400,1805242610,19730,19730,19730,19730,0
|
|
20240924,122300,1805242610,19730,19750,19750,19730,219
|
|
20240924,122200,1800921060,19740,19760,19760,19740,363
|
|
20240924,122100,1793748780,19760,19760,19760,19760,40
|
|
20240924,122000,1792958380,19760,19760,19760,19760,11
|
|
20240924,121900,1792741020,19760,19750,19760,19750,44
|
|
20240924,121800,1791871720,19730,19730,19750,19730,358
|
|
20240924,121700,1784804320,19730,19750,19750,19730,85
|
|
20240924,121600,1783126770,19720,19720,19720,19720,0
|
|
20240924,121500,1783126770,19720,19750,19750,19720,26
|
|
20240924,121400,1782613480,19720,19720,19750,19720,185
|
|
20240924,121300,1778965040,19720,19730,19730,19720,492
|
|
20240924,121200,1769259100,19730,19730,19730,19730,20
|
|
20240924,121100,1768864500,19730,19730,19730,19730,20
|
|
20240924,121000,1768469900,19730,19730,19750,19730,29
|
|
20240924,120900,1767897290,19730,19730,19730,19730,25
|
|
20240924,120800,1767404040,19730,19740,19740,19730,57
|
|
20240924,120700,1766279370,19760,19760,19760,19760,1
|
|
20240924,120600,1766259610,19750,19750,19750,19750,0
|
|
20240924,120500,1766259610,19750,19750,19750,19750,40
|
|
20240924,120400,1765469610,19750,19730,19750,19730,3
|
|
20240924,120300,1765410400,19750,19750,19750,19750,2
|
|
20240924,120200,1765370900,19750,19750,19750,19750,6
|
|
20240924,120100,1765252400,19750,19750,19750,19750,7
|
|
20240924,120000,1765114150,19750,19750,19750,19750,18
|
|
20240924,115900,1764758650,19730,19730,19730,19730,0
|
|
20240924,115800,1764758650,19730,19730,19730,19730,225
|
|
20240924,115700,1760319400,19730,19720,19730,19700,121
|
|
20240924,115600,1757933890,19710,19710,19710,19710,101
|
|
20240924,115500,1755943180,19710,19700,19710,19700,37
|
|
20240924,115400,1755213920,19710,19710,19710,19710,10
|
|
20240924,115300,1755016820,19700,19700,19700,19700,0
|
|
20240924,115200,1755016820,19700,19700,19710,19700,311
|
|
20240924,115100,1748890050,19700,19700,19700,19700,1
|
|
20240924,115000,1748870350,19710,19690,19710,19690,58
|
|
20240924,114900,1747727270,19690,19710,19710,19680,236
|
|
20240924,114800,1743080210,19710,19710,19710,19710,0
|
|
20240924,114700,1743080210,19710,19710,19710,19710,0
|
|
20240924,114600,1743080210,19710,19680,19710,19680,79
|
|
20240924,114500,1741524860,19700,19700,19700,19680,13
|
|
20240924,114400,1741268780,19700,19670,19700,19670,114
|
|
20240924,114300,1739025770,19670,19670,19670,19670,3
|
|
20240924,114200,1738966760,19670,19680,19680,19670,301
|
|
20240924,114100,1733044440,19690,19700,19700,19680,310
|
|
20240924,114000,1726942070,19700,19690,19700,19690,4
|
|
20240924,113900,1726863280,19690,19700,19710,19690,207
|
|
20240924,113800,1722785580,19700,19700,19700,19700,28
|
|
20240924,113700,1722233980,19690,19690,19690,19690,6
|
|
20240924,113600,1722115840,19690,19690,19690,19690,0
|
|
20240924,113500,1722115840,19690,19700,19700,19690,5
|
|
20240924,113400,1722017350,19680,19690,19690,19680,79
|
|
20240924,113300,1720462580,19710,19690,19710,19680,83
|
|
20240924,113200,1718828050,19690,19690,19690,19690,0
|
|
20240924,113100,1718828050,19690,19720,19720,19690,19
|
|
20240924,113000,1718453910,19720,19710,19720,19710,12
|
|
20240924,112900,1718217280,19680,19690,19690,19680,35
|
|
20240924,112800,1717528280,19690,19690,19690,19690,0
|
|
20240924,112700,1717528280,19690,19690,19690,19690,7
|
|
20240924,112600,1717390450,19690,19680,19690,19680,752
|
|
20240924,112500,1702591030,19720,19690,19720,19680,32
|
|
20240924,112400,1701960900,19690,19690,19690,19690,21
|
|
20240924,112300,1701547410,19680,19680,19680,19680,0
|
|
20240924,112200,1701547410,19680,19690,19690,19680,132
|
|
20240924,112100,1698949640,19690,19690,19690,19690,25
|
|
20240924,112000,1698457390,19730,19730,19730,19730,18
|
|
20240924,111900,1698102250,19730,19700,19730,19680,140
|
|
20240924,111800,1695346120,19700,19700,19700,19700,31
|
|
20240924,111700,1694735420,19700,19700,19720,19700,89
|
|
20240924,111600,1692981800,19700,19710,19710,19680,689
|
|
20240924,111500,1679415930,19710,19730,19730,19710,6
|
|
20240924,111400,1679297630,19700,19720,19730,19700,14
|
|
20240924,111300,1679021590,19720,19720,19720,19720,0
|
|
20240924,111200,1679021590,19720,19720,19720,19720,0
|
|
20240924,111100,1679021590,19720,19720,19720,19720,99
|
|
20240924,111000,1677069310,19720,19720,19720,19720,3
|
|
20240924,110900,1677010150,19720,19720,19720,19720,3
|
|
20240924,110800,1676950990,19730,19700,19730,19700,25
|
|
20240924,110700,1676457770,19730,19730,19730,19730,0
|
|
20240924,110600,1676457770,19730,19730,19730,19730,2
|
|
20240924,110500,1676418310,19730,19720,19730,19720,47
|
|
20240924,110400,1675491060,19680,19680,19680,19680,0
|
|
20240924,110300,1675491060,19680,19680,19680,19680,25
|
|
20240924,110200,1674999060,19680,19680,19680,19680,94
|
|
20240924,110100,1673149140,19730,19730,19730,19680,66
|
|
20240924,110000,1671849460,19730,19740,19780,19730,7
|
|
20240924,105900,1671711090,19740,19740,19740,19740,31
|
|
20240924,105800,1671099150,19740,19700,19740,19680,1156
|
|
20240924,105700,1648322070,19690,19710,19710,19690,2905
|
|
20240924,105600,1591091170,19720,19720,19720,19720,2
|
|
20240924,105500,1591051730,19720,19710,19720,19710,359
|
|
20240924,105400,1583975650,19720,19720,19720,19710,415
|
|
20240924,105300,1575794630,19740,19720,19740,19720,6
|
|
20240924,105200,1575676210,19740,19740,19740,19740,4
|
|
20240924,105100,1575597250,19760,19760,19760,19760,0
|
|
20240924,105000,1575597250,19760,19710,19760,19710,314
|
|
20240924,104900,1569407460,19710,19740,19740,19710,463
|
|
20240924,104800,1560275370,19740,19740,19740,19740,9
|
|
20240924,104700,1560097710,19770,19770,19770,19770,0
|
|
20240924,104600,1560097710,19770,19770,19770,19770,9
|
|
20240924,104500,1559919780,19730,19730,19730,19730,216
|
|
20240924,104400,1555658100,19770,19730,19770,19730,723
|
|
20240924,104300,1541391710,19730,19730,19730,19730,80
|
|
20240924,104200,1539813310,19730,19730,19730,19730,2
|
|
20240924,104100,1539773850,19720,19720,19720,19720,0
|
|
20240924,104000,1539773850,19720,19730,19730,19720,54
|
|
20240924,103900,1538708840,19730,19730,19730,19730,9
|
|
20240924,103800,1538531270,19720,19720,19720,19720,0
|
|
20240924,103700,1538531270,19720,19720,19720,19720,30
|
|
20240924,103600,1537939670,19720,19790,19790,19720,50
|
|
20240924,103500,1536953600,19720,19790,19790,19720,196
|
|
20240924,103400,1533087200,19750,19720,19750,19710,349
|
|
20240924,103300,1526203200,19720,19760,19760,19720,2665
|
|
20240924,103200,1473619290,19760,19790,19790,19760,250
|
|
20240924,103100,1468675630,19790,19790,19790,19790,1
|
|
20240924,103000,1468655840,19790,19780,19790,19780,11
|
|
20240924,102900,1468438160,19790,19780,19790,19780,9
|
|
20240924,102800,1468260100,19760,19760,19760,19760,23
|
|
20240924,102700,1467805620,19760,19760,19760,19760,4
|
|
20240924,102600,1467726580,19760,19760,19760,19760,0
|
|
20240924,102500,1467726580,19760,19760,19760,19760,0
|
|
20240924,102400,1467726580,19760,19760,19760,19750,1235
|
|
20240924,102300,1443322990,19750,19770,19770,19750,215
|
|
20240924,102200,1439073640,19770,19770,19770,19770,0
|
|
20240924,102100,1439073640,19770,19800,19800,19770,233
|
|
20240924,102000,1434465030,19800,19800,19800,19800,102
|
|
20240924,101900,1432445430,19810,19810,19810,19800,256
|
|
20240924,101800,1427374080,19800,19800,19800,19800,1
|
|
20240924,101700,1427354280,19800,19770,19800,19770,3182
|
|
20240924,101600,1364420940,19760,19780,19780,19750,344
|
|
20240924,101500,1357625400,19780,19770,19780,19750,5377
|
|
20240924,101400,1251406000,19770,19800,19800,19770,979
|
|
20240924,101300,1232039610,19810,19810,19810,19810,3
|
|
20240924,101200,1231980180,19810,19800,19810,19790,109
|
|
20240924,101100,1229822560,19800,19810,19810,19800,119
|
|
20240924,101000,1227465630,19820,19820,19830,19820,379
|
|
20240924,100900,1219953490,19820,19820,19820,19800,368
|
|
20240924,100800,1212666980,19820,19840,19850,19820,34
|
|
20240924,100700,1211992430,19840,19830,19840,19750,1594
|
|
20240924,100600,1180493120,19830,19830,19830,19830,140
|
|
20240924,100500,1177716920,19830,19810,19830,19810,458
|
|
20240924,100400,1168638970,19810,19800,19810,19800,78
|
|
20240924,100300,1167094400,19790,19770,19790,19770,977
|
|
20240924,100200,1147776260,19770,19770,19770,19740,1685
|
|
20240924,100100,1114485970,19770,19770,19770,19750,24
|
|
20240924,100000,1114011930,19740,19740,19740,19730,521
|
|
20240924,095900,1103730970,19740,19750,19750,19740,101
|
|
20240924,095800,1101736970,19770,19740,19770,19740,298
|
|
20240924,095700,1095852480,19770,19770,19770,19770,330
|
|
20240924,095600,1089328380,19770,19770,19770,19770,66
|
|
20240924,095500,1088023560,19770,19770,19770,19770,100
|
|
20240924,095400,1086046560,19770,19770,19770,19770,1
|
|
20240924,095300,1086026790,19780,19780,19780,19780,1
|
|
20240924,095200,1086007010,19700,19700,19700,19700,0
|
|
20240924,095100,1086007010,19700,19750,19750,19700,49
|
|
20240924,095000,1085040000,19790,19750,19790,19750,95
|
|
20240924,094900,1083163710,19700,19690,19700,19690,562
|
|
20240924,094800,1072093400,19690,19690,19690,19690,32
|
|
20240924,094700,1071463320,19690,19690,19690,19690,3
|
|
20240924,094600,1071404250,19690,19670,19690,19670,403
|
|
20240924,094500,1063476120,19670,19670,19670,19670,184
|
|
20240924,094400,1059856840,19690,19680,19700,19680,94
|
|
20240924,094300,1058006170,19660,19660,19660,19660,0
|
|
20240924,094200,1058006170,19660,19700,19700,19660,1218
|
|
20240924,094100,1034038400,19710,19750,19750,19710,334
|
|
20240924,094000,1027453380,19760,19740,19810,19740,97
|
|
20240924,093900,1025538050,19740,19750,19750,19700,961
|
|
20240924,093800,1006584450,19750,19690,19750,19660,4713
|
|
20240924,093700,913803880,19690,19720,19720,19680,8922
|
|
20240924,093600,738045810,19720,19750,19750,19720,2309
|
|
20240924,093500,692459470,19750,19780,19780,19750,7586
|
|
20240924,093400,542617150,19780,19840,19840,19780,374
|
|
20240924,093300,535217520,19850,19850,19850,19850,5
|
|
20240924,093200,535118270,19850,19860,19860,19800,16
|
|
20240924,093100,534800610,19860,19860,19860,19860,2
|
|
20240924,093000,534760890,19860,19790,19870,19790,324
|
|
20240924,092900,528338550,19790,19750,19790,19750,1872
|
|
20240924,092800,491333040,19780,19760,19780,19750,1644
|
|
20240924,092700,458838980,19750,19750,19750,19750,250
|
|
20240924,092600,453901480,19750,19750,19800,19740,376
|
|
20240924,092500,446477520,19750,19760,19800,19740,1096
|
|
20240924,092400,424831130,19750,19800,19800,19750,2936
|
|
20240924,092300,366807330,19780,19790,19790,19780,214
|
|
20240924,092200,362574080,19790,19790,19790,19780,353
|
|
20240924,092100,355590910,19790,19790,19790,19790,346
|
|
20240924,092000,348743570,19800,19810,19830,19790,752
|
|
20240924,091900,333855250,19810,19830,19830,19810,167
|
|
20240924,091800,330545260,19830,19880,19880,19830,686
|
|
20240924,091700,316923010,19870,19820,19870,19810,273
|
|
20240924,091600,311508450,19820,19820,19850,19820,1155
|
|
20240924,091500,288611960,19810,19800,19810,19800,200
|
|
20240924,091400,284651450,19800,19850,19850,19800,60
|
|
20240924,091300,283462950,19850,19920,19920,19850,1407
|
|
20240924,091200,255503820,19900,19940,19940,19900,24
|
|
20240924,091100,255026020,19900,19940,19940,19880,102
|
|
20240924,091000,252996220,19940,19850,19940,19800,1868
|
|
20240924,090900,215962500,19810,19810,19870,19750,4035
|
|
20240924,090800,136062200,19810,19940,19940,19810,1493
|
|
20240924,090700,106407590,19880,19940,19970,19880,352
|
|
20240924,090600,99399960,19940,19930,19950,19880,773
|
|
20240924,090500,83982330,19910,19870,19910,19870,63
|
|
20240924,090400,82728640,19870,19840,19870,19840,18
|
|
20240924,090300,82371200,19840,19830,19840,19800,1019
|
|
20240924,090200,62156970,19830,19920,19940,19830,1968
|
|
20240924,090100,23021290,19890,19890,19890,19890,0
|
|
20240924,090000,23021290,19890,19940,19940,19890,1149
|