677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,201400,550567050,20200,20200,20200,20200,94
|
|
20240910,201300,550567050,20200,20200,20200,20200,0
|
|
20240910,201200,550567050,20200,20200,20200,20200,0
|
|
20240910,201100,550567050,20200,20200,20200,20200,0
|
|
20240910,201000,550567050,20200,20200,20200,20200,0
|
|
20240910,200900,550567050,20200,20200,20200,20200,0
|
|
20240910,200800,550567050,20200,20200,20200,20200,0
|
|
20240910,200700,550567050,20200,20200,20200,20200,0
|
|
20240910,200600,550567050,20200,20200,20200,20200,0
|
|
20240910,200500,550567050,20200,20200,20200,20200,0
|
|
20240910,200400,550567050,20200,20200,20200,20200,0
|
|
20240910,200300,550567050,20200,20200,20200,20200,0
|
|
20240910,200200,550567050,20200,20200,20200,20200,0
|
|
20240910,200100,550567050,20200,20200,20200,20200,0
|
|
20240910,200000,550567050,20200,20200,20200,20200,0
|
|
20240910,195900,550567050,20200,20200,20200,20200,0
|
|
20240910,195800,550567050,20200,20200,20200,20200,0
|
|
20240910,195700,550567050,20200,20200,20200,20200,0
|
|
20240910,195600,550567050,20200,20200,20200,20200,0
|
|
20240910,195500,550567050,20200,20200,20200,20200,0
|
|
20240910,195400,550567050,20200,20200,20200,20200,0
|
|
20240910,195300,550567050,20200,20200,20200,20200,0
|
|
20240910,195200,550567050,20200,20200,20200,20200,0
|
|
20240910,195100,550567050,20200,20200,20200,20200,0
|
|
20240910,195000,550567050,20200,20200,20200,20200,0
|
|
20240910,194900,550567050,20200,20200,20200,20200,0
|
|
20240910,194800,550567050,20200,20200,20200,20200,0
|
|
20240910,194700,550567050,20200,20200,20200,20200,0
|
|
20240910,194600,550567050,20200,20200,20200,20200,0
|
|
20240910,194500,550567050,20200,20200,20200,20200,0
|
|
20240910,194400,550567050,20200,20200,20200,20200,94
|
|
20240910,194300,550567050,20200,20200,20200,20200,0
|
|
20240910,194200,550567050,20200,20200,20200,20200,0
|
|
20240910,194100,550567050,20200,20200,20200,20200,0
|
|
20240910,194000,550567050,20200,20200,20200,20200,0
|
|
20240910,193900,550567050,20200,20200,20200,20200,0
|
|
20240910,193800,550567050,20200,20200,20200,20200,0
|
|
20240910,193700,550567050,20200,20200,20200,20200,0
|
|
20240910,193600,550567050,20200,20200,20200,20200,0
|
|
20240910,193500,550567050,20200,20200,20200,20200,0
|
|
20240910,193400,550567050,20200,20200,20200,20200,0
|
|
20240910,193300,550567050,20200,20200,20200,20200,0
|
|
20240910,193200,550567050,20200,20200,20200,20200,0
|
|
20240910,193100,550567050,20200,20200,20200,20200,0
|
|
20240910,193000,550567050,20200,20200,20200,20200,0
|
|
20240910,192900,550567050,20200,20200,20200,20200,0
|
|
20240910,192800,550567050,20200,20200,20200,20200,0
|
|
20240910,192700,550567050,20200,20200,20200,20200,0
|
|
20240910,192600,550567050,20200,20200,20200,20200,0
|
|
20240910,192500,550567050,20200,20200,20200,20200,0
|
|
20240910,192400,550567050,20200,20200,20200,20200,0
|
|
20240910,192300,550567050,20200,20200,20200,20200,0
|
|
20240910,192200,550567050,20200,20200,20200,20200,0
|
|
20240910,192100,550567050,20200,20200,20200,20200,0
|
|
20240910,192000,550567050,20200,20200,20200,20200,0
|
|
20240910,191900,550567050,20200,20200,20200,20200,0
|
|
20240910,191800,550567050,20200,20200,20200,20200,0
|
|
20240910,191700,550567050,20200,20200,20200,20200,0
|
|
20240910,191600,550567050,20200,20200,20200,20200,0
|
|
20240910,191500,550567050,20200,20200,20200,20200,0
|
|
20240910,191400,550567050,20200,20200,20200,20200,94
|
|
20240910,191300,550567050,20200,20200,20200,20200,0
|
|
20240910,191200,550567050,20200,20200,20200,20200,0
|
|
20240910,191100,550567050,20200,20200,20200,20200,0
|
|
20240910,191000,550567050,20200,20200,20200,20200,0
|
|
20240910,190900,550567050,20200,20200,20200,20200,0
|
|
20240910,190800,550567050,20200,20200,20200,20200,0
|
|
20240910,190700,550567050,20200,20200,20200,20200,0
|
|
20240910,190600,550567050,20200,20200,20200,20200,0
|
|
20240910,190500,550567050,20200,20200,20200,20200,0
|
|
20240910,190400,550567050,20200,20200,20200,20200,0
|
|
20240910,190300,550567050,20200,20200,20200,20200,0
|
|
20240910,190200,550567050,20200,20200,20200,20200,0
|
|
20240910,190100,550567050,20200,20200,20200,20200,0
|
|
20240910,190000,550567050,20200,20200,20200,20200,0
|
|
20240910,185900,550567050,20200,20200,20200,20200,0
|
|
20240910,185800,550567050,20200,20200,20200,20200,0
|
|
20240910,185700,550567050,20200,20200,20200,20200,0
|
|
20240910,185600,550567050,20200,20200,20200,20200,0
|
|
20240910,185500,550567050,20200,20200,20200,20200,0
|
|
20240910,185400,550567050,20200,20200,20200,20200,0
|
|
20240910,185300,550567050,20200,20200,20200,20200,0
|
|
20240910,185200,550567050,20200,20200,20200,20200,0
|
|
20240910,185100,550567050,20200,20200,20200,20200,0
|
|
20240910,185000,550567050,20200,20200,20200,20200,0
|
|
20240910,184900,550567050,20200,20200,20200,20200,0
|
|
20240910,184800,550567050,20200,20200,20200,20200,0
|
|
20240910,184700,550567050,20200,20200,20200,20200,0
|
|
20240910,184600,550567050,20200,20200,20200,20200,0
|
|
20240910,184500,550567050,20200,20200,20200,20200,0
|
|
20240910,184400,550567050,20200,20200,20200,20200,94
|
|
20240910,184300,550567050,20200,20200,20200,20200,0
|
|
20240910,184200,550567050,20200,20200,20200,20200,0
|
|
20240910,184100,550567050,20200,20200,20200,20200,0
|
|
20240910,184000,550567050,20200,20200,20200,20200,0
|
|
20240910,183900,550567050,20200,20200,20200,20200,0
|
|
20240910,183800,550567050,20200,20200,20200,20200,0
|
|
20240910,183700,550567050,20200,20200,20200,20200,0
|
|
20240910,183600,550567050,20200,20200,20200,20200,0
|
|
20240910,183500,550567050,20200,20200,20200,20200,0
|
|
20240910,183400,550567050,20200,20200,20200,20200,0
|
|
20240910,183300,550567050,20200,20200,20200,20200,0
|
|
20240910,183200,550567050,20200,20200,20200,20200,0
|
|
20240910,183100,550567050,20200,20200,20200,20200,0
|
|
20240910,183000,550567050,20200,20200,20200,20200,0
|
|
20240910,182900,550567050,20200,20200,20200,20200,0
|
|
20240910,182800,550567050,20200,20200,20200,20200,0
|
|
20240910,182700,550567050,20200,20200,20200,20200,0
|
|
20240910,182600,550567050,20200,20200,20200,20200,0
|
|
20240910,182500,550567050,20200,20200,20200,20200,0
|
|
20240910,182400,550567050,20200,20200,20200,20200,0
|
|
20240910,182300,550567050,20200,20200,20200,20200,0
|
|
20240910,182200,550567050,20200,20200,20200,20200,0
|
|
20240910,182100,550567050,20200,20200,20200,20200,0
|
|
20240910,182000,550567050,20200,20200,20200,20200,0
|
|
20240910,181900,550567050,20200,20200,20200,20200,0
|
|
20240910,181800,550567050,20200,20200,20200,20200,0
|
|
20240910,181700,550567050,20200,20200,20200,20200,0
|
|
20240910,181600,550567050,20200,20200,20200,20200,0
|
|
20240910,181500,550567050,20200,20200,20200,20200,0
|
|
20240910,181400,550567050,20200,20200,20200,20200,94
|
|
20240910,181300,550567050,20200,20200,20200,20200,0
|
|
20240910,181200,550567050,20200,20200,20200,20200,0
|
|
20240910,181100,550567050,20200,20200,20200,20200,0
|
|
20240910,181000,550567050,20200,20200,20200,20200,0
|
|
20240910,180900,550567050,20200,20200,20200,20200,0
|
|
20240910,180800,550567050,20200,20200,20200,20200,0
|
|
20240910,180700,550567050,20200,20200,20200,20200,0
|
|
20240910,180600,550567050,20200,20200,20200,20200,0
|
|
20240910,180500,550567050,20200,20200,20200,20200,0
|
|
20240910,180400,550567050,20200,20200,20200,20200,0
|
|
20240910,180300,550567050,20200,20200,20200,20200,0
|
|
20240910,180200,550567050,20200,20200,20200,20200,0
|
|
20240910,180100,550567050,20200,20200,20200,20200,0
|
|
20240910,180000,550567050,20200,20200,20200,20200,0
|
|
20240910,175900,550567050,20200,20200,20200,20200,0
|
|
20240910,175800,550567050,20200,20200,20200,20200,0
|
|
20240910,175700,550567050,20200,20200,20200,20200,0
|
|
20240910,175600,550567050,20200,20200,20200,20200,0
|
|
20240910,175500,550567050,20200,20200,20200,20200,0
|
|
20240910,175400,550567050,20200,20200,20200,20200,0
|
|
20240910,175300,550567050,20200,20200,20200,20200,0
|
|
20240910,175200,550567050,20200,20200,20200,20200,0
|
|
20240910,175100,550567050,20200,20200,20200,20200,0
|
|
20240910,175000,550567050,20200,20200,20200,20200,0
|
|
20240910,174900,550567050,20200,20200,20200,20200,0
|
|
20240910,174800,550567050,20200,20200,20200,20200,0
|
|
20240910,174700,550567050,20200,20200,20200,20200,0
|
|
20240910,174600,550567050,20200,20200,20200,20200,0
|
|
20240910,174500,550567050,20200,20200,20200,20200,0
|
|
20240910,174400,550567050,20200,20200,20200,20200,94
|
|
20240910,174300,550567050,20200,20200,20200,20200,0
|
|
20240910,174200,550567050,20200,20200,20200,20200,0
|
|
20240910,174100,550567050,20200,20200,20200,20200,0
|
|
20240910,174000,550567050,20200,20200,20200,20200,0
|
|
20240910,173900,550567050,20200,20200,20200,20200,0
|
|
20240910,173800,550567050,20200,20200,20200,20200,0
|
|
20240910,173700,550567050,20200,20200,20200,20200,0
|
|
20240910,173600,550567050,20200,20200,20200,20200,0
|
|
20240910,173500,550567050,20200,20200,20200,20200,0
|
|
20240910,173400,550567050,20200,20200,20200,20200,0
|
|
20240910,173300,550567050,20200,20200,20200,20200,0
|
|
20240910,173200,550567050,20200,20200,20200,20200,0
|
|
20240910,173100,550567050,20200,20200,20200,20200,0
|
|
20240910,173000,550567050,20200,20200,20200,20200,0
|
|
20240910,172900,550567050,20200,20200,20200,20200,0
|
|
20240910,172800,550567050,20200,20200,20200,20200,0
|
|
20240910,172700,550567050,20200,20200,20200,20200,0
|
|
20240910,172600,550567050,20200,20200,20200,20200,0
|
|
20240910,172500,550567050,20200,20200,20200,20200,0
|
|
20240910,172400,550567050,20200,20200,20200,20200,0
|
|
20240910,172300,550567050,20200,20200,20200,20200,0
|
|
20240910,172200,550567050,20200,20200,20200,20200,0
|
|
20240910,172100,550567050,20200,20200,20200,20200,0
|
|
20240910,172000,550567050,20200,20200,20200,20200,0
|
|
20240910,171900,550567050,20200,20200,20200,20200,0
|
|
20240910,171800,550567050,20200,20200,20200,20200,0
|
|
20240910,171700,550567050,20200,20200,20200,20200,0
|
|
20240910,171600,550567050,20200,20200,20200,20200,0
|
|
20240910,171500,550567050,20200,20200,20200,20200,0
|
|
20240910,171400,550567050,20200,20200,20200,20200,94
|
|
20240910,171300,550567050,20200,20200,20200,20200,0
|
|
20240910,171200,550567050,20200,20200,20200,20200,0
|
|
20240910,171100,550567050,20200,20200,20200,20200,0
|
|
20240910,171000,550567050,20200,20200,20200,20200,0
|
|
20240910,170900,550567050,20200,20200,20200,20200,0
|
|
20240910,170800,550567050,20200,20200,20200,20200,0
|
|
20240910,170700,550567050,20200,20200,20200,20200,0
|
|
20240910,170600,550567050,20200,20200,20200,20200,0
|
|
20240910,170500,550567050,20200,20200,20200,20200,0
|
|
20240910,170400,550567050,20200,20200,20200,20200,0
|
|
20240910,170300,550567050,20200,20200,20200,20200,0
|
|
20240910,170200,550567050,20200,20200,20200,20200,0
|
|
20240910,170100,550567050,20200,20200,20200,20200,0
|
|
20240910,170000,550567050,20200,20200,20200,20200,0
|
|
20240910,165900,550567050,20200,20200,20200,20200,0
|
|
20240910,165800,550567050,20200,20200,20200,20200,0
|
|
20240910,165700,550567050,20200,20200,20200,20200,0
|
|
20240910,165600,550567050,20200,20200,20200,20200,0
|
|
20240910,165500,550567050,20200,20200,20200,20200,0
|
|
20240910,165400,550567050,20200,20200,20200,20200,0
|
|
20240910,165300,550567050,20200,20200,20200,20200,0
|
|
20240910,165200,550567050,20200,20200,20200,20200,0
|
|
20240910,165100,550567050,20200,20200,20200,20200,0
|
|
20240910,165000,550567050,20200,20200,20200,20200,0
|
|
20240910,164900,550567050,20200,20200,20200,20200,0
|
|
20240910,164800,550567050,20200,20200,20200,20200,0
|
|
20240910,164700,550567050,20200,20200,20200,20200,0
|
|
20240910,164600,550567050,20200,20200,20200,20200,0
|
|
20240910,164500,550567050,20200,20200,20200,20200,0
|
|
20240910,164400,550567050,20200,20200,20200,20200,94
|
|
20240910,164300,550567050,20200,20200,20200,20200,0
|
|
20240910,164200,550567050,20200,20200,20200,20200,0
|
|
20240910,164100,550567050,20200,20200,20200,20200,0
|
|
20240910,164000,550567050,20200,20200,20200,20200,0
|
|
20240910,163900,550567050,20200,20200,20200,20200,0
|
|
20240910,163800,550567050,20200,20200,20200,20200,0
|
|
20240910,163700,550567050,20200,20200,20200,20200,0
|
|
20240910,163600,550567050,20200,20200,20200,20200,0
|
|
20240910,163500,550567050,20200,20200,20200,20200,0
|
|
20240910,163400,550567050,20200,20200,20200,20200,0
|
|
20240910,163300,550567050,20200,20200,20200,20200,0
|
|
20240910,163200,550567050,20200,20200,20200,20200,0
|
|
20240910,163100,550567050,20200,20200,20200,20200,0
|
|
20240910,163000,550567050,20200,20200,20200,20200,0
|
|
20240910,162900,550567050,20200,20200,20200,20200,0
|
|
20240910,162800,550567050,20200,20200,20200,20200,0
|
|
20240910,162700,550567050,20200,20200,20200,20200,0
|
|
20240910,162600,550567050,20200,20200,20200,20200,0
|
|
20240910,162500,550567050,20200,20200,20200,20200,0
|
|
20240910,162400,550567050,20200,20200,20200,20200,0
|
|
20240910,162300,550567050,20200,20200,20200,20200,0
|
|
20240910,162200,550567050,20200,20200,20200,20200,0
|
|
20240910,162100,550567050,20200,20200,20200,20200,0
|
|
20240910,162000,550567050,20200,20200,20200,20200,0
|
|
20240910,161900,550567050,20200,20200,20200,20200,0
|
|
20240910,161800,550567050,20200,20200,20200,20200,0
|
|
20240910,161700,550567050,20200,20200,20200,20200,0
|
|
20240910,161600,550567050,20200,20200,20200,20200,0
|
|
20240910,161500,550567050,20200,20200,20200,20200,0
|
|
20240910,161400,550567050,20200,20200,20200,20200,94
|
|
20240910,161300,550567050,20200,20200,20200,20200,0
|
|
20240910,161200,550567050,20200,20200,20200,20200,0
|
|
20240910,161100,550567050,20200,20200,20200,20200,0
|
|
20240910,161000,550567050,20200,20200,20200,20200,0
|
|
20240910,160900,550567050,20200,20200,20200,20200,0
|
|
20240910,160800,550567050,20200,20200,20200,20200,0
|
|
20240910,160700,550567050,20200,20200,20200,20200,0
|
|
20240910,160600,550567050,20200,20200,20200,20200,0
|
|
20240910,160500,550567050,20200,20200,20200,20200,0
|
|
20240910,160400,550567050,20200,20200,20200,20200,0
|
|
20240910,160300,550567050,20200,20200,20200,20200,0
|
|
20240910,160200,550567050,20200,20200,20200,20200,0
|
|
20240910,160100,550567050,20200,20200,20200,20200,0
|
|
20240910,160000,550567050,20200,20200,20200,20200,0
|
|
20240910,155900,550567050,20200,20200,20200,20200,0
|
|
20240910,155800,550567050,20200,20200,20200,20200,0
|
|
20240910,155700,550567050,20200,20200,20200,20200,0
|
|
20240910,155600,550567050,20200,20200,20200,20200,0
|
|
20240910,155500,550567050,20200,20200,20200,20200,0
|
|
20240910,155400,550567050,20200,20200,20200,20200,0
|
|
20240910,155300,550567050,20200,20200,20200,20200,0
|
|
20240910,155200,550567050,20200,20200,20200,20200,0
|
|
20240910,155100,550567050,20200,20200,20200,20200,0
|
|
20240910,155000,550567050,20200,20200,20200,20200,0
|
|
20240910,154900,550567050,20200,20200,20200,20200,0
|
|
20240910,154800,550567050,20200,20200,20200,20200,0
|
|
20240910,154700,550567050,20200,20200,20200,20200,0
|
|
20240910,154600,550567050,20200,20200,20200,20200,0
|
|
20240910,154500,550567050,20200,20200,20200,20200,0
|
|
20240910,154400,550567050,20200,20200,20200,20200,94
|
|
20240910,154300,550567050,20200,20200,20200,20200,0
|
|
20240910,154200,550567050,20200,20200,20200,20200,0
|
|
20240910,154100,550567050,20200,20200,20200,20200,0
|
|
20240910,154000,550567050,20200,20200,20200,20200,0
|
|
20240910,153900,550567050,20200,20200,20200,20200,0
|
|
20240910,153800,550567050,20200,20200,20200,20200,0
|
|
20240910,153700,550567050,20200,20200,20200,20200,0
|
|
20240910,153600,550567050,20200,20200,20200,20200,0
|
|
20240910,153500,550567050,20200,20200,20200,20200,0
|
|
20240910,153400,550567050,20200,20200,20200,20200,0
|
|
20240910,153300,550567050,20200,20200,20200,20200,0
|
|
20240910,153200,550567050,20200,20200,20200,20200,0
|
|
20240910,153100,550567050,20200,20200,20200,20200,0
|
|
20240910,153000,550567050,20200,20200,20200,20200,94
|
|
20240910,152900,548668250,20200,20200,20200,20200,0
|
|
20240910,152800,548668250,20200,20200,20200,20200,0
|
|
20240910,152700,548668250,20200,20200,20200,20200,0
|
|
20240910,152600,548668250,20200,20200,20200,20200,0
|
|
20240910,152500,548668250,20200,20200,20200,20200,0
|
|
20240910,152400,548668250,20200,20200,20200,20200,0
|
|
20240910,152300,548668250,20200,20200,20200,20200,0
|
|
20240910,152200,548668250,20200,20200,20200,20200,0
|
|
20240910,152100,548668250,20200,20200,20200,20200,0
|
|
20240910,152000,548668250,20200,20200,20200,20200,0
|
|
20240910,151900,548668250,20200,20250,20300,20200,111
|
|
20240910,151800,546420550,20200,20300,20300,20200,15
|
|
20240910,151700,546117300,20250,20300,20300,20250,153
|
|
20240910,151600,543011550,20250,20250,20300,20200,55
|
|
20240910,151500,541897850,20200,20150,20250,20150,108
|
|
20240910,151400,539720900,20250,20150,20250,20150,4
|
|
20240910,151300,539640100,20150,20150,20150,20150,1
|
|
20240910,151200,539619950,20200,20150,20200,20150,15
|
|
20240910,151100,539317500,20250,20250,20250,20250,0
|
|
20240910,151000,539317500,20250,20150,20250,20150,2
|
|
20240910,150900,539277100,20150,20200,20200,20150,59
|
|
20240910,150800,538085400,20200,20200,20200,20200,1
|
|
20240910,150700,538065200,20150,20150,20200,20150,31
|
|
20240910,150600,537439100,20150,20150,20150,20150,0
|
|
20240910,150500,537439100,20150,20150,20200,20150,20
|
|
20240910,150400,537035200,20200,20200,20200,20200,22
|
|
20240910,150300,536590800,20200,20150,20250,20150,285
|
|
20240910,150200,530846950,20200,20200,20200,20200,2
|
|
20240910,150100,530806550,20150,20200,20200,20150,3
|
|
20240910,150000,530746050,20250,20200,20250,20200,2
|
|
20240910,145900,530705600,20150,20200,20200,20150,2
|
|
20240910,145800,530665250,20150,20150,20150,20150,0
|
|
20240910,145700,530665250,20150,20150,20150,20150,0
|
|
20240910,145600,530665250,20150,20200,20250,20150,5
|
|
20240910,145500,530564250,20250,20200,20250,20200,2
|
|
20240910,145400,530523800,20150,20150,20150,20150,1
|
|
20240910,145300,530503650,20250,20200,20250,20200,5
|
|
20240910,145200,530402550,20150,20200,20200,20150,2
|
|
20240910,145100,530362200,20250,20200,20250,20200,31
|
|
20240910,145000,529734550,20200,20200,20200,20200,1
|
|
20240910,144900,529714350,20250,20250,20250,20250,0
|
|
20240910,144800,529714350,20250,20200,20250,20200,3
|
|
20240910,144700,529653700,20250,20250,20250,20250,0
|
|
20240910,144600,529653700,20250,20150,20250,20150,4
|
|
20240910,144500,529572950,20250,20250,20250,20250,0
|
|
20240910,144400,529572950,20250,20250,20250,20250,1
|
|
20240910,144300,529552700,20200,20250,20250,20200,7
|
|
20240910,144200,529411050,20200,20200,20200,20200,2
|
|
20240910,144100,529370650,20250,20200,20250,20200,2
|
|
20240910,144000,529330200,20200,20200,20200,20200,1
|
|
20240910,143900,529310000,20200,20200,20200,20200,1
|
|
20240910,143800,529289800,20250,20200,20250,20200,2
|
|
20240910,143700,529249350,20200,20200,20200,20200,16
|
|
20240910,143600,528926150,20250,20200,20250,20200,3
|
|
20240910,143500,528865500,20200,20200,20200,20200,2
|
|
20240910,143400,528825100,20250,20200,20250,20200,3
|
|
20240910,143300,528764450,20150,20150,20150,20150,1
|
|
20240910,143200,528744300,20150,20150,20150,20150,1
|
|
20240910,143100,528724150,20250,20200,20250,20200,4
|
|
20240910,143000,528643250,20150,20150,20150,20150,1
|
|
20240910,142900,528623100,20150,20150,20150,20150,1
|
|
20240910,142800,528602950,20150,20150,20150,20150,1
|
|
20240910,142700,528582800,20250,20200,20250,20200,5
|
|
20240910,142600,528481700,20150,20150,20150,20150,2
|
|
20240910,142500,528441400,20250,20250,20250,20250,0
|
|
20240910,142400,528441400,20250,20150,20250,20150,7
|
|
20240910,142300,528299950,20250,20250,20250,20250,0
|
|
20240910,142200,528299950,20250,20150,20250,20150,3
|
|
20240910,142100,528239350,20250,20250,20250,20250,0
|
|
20240910,142000,528239350,20250,20150,20250,20150,8
|
|
20240910,141900,528077800,20100,20100,20100,20100,1
|
|
20240910,141800,528057700,20100,20150,20150,20100,963
|
|
20240910,141700,508697350,20150,20150,20150,20150,3
|
|
20240910,141600,508636900,20150,20150,20150,20150,1
|
|
20240910,141500,508616750,20200,20200,20200,20200,1
|
|
20240910,141400,508596550,20150,20150,20150,20150,1
|
|
20240910,141300,508576400,20150,20150,20150,20150,1
|
|
20240910,141200,508556250,20150,20150,20150,20150,2
|
|
20240910,141100,508515950,20150,20150,20150,20150,1
|
|
20240910,141000,508495800,20300,20300,20300,20300,0
|
|
20240910,140900,508495800,20300,20150,20300,20150,6
|
|
20240910,140800,508374600,20150,20200,20200,20150,3
|
|
20240910,140700,508314050,20150,20150,20150,20150,1
|
|
20240910,140600,508293900,20150,20150,20150,20100,254
|
|
20240910,140500,503185350,20200,20200,20200,20200,0
|
|
20240910,140400,503185350,20200,20200,20200,20200,0
|
|
20240910,140300,503185350,20200,20200,20200,20200,8
|
|
20240910,140200,503023750,20200,20200,20200,20200,0
|
|
20240910,140100,503023750,20200,20150,20200,20150,15
|
|
20240910,140000,502721450,20150,20150,20150,20150,3
|
|
20240910,135900,502661000,20150,20150,20150,20150,0
|
|
20240910,135800,502661000,20150,20150,20150,20150,2
|
|
20240910,135700,502620700,20200,20200,20200,20200,0
|
|
20240910,135600,502620700,20200,20200,20200,20200,0
|
|
20240910,135500,502620700,20200,20200,20200,20200,75
|
|
20240910,135400,501105700,20200,20200,20200,20200,27
|
|
20240910,135300,500560300,20150,20150,20150,20150,3
|
|
20240910,135200,500499850,20150,20150,20150,20150,0
|
|
20240910,135100,500499850,20150,20150,20150,20150,3
|
|
20240910,135000,500439400,20150,20150,20150,20150,0
|
|
20240910,134900,500439400,20150,20150,20150,20150,2
|
|
20240910,134800,500399100,20150,20150,20150,20150,0
|
|
20240910,134700,500399100,20150,20150,20150,20150,2
|
|
20240910,134600,500358800,20200,20200,20200,20200,0
|
|
20240910,134500,500358800,20200,20150,20200,20150,14
|
|
20240910,134400,500076150,20150,20150,20150,20150,0
|
|
20240910,134300,500076150,20150,20150,20150,20150,1
|
|
20240910,134200,500056000,20100,20250,20250,20100,2001
|
|
20240910,134100,459749450,20200,20200,20200,20200,1
|
|
20240910,134000,459729250,20200,20200,20200,20200,1
|
|
20240910,133900,459709050,20200,20200,20200,20200,42
|
|
20240910,133800,458860650,20200,20200,20200,20200,1
|
|
20240910,133700,458840450,20200,20200,20200,20200,180
|
|
20240910,133600,455204450,20250,20200,20250,20200,11
|
|
20240910,133500,454981750,20200,20200,20200,20200,0
|
|
20240910,133400,454981750,20200,20200,20200,20200,4
|
|
20240910,133300,454900950,20250,20250,20250,20250,0
|
|
20240910,133200,454900950,20250,20200,20250,20200,6
|
|
20240910,133100,454779500,20300,20250,20300,20250,50
|
|
20240910,133000,453766950,20250,20250,20250,20250,51
|
|
20240910,132900,452734200,20300,20250,20300,20250,50
|
|
20240910,132800,451721650,20250,20250,20250,20250,1
|
|
20240910,132700,451701400,20200,20200,20200,20150,103
|
|
20240910,132600,449620850,20200,20200,20200,20150,155
|
|
20240910,132500,446489950,20200,20200,20200,20150,70
|
|
20240910,132400,445076050,20200,20250,20250,20200,182
|
|
20240910,132300,441399600,20250,20250,20250,20250,3
|
|
20240910,132200,441338850,20250,20250,20250,20250,0
|
|
20240910,132100,441338850,20250,20250,20250,20250,5
|
|
20240910,132000,441237600,20250,20300,20300,20250,2492
|
|
20240910,131900,390651050,20350,20350,20350,20350,37
|
|
20240910,131800,389898100,20350,20350,20350,20350,3
|
|
20240910,131700,389837050,20350,20350,20350,20350,0
|
|
20240910,131600,389837050,20350,20350,20350,20350,40
|
|
20240910,131500,389023050,20300,20300,20300,20300,1
|
|
20240910,131400,389002750,20300,20300,20300,20300,1
|
|
20240910,131300,388982450,20300,20300,20300,20300,1
|
|
20240910,131200,388962150,20300,20300,20300,20300,1
|
|
20240910,131100,388941850,20300,20300,20300,20300,1
|
|
20240910,131000,388921550,20300,20300,20300,20300,3
|
|
20240910,130900,388860650,20350,20350,20350,20350,0
|
|
20240910,130800,388860650,20350,20350,20350,20350,32
|
|
20240910,130700,388209450,20350,20350,20350,20350,2
|
|
20240910,130600,388168750,20350,20350,20350,20350,0
|
|
20240910,130500,388168750,20350,20350,20400,20350,3
|
|
20240910,130400,388107650,20350,20350,20350,20350,0
|
|
20240910,130300,388107650,20350,20350,20400,20350,3
|
|
20240910,130200,388046550,20350,20350,20350,20350,0
|
|
20240910,130100,388046550,20350,20350,20350,20350,2
|
|
20240910,130000,388005850,20350,20350,20350,20350,1
|
|
20240910,125900,387985500,20350,20350,20350,20350,4
|
|
20240910,125800,387904100,20350,20350,20350,20350,103
|
|
20240910,125700,385808050,20350,20350,20350,20350,2
|
|
20240910,125600,385767350,20350,20350,20350,20350,110
|
|
20240910,125500,383528850,20350,20350,20350,20350,0
|
|
20240910,125400,383528850,20350,20350,20350,20350,2
|
|
20240910,125300,383488150,20350,20350,20350,20350,0
|
|
20240910,125200,383488150,20350,20350,20350,20350,2
|
|
20240910,125100,383447450,20350,20350,20350,20350,0
|
|
20240910,125000,383447450,20350,20350,20350,20350,3
|
|
20240910,124900,383386400,20350,20350,20350,20350,0
|
|
20240910,124800,383386400,20350,20350,20350,20350,3
|
|
20240910,124700,383325350,20400,20400,20400,20400,31
|
|
20240910,124600,382692950,20350,20350,20350,20350,2
|
|
20240910,124500,382652250,20350,20350,20350,20350,0
|
|
20240910,124400,382652250,20350,20350,20350,20350,2
|
|
20240910,124300,382611550,20350,20350,20350,20350,0
|
|
20240910,124200,382611550,20350,20350,20350,20350,1
|
|
20240910,124100,382591200,20350,20350,20350,20350,2
|
|
20240910,124000,382550500,20400,20400,20400,20350,33
|
|
20240910,123900,381877400,20400,20400,20400,20350,9
|
|
20240910,123800,381693850,20400,20400,20400,20400,100
|
|
20240910,123700,379653850,20450,20450,20450,20450,0
|
|
20240910,123600,379653850,20450,20400,20450,20400,3
|
|
20240910,123500,379592550,20400,20400,20400,20400,60
|
|
20240910,123400,378368550,20400,20400,20400,20400,0
|
|
20240910,123300,378368550,20400,20400,20400,20400,62
|
|
20240910,123200,377103750,20400,20400,20400,20400,0
|
|
20240910,123100,377103750,20400,20400,20400,20400,2
|
|
20240910,123000,377062950,20400,20400,20400,20400,110
|
|
20240910,122900,374818950,20400,20400,20400,20400,0
|
|
20240910,122800,374818950,20400,20350,20400,20350,750
|
|
20240910,122700,359519000,20350,20350,20350,20350,1
|
|
20240910,122600,359498650,20400,20350,20400,20350,3
|
|
20240910,122500,359437550,20350,20350,20350,20350,1
|
|
20240910,122400,359417200,20350,20350,20350,20350,1
|
|
20240910,122300,359396850,20350,20350,20350,20350,1
|
|
20240910,122200,359376500,20400,20350,20400,20350,2
|
|
20240910,122100,359335750,20350,20350,20350,20350,52
|
|
20240910,122000,358277550,20350,20350,20350,20350,1
|
|
20240910,121900,358257200,20350,20350,20350,20350,1
|
|
20240910,121800,358236850,20350,20350,20350,20350,0
|
|
20240910,121700,358236850,20350,20350,20400,20350,5
|
|
20240910,121600,358135000,20350,20350,20350,20350,0
|
|
20240910,121500,358135000,20350,20350,20350,20350,2
|
|
20240910,121400,358094300,20350,20350,20350,20350,0
|
|
20240910,121300,358094300,20350,20350,20350,20350,1
|
|
20240910,121200,358073950,20350,20350,20350,20350,1
|
|
20240910,121100,358053600,20350,20350,20350,20350,1
|
|
20240910,121000,358033250,20350,20350,20350,20350,2
|
|
20240910,120900,357992550,20350,20350,20350,20350,2
|
|
20240910,120800,357951850,20350,20350,20350,20350,23
|
|
20240910,120700,357483800,20350,20350,20350,20350,1
|
|
20240910,120600,357463450,20350,20400,20400,20350,53
|
|
20240910,120500,356384800,20400,20400,20400,20400,1
|
|
20240910,120400,356364400,20350,20350,20350,20350,2
|
|
20240910,120300,356323700,20350,20400,20400,20350,71
|
|
20240910,120200,354878800,20350,20350,20350,20350,3
|
|
20240910,120100,354817750,20350,20350,20350,20350,0
|
|
20240910,120000,354817750,20350,20350,20350,20350,3
|
|
20240910,115900,354756700,20400,20400,20400,20400,38
|
|
20240910,115800,353981500,20450,20450,20450,20450,6
|
|
20240910,115700,353858800,20400,20400,20400,20400,0
|
|
20240910,115600,353858800,20400,20400,20400,20400,62
|
|
20240910,115500,352594000,20400,20400,20400,20400,60
|
|
20240910,115400,351370000,20400,20400,20400,20400,1
|
|
20240910,115300,351349600,20400,20450,20450,20400,20
|
|
20240910,115200,350941550,20450,20450,20450,20450,0
|
|
20240910,115100,350941550,20450,20400,20450,20400,56
|
|
20240910,115000,349799000,20450,20450,20450,20450,8
|
|
20240910,114900,349635400,20450,20400,20450,20400,53
|
|
20240910,114800,348554150,20450,20450,20450,20450,9
|
|
20240910,114700,348370100,20450,20450,20450,20450,1
|
|
20240910,114600,348349650,20450,20400,20450,20400,62
|
|
20240910,114500,347084800,20400,20400,20400,20400,1
|
|
20240910,114400,347064400,20400,20400,20400,20400,58
|
|
20240910,114300,345881200,20450,20450,20450,20400,7
|
|
20240910,114200,345738150,20400,20450,20450,20400,12
|
|
20240910,114100,345493200,20450,20400,20450,20400,51
|
|
20240910,114000,344450300,20450,20450,20450,20450,5
|
|
20240910,113900,344348050,20400,20400,20400,20400,2
|
|
20240910,113800,344307250,20400,20400,20450,20400,66
|
|
20240910,113700,342957850,20450,20450,20450,20450,57
|
|
20240910,113600,341792200,20500,20500,20500,20500,0
|
|
20240910,113500,341792200,20500,20400,20500,20400,152
|
|
20240910,113400,338676600,20400,20400,20450,20400,63
|
|
20240910,113300,337391350,20400,20400,20400,20400,0
|
|
20240910,113200,337391350,20400,20400,20400,20400,61
|
|
20240910,113100,336146950,20450,20450,20450,20450,0
|
|
20240910,113000,336146950,20450,20400,20450,20400,2
|
|
20240910,112900,336106100,20400,20450,20450,20400,60
|
|
20240910,112800,334882050,20450,20500,20500,20450,3
|
|
20240910,112700,334820650,20450,20450,20500,20450,5
|
|
20240910,112600,334718350,20400,20400,20450,20400,61
|
|
20240910,112500,333473900,20500,20450,20500,20450,77
|
|
20240910,112400,331895600,20400,20400,20400,20400,61
|
|
20240910,112300,330651200,20400,20400,20400,20400,380
|
|
20240910,112200,322899200,20350,20350,20350,20350,1
|
|
20240910,112100,322878850,20350,20400,20400,20350,2
|
|
20240910,112000,322838100,20350,20350,20350,20350,1
|
|
20240910,111900,322817750,20350,20350,20350,20350,1
|
|
20240910,111800,322797400,20350,20350,20350,20350,1
|
|
20240910,111700,322777050,20350,20350,20350,20350,2
|
|
20240910,111600,322736350,20400,20350,20400,20350,3
|
|
20240910,111500,322675250,20400,20400,20400,20400,1
|
|
20240910,111400,322654850,20350,20350,20350,20350,2
|
|
20240910,111300,322614150,20400,20400,20400,20400,0
|
|
20240910,111200,322614150,20400,20350,20400,20350,38
|
|
20240910,111100,321839000,20350,20350,20350,20350,1
|
|
20240910,111000,321818650,20350,20350,20350,20350,1
|
|
20240910,110900,321798300,20350,20350,20350,20350,1
|
|
20240910,110800,321777950,20350,20350,20350,20350,2
|
|
20240910,110700,321737250,20400,20400,20400,20350,3
|
|
20240910,110600,321676100,20450,20400,20450,20400,4
|
|
20240910,110500,321594450,20350,20450,20500,20350,113
|
|
20240910,110400,319294550,20400,20450,20450,20400,184
|
|
20240910,110300,315540850,20400,20400,20400,20400,2
|
|
20240910,110200,315500050,20400,20400,20400,20400,59
|
|
20240910,110100,314296450,20450,20450,20450,20450,311
|
|
20240910,110000,307936500,20450,20500,20500,20450,61
|
|
20240910,105900,306688500,20450,20450,20450,20450,2
|
|
20240910,105800,306647600,20550,20500,20550,20500,2
|
|
20240910,105700,306606550,20450,20450,20450,20450,57
|
|
20240910,105600,305440900,20500,20500,20500,20500,16
|
|
20240910,105500,305112900,20550,20450,20550,20450,5
|
|
20240910,105400,305010350,20450,20450,20450,20450,60
|
|
20240910,105300,303783350,20500,20500,20500,20500,0
|
|
20240910,105200,303783350,20500,20450,20550,20450,56
|
|
20240910,105100,302638000,20500,20500,20500,20500,7
|
|
20240910,105000,302494500,20450,20450,20450,20450,63
|
|
20240910,104900,301206150,20500,20500,20500,20500,0
|
|
20240910,104800,301206150,20500,20500,20550,20450,52
|
|
20240910,104700,300140650,20500,20500,20500,20500,12
|
|
20240910,104600,299894650,20550,20450,20550,20450,56
|
|
20240910,104500,298749300,20450,20450,20450,20450,60
|
|
20240910,104400,297522300,20450,20450,20450,20450,1
|
|
20240910,104300,297501850,20450,20450,20450,20450,22
|
|
20240910,104200,297051950,20500,20500,20500,20500,41
|
|
20240910,104100,296211450,20500,20500,20500,20500,1
|
|
20240910,104000,296190950,20500,20500,20500,20500,62
|
|
20240910,103900,294919950,20550,20550,20550,20550,7
|
|
20240910,103800,294776100,20600,20450,20600,20450,54
|
|
20240910,103700,293668800,20450,20550,20550,20450,17
|
|
20240910,103600,293320300,20500,20500,20500,20500,1
|
|
20240910,103500,293299800,20600,20450,20600,20450,59
|
|
20240910,103400,292093100,20500,20500,20500,20500,5
|
|
20240910,103300,291990600,20500,20500,20500,20500,1
|
|
20240910,103200,291970100,20600,20500,20600,20500,63
|
|
20240910,103100,290678500,20450,20450,20450,20450,98
|
|
20240910,103000,288674400,20500,20500,20500,20500,11
|
|
20240910,102900,288448900,20500,20500,20500,20500,2
|
|
20240910,102800,288407900,20600,20600,20600,20600,1
|
|
20240910,102700,288387300,20450,20500,20500,20450,66
|
|
20240910,102600,287034500,20500,20500,20500,20450,18
|
|
20240910,102500,286665550,20450,20450,20450,20450,57
|
|
20240910,102400,285499900,20500,20500,20500,20450,23
|
|
20240910,102300,285029100,20500,20500,20500,20500,44
|
|
20240910,102200,284127100,20550,20550,20550,20550,1
|
|
20240910,102100,284106550,20600,20500,20600,20500,5
|
|
20240910,102000,284003750,20450,20500,20500,20450,98
|
|
20240910,101900,281996950,20500,20450,20500,20400,1644
|
|
20240910,101800,248377200,20450,20350,20450,20350,190
|
|
20240910,101700,244501200,20350,20350,20350,20350,1
|
|
20240910,101600,244480850,20350,20350,20350,20350,2
|
|
20240910,101500,244440150,20350,20350,20350,20350,35
|
|
20240910,101400,243727900,20400,20400,20400,20400,4
|
|
20240910,101300,243646300,20350,20350,20350,20350,1
|
|
20240910,101200,243625950,20400,20400,20400,20400,60
|
|
20240910,101100,242401950,20350,20400,20400,20350,2
|
|
20240910,101000,242361200,20350,20400,20400,20350,65
|
|
20240910,100900,241035250,20350,20350,20350,20350,1
|
|
20240910,100800,241014900,20400,20400,20400,20400,610
|
|
20240910,100700,228570900,20450,20450,20450,20450,1
|
|
20240910,100600,228550450,20450,20450,20450,20400,63
|
|
20240910,100500,227262150,20450,20450,20450,20450,60
|
|
20240910,100400,226035150,20450,20500,20500,20450,61
|
|
20240910,100300,224786450,20500,20500,20500,20500,348
|
|
20240910,100200,217652450,20500,20500,20500,20500,1
|
|
20240910,100100,217631950,20550,20500,20550,20500,54
|
|
20240910,100000,216523600,20500,20550,20550,20500,96
|
|
20240910,095900,214553550,20550,20550,20550,20550,96
|
|
20240910,095800,212580750,20700,20700,20700,20700,0
|
|
20240910,095700,212580750,20700,20600,20700,20600,3
|
|
20240910,095600,212518850,20550,20550,20550,20550,59
|
|
20240910,095500,211306400,20600,20600,20600,20600,29
|
|
20240910,095400,210709000,20700,20550,20700,20550,110
|
|
20240910,095300,208442200,20550,20650,20650,20550,2
|
|
20240910,095200,208401000,20500,20600,20650,20500,6
|
|
20240910,095100,208277300,20600,20550,20600,20550,201
|
|
20240910,095000,204139700,20550,20550,20550,20550,7
|
|
20240910,094900,203995850,20600,20550,20600,20550,16
|
|
20240910,094800,203667000,20550,20550,20550,20500,64
|
|
20240910,094700,202354800,20500,20500,20500,20500,0
|
|
20240910,094600,202354800,20500,20500,20500,20500,100
|
|
20240910,094500,200304800,20400,20400,20400,20400,0
|
|
20240910,094400,200304800,20400,20450,20450,20400,60
|
|
20240910,094300,199079500,20400,20400,20400,20400,40
|
|
20240910,094200,198263500,20400,20450,20450,20400,32
|
|
20240910,094100,197610500,20500,20450,20500,20450,39
|
|
20240910,094000,196811550,20550,20550,20550,20550,0
|
|
20240910,093900,196811550,20550,20500,20550,20450,60
|
|
20240910,093800,195584400,20550,20550,20550,20550,2
|
|
20240910,093700,195543300,20550,20400,20550,20400,88
|
|
20240910,093600,193745150,20450,20450,20450,20450,1
|
|
20240910,093500,193724700,20500,20450,20500,20450,65
|
|
20240910,093400,192395350,20450,20450,20450,20450,62
|
|
20240910,093300,191127450,20450,20450,20450,20450,3
|
|
20240910,093200,191066100,20500,20500,20500,20500,12
|
|
20240910,093100,190820100,20500,20400,20500,20400,68
|
|
20240910,093000,189430200,20450,20500,20500,20450,755
|
|
20240910,092900,173990350,20450,20500,20500,20450,10
|
|
20240910,092800,173785600,20500,20500,20500,20500,216
|
|
20240910,092700,169357600,20600,20500,20600,20500,59
|
|
20240910,092600,168148000,20550,20550,20550,20550,1
|
|
20240910,092500,168127450,20600,20600,20600,20600,118
|
|
20240910,092400,165696650,20550,20500,20550,20500,175
|
|
20240910,092300,162100450,20450,20550,20550,20450,96
|
|
20240910,092200,160136450,20600,20500,20600,20500,19
|
|
20240910,092100,159746250,20600,20550,20600,20500,70
|
|
20240910,092000,158308100,20550,20550,20550,20550,1
|
|
20240910,091900,158287550,20600,20450,20600,20450,1458
|
|
20240910,091800,128401400,20350,20400,20400,20350,11
|
|
20240910,091700,128177500,20400,20400,20400,20400,61
|
|
20240910,091600,126933100,20450,20450,20450,20450,430
|
|
20240910,091500,118139600,20450,20400,20450,20400,132
|
|
20240910,091400,115446750,20400,20350,20400,20300,419
|
|
20240910,091300,106922700,20400,20400,20450,20400,16
|
|
20240910,091200,106596250,20400,20500,20500,20350,4524
|
|
20240910,091100,14281500,20600,20500,20600,20500,60
|
|
20240910,091000,13051400,20600,20600,20600,20600,480
|
|
20240910,090900,3163400,20600,20600,20600,20600,0
|
|
20240910,090800,3163400,20600,20600,20600,20600,1
|
|
20240910,090700,3142800,20600,20600,20600,20600,2
|
|
20240910,090600,3101600,20600,20600,20600,20600,0
|
|
20240910,090500,3101600,20600,20600,20600,20600,51
|
|
20240910,090400,2051000,20600,20600,20600,20600,58
|
|
20240910,090300,856200,20600,20600,20600,20600,1
|
|
20240910,090200,835600,20500,20500,20500,20500,0
|
|
20240910,090100,835600,20500,20700,20700,20500,7
|
|
20240910,090000,691900,20350,20350,20350,20350,34
|