632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,192800,7066153400,20250,20250,20250,20250,0
|
|
20240809,192700,7066153400,20250,20250,20250,20250,0
|
|
20240809,192600,7066153400,20250,20250,20250,20250,0
|
|
20240809,192500,7066153400,20250,20250,20250,20250,0
|
|
20240809,192400,7066153400,20250,20250,20250,20250,0
|
|
20240809,192300,7066153400,20250,20250,20250,20250,0
|
|
20240809,192200,7066153400,20250,20250,20250,20250,0
|
|
20240809,192100,7066153400,20250,20250,20250,20250,0
|
|
20240809,192000,7066153400,20250,20250,20250,20250,0
|
|
20240809,191900,7066153400,20250,20250,20250,20250,0
|
|
20240809,191800,7066153400,20250,20250,20250,20250,0
|
|
20240809,191700,7066153400,20250,20250,20250,20250,0
|
|
20240809,191600,7066153400,20250,20250,20250,20250,0
|
|
20240809,191500,7066153400,20250,20250,20250,20250,0
|
|
20240809,191400,7066153400,20250,20250,20250,20250,0
|
|
20240809,191300,7066153400,20250,20250,20250,20250,0
|
|
20240809,191200,7066153400,20250,20250,20250,20250,0
|
|
20240809,191100,7066153400,20250,20250,20250,20250,0
|
|
20240809,191000,7066153400,20250,20250,20250,20250,0
|
|
20240809,190900,7066153400,20250,20250,20250,20250,0
|
|
20240809,190800,7066153400,20250,20250,20250,20250,0
|
|
20240809,190700,7066153400,20250,20250,20250,20250,0
|
|
20240809,190600,7066153400,20250,20250,20250,20250,0
|
|
20240809,190500,7066153400,20250,20250,20250,20250,0
|
|
20240809,190400,7066153400,20250,20250,20250,20250,0
|
|
20240809,190300,7066153400,20250,20250,20250,20250,0
|
|
20240809,190200,7066153400,20250,20250,20250,20250,0
|
|
20240809,190100,7066153400,20250,20250,20250,20250,0
|
|
20240809,190000,7066153400,20250,20250,20250,20250,0
|
|
20240809,185900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,185800,7066153400,20250,20250,20250,20250,0
|
|
20240809,185700,7066153400,20250,20250,20250,20250,0
|
|
20240809,185600,7066153400,20250,20250,20250,20250,0
|
|
20240809,185500,7066153400,20250,20250,20250,20250,0
|
|
20240809,185400,7066153400,20250,20250,20250,20250,0
|
|
20240809,185300,7066153400,20250,20250,20250,20250,0
|
|
20240809,185200,7066153400,20250,20250,20250,20250,0
|
|
20240809,185100,7066153400,20250,20250,20250,20250,0
|
|
20240809,185000,7066153400,20250,20250,20250,20250,0
|
|
20240809,184900,7066153400,20250,20250,20250,20250,0
|
|
20240809,184800,7066153400,20250,20250,20250,20250,0
|
|
20240809,184700,7066153400,20250,20250,20250,20250,0
|
|
20240809,184600,7066153400,20250,20250,20250,20250,0
|
|
20240809,184500,7066153400,20250,20250,20250,20250,0
|
|
20240809,184400,7066153400,20250,20250,20250,20250,0
|
|
20240809,184300,7066153400,20250,20250,20250,20250,0
|
|
20240809,184200,7066153400,20250,20250,20250,20250,0
|
|
20240809,184100,7066153400,20250,20250,20250,20250,0
|
|
20240809,184000,7066153400,20250,20250,20250,20250,0
|
|
20240809,183900,7066153400,20250,20250,20250,20250,0
|
|
20240809,183800,7066153400,20250,20250,20250,20250,0
|
|
20240809,183700,7066153400,20250,20250,20250,20250,0
|
|
20240809,183600,7066153400,20250,20250,20250,20250,0
|
|
20240809,183500,7066153400,20250,20250,20250,20250,0
|
|
20240809,183400,7066153400,20250,20250,20250,20250,0
|
|
20240809,183300,7066153400,20250,20250,20250,20250,0
|
|
20240809,183200,7066153400,20250,20250,20250,20250,0
|
|
20240809,183100,7066153400,20250,20250,20250,20250,0
|
|
20240809,183000,7066153400,20250,20250,20250,20250,0
|
|
20240809,182900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,182800,7066153400,20250,20250,20250,20250,0
|
|
20240809,182700,7066153400,20250,20250,20250,20250,0
|
|
20240809,182600,7066153400,20250,20250,20250,20250,0
|
|
20240809,182500,7066153400,20250,20250,20250,20250,0
|
|
20240809,182400,7066153400,20250,20250,20250,20250,0
|
|
20240809,182300,7066153400,20250,20250,20250,20250,0
|
|
20240809,182200,7066153400,20250,20250,20250,20250,0
|
|
20240809,182100,7066153400,20250,20250,20250,20250,0
|
|
20240809,182000,7066153400,20250,20250,20250,20250,0
|
|
20240809,181900,7066153400,20250,20250,20250,20250,0
|
|
20240809,181800,7066153400,20250,20250,20250,20250,0
|
|
20240809,181700,7066153400,20250,20250,20250,20250,0
|
|
20240809,181600,7066153400,20250,20250,20250,20250,0
|
|
20240809,181500,7066153400,20250,20250,20250,20250,0
|
|
20240809,181400,7066153400,20250,20250,20250,20250,0
|
|
20240809,181300,7066153400,20250,20250,20250,20250,0
|
|
20240809,181200,7066153400,20250,20250,20250,20250,0
|
|
20240809,181100,7066153400,20250,20250,20250,20250,0
|
|
20240809,181000,7066153400,20250,20250,20250,20250,0
|
|
20240809,180900,7066153400,20250,20250,20250,20250,0
|
|
20240809,180800,7066153400,20250,20250,20250,20250,0
|
|
20240809,180700,7066153400,20250,20250,20250,20250,0
|
|
20240809,180600,7066153400,20250,20250,20250,20250,0
|
|
20240809,180500,7066153400,20250,20250,20250,20250,0
|
|
20240809,180400,7066153400,20250,20250,20250,20250,0
|
|
20240809,180300,7066153400,20250,20250,20250,20250,0
|
|
20240809,180200,7066153400,20250,20250,20250,20250,0
|
|
20240809,180100,7066153400,20250,20250,20250,20250,0
|
|
20240809,180000,7066153400,20250,20250,20250,20250,0
|
|
20240809,175900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,175800,7066153400,20250,20250,20250,20250,0
|
|
20240809,175700,7066153400,20250,20250,20250,20250,0
|
|
20240809,175600,7066153400,20250,20250,20250,20250,0
|
|
20240809,175500,7066153400,20250,20250,20250,20250,0
|
|
20240809,175400,7066153400,20250,20250,20250,20250,0
|
|
20240809,175300,7066153400,20250,20250,20250,20250,0
|
|
20240809,175200,7066153400,20250,20250,20250,20250,0
|
|
20240809,175100,7066153400,20250,20250,20250,20250,0
|
|
20240809,175000,7066153400,20250,20250,20250,20250,0
|
|
20240809,174900,7066153400,20250,20250,20250,20250,0
|
|
20240809,174800,7066153400,20250,20250,20250,20250,0
|
|
20240809,174700,7066153400,20250,20250,20250,20250,0
|
|
20240809,174600,7066153400,20250,20250,20250,20250,0
|
|
20240809,174500,7066153400,20250,20250,20250,20250,0
|
|
20240809,174400,7066153400,20250,20250,20250,20250,0
|
|
20240809,174300,7066153400,20250,20250,20250,20250,0
|
|
20240809,174200,7066153400,20250,20250,20250,20250,0
|
|
20240809,174100,7066153400,20250,20250,20250,20250,0
|
|
20240809,174000,7066153400,20250,20250,20250,20250,0
|
|
20240809,173900,7066153400,20250,20250,20250,20250,0
|
|
20240809,173800,7066153400,20250,20250,20250,20250,0
|
|
20240809,173700,7066153400,20250,20250,20250,20250,0
|
|
20240809,173600,7066153400,20250,20250,20250,20250,0
|
|
20240809,173500,7066153400,20250,20250,20250,20250,0
|
|
20240809,173400,7066153400,20250,20250,20250,20250,0
|
|
20240809,173300,7066153400,20250,20250,20250,20250,0
|
|
20240809,173200,7066153400,20250,20250,20250,20250,0
|
|
20240809,173100,7066153400,20250,20250,20250,20250,0
|
|
20240809,173000,7066153400,20250,20250,20250,20250,0
|
|
20240809,172900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,172800,7066153400,20250,20250,20250,20250,0
|
|
20240809,172700,7066153400,20250,20250,20250,20250,0
|
|
20240809,172600,7066153400,20250,20250,20250,20250,0
|
|
20240809,172500,7066153400,20250,20250,20250,20250,0
|
|
20240809,172400,7066153400,20250,20250,20250,20250,0
|
|
20240809,172300,7066153400,20250,20250,20250,20250,0
|
|
20240809,172200,7066153400,20250,20250,20250,20250,0
|
|
20240809,172100,7066153400,20250,20250,20250,20250,0
|
|
20240809,172000,7066153400,20250,20250,20250,20250,0
|
|
20240809,171900,7066153400,20250,20250,20250,20250,0
|
|
20240809,171800,7066153400,20250,20250,20250,20250,0
|
|
20240809,171700,7066153400,20250,20250,20250,20250,0
|
|
20240809,171600,7066153400,20250,20250,20250,20250,0
|
|
20240809,171500,7066153400,20250,20250,20250,20250,0
|
|
20240809,171400,7066153400,20250,20250,20250,20250,0
|
|
20240809,171300,7066153400,20250,20250,20250,20250,0
|
|
20240809,171200,7066153400,20250,20250,20250,20250,0
|
|
20240809,171100,7066153400,20250,20250,20250,20250,0
|
|
20240809,171000,7066153400,20250,20250,20250,20250,0
|
|
20240809,170900,7066153400,20250,20250,20250,20250,0
|
|
20240809,170800,7066153400,20250,20250,20250,20250,0
|
|
20240809,170700,7066153400,20250,20250,20250,20250,0
|
|
20240809,170600,7066153400,20250,20250,20250,20250,0
|
|
20240809,170500,7066153400,20250,20250,20250,20250,0
|
|
20240809,170400,7066153400,20250,20250,20250,20250,0
|
|
20240809,170300,7066153400,20250,20250,20250,20250,0
|
|
20240809,170200,7066153400,20250,20250,20250,20250,0
|
|
20240809,170100,7066153400,20250,20250,20250,20250,0
|
|
20240809,170000,7066153400,20250,20250,20250,20250,0
|
|
20240809,165900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,165800,7066153400,20250,20250,20250,20250,0
|
|
20240809,165700,7066153400,20250,20250,20250,20250,0
|
|
20240809,165600,7066153400,20250,20250,20250,20250,0
|
|
20240809,165500,7066153400,20250,20250,20250,20250,0
|
|
20240809,165400,7066153400,20250,20250,20250,20250,0
|
|
20240809,165300,7066153400,20250,20250,20250,20250,0
|
|
20240809,165200,7066153400,20250,20250,20250,20250,0
|
|
20240809,165100,7066153400,20250,20250,20250,20250,0
|
|
20240809,165000,7066153400,20250,20250,20250,20250,0
|
|
20240809,164900,7066153400,20250,20250,20250,20250,0
|
|
20240809,164800,7066153400,20250,20250,20250,20250,0
|
|
20240809,164700,7066153400,20250,20250,20250,20250,0
|
|
20240809,164600,7066153400,20250,20250,20250,20250,0
|
|
20240809,164500,7066153400,20250,20250,20250,20250,0
|
|
20240809,164400,7066153400,20250,20250,20250,20250,0
|
|
20240809,164300,7066153400,20250,20250,20250,20250,0
|
|
20240809,164200,7066153400,20250,20250,20250,20250,0
|
|
20240809,164100,7066153400,20250,20250,20250,20250,0
|
|
20240809,164000,7066153400,20250,20250,20250,20250,0
|
|
20240809,163900,7066153400,20250,20250,20250,20250,0
|
|
20240809,163800,7066153400,20250,20250,20250,20250,0
|
|
20240809,163700,7066153400,20250,20250,20250,20250,0
|
|
20240809,163600,7066153400,20250,20250,20250,20250,0
|
|
20240809,163500,7066153400,20250,20250,20250,20250,0
|
|
20240809,163400,7066153400,20250,20250,20250,20250,0
|
|
20240809,163300,7066153400,20250,20250,20250,20250,0
|
|
20240809,163200,7066153400,20250,20250,20250,20250,0
|
|
20240809,163100,7066153400,20250,20250,20250,20250,0
|
|
20240809,163000,7066153400,20250,20250,20250,20250,0
|
|
20240809,162900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,162800,7066153400,20250,20250,20250,20250,0
|
|
20240809,162700,7066153400,20250,20250,20250,20250,0
|
|
20240809,162600,7066153400,20250,20250,20250,20250,0
|
|
20240809,162500,7066153400,20250,20250,20250,20250,0
|
|
20240809,162400,7066153400,20250,20250,20250,20250,0
|
|
20240809,162300,7066153400,20250,20250,20250,20250,0
|
|
20240809,162200,7066153400,20250,20250,20250,20250,0
|
|
20240809,162100,7066153400,20250,20250,20250,20250,0
|
|
20240809,162000,7066153400,20250,20250,20250,20250,0
|
|
20240809,161900,7066153400,20250,20250,20250,20250,0
|
|
20240809,161800,7066153400,20250,20250,20250,20250,0
|
|
20240809,161700,7066153400,20250,20250,20250,20250,0
|
|
20240809,161600,7066153400,20250,20250,20250,20250,0
|
|
20240809,161500,7066153400,20250,20250,20250,20250,0
|
|
20240809,161400,7066153400,20250,20250,20250,20250,0
|
|
20240809,161300,7066153400,20250,20250,20250,20250,0
|
|
20240809,161200,7066153400,20250,20250,20250,20250,0
|
|
20240809,161100,7066153400,20250,20250,20250,20250,0
|
|
20240809,161000,7066153400,20250,20250,20250,20250,0
|
|
20240809,160900,7066153400,20250,20250,20250,20250,0
|
|
20240809,160800,7066153400,20250,20250,20250,20250,0
|
|
20240809,160700,7066153400,20250,20250,20250,20250,0
|
|
20240809,160600,7066153400,20250,20250,20250,20250,0
|
|
20240809,160500,7066153400,20250,20250,20250,20250,0
|
|
20240809,160400,7066153400,20250,20250,20250,20250,0
|
|
20240809,160300,7066153400,20250,20250,20250,20250,0
|
|
20240809,160200,7066153400,20250,20250,20250,20250,0
|
|
20240809,160100,7066153400,20250,20250,20250,20250,0
|
|
20240809,160000,7066153400,20250,20250,20250,20250,0
|
|
20240809,155900,7066153400,20250,20250,20250,20250,3620
|
|
20240809,155800,7066153400,20250,20250,20250,20250,0
|
|
20240809,155700,7066153400,20250,20250,20250,20250,0
|
|
20240809,155600,7066153400,20250,20250,20250,20250,0
|
|
20240809,155500,7066153400,20250,20250,20250,20250,0
|
|
20240809,155400,7066153400,20250,20250,20250,20250,0
|
|
20240809,155300,7066153400,20250,20250,20250,20250,0
|
|
20240809,155200,7066153400,20250,20250,20250,20250,0
|
|
20240809,155100,7066153400,20250,20250,20250,20250,0
|
|
20240809,155000,7066153400,20250,20250,20250,20250,0
|
|
20240809,154900,7066153400,20250,20250,20250,20250,0
|
|
20240809,154800,7066153400,20250,20250,20250,20250,0
|
|
20240809,154700,7066153400,20250,20250,20250,20250,0
|
|
20240809,154600,7066153400,20250,20250,20250,20250,0
|
|
20240809,154500,7066153400,20250,20250,20250,20250,0
|
|
20240809,154400,7066153400,20250,20250,20250,20250,0
|
|
20240809,154300,7066153400,20250,20250,20250,20250,0
|
|
20240809,154200,7066153400,20250,20250,20250,20250,0
|
|
20240809,154100,7066153400,20250,20250,20250,20250,0
|
|
20240809,154000,7066153400,20250,20250,20250,20250,0
|
|
20240809,153900,7066153400,20250,20250,20250,20250,0
|
|
20240809,153800,7066153400,20250,20250,20250,20250,0
|
|
20240809,153700,7066153400,20250,20250,20250,20250,0
|
|
20240809,153600,7066153400,20250,20250,20250,20250,0
|
|
20240809,153500,7066153400,20250,20250,20250,20250,0
|
|
20240809,153400,7066153400,20250,20250,20250,20250,0
|
|
20240809,153300,7066153400,20250,20250,20250,20250,0
|
|
20240809,153200,7066153400,20250,20250,20250,20250,0
|
|
20240809,153100,7066153400,20250,20250,20250,20250,0
|
|
20240809,153000,7066153400,20250,20250,20250,20250,3620
|
|
20240809,152900,6992848400,20250,20250,20250,20250,0
|
|
20240809,152800,6992848400,20250,20250,20250,20250,0
|
|
20240809,152700,6992848400,20250,20250,20250,20250,0
|
|
20240809,152600,6992848400,20250,20250,20250,20250,0
|
|
20240809,152500,6992848400,20250,20250,20250,20250,0
|
|
20240809,152400,6992848400,20250,20250,20250,20250,0
|
|
20240809,152300,6992848400,20250,20250,20250,20250,0
|
|
20240809,152200,6992848400,20250,20250,20250,20250,0
|
|
20240809,152100,6992848400,20250,20250,20250,20250,0
|
|
20240809,152000,6992848400,20250,20250,20250,20250,0
|
|
20240809,151900,6992848400,20250,20250,20250,20150,884
|
|
20240809,151800,6974989000,20200,20200,20250,20200,236
|
|
20240809,151700,6970215500,20200,20250,20300,20200,3139
|
|
20240809,151600,6906771700,20250,20250,20250,20200,2114
|
|
20240809,151500,6864038200,20200,20300,20300,20200,307
|
|
20240809,151400,6857822600,20300,20200,20300,20200,2424
|
|
20240809,151300,6808692350,20200,20250,20250,20200,758
|
|
20240809,151200,6793360700,20250,20200,20250,20200,1147
|
|
20240809,151100,6770152950,20200,20200,20200,20200,263
|
|
20240809,151000,6764840350,20250,20250,20250,20200,563
|
|
20240809,150900,6753464600,20250,20250,20250,20250,49
|
|
20240809,150800,6752472350,20250,20150,20250,20150,569
|
|
20240809,150700,6740978600,20150,20200,20200,20150,950
|
|
20240809,150600,6721797050,20200,20200,20250,20150,928
|
|
20240809,150500,6703066550,20200,20200,20200,20150,1116
|
|
20240809,150400,6680572650,20200,20200,20300,20200,798
|
|
20240809,150300,6664402600,20200,20300,20300,20200,626
|
|
20240809,150200,6651733800,20200,20250,20300,20200,772
|
|
20240809,150100,6636082300,20250,20300,20300,20200,1047
|
|
20240809,150000,6614873950,20300,20250,20300,20250,136
|
|
20240809,145900,6612118050,20300,20250,20300,20250,16
|
|
20240809,145800,6611793850,20300,20250,20300,20250,410
|
|
20240809,145700,6603479200,20250,20200,20250,20150,340
|
|
20240809,145600,6596610350,20200,20250,20250,20150,2920
|
|
20240809,145500,6537626400,20250,20300,20300,20250,491
|
|
20240809,145400,6527679150,20250,20300,20300,20250,253
|
|
20240809,145300,6522555750,20250,20250,20250,20200,1100
|
|
20240809,145200,6500283200,20300,20300,20300,20300,56
|
|
20240809,145100,6499146400,20300,20250,20300,20250,201
|
|
20240809,145000,6495076100,20250,20300,20300,20250,512
|
|
20240809,144900,6484703100,20300,20250,20300,20250,516
|
|
20240809,144800,6474253550,20250,20300,20350,20250,1245
|
|
20240809,144700,6449031850,20300,20300,20350,20300,693
|
|
20240809,144600,6434962950,20350,20300,20350,20300,49
|
|
20240809,144500,6433965850,20350,20300,20350,20300,197
|
|
20240809,144400,6429961550,20300,20350,20350,20300,616
|
|
20240809,144300,6417450850,20300,20300,20300,20300,65
|
|
20240809,144200,6416131350,20300,20300,20300,20300,48
|
|
20240809,144100,6415156950,20300,20350,20350,20300,318
|
|
20240809,144000,6408698550,20350,20350,20350,20300,1409
|
|
20240809,143900,6380090400,20350,20350,20350,20350,261
|
|
20240809,143800,6374779050,20350,20350,20350,20300,730
|
|
20240809,143700,6359958150,20300,20350,20350,20300,91
|
|
20240809,143600,6358106850,20300,20300,20350,20300,501
|
|
20240809,143500,6347936500,20350,20300,20350,20300,583
|
|
20240809,143400,6336099700,20350,20350,20350,20350,165
|
|
20240809,143300,6332741950,20350,20300,20350,20300,1714
|
|
20240809,143200,6297927400,20300,20250,20300,20250,1644
|
|
20240809,143100,6264564800,20250,20250,20250,20250,103
|
|
20240809,143000,6262479050,20250,20250,20250,20250,54
|
|
20240809,142900,6261385550,20200,20250,20250,20200,204
|
|
20240809,142800,6257257050,20200,20200,20200,20200,33
|
|
20240809,142700,6256590450,20200,20250,20250,20150,591
|
|
20240809,142600,6244654000,20200,20250,20250,20200,354
|
|
20240809,142500,6237502500,20250,20250,20250,20250,13
|
|
20240809,142400,6237239250,20250,20200,20250,20200,372
|
|
20240809,142300,6229719500,20250,20250,20250,20150,736
|
|
20240809,142200,6214840850,20250,20250,20250,20250,444
|
|
20240809,142100,6205849850,20250,20200,20250,20200,834
|
|
20240809,142000,6188986950,20200,20150,20200,20150,29
|
|
20240809,141900,6188402150,20150,20200,20200,20150,75
|
|
20240809,141800,6186889650,20200,20150,20200,20150,293
|
|
20240809,141700,6180976050,20150,20150,20200,20150,102
|
|
20240809,141600,6178920700,20150,20150,20150,20150,202
|
|
20240809,141500,6174850400,20150,20150,20150,20100,107
|
|
20240809,141400,6172696850,20150,20100,20150,20100,102
|
|
20240809,141300,6170646550,20150,20150,20150,20150,113
|
|
20240809,141200,6168369600,20050,20100,20150,20050,341
|
|
20240809,141100,6161516950,20100,20150,20150,20100,172
|
|
20240809,141000,6158059500,20150,20150,20150,20150,279
|
|
20240809,140900,6152437650,20150,20100,20150,20100,112
|
|
20240809,140800,6150186400,20100,20100,20100,20100,0
|
|
20240809,140700,6150186400,20100,20100,20100,20100,48
|
|
20240809,140600,6149221600,20050,20050,20050,20050,96
|
|
20240809,140500,6147296800,20150,20150,20150,20150,116
|
|
20240809,140400,6144959400,20150,20100,20150,20050,1164
|
|
20240809,140300,6121616300,20150,20100,20150,20050,618
|
|
20240809,140200,6109204050,20100,20250,20250,20100,442
|
|
20240809,140100,6100318150,20250,20100,20250,20100,578
|
|
20240809,140000,6088688650,20250,20250,20250,20250,1
|
|
20240809,135900,6088668400,20250,20050,20250,20050,3951
|
|
20240809,135800,6009287300,20100,20100,20100,20050,309
|
|
20240809,135700,6003083850,20100,20100,20150,20100,496
|
|
20240809,135600,5993095200,20050,20050,20100,20050,506
|
|
20240809,135500,5982937950,20050,20050,20100,20050,728
|
|
20240809,135400,5968322350,20050,20100,20100,20050,97
|
|
20240809,135300,5966372850,20100,20100,20100,20100,293
|
|
20240809,135200,5960483550,20100,20100,20100,20050,5171
|
|
20240809,135100,5856766450,20150,20100,20150,20100,996
|
|
20240809,135000,5836708450,20100,20150,20150,20100,2958
|
|
20240809,134900,5777218250,20150,20150,20150,20150,764
|
|
20240809,134800,5761823650,20100,20100,20100,20100,47
|
|
20240809,134700,5760878950,20150,20150,20150,20100,301
|
|
20240809,134600,5754814300,20150,20150,20150,20100,3958
|
|
20240809,134500,5675108900,20150,20150,20150,20150,1
|
|
20240809,134400,5675088750,20200,20150,20200,20150,140
|
|
20240809,134300,5672265700,20150,20200,20200,20150,1071
|
|
20240809,134200,5650684750,20250,20250,20250,20150,763
|
|
20240809,134100,5635275350,20250,20200,20250,20200,27
|
|
20240809,134000,5634729900,20200,20250,20250,20200,51
|
|
20240809,133900,5633697200,20300,20200,20300,20150,2593
|
|
20240809,133800,5581324400,20250,20250,20250,20200,239
|
|
20240809,133700,5576490400,20250,20250,20250,20250,376
|
|
20240809,133600,5568876400,20250,20300,20300,20250,145
|
|
20240809,133500,5565937250,20250,20250,20250,20250,210
|
|
20240809,133400,5561684750,20250,20250,20250,20250,300
|
|
20240809,133300,5555609750,20300,20300,20300,20300,187
|
|
20240809,133200,5551813650,20300,20300,20300,20300,0
|
|
20240809,133100,5551813650,20300,20250,20300,20250,63
|
|
20240809,133000,5550535300,20250,20300,20300,20250,278
|
|
20240809,132900,5544903900,20300,20300,20300,20300,10
|
|
20240809,132800,5544700900,20300,20300,20300,20300,0
|
|
20240809,132700,5544700900,20300,20300,20300,20250,47
|
|
20240809,132600,5543747250,20300,20250,20300,20250,155
|
|
20240809,132500,5540603450,20250,20300,20300,20250,366
|
|
20240809,132400,5533187500,20300,20300,20300,20250,62
|
|
20240809,132300,5531930850,20300,20300,20300,20300,70
|
|
20240809,132200,5530509850,20300,20250,20300,20250,682
|
|
20240809,132100,5516690250,20300,20300,20300,20300,5
|
|
20240809,132000,5516588750,20250,20300,20300,20250,46
|
|
20240809,131900,5515655200,20250,20300,20300,20250,207
|
|
20240809,131800,5511459150,20250,20300,20300,20250,184
|
|
20240809,131700,5507732800,20300,20300,20300,20300,81
|
|
20240809,131600,5506088500,20300,20250,20300,20250,187
|
|
20240809,131500,5502299800,20300,20250,20300,20250,7
|
|
20240809,131400,5502157750,20250,20250,20250,20250,0
|
|
20240809,131300,5502157750,20250,20250,20300,20250,120
|
|
20240809,131200,5499725850,20250,20300,20300,20250,3426
|
|
20240809,131100,5430303050,20350,20350,20350,20300,342
|
|
20240809,131000,5423344100,20350,20250,20350,20250,2623
|
|
20240809,130900,5370137200,20250,20250,20300,20250,456
|
|
20240809,130800,5360882950,20250,20250,20300,20250,285
|
|
20240809,130700,5355109800,20250,20300,20300,20250,162
|
|
20240809,130600,5351828700,20250,20250,20250,20250,618
|
|
20240809,130500,5339314200,20250,20250,20300,20250,566
|
|
20240809,130400,5327850850,20250,20250,20250,20250,52
|
|
20240809,130300,5326797850,20300,20300,20300,20300,50
|
|
20240809,130200,5325782850,20300,20300,20300,20300,80
|
|
20240809,130100,5324158850,20250,20250,20250,20250,1912
|
|
20240809,130000,5285440850,20250,20250,20250,20250,690
|
|
20240809,125900,5271468350,20300,20250,20300,20250,870
|
|
20240809,125800,5253842200,20250,20250,20250,20250,80
|
|
20240809,125700,5252222200,20300,20300,20300,20300,0
|
|
20240809,125600,5252222200,20300,20300,20300,20300,88
|
|
20240809,125500,5250435800,20300,20300,20300,20300,51
|
|
20240809,125400,5249400500,20300,20250,20300,20250,85
|
|
20240809,125300,5247677350,20250,20250,20250,20250,5
|
|
20240809,125200,5247576100,20250,20250,20250,20250,12
|
|
20240809,125100,5247333100,20300,20300,20300,20300,40
|
|
20240809,125000,5246521100,20250,20250,20300,20250,359
|
|
20240809,124900,5239245550,20250,20300,20300,20250,663
|
|
20240809,124800,5225803000,20300,20250,20300,20250,116
|
|
20240809,124700,5223450900,20300,20250,20300,20250,74
|
|
20240809,124600,5221949900,20250,20300,20300,20250,17
|
|
20240809,124500,5221604900,20350,20300,20350,20250,498
|
|
20240809,124400,5211511100,20250,20300,20300,20250,364
|
|
20240809,124300,5204124400,20300,20300,20300,20300,262
|
|
20240809,124200,5198805800,20350,20300,20350,20300,113
|
|
20240809,124100,5196510050,20300,20300,20350,20300,751
|
|
20240809,124000,5181264650,20300,20250,20300,20250,690
|
|
20240809,123900,5167286750,20300,20250,20300,20250,351
|
|
20240809,123800,5160178700,20250,20300,20300,20250,424
|
|
20240809,123700,5151581600,20300,20300,20300,20250,261
|
|
20240809,123600,5146288350,20250,20250,20250,20250,272
|
|
20240809,123500,5140780350,20250,20300,20300,20250,647
|
|
20240809,123400,5127658600,20300,20300,20300,20300,141
|
|
20240809,123300,5124796300,20300,20300,20300,20300,7
|
|
20240809,123200,5124654200,20300,20300,20300,20300,91
|
|
20240809,123100,5122806900,20300,20300,20300,20300,41
|
|
20240809,123000,5121974600,20300,20350,20350,20300,446
|
|
20240809,122900,5112920750,20300,20350,20350,20300,112
|
|
20240809,122800,5110647050,20350,20300,20350,20300,600
|
|
20240809,122700,5098465150,20300,20300,20300,20300,431
|
|
20240809,122600,5089715850,20300,20350,20350,20300,289
|
|
20240809,122500,5083834950,20350,20300,20350,20300,166
|
|
20240809,122400,5080464850,20350,20300,20350,20300,13
|
|
20240809,122300,5080200350,20350,20300,20350,20300,140
|
|
20240809,122200,5077356350,20300,20300,20300,20300,106
|
|
20240809,122100,5075204550,20300,20300,20300,20300,100
|
|
20240809,122000,5073174550,20350,20300,20350,20300,378
|
|
20240809,121900,5065499050,20300,20300,20300,20300,228
|
|
20240809,121800,5060870650,20300,20350,20350,20300,2768
|
|
20240809,121700,5004658550,20350,20400,20400,20350,100
|
|
20240809,121600,5002621650,20350,20350,20350,20350,5
|
|
20240809,121500,5002519900,20350,20350,20350,20350,1500
|
|
20240809,121400,4971994900,20400,20300,20400,20300,88
|
|
20240809,121300,4970199900,20300,20350,20350,20300,635
|
|
20240809,121200,4957307950,20300,20350,20350,20300,100
|
|
20240809,121100,4955276450,20400,20350,20400,20350,41
|
|
20240809,121000,4954440150,20350,20300,20350,20300,8
|
|
20240809,120900,4954277700,20400,20350,20400,20350,244
|
|
20240809,120800,4949312000,20300,20300,20300,20300,100
|
|
20240809,120700,4947282000,20350,20400,20400,20350,21
|
|
20240809,120600,4946854600,20350,20350,20350,20350,539
|
|
20240809,120500,4935885950,20350,20350,20350,20350,0
|
|
20240809,120400,4935885950,20350,20350,20350,20350,0
|
|
20240809,120300,4935885950,20350,20350,20350,20350,38
|
|
20240809,120200,4935112650,20350,20350,20350,20350,1
|
|
20240809,120100,4935092300,20300,20300,20300,20300,100
|
|
20240809,120000,4933062300,20350,20350,20400,20350,430
|
|
20240809,115900,4924309900,20400,20400,20400,20400,1
|
|
20240809,115800,4924289500,20350,20400,20400,20350,19
|
|
20240809,115700,4923902750,20400,20350,20400,20350,839
|
|
20240809,115600,4906827200,20350,20400,20400,20350,392
|
|
20240809,115500,4898833400,20400,20400,20450,20400,425
|
|
20240809,115400,4890161500,20400,20400,20450,20400,22
|
|
20240809,115300,4889711700,20400,20400,20400,20400,55
|
|
20240809,115200,4888589700,20400,20450,20450,20400,57
|
|
20240809,115100,4887424950,20450,20450,20450,20450,42
|
|
20240809,115000,4886566050,20450,20450,20450,20450,300
|
|
20240809,114900,4880431050,20450,20450,20450,20450,114
|
|
20240809,114800,4878099750,20450,20400,20450,20400,84
|
|
20240809,114700,4876386050,20400,20500,20500,20400,160
|
|
20240809,114600,4873113250,20500,20450,20500,20450,627
|
|
20240809,114500,4860285050,20450,20500,20500,20450,2
|
|
20240809,114400,4860244100,20450,20500,20500,20450,432
|
|
20240809,114300,4851391100,20500,20500,20500,20500,60
|
|
20240809,114200,4850161100,20500,20400,20500,20400,3034
|
|
20240809,114100,4788140950,20350,20400,20400,20350,2208
|
|
20240809,114000,4743099600,20400,20350,20400,20300,2096
|
|
20240809,113900,4700515400,20400,20350,20400,20350,248
|
|
20240809,113800,4695468450,20400,20400,20400,20350,157
|
|
20240809,113700,4692268200,20350,20350,20400,20350,128
|
|
20240809,113600,4689660750,20350,20350,20400,20350,224
|
|
20240809,113500,4685101850,20350,20350,20400,20350,314
|
|
20240809,113400,4678710050,20350,20350,20350,20350,108
|
|
20240809,113300,4676512250,20350,20350,20350,20300,262
|
|
20240809,113200,4671184350,20350,20350,20350,20300,750
|
|
20240809,113100,4655926950,20350,20350,20350,20350,333
|
|
20240809,113000,4649150400,20350,20350,20350,20350,105
|
|
20240809,112900,4647013650,20300,20350,20350,20300,73
|
|
20240809,112800,4645528350,20350,20300,20350,20300,43
|
|
20240809,112700,4644654950,20300,20300,20300,20300,100
|
|
20240809,112600,4642624950,20350,20350,20350,20350,39
|
|
20240809,112500,4641831300,20350,20400,20400,20350,162
|
|
20240809,112400,4638534550,20350,20300,20350,20300,152
|
|
20240809,112300,4635441450,20350,20400,20400,20350,26
|
|
20240809,112200,4634912300,20300,20350,20350,20300,239
|
|
20240809,112100,4630060300,20400,20350,20400,20300,474
|
|
20240809,112000,4620414850,20400,20350,20400,20350,444
|
|
20240809,111900,4611360200,20350,20350,20350,20350,169
|
|
20240809,111800,4607921050,20350,20350,20350,20350,256
|
|
20240809,111700,4602711450,20350,20350,20350,20350,136
|
|
20240809,111600,4599943850,20350,20350,20350,20350,0
|
|
20240809,111500,4599943850,20350,20400,20400,20350,536
|
|
20240809,111400,4589022000,20350,20450,20450,20350,54
|
|
20240809,111300,4587922900,20450,20450,20450,20450,0
|
|
20240809,111200,4587922900,20450,20400,20450,20400,2244
|
|
20240809,111100,4542062800,20350,20350,20350,20350,559
|
|
20240809,111000,4530687150,20400,20400,20400,20400,326
|
|
20240809,110900,4524036750,20400,20400,20400,20400,564
|
|
20240809,110800,4512531150,20350,20300,20350,20300,31
|
|
20240809,110700,4511901350,20350,20300,20350,20250,58
|
|
20240809,110600,4510722200,20300,20350,20350,20250,46
|
|
20240809,110500,4509789000,20250,20250,20250,20250,2
|
|
20240809,110400,4509748500,20400,20350,20400,20300,509
|
|
20240809,110300,4499413300,20350,20350,20350,20350,16
|
|
20240809,110200,4499087700,20300,20350,20350,20300,170
|
|
20240809,110100,4495630800,20350,20400,20400,20350,2285
|
|
20240809,110000,4449019950,20450,20450,20450,20450,251
|
|
20240809,105900,4443887000,20400,20400,20450,20400,675
|
|
20240809,105800,4430116900,20450,20450,20450,20450,389
|
|
20240809,105700,4422161850,20450,20450,20450,20450,10
|
|
20240809,105600,4421957350,20450,20450,20450,20450,124
|
|
20240809,105500,4419421550,20450,20450,20450,20400,123
|
|
20240809,105400,4416906700,20400,20350,20450,20350,2864
|
|
20240809,105300,4358421500,20350,20350,20350,20300,115
|
|
20240809,105200,4356084000,20350,20350,20350,20300,103
|
|
20240809,105100,4353990950,20250,20250,20250,20250,0
|
|
20240809,105000,4353990950,20250,20350,20350,20250,326
|
|
20240809,104900,4347376250,20300,20350,20350,20300,64
|
|
20240809,104800,4346074150,20350,20300,20350,20200,1641
|
|
20240809,104700,4312854450,20300,20250,20300,20200,230
|
|
20240809,104600,4308198150,20250,20250,20300,20250,1800
|
|
20240809,104500,4271748050,20250,20200,20250,20200,314
|
|
20240809,104400,4265399700,20250,20300,20300,20250,120
|
|
20240809,104300,4262966050,20250,20250,20250,20250,5
|
|
20240809,104200,4262864800,20200,20250,20300,20200,490
|
|
20240809,104100,4252958600,20300,20300,20300,20250,1011
|
|
20240809,104000,4232483900,20300,20300,20300,20300,190
|
|
20240809,103900,4228626900,20300,20400,20400,20300,322
|
|
20240809,103800,4222084300,20350,20300,20350,20300,282
|
|
20240809,103700,4216358500,20300,20350,20400,20300,362
|
|
20240809,103600,4208991900,20400,20400,20400,20400,189
|
|
20240809,103500,4205136300,20400,20400,20400,20400,900
|
|
20240809,103400,4186776300,20400,20400,20400,20350,1187
|
|
20240809,103300,4162602900,20400,20450,20450,20350,1700
|
|
20240809,103200,4127973100,20450,20450,20450,20400,301
|
|
20240809,103100,4121818850,20450,20400,20450,20400,105
|
|
20240809,103000,4119676750,20450,20400,20450,20400,267
|
|
20240809,102900,4114222000,20400,20400,20400,20400,365
|
|
20240809,102800,4106776000,20450,20450,20450,20400,27
|
|
20240809,102700,4106223950,20450,20400,20450,20400,122
|
|
20240809,102600,4103730150,20400,20400,20450,20400,218
|
|
20240809,102500,4099280450,20400,20400,20400,20400,493
|
|
20240809,102400,4089223250,20450,20500,20500,20400,2170
|
|
20240809,102300,4044839200,20500,20450,20500,20450,1329
|
|
20240809,102200,4017661050,20450,20450,20450,20450,561
|
|
20240809,102100,4006188600,20450,20400,20450,20400,112
|
|
20240809,102000,4003903300,20350,20400,20400,20350,506
|
|
20240809,101900,3993586450,20450,20450,20450,20350,239
|
|
20240809,101800,3988714800,20450,20400,20450,20350,275
|
|
20240809,101700,3983104950,20400,20450,20450,20400,339
|
|
20240809,101600,3976177650,20500,20450,20500,20450,1144
|
|
20240809,101500,3952781750,20450,20400,20450,20400,865
|
|
20240809,101400,3935105350,20400,20400,20450,20400,2349
|
|
20240809,101300,3887185700,20450,20450,20450,20400,259
|
|
20240809,101200,3881889900,20500,20450,20500,20450,502
|
|
20240809,101100,3871623950,20450,20450,20500,20450,1672
|
|
20240809,101000,3837350800,20450,20450,20500,20450,1272
|
|
20240809,100900,3811305700,20450,20450,20450,20400,74
|
|
20240809,100800,3809794600,20450,20400,20450,20400,707
|
|
20240809,100700,3795357650,20400,20350,20450,20350,23
|
|
20240809,100600,3794889400,20400,20450,20450,20350,307
|
|
20240809,100500,3788639100,20450,20450,20450,20450,273
|
|
20240809,100400,3783056250,20450,20500,20500,20400,9084
|
|
20240809,100300,3597687050,20500,20450,20500,20450,272
|
|
20240809,100200,3592122150,20450,20500,20500,20450,153
|
|
20240809,100100,3588988750,20500,20450,20500,20450,173
|
|
20240809,100000,3585444700,20450,20500,20500,20450,181
|
|
20240809,095900,3581735500,20500,20350,20500,20350,5137
|
|
20240809,095800,3477001700,20350,20300,20350,20200,2097
|
|
20240809,095700,3434553150,20350,20350,20350,20300,124
|
|
20240809,095600,3432033250,20350,20300,20350,20300,242
|
|
20240809,095500,3427119900,20300,20300,20300,20300,899
|
|
20240809,095400,3408870200,20300,20300,20350,20300,655
|
|
20240809,095300,3395573650,20300,20250,20300,20250,1092
|
|
20240809,095200,3373415700,20300,20250,20300,20250,584
|
|
20240809,095100,3361566900,20300,20250,20300,20250,483
|
|
20240809,095000,3351763500,20250,20250,20250,20250,1498
|
|
20240809,094900,3321429000,20250,20200,20250,20100,1479
|
|
20240809,094800,3291594500,20150,20200,20250,20150,473
|
|
20240809,094700,3282039850,20250,20150,20250,20150,769
|
|
20240809,094600,3266499000,20150,20150,20150,20150,307
|
|
20240809,094500,3260312950,20100,20050,20150,20050,561
|
|
20240809,094400,3249017750,20050,20050,20100,20050,739
|
|
20240809,094300,3234166950,20050,20050,20100,20000,692
|
|
20240809,094200,3220298400,20050,20150,20150,20050,1172
|
|
20240809,094100,3196799400,20150,20050,20150,20050,2153
|
|
20240809,094000,3153561650,20050,20050,20100,20050,1016
|
|
20240809,093900,3133190800,20050,20050,20050,20000,1639
|
|
20240809,093800,3100340050,20050,20000,20050,20000,2084
|
|
20240809,093700,3058655350,20000,20100,20100,20000,11055
|
|
20240809,093600,2837208200,20050,20100,20150,20050,1021
|
|
20240809,093500,2816707150,20100,20150,20150,20100,2276
|
|
20240809,093400,2770950700,20100,20150,20200,20100,219
|
|
20240809,093300,2766539400,20150,20200,20200,20150,942
|
|
20240809,093200,2747546950,20250,20150,20250,20150,1273
|
|
20240809,093100,2721830700,20150,20150,20150,20100,871
|
|
20240809,093000,2704285050,20150,20100,20150,20050,923
|
|
20240809,092900,2685699100,20050,20150,20150,20050,1329
|
|
20240809,092800,2658972250,20150,20200,20200,20150,2142
|
|
20240809,092700,2615725650,20200,20200,20250,20200,371
|
|
20240809,092600,2608231400,20200,20200,20250,20200,632
|
|
20240809,092500,2595449000,20250,20250,20250,20200,648
|
|
20240809,092400,2582357400,20250,20250,20250,20200,922
|
|
20240809,092300,2563714250,20250,20250,20250,20250,1260
|
|
20240809,092200,2538199250,20250,20250,20250,20200,3542
|
|
20240809,092100,2466475250,20250,20300,20300,20200,1326
|
|
20240809,092000,2439581100,20250,20200,20250,20150,2385
|
|
20240809,091900,2391417550,20200,20150,20200,20150,1054
|
|
20240809,091800,2370151950,20200,20150,20250,20150,752
|
|
20240809,091700,2354982600,20150,20200,20250,20150,2986
|
|
20240809,091600,2294774000,20150,20100,20200,20050,7661
|
|
20240809,091500,2140755700,20100,20300,20350,20050,10287
|
|
20240809,091400,1933471050,20300,20300,20350,20300,588
|
|
20240809,091300,1921522850,20350,20300,20350,20300,1473
|
|
20240809,091200,1891608000,20300,20400,20400,20300,1921
|
|
20240809,091100,1852475050,20450,20450,20500,20400,1772
|
|
20240809,091000,1816253300,20450,20250,20500,20200,6943
|
|
20240809,090900,1675086800,20250,20300,20350,20200,7734
|
|
20240809,090800,1518338600,20300,20300,20350,20150,3266
|
|
20240809,090700,1452223550,20300,20500,20500,20250,12316
|
|
20240809,090600,1200931900,20500,20500,20600,20450,1820
|
|
20240809,090500,1163622900,20450,20700,20700,20450,7521
|
|
20240809,090400,1009171850,20600,20550,20750,20550,12043
|
|
20240809,090300,760603650,20550,20600,20700,20500,5900
|
|
20240809,090200,639019950,20650,20450,20700,20400,13693
|
|
20240809,090100,358070150,20450,20450,20550,20400,5280
|
|
20240809,090000,250065300,20400,20400,20550,20400,11608
|