670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,200600,1438290100,15340,15340,15340,15340,0
|
|
20240905,200500,1438290100,15340,15340,15340,15340,0
|
|
20240905,200400,1438290100,15340,15340,15340,15340,0
|
|
20240905,200300,1438290100,15340,15340,15340,15340,0
|
|
20240905,200200,1438290100,15340,15340,15340,15340,0
|
|
20240905,200100,1438290100,15340,15340,15340,15340,0
|
|
20240905,200000,1438290100,15340,15340,15340,15340,0
|
|
20240905,195900,1438290100,15340,15340,15340,15340,0
|
|
20240905,195800,1438290100,15340,15340,15340,15340,0
|
|
20240905,195700,1438290100,15340,15340,15340,15340,0
|
|
20240905,195600,1438290100,15340,15340,15340,15340,0
|
|
20240905,195500,1438290100,15340,15340,15340,15340,0
|
|
20240905,195400,1438290100,15340,15340,15340,15340,0
|
|
20240905,195300,1438290100,15340,15340,15340,15340,0
|
|
20240905,195200,1438290100,15340,15340,15340,15340,0
|
|
20240905,195100,1438290100,15340,15340,15340,15340,0
|
|
20240905,195000,1438290100,15340,15340,15340,15340,0
|
|
20240905,194900,1438290100,15340,15340,15340,15340,0
|
|
20240905,194800,1438290100,15340,15340,15340,15340,0
|
|
20240905,194700,1438290100,15340,15340,15340,15340,0
|
|
20240905,194600,1438290100,15340,15340,15340,15340,0
|
|
20240905,194500,1438290100,15340,15340,15340,15340,0
|
|
20240905,194400,1438290100,15340,15340,15340,15340,0
|
|
20240905,194300,1438290100,15340,15340,15340,15340,0
|
|
20240905,194200,1438290100,15340,15340,15340,15340,0
|
|
20240905,194100,1438290100,15340,15340,15340,15340,0
|
|
20240905,194000,1438290100,15340,15340,15340,15340,0
|
|
20240905,193900,1438290100,15340,15340,15340,15340,0
|
|
20240905,193800,1438290100,15340,15340,15340,15340,0
|
|
20240905,193700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,193600,1438290100,15340,15340,15340,15340,0
|
|
20240905,193500,1438290100,15340,15340,15340,15340,0
|
|
20240905,193400,1438290100,15340,15340,15340,15340,0
|
|
20240905,193300,1438290100,15340,15340,15340,15340,0
|
|
20240905,193200,1438290100,15340,15340,15340,15340,0
|
|
20240905,193100,1438290100,15340,15340,15340,15340,0
|
|
20240905,193000,1438290100,15340,15340,15340,15340,0
|
|
20240905,192900,1438290100,15340,15340,15340,15340,0
|
|
20240905,192800,1438290100,15340,15340,15340,15340,0
|
|
20240905,192700,1438290100,15340,15340,15340,15340,0
|
|
20240905,192600,1438290100,15340,15340,15340,15340,0
|
|
20240905,192500,1438290100,15340,15340,15340,15340,0
|
|
20240905,192400,1438290100,15340,15340,15340,15340,0
|
|
20240905,192300,1438290100,15340,15340,15340,15340,0
|
|
20240905,192200,1438290100,15340,15340,15340,15340,0
|
|
20240905,192100,1438290100,15340,15340,15340,15340,0
|
|
20240905,192000,1438290100,15340,15340,15340,15340,0
|
|
20240905,191900,1438290100,15340,15340,15340,15340,0
|
|
20240905,191800,1438290100,15340,15340,15340,15340,0
|
|
20240905,191700,1438290100,15340,15340,15340,15340,0
|
|
20240905,191600,1438290100,15340,15340,15340,15340,0
|
|
20240905,191500,1438290100,15340,15340,15340,15340,0
|
|
20240905,191400,1438290100,15340,15340,15340,15340,0
|
|
20240905,191300,1438290100,15340,15340,15340,15340,0
|
|
20240905,191200,1438290100,15340,15340,15340,15340,0
|
|
20240905,191100,1438290100,15340,15340,15340,15340,0
|
|
20240905,191000,1438290100,15340,15340,15340,15340,0
|
|
20240905,190900,1438290100,15340,15340,15340,15340,0
|
|
20240905,190800,1438290100,15340,15340,15340,15340,0
|
|
20240905,190700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,190600,1438290100,15340,15340,15340,15340,0
|
|
20240905,190500,1438290100,15340,15340,15340,15340,0
|
|
20240905,190400,1438290100,15340,15340,15340,15340,0
|
|
20240905,190300,1438290100,15340,15340,15340,15340,0
|
|
20240905,190200,1438290100,15340,15340,15340,15340,0
|
|
20240905,190100,1438290100,15340,15340,15340,15340,0
|
|
20240905,190000,1438290100,15340,15340,15340,15340,0
|
|
20240905,185900,1438290100,15340,15340,15340,15340,0
|
|
20240905,185800,1438290100,15340,15340,15340,15340,0
|
|
20240905,185700,1438290100,15340,15340,15340,15340,0
|
|
20240905,185600,1438290100,15340,15340,15340,15340,0
|
|
20240905,185500,1438290100,15340,15340,15340,15340,0
|
|
20240905,185400,1438290100,15340,15340,15340,15340,0
|
|
20240905,185300,1438290100,15340,15340,15340,15340,0
|
|
20240905,185200,1438290100,15340,15340,15340,15340,0
|
|
20240905,185100,1438290100,15340,15340,15340,15340,0
|
|
20240905,185000,1438290100,15340,15340,15340,15340,0
|
|
20240905,184900,1438290100,15340,15340,15340,15340,0
|
|
20240905,184800,1438290100,15340,15340,15340,15340,0
|
|
20240905,184700,1438290100,15340,15340,15340,15340,0
|
|
20240905,184600,1438290100,15340,15340,15340,15340,0
|
|
20240905,184500,1438290100,15340,15340,15340,15340,0
|
|
20240905,184400,1438290100,15340,15340,15340,15340,0
|
|
20240905,184300,1438290100,15340,15340,15340,15340,0
|
|
20240905,184200,1438290100,15340,15340,15340,15340,0
|
|
20240905,184100,1438290100,15340,15340,15340,15340,0
|
|
20240905,184000,1438290100,15340,15340,15340,15340,0
|
|
20240905,183900,1438290100,15340,15340,15340,15340,0
|
|
20240905,183800,1438290100,15340,15340,15340,15340,0
|
|
20240905,183700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,183600,1438290100,15340,15340,15340,15340,0
|
|
20240905,183500,1438290100,15340,15340,15340,15340,0
|
|
20240905,183400,1438290100,15340,15340,15340,15340,0
|
|
20240905,183300,1438290100,15340,15340,15340,15340,0
|
|
20240905,183200,1438290100,15340,15340,15340,15340,0
|
|
20240905,183100,1438290100,15340,15340,15340,15340,0
|
|
20240905,183000,1438290100,15340,15340,15340,15340,0
|
|
20240905,182900,1438290100,15340,15340,15340,15340,0
|
|
20240905,182800,1438290100,15340,15340,15340,15340,0
|
|
20240905,182700,1438290100,15340,15340,15340,15340,0
|
|
20240905,182600,1438290100,15340,15340,15340,15340,0
|
|
20240905,182500,1438290100,15340,15340,15340,15340,0
|
|
20240905,182400,1438290100,15340,15340,15340,15340,0
|
|
20240905,182300,1438290100,15340,15340,15340,15340,0
|
|
20240905,182200,1438290100,15340,15340,15340,15340,0
|
|
20240905,182100,1438290100,15340,15340,15340,15340,0
|
|
20240905,182000,1438290100,15340,15340,15340,15340,0
|
|
20240905,181900,1438290100,15340,15340,15340,15340,0
|
|
20240905,181800,1438290100,15340,15340,15340,15340,0
|
|
20240905,181700,1438290100,15340,15340,15340,15340,0
|
|
20240905,181600,1438290100,15340,15340,15340,15340,0
|
|
20240905,181500,1438290100,15340,15340,15340,15340,0
|
|
20240905,181400,1438290100,15340,15340,15340,15340,0
|
|
20240905,181300,1438290100,15340,15340,15340,15340,0
|
|
20240905,181200,1438290100,15340,15340,15340,15340,0
|
|
20240905,181100,1438290100,15340,15340,15340,15340,0
|
|
20240905,181000,1438290100,15340,15340,15340,15340,0
|
|
20240905,180900,1438290100,15340,15340,15340,15340,0
|
|
20240905,180800,1438290100,15340,15340,15340,15340,0
|
|
20240905,180700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,180600,1438290100,15340,15340,15340,15340,0
|
|
20240905,180500,1438290100,15340,15340,15340,15340,0
|
|
20240905,180400,1438290100,15340,15340,15340,15340,0
|
|
20240905,180300,1438290100,15340,15340,15340,15340,0
|
|
20240905,180200,1438290100,15340,15340,15340,15340,0
|
|
20240905,180100,1438290100,15340,15340,15340,15340,0
|
|
20240905,180000,1438290100,15340,15340,15340,15340,0
|
|
20240905,175900,1438290100,15340,15340,15340,15340,0
|
|
20240905,175800,1438290100,15340,15340,15340,15340,0
|
|
20240905,175700,1438290100,15340,15340,15340,15340,0
|
|
20240905,175600,1438290100,15340,15340,15340,15340,0
|
|
20240905,175500,1438290100,15340,15340,15340,15340,0
|
|
20240905,175400,1438290100,15340,15340,15340,15340,0
|
|
20240905,175300,1438290100,15340,15340,15340,15340,0
|
|
20240905,175200,1438290100,15340,15340,15340,15340,0
|
|
20240905,175100,1438290100,15340,15340,15340,15340,0
|
|
20240905,175000,1438290100,15340,15340,15340,15340,0
|
|
20240905,174900,1438290100,15340,15340,15340,15340,0
|
|
20240905,174800,1438290100,15340,15340,15340,15340,0
|
|
20240905,174700,1438290100,15340,15340,15340,15340,0
|
|
20240905,174600,1438290100,15340,15340,15340,15340,0
|
|
20240905,174500,1438290100,15340,15340,15340,15340,0
|
|
20240905,174400,1438290100,15340,15340,15340,15340,0
|
|
20240905,174300,1438290100,15340,15340,15340,15340,0
|
|
20240905,174200,1438290100,15340,15340,15340,15340,0
|
|
20240905,174100,1438290100,15340,15340,15340,15340,0
|
|
20240905,174000,1438290100,15340,15340,15340,15340,0
|
|
20240905,173900,1438290100,15340,15340,15340,15340,0
|
|
20240905,173800,1438290100,15340,15340,15340,15340,0
|
|
20240905,173700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,173600,1438290100,15340,15340,15340,15340,0
|
|
20240905,173500,1438290100,15340,15340,15340,15340,0
|
|
20240905,173400,1438290100,15340,15340,15340,15340,0
|
|
20240905,173300,1438290100,15340,15340,15340,15340,0
|
|
20240905,173200,1438290100,15340,15340,15340,15340,0
|
|
20240905,173100,1438290100,15340,15340,15340,15340,0
|
|
20240905,173000,1438290100,15340,15340,15340,15340,0
|
|
20240905,172900,1438290100,15340,15340,15340,15340,0
|
|
20240905,172800,1438290100,15340,15340,15340,15340,0
|
|
20240905,172700,1438290100,15340,15340,15340,15340,0
|
|
20240905,172600,1438290100,15340,15340,15340,15340,0
|
|
20240905,172500,1438290100,15340,15340,15340,15340,0
|
|
20240905,172400,1438290100,15340,15340,15340,15340,0
|
|
20240905,172300,1438290100,15340,15340,15340,15340,0
|
|
20240905,172200,1438290100,15340,15340,15340,15340,0
|
|
20240905,172100,1438290100,15340,15340,15340,15340,0
|
|
20240905,172000,1438290100,15340,15340,15340,15340,0
|
|
20240905,171900,1438290100,15340,15340,15340,15340,0
|
|
20240905,171800,1438290100,15340,15340,15340,15340,0
|
|
20240905,171700,1438290100,15340,15340,15340,15340,0
|
|
20240905,171600,1438290100,15340,15340,15340,15340,0
|
|
20240905,171500,1438290100,15340,15340,15340,15340,0
|
|
20240905,171400,1438290100,15340,15340,15340,15340,0
|
|
20240905,171300,1438290100,15340,15340,15340,15340,0
|
|
20240905,171200,1438290100,15340,15340,15340,15340,0
|
|
20240905,171100,1438290100,15340,15340,15340,15340,0
|
|
20240905,171000,1438290100,15340,15340,15340,15340,0
|
|
20240905,170900,1438290100,15340,15340,15340,15340,0
|
|
20240905,170800,1438290100,15340,15340,15340,15340,0
|
|
20240905,170700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,170600,1438290100,15340,15340,15340,15340,0
|
|
20240905,170500,1438290100,15340,15340,15340,15340,0
|
|
20240905,170400,1438290100,15340,15340,15340,15340,0
|
|
20240905,170300,1438290100,15340,15340,15340,15340,0
|
|
20240905,170200,1438290100,15340,15340,15340,15340,0
|
|
20240905,170100,1438290100,15340,15340,15340,15340,0
|
|
20240905,170000,1438290100,15340,15340,15340,15340,0
|
|
20240905,165900,1438290100,15340,15340,15340,15340,0
|
|
20240905,165800,1438290100,15340,15340,15340,15340,0
|
|
20240905,165700,1438290100,15340,15340,15340,15340,0
|
|
20240905,165600,1438290100,15340,15340,15340,15340,0
|
|
20240905,165500,1438290100,15340,15340,15340,15340,0
|
|
20240905,165400,1438290100,15340,15340,15340,15340,0
|
|
20240905,165300,1438290100,15340,15340,15340,15340,0
|
|
20240905,165200,1438290100,15340,15340,15340,15340,0
|
|
20240905,165100,1438290100,15340,15340,15340,15340,0
|
|
20240905,165000,1438290100,15340,15340,15340,15340,0
|
|
20240905,164900,1438290100,15340,15340,15340,15340,0
|
|
20240905,164800,1438290100,15340,15340,15340,15340,0
|
|
20240905,164700,1438290100,15340,15340,15340,15340,0
|
|
20240905,164600,1438290100,15340,15340,15340,15340,0
|
|
20240905,164500,1438290100,15340,15340,15340,15340,0
|
|
20240905,164400,1438290100,15340,15340,15340,15340,0
|
|
20240905,164300,1438290100,15340,15340,15340,15340,0
|
|
20240905,164200,1438290100,15340,15340,15340,15340,0
|
|
20240905,164100,1438290100,15340,15340,15340,15340,0
|
|
20240905,164000,1438290100,15340,15340,15340,15340,0
|
|
20240905,163900,1438290100,15340,15340,15340,15340,0
|
|
20240905,163800,1438290100,15340,15340,15340,15340,0
|
|
20240905,163700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,163600,1438290100,15340,15340,15340,15340,0
|
|
20240905,163500,1438290100,15340,15340,15340,15340,0
|
|
20240905,163400,1438290100,15340,15340,15340,15340,0
|
|
20240905,163300,1438290100,15340,15340,15340,15340,0
|
|
20240905,163200,1438290100,15340,15340,15340,15340,0
|
|
20240905,163100,1438290100,15340,15340,15340,15340,0
|
|
20240905,163000,1438290100,15340,15340,15340,15340,0
|
|
20240905,162900,1438290100,15340,15340,15340,15340,0
|
|
20240905,162800,1438290100,15340,15340,15340,15340,0
|
|
20240905,162700,1438290100,15340,15340,15340,15340,0
|
|
20240905,162600,1438290100,15340,15340,15340,15340,0
|
|
20240905,162500,1438290100,15340,15340,15340,15340,0
|
|
20240905,162400,1438290100,15340,15340,15340,15340,0
|
|
20240905,162300,1438290100,15340,15340,15340,15340,0
|
|
20240905,162200,1438290100,15340,15340,15340,15340,0
|
|
20240905,162100,1438290100,15340,15340,15340,15340,0
|
|
20240905,162000,1438290100,15340,15340,15340,15340,0
|
|
20240905,161900,1438290100,15340,15340,15340,15340,0
|
|
20240905,161800,1438290100,15340,15340,15340,15340,0
|
|
20240905,161700,1438290100,15340,15340,15340,15340,0
|
|
20240905,161600,1438290100,15340,15340,15340,15340,0
|
|
20240905,161500,1438290100,15340,15340,15340,15340,0
|
|
20240905,161400,1438290100,15340,15340,15340,15340,0
|
|
20240905,161300,1438290100,15340,15340,15340,15340,0
|
|
20240905,161200,1438290100,15340,15340,15340,15340,0
|
|
20240905,161100,1438290100,15340,15340,15340,15340,0
|
|
20240905,161000,1438290100,15340,15340,15340,15340,0
|
|
20240905,160900,1438290100,15340,15340,15340,15340,0
|
|
20240905,160800,1438290100,15340,15340,15340,15340,0
|
|
20240905,160700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,160600,1438290100,15340,15340,15340,15340,0
|
|
20240905,160500,1438290100,15340,15340,15340,15340,0
|
|
20240905,160400,1438290100,15340,15340,15340,15340,0
|
|
20240905,160300,1438290100,15340,15340,15340,15340,0
|
|
20240905,160200,1438290100,15340,15340,15340,15340,0
|
|
20240905,160100,1438290100,15340,15340,15340,15340,0
|
|
20240905,160000,1438290100,15340,15340,15340,15340,0
|
|
20240905,155900,1438290100,15340,15340,15340,15340,0
|
|
20240905,155800,1438290100,15340,15340,15340,15340,0
|
|
20240905,155700,1438290100,15340,15340,15340,15340,0
|
|
20240905,155600,1438290100,15340,15340,15340,15340,0
|
|
20240905,155500,1438290100,15340,15340,15340,15340,0
|
|
20240905,155400,1438290100,15340,15340,15340,15340,0
|
|
20240905,155300,1438290100,15340,15340,15340,15340,0
|
|
20240905,155200,1438290100,15340,15340,15340,15340,0
|
|
20240905,155100,1438290100,15340,15340,15340,15340,0
|
|
20240905,155000,1438290100,15340,15340,15340,15340,0
|
|
20240905,154900,1438290100,15340,15340,15340,15340,0
|
|
20240905,154800,1438290100,15340,15340,15340,15340,0
|
|
20240905,154700,1438290100,15340,15340,15340,15340,0
|
|
20240905,154600,1438290100,15340,15340,15340,15340,0
|
|
20240905,154500,1438290100,15340,15340,15340,15340,0
|
|
20240905,154400,1438290100,15340,15340,15340,15340,0
|
|
20240905,154300,1438290100,15340,15340,15340,15340,0
|
|
20240905,154200,1438290100,15340,15340,15340,15340,0
|
|
20240905,154100,1438290100,15340,15340,15340,15340,0
|
|
20240905,154000,1438290100,15340,15340,15340,15340,0
|
|
20240905,153900,1438290100,15340,15340,15340,15340,0
|
|
20240905,153800,1438290100,15340,15340,15340,15340,0
|
|
20240905,153700,1438290100,15340,15340,15340,15340,1954
|
|
20240905,153600,1438290100,15340,15340,15340,15340,0
|
|
20240905,153500,1438290100,15340,15340,15340,15340,0
|
|
20240905,153400,1438290100,15340,15340,15340,15340,0
|
|
20240905,153300,1438290100,15340,15340,15340,15340,0
|
|
20240905,153200,1438290100,15340,15340,15340,15340,0
|
|
20240905,153100,1438290100,15340,15340,15340,15340,0
|
|
20240905,153000,1438290100,15340,15340,15340,15340,1954
|
|
20240905,152900,1408315740,15260,15260,15260,15260,0
|
|
20240905,152800,1408315740,15260,15260,15260,15260,0
|
|
20240905,152700,1408315740,15260,15260,15260,15260,0
|
|
20240905,152600,1408315740,15260,15260,15260,15260,0
|
|
20240905,152500,1408315740,15260,15260,15260,15260,0
|
|
20240905,152400,1408315740,15260,15260,15260,15260,0
|
|
20240905,152300,1408315740,15260,15260,15260,15260,0
|
|
20240905,152200,1408315740,15260,15260,15260,15260,0
|
|
20240905,152100,1408315740,15260,15260,15260,15260,0
|
|
20240905,152000,1408315740,15260,15260,15260,15260,0
|
|
20240905,151900,1408315740,15260,15310,15310,15260,963
|
|
20240905,151800,1393610100,15310,15260,15310,15260,68
|
|
20240905,151700,1392569620,15260,15310,15340,15260,2101
|
|
20240905,151600,1360402790,15300,15320,15320,15300,167
|
|
20240905,151500,1357845650,15320,15320,15330,15320,123
|
|
20240905,151400,1355960660,15320,15320,15330,15320,29
|
|
20240905,151300,1355516150,15310,15330,15330,15310,89
|
|
20240905,151200,1354153320,15340,15340,15340,15340,64
|
|
20240905,151100,1353171560,15330,15320,15340,15310,68
|
|
20240905,151000,1352129360,15320,15330,15330,15320,128
|
|
20240905,150900,1350168190,15330,15330,15340,15320,120
|
|
20240905,150800,1348328800,15320,15310,15330,15310,33
|
|
20240905,150700,1347823040,15300,15310,15330,15300,291
|
|
20240905,150600,1343363190,15300,15300,15320,15300,151
|
|
20240905,150500,1341051540,15300,15320,15330,15300,329
|
|
20240905,150400,1336011910,15320,15330,15340,15320,51
|
|
20240905,150300,1335230250,15320,15330,15340,15320,968
|
|
20240905,150200,1320397540,15320,15320,15320,15310,1015
|
|
20240905,150100,1304856480,15320,15330,15340,15320,203
|
|
20240905,150000,1301745660,15340,15360,15370,15330,195
|
|
20240905,145900,1298751460,15350,15340,15350,15340,82
|
|
20240905,145800,1297493050,15340,15340,15340,15340,136
|
|
20240905,145700,1295406810,15330,15330,15340,15330,110
|
|
20240905,145600,1293719880,15320,15330,15330,15320,152
|
|
20240905,145500,1291390540,15330,15330,15340,15330,103
|
|
20240905,145400,1289811510,15320,15310,15320,15310,412
|
|
20240905,145300,1283503300,15310,15300,15310,15290,304
|
|
20240905,145200,1278851550,15300,15300,15300,15300,33
|
|
20240905,145100,1278346650,15300,15300,15300,15290,74
|
|
20240905,145000,1277214490,15300,15290,15300,15280,100
|
|
20240905,144900,1275685000,15290,15290,15300,15290,110
|
|
20240905,144800,1274002770,15290,15310,15310,15290,63
|
|
20240905,144700,1273038440,15290,15300,15300,15290,109
|
|
20240905,144600,1271371210,15290,15280,15290,15280,220
|
|
20240905,144500,1268009160,15290,15290,15290,15280,83
|
|
20240905,144400,1266740400,15290,15310,15310,15290,812
|
|
20240905,144300,1254320700,15310,15310,15320,15300,303
|
|
20240905,144200,1249682680,15300,15310,15330,15300,102
|
|
20240905,144100,1248120610,15310,15300,15310,15300,169
|
|
20240905,144000,1245534330,15310,15300,15310,15300,290
|
|
20240905,143900,1241096770,15300,15300,15300,15300,646
|
|
20240905,143800,1231212970,15290,15260,15290,15260,268
|
|
20240905,143700,1227118880,15270,15270,15270,15260,383
|
|
20240905,143600,1221270510,15260,15230,15260,15230,811
|
|
20240905,143500,1208906450,15230,15240,15250,15220,221
|
|
20240905,143400,1205538260,15230,15220,15240,15220,140
|
|
20240905,143300,1203405910,15200,15220,15220,15180,847
|
|
20240905,143200,1190524150,15230,15260,15260,15220,307
|
|
20240905,143100,1185847550,15250,15230,15250,15230,38
|
|
20240905,143000,1185268250,15240,15230,15250,15230,54
|
|
20240905,142900,1184444870,15220,15230,15230,15220,658
|
|
20240905,142800,1174424590,15220,15210,15220,15200,506
|
|
20240905,142700,1166728060,15210,15210,15210,15200,47
|
|
20240905,142600,1166013250,15210,15210,15210,15200,123
|
|
20240905,142500,1164143330,15210,15220,15220,15210,69
|
|
20240905,142400,1163093490,15220,15220,15220,15210,139
|
|
20240905,142300,1160978000,15220,15190,15220,15190,47
|
|
20240905,142200,1160263050,15230,15240,15250,15220,65
|
|
20240905,142100,1159272630,15240,15240,15250,15240,71
|
|
20240905,142000,1158190170,15240,15220,15250,15220,65
|
|
20240905,141900,1157199870,15220,15230,15240,15220,135
|
|
20240905,141800,1155143780,15230,15220,15230,15220,29
|
|
20240905,141700,1154702210,15230,15220,15230,15220,65
|
|
20240905,141600,1153712500,15200,15220,15220,15200,384
|
|
20240905,141500,1147868640,15200,15190,15200,15190,690
|
|
20240905,141400,1137381280,15190,15180,15200,15180,391
|
|
20240905,141300,1131441910,15160,15180,15180,15160,90
|
|
20240905,141200,1130075820,15180,15180,15190,15170,68
|
|
20240905,141100,1129043730,15190,15180,15190,15170,36
|
|
20240905,141000,1128497140,15180,15170,15180,15160,108
|
|
20240905,140900,1126858300,15170,15170,15170,15160,94
|
|
20240905,140800,1125432590,15170,15170,15180,15160,104
|
|
20240905,140700,1123854640,15170,15170,15180,15160,97
|
|
20240905,140600,1122382990,15160,15170,15170,15150,127
|
|
20240905,140500,1120457080,15170,15180,15180,15170,50
|
|
20240905,140400,1119698500,15180,15240,15240,15180,890
|
|
20240905,140300,1106163880,15240,15240,15240,15230,54
|
|
20240905,140200,1105340970,15240,15260,15260,15240,57
|
|
20240905,140100,1104471560,15240,15240,15250,15230,101
|
|
20240905,140000,1102931720,15240,15230,15240,15230,42
|
|
20240905,135900,1102291850,15240,15230,15240,15230,45
|
|
20240905,135800,1101606100,15220,15230,15260,15220,137
|
|
20240905,135700,1099517860,15240,15250,15250,15240,53
|
|
20240905,135600,1098709780,15250,15230,15250,15210,51
|
|
20240905,135500,1097933020,15240,15240,15250,15230,120
|
|
20240905,135400,1096103950,15230,15230,15230,15220,49
|
|
20240905,135300,1095357740,15230,15220,15230,15220,329
|
|
20240905,135200,1090347200,15220,15220,15230,15220,171
|
|
20240905,135100,1087743660,15230,15230,15230,15220,63
|
|
20240905,135000,1086784190,15220,15210,15220,15210,36
|
|
20240905,134900,1086236510,15220,15220,15230,15220,319
|
|
20240905,134800,1081380610,15240,15230,15240,15230,108
|
|
20240905,134700,1079735450,15220,15220,15220,15220,14
|
|
20240905,134600,1079522370,15230,15210,15230,15200,71
|
|
20240905,134500,1078442100,15220,15210,15230,15210,75
|
|
20240905,134400,1077300400,15210,15220,15220,15200,117
|
|
20240905,134300,1075521780,15240,15250,15270,15240,2632
|
|
20240905,134200,1035390880,15260,15280,15280,15250,107
|
|
20240905,134100,1033757910,15270,15280,15280,15270,43
|
|
20240905,134000,1033100970,15270,15260,15270,15260,61
|
|
20240905,133900,1032170080,15250,15260,15270,15250,83
|
|
20240905,133800,1030903100,15260,15270,15280,15260,88
|
|
20240905,133700,1029559740,15270,15260,15270,15260,105
|
|
20240905,133600,1027956550,15260,15250,15260,15250,79
|
|
20240905,133500,1026751580,15260,15260,15270,15250,76
|
|
20240905,133400,1025591720,15260,15270,15280,15260,630
|
|
20240905,133300,1015970280,15260,15250,15260,15250,40
|
|
20240905,133200,1015359990,15250,15260,15260,15250,85
|
|
20240905,133100,1014062950,15260,15270,15270,15260,82
|
|
20240905,133000,1012810840,15260,15260,15270,15260,53
|
|
20240905,132900,1012001690,15250,15260,15260,15250,99
|
|
20240905,132800,1010491230,15260,15270,15270,15260,86
|
|
20240905,132700,1009178350,15260,15260,15270,15260,29
|
|
20240905,132600,1008735610,15270,15240,15270,15240,100
|
|
20240905,132500,1007209650,15250,15240,15250,15240,80
|
|
20240905,132400,1005990440,15250,15210,15250,15210,547
|
|
20240905,132300,997661950,15210,15210,15220,15210,163
|
|
20240905,132200,995182130,15200,15210,15210,15200,31
|
|
20240905,132100,994710880,15210,15210,15220,15210,150
|
|
20240905,132000,992428530,15220,15210,15220,15210,75
|
|
20240905,131900,991287120,15200,15210,15210,15200,38
|
|
20240905,131800,990709180,15220,15170,15220,15170,77
|
|
20240905,131700,989538200,15160,15240,15250,15150,1905
|
|
20240905,131600,960566350,15250,15240,15250,15240,31
|
|
20240905,131500,960093620,15250,15250,15250,15230,104
|
|
20240905,131400,958508320,15260,15270,15270,15260,281
|
|
20240905,131300,954219790,15270,15260,15270,15250,225
|
|
20240905,131200,950786280,15270,15250,15270,15250,204
|
|
20240905,131100,947672760,15250,15260,15260,15240,150
|
|
20240905,131000,945385140,15250,15270,15270,15250,30
|
|
20240905,130900,944927460,15260,15240,15260,15240,78
|
|
20240905,130800,943737490,15250,15250,15250,15250,585
|
|
20240905,130700,934816240,15250,15250,15250,15240,156
|
|
20240905,130600,932437260,15250,15250,15260,15250,17
|
|
20240905,130500,932177970,15250,15240,15250,15230,123
|
|
20240905,130400,930302980,15250,15250,15260,15240,150
|
|
20240905,130300,928015650,15250,15250,15250,15230,90
|
|
20240905,130200,926643830,15240,15250,15260,15240,359
|
|
20240905,130100,921171040,15260,15260,15270,15260,124
|
|
20240905,130000,919278490,15260,15260,15270,15250,75
|
|
20240905,125900,918134280,15260,15260,15260,15250,63
|
|
20240905,125800,917173030,15260,15270,15270,15260,126
|
|
20240905,125700,915249740,15270,15270,15270,15270,127
|
|
20240905,125600,913310450,15260,15250,15260,15250,53
|
|
20240905,125500,912501950,15250,15240,15250,15220,92
|
|
20240905,125400,911099970,15240,15260,15280,15240,139
|
|
20240905,125300,908979020,15250,15270,15270,15250,16
|
|
20240905,125200,908734810,15280,15280,15280,15270,76
|
|
20240905,125100,907573540,15290,15270,15300,15270,149
|
|
20240905,125000,905294920,15270,15280,15280,15270,6
|
|
20240905,124900,905203260,15270,15250,15270,15250,40
|
|
20240905,124800,904592790,15260,15280,15300,15260,494
|
|
20240905,124700,897039510,15270,15270,15270,15270,31
|
|
20240905,124600,896566140,15280,15280,15290,15270,63
|
|
20240905,124500,895603340,15280,15270,15280,15260,326
|
|
20240905,124400,890625030,15240,15250,15280,15200,1293
|
|
20240905,124300,870894350,15250,15280,15280,15250,532
|
|
20240905,124200,862778330,15290,15270,15290,15270,1354
|
|
20240905,124100,842091650,15250,15270,15270,15180,959
|
|
20240905,124000,827505910,15270,15250,15270,15250,29
|
|
20240905,123900,827063180,15250,15240,15260,15240,43
|
|
20240905,123800,826407340,15250,15250,15250,15240,107
|
|
20240905,123700,824775710,15250,15260,15260,15250,66
|
|
20240905,123600,823768790,15250,15280,15280,15250,1409
|
|
20240905,123500,802257250,15290,15280,15290,15270,112
|
|
20240905,123400,800546130,15280,15290,15290,15280,28
|
|
20240905,123300,800118130,15280,15320,15320,15280,1883
|
|
20240905,123200,771306170,15330,15340,15340,15320,243
|
|
20240905,123100,767582090,15330,15340,15340,15330,55
|
|
20240905,123000,766738420,15340,15340,15340,15330,73
|
|
20240905,122900,765618640,15340,15340,15340,15330,88
|
|
20240905,122800,764268760,15330,15340,15340,15330,73
|
|
20240905,122700,763149440,15340,15350,15350,15340,236
|
|
20240905,122600,759528720,15360,15350,15360,15340,73
|
|
20240905,122500,758407850,15360,15350,15360,15340,190
|
|
20240905,122400,755490090,15350,15360,15360,15340,207
|
|
20240905,122300,752313250,15360,15350,15360,15350,75
|
|
20240905,122200,751161840,15360,15370,15370,15350,38
|
|
20240905,122100,750577980,15360,15360,15360,15350,49
|
|
20240905,122000,749825390,15380,15370,15380,15370,108
|
|
20240905,121900,748164520,15360,15370,15370,15360,50
|
|
20240905,121800,747396050,15360,15370,15370,15350,50
|
|
20240905,121700,746627830,15370,15360,15390,15360,230
|
|
20240905,121600,743092450,15360,15370,15380,15360,88
|
|
20240905,121500,741739130,15360,15370,15370,15360,42
|
|
20240905,121400,741093650,15370,15370,15380,15370,144
|
|
20240905,121300,738879530,15380,15370,15380,15370,65
|
|
20240905,121200,737879930,15370,15370,15380,15370,72
|
|
20240905,121100,736773280,15370,15370,15380,15370,71
|
|
20240905,121000,735681640,15370,15370,15380,15360,61
|
|
20240905,120900,734744000,15370,15390,15390,15370,76
|
|
20240905,120800,733574950,15400,15400,15400,15390,112
|
|
20240905,120700,731850420,15400,15400,15400,15400,52
|
|
20240905,120600,731049620,15390,15380,15390,15380,32
|
|
20240905,120500,730557220,15380,15380,15380,15370,138
|
|
20240905,120400,728435100,15380,15390,15390,15380,87
|
|
20240905,120300,727096650,15400,15400,15400,15390,35
|
|
20240905,120200,726557830,15380,15370,15400,15370,63
|
|
20240905,120100,725588010,15380,15390,15390,15380,108
|
|
20240905,120000,723926120,15390,15400,15400,15390,50
|
|
20240905,115900,723156460,15380,15400,15400,15370,162
|
|
20240905,115800,720663940,15390,15380,15390,15380,101
|
|
20240905,115700,719110180,15390,15390,15400,15390,74
|
|
20240905,115600,717971110,15390,15390,15400,15390,40
|
|
20240905,115500,717355190,15400,15380,15400,15380,162
|
|
20240905,115400,714862040,15390,15390,15400,15390,39
|
|
20240905,115300,714261710,15380,15380,15390,15380,153
|
|
20240905,115200,711908340,15380,15380,15390,15370,137
|
|
20240905,115100,709800430,15370,15390,15390,15370,116
|
|
20240905,115000,708015610,15390,15400,15400,15390,81
|
|
20240905,114900,706768490,15410,15400,15410,15390,61
|
|
20240905,114800,705828980,15390,15420,15420,15390,1008
|
|
20240905,114700,690296210,15430,15410,15430,15410,86
|
|
20240905,114600,688970350,15420,15420,15420,15410,749
|
|
20240905,114500,677427460,15420,15410,15430,15410,79
|
|
20240905,114400,676209350,15410,15380,15410,15380,452
|
|
20240905,114300,669251800,15380,15370,15380,15370,120
|
|
20240905,114200,667406250,15370,15380,15380,15370,36
|
|
20240905,114100,666852600,15370,15380,15390,15370,101
|
|
20240905,114000,665299070,15380,15370,15380,15370,57
|
|
20240905,113900,664422940,15370,15390,15390,15360,55
|
|
20240905,113800,663577180,15390,15390,15400,15390,81
|
|
20240905,113700,662330210,15380,15390,15390,15380,69
|
|
20240905,113600,661268960,15390,15390,15400,15390,56
|
|
20240905,113500,660406940,15400,15390,15410,15390,108
|
|
20240905,113400,658743680,15390,15410,15410,15390,72
|
|
20240905,113300,657634540,15400,15390,15400,15390,285
|
|
20240905,113200,653246590,15390,15370,15390,15370,223
|
|
20240905,113100,649815480,15370,15360,15370,15350,227
|
|
20240905,113000,646328400,15360,15370,15370,15360,488
|
|
20240905,112900,638828090,15370,15380,15380,15370,180
|
|
20240905,112800,636059720,15380,15380,15390,15380,172
|
|
20240905,112700,633413610,15380,15380,15390,15380,44
|
|
20240905,112600,632736540,15380,15380,15400,15370,125
|
|
20240905,112500,630813480,15380,15370,15390,15370,81
|
|
20240905,112400,629567510,15370,15350,15370,15340,178
|
|
20240905,112300,626833070,15340,15350,15360,15340,92
|
|
20240905,112200,625420760,15350,15330,15350,15330,34
|
|
20240905,112100,624898940,15330,15330,15340,15320,128
|
|
20240905,112000,622936600,15330,15350,15350,15320,268
|
|
20240905,111900,618825850,15360,15360,15370,15350,197
|
|
20240905,111800,615799750,15370,15370,15380,15370,131
|
|
20240905,111700,613786160,15390,15380,15390,15380,86
|
|
20240905,111600,612462640,15380,15390,15410,15380,153
|
|
20240905,111500,610106870,15380,15400,15400,15380,38
|
|
20240905,111400,609521940,15390,15420,15420,15390,123
|
|
20240905,111300,607626130,15420,15420,15440,15410,155
|
|
20240905,111200,605236040,15410,15410,15410,15400,17
|
|
20240905,111100,604974160,15380,15360,15380,15360,69
|
|
20240905,111000,603913750,15370,15360,15370,15360,138
|
|
20240905,110900,601793980,15360,15370,15370,15350,36
|
|
20240905,110800,601240780,15370,15360,15370,15360,104
|
|
20240905,110700,599642940,15360,15390,15390,15350,2288
|
|
20240905,110600,564476270,15390,15430,15430,15390,792
|
|
20240905,110500,552278140,15430,15430,15430,15420,30
|
|
20240905,110400,551815330,15420,15440,15440,15420,186
|
|
20240905,110300,548944980,15430,15440,15440,15430,396
|
|
20240905,110200,542834220,15420,15460,15460,15420,239
|
|
20240905,110100,539143890,15470,15460,15470,15450,83
|
|
20240905,110000,537860600,15450,15470,15470,15410,233
|
|
20240905,105900,534259450,15470,15490,15490,15470,111
|
|
20240905,105800,532541580,15500,15500,15500,15490,91
|
|
20240905,105700,531131280,15510,15490,15510,15490,108
|
|
20240905,105600,529457130,15490,15490,15490,15480,133
|
|
20240905,105500,527398230,15500,15490,15500,15480,584
|
|
20240905,105400,518351620,15490,15490,15500,15470,149
|
|
20240905,105300,516043540,15460,15520,15520,15460,581
|
|
20240905,105200,507035040,15520,15540,15540,15520,383
|
|
20240905,105100,501089060,15540,15520,15540,15520,72
|
|
20240905,105000,499970580,15520,15540,15540,15520,66
|
|
20240905,104900,498945440,15550,15560,15560,15540,122
|
|
20240905,104800,497047850,15560,15570,15590,15560,573
|
|
20240905,104700,488128170,15560,15550,15560,15550,74
|
|
20240905,104600,486976850,15530,15580,15580,15530,199
|
|
20240905,104500,483881280,15580,15570,15580,15570,61
|
|
20240905,104400,482930950,15560,15590,15590,15550,65
|
|
20240905,104300,481918620,15580,15580,15580,15580,227
|
|
20240905,104200,478381960,15580,15550,15600,15550,483
|
|
20240905,104100,470851650,15590,15600,15600,15590,918
|
|
20240905,104000,456539820,15590,15600,15600,15590,584
|
|
20240905,103900,447430020,15590,15520,15590,15510,2652
|
|
20240905,103800,406204180,15530,15530,15540,15530,117
|
|
20240905,103700,404386450,15530,15530,15530,15520,105
|
|
20240905,103600,402756230,15530,15510,15540,15510,119
|
|
20240905,103500,400908640,15510,15540,15540,15510,123
|
|
20240905,103400,398998270,15540,15560,15560,15530,188
|
|
20240905,103300,396075740,15570,15560,15570,15560,278
|
|
20240905,103200,391748460,15560,15570,15570,15560,258
|
|
20240905,103100,387733590,15580,15590,15590,15580,112
|
|
20240905,103000,385988290,15600,15570,15600,15560,1351
|
|
20240905,102900,364941900,15570,15560,15570,15560,310
|
|
20240905,102800,360115800,15560,15570,15580,15560,301
|
|
20240905,102700,355426900,15570,15550,15570,15540,290
|
|
20240905,102600,350914320,15550,15520,15550,15500,446
|
|
20240905,102500,343986820,15500,15480,15530,15480,421
|
|
20240905,102400,337455480,15480,15490,15490,15480,242
|
|
20240905,102300,333708970,15490,15450,15510,15450,633
|
|
20240905,102200,323920480,15450,15500,15500,15450,167
|
|
20240905,102100,321335150,15490,15490,15490,15490,73
|
|
20240905,102000,320204380,15510,15460,15510,15460,427
|
|
20240905,101900,313594810,15470,15390,15480,15390,2092
|
|
20240905,101800,281309800,15390,15380,15390,15380,552
|
|
20240905,101700,272814720,15380,15390,15400,15360,84
|
|
20240905,101600,271521820,15400,15360,15400,15360,697
|
|
20240905,101500,260803180,15360,15370,15370,15360,152
|
|
20240905,101400,258467710,15370,15360,15370,15350,618
|
|
20240905,101300,248971590,15360,15360,15370,15360,159
|
|
20240905,101200,246529130,15360,15370,15370,15360,388
|
|
20240905,101100,240568780,15360,15360,15360,15360,49
|
|
20240905,101000,239816140,15360,15360,15370,15360,42
|
|
20240905,100900,239170820,15360,15350,15360,15350,87
|
|
20240905,100800,237835100,15360,15360,15360,15360,4
|
|
20240905,100700,237773660,15360,15360,15360,15350,150
|
|
20240905,100600,235470050,15360,15350,15360,15350,77
|
|
20240905,100500,234287350,15350,15340,15350,15340,202
|
|
20240905,100400,231186900,15340,15330,15340,15330,42
|
|
20240905,100300,230542960,15320,15320,15320,15320,6
|
|
20240905,100200,230451040,15320,15330,15340,15320,84
|
|
20240905,100100,229163180,15340,15330,15340,15330,27
|
|
20240905,100000,228749260,15330,15330,15340,15320,179
|
|
20240905,095900,226006210,15320,15320,15320,15320,5
|
|
20240905,095800,225929610,15320,15320,15320,15320,67
|
|
20240905,095700,224903170,15320,15320,15330,15320,46
|
|
20240905,095600,224198420,15320,15310,15320,15310,23
|
|
20240905,095500,223846070,15310,15320,15320,15310,67
|
|
20240905,095400,222820210,15310,15300,15310,15290,128
|
|
20240905,095300,220862660,15300,15280,15300,15280,79
|
|
20240905,095200,219654860,15280,15280,15280,15270,11
|
|
20240905,095100,219486820,15310,15270,15310,15270,73
|
|
20240905,095000,218371310,15300,15310,15320,15300,508
|
|
20240905,094900,210594150,15310,15310,15310,15310,14
|
|
20240905,094800,210379810,15310,15340,15340,15310,784
|
|
20240905,094700,198362110,15350,15330,15360,15330,639
|
|
20240905,094600,188553740,15330,15330,15330,15330,7
|
|
20240905,094500,188446430,15340,15330,15340,15330,120
|
|
20240905,094400,186606630,15330,15330,15340,15330,50
|
|
20240905,094300,185840090,15330,15330,15330,15330,5
|
|
20240905,094200,185763440,15330,15360,15360,15330,46
|
|
20240905,094100,185057200,15360,15360,15360,15360,143
|
|
20240905,094000,182860720,15360,15350,15370,15350,222
|
|
20240905,093900,179450910,15350,15340,15350,15340,162
|
|
20240905,093800,176964380,15320,15320,15320,15320,0
|
|
20240905,093700,176964380,15320,15310,15360,15310,1359
|
|
20240905,093600,156110690,15320,15320,15320,15320,0
|
|
20240905,093500,156110690,15320,15270,15320,15250,445
|
|
20240905,093400,149318910,15290,15290,15290,15290,0
|
|
20240905,093300,149318910,15290,15310,15330,15290,1517
|
|
20240905,093200,126098310,15310,15280,15310,15270,501
|
|
20240905,093100,118447790,15290,15290,15290,15290,6
|
|
20240905,093000,118356050,15310,15300,15310,15300,70
|
|
20240905,092900,117284800,15300,15300,15300,15300,0
|
|
20240905,092800,117284800,15300,15300,15300,15300,0
|
|
20240905,092700,117284800,15300,15300,15300,15300,5
|
|
20240905,092600,117208300,15280,15280,15280,15280,11
|
|
20240905,092500,117040220,15260,15260,15260,15260,0
|
|
20240905,092400,117040220,15260,15260,15260,15260,68
|
|
20240905,092300,116002540,15250,15250,15260,15250,36
|
|
20240905,092200,115453480,15270,15290,15290,15270,76
|
|
20240905,092100,114292590,15300,15300,15300,15300,200
|
|
20240905,092000,111232590,15310,15310,15310,15310,6
|
|
20240905,091900,111140730,15320,15320,15320,15320,4
|
|
20240905,091800,111079450,15310,15310,15320,15310,45
|
|
20240905,091700,110390300,15320,15320,15320,15320,15
|
|
20240905,091600,110160500,15320,15310,15320,15310,20
|
|
20240905,091500,109854210,15310,15310,15310,15300,334
|
|
20240905,091400,104743870,15300,15240,15330,15240,2461
|
|
20240905,091300,67110750,15180,15210,15210,15180,110
|
|
20240905,091200,65439130,15240,15190,15250,15190,951
|
|
20240905,091100,50945700,15170,15170,15170,15170,0
|
|
20240905,091000,50945700,15170,15170,15170,15170,0
|
|
20240905,090900,50945700,15170,15220,15220,15160,859
|
|
20240905,090800,37895990,15230,15230,15230,15230,44
|
|
20240905,090700,37225870,15180,15220,15240,15180,46
|
|
20240905,090600,36526790,15240,15240,15240,15230,7
|
|
20240905,090500,36420120,15260,15250,15260,15250,34
|
|
20240905,090400,35901610,15190,15200,15230,15180,94
|
|
20240905,090300,34473290,15290,15160,15290,15160,1079
|
|
20240905,090200,17996800,15100,15160,15160,15100,813
|
|
20240905,090100,5689020,15150,15140,15150,15120,76
|
|
20240905,090000,4538500,15110,15130,15140,15110,298
|