587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184400,4587641150,19800,19800,19800,19800,5233
|
|
20240905,184300,4587641150,19800,19800,19800,19800,0
|
|
20240905,184200,4587641150,19800,19800,19800,19800,0
|
|
20240905,184100,4587641150,19800,19800,19800,19800,0
|
|
20240905,184000,4587641150,19800,19800,19800,19800,0
|
|
20240905,183900,4587641150,19800,19800,19800,19800,0
|
|
20240905,183800,4587641150,19800,19800,19800,19800,0
|
|
20240905,183700,4587641150,19800,19800,19800,19800,0
|
|
20240905,183600,4587641150,19800,19800,19800,19800,0
|
|
20240905,183500,4587641150,19800,19800,19800,19800,0
|
|
20240905,183400,4587641150,19800,19800,19800,19800,0
|
|
20240905,183300,4587641150,19800,19800,19800,19800,0
|
|
20240905,183200,4587641150,19800,19800,19800,19800,0
|
|
20240905,183100,4587641150,19800,19800,19800,19800,0
|
|
20240905,183000,4587641150,19800,19800,19800,19800,0
|
|
20240905,182900,4587641150,19800,19800,19800,19800,0
|
|
20240905,182800,4587641150,19800,19800,19800,19800,0
|
|
20240905,182700,4587641150,19800,19800,19800,19800,0
|
|
20240905,182600,4587641150,19800,19800,19800,19800,0
|
|
20240905,182500,4587641150,19800,19800,19800,19800,0
|
|
20240905,182400,4587641150,19800,19800,19800,19800,0
|
|
20240905,182300,4587641150,19800,19800,19800,19800,0
|
|
20240905,182200,4587641150,19800,19800,19800,19800,0
|
|
20240905,182100,4587641150,19800,19800,19800,19800,0
|
|
20240905,182000,4587641150,19800,19800,19800,19800,0
|
|
20240905,181900,4587641150,19800,19800,19800,19800,0
|
|
20240905,181800,4587641150,19800,19800,19800,19800,0
|
|
20240905,181700,4587641150,19800,19800,19800,19800,0
|
|
20240905,181600,4587641150,19800,19800,19800,19800,0
|
|
20240905,181500,4587641150,19800,19800,19800,19800,0
|
|
20240905,181400,4587641150,19800,19800,19800,19800,5233
|
|
20240905,181300,4587641150,19800,19800,19800,19800,0
|
|
20240905,181200,4587641150,19800,19800,19800,19800,0
|
|
20240905,181100,4587641150,19800,19800,19800,19800,0
|
|
20240905,181000,4587641150,19800,19800,19800,19800,0
|
|
20240905,180900,4587641150,19800,19800,19800,19800,0
|
|
20240905,180800,4587641150,19800,19800,19800,19800,0
|
|
20240905,180700,4587641150,19800,19800,19800,19800,0
|
|
20240905,180600,4587641150,19800,19800,19800,19800,0
|
|
20240905,180500,4587641150,19800,19800,19800,19800,0
|
|
20240905,180400,4587641150,19800,19800,19800,19800,0
|
|
20240905,180300,4587641150,19800,19800,19800,19800,0
|
|
20240905,180200,4587641150,19800,19800,19800,19800,0
|
|
20240905,180100,4587641150,19800,19800,19800,19800,0
|
|
20240905,180000,4587641150,19800,19800,19800,19800,0
|
|
20240905,175900,4587641150,19800,19800,19800,19800,0
|
|
20240905,175800,4587641150,19800,19800,19800,19800,0
|
|
20240905,175700,4587641150,19800,19800,19800,19800,0
|
|
20240905,175600,4587641150,19800,19800,19800,19800,0
|
|
20240905,175500,4587641150,19800,19800,19800,19800,0
|
|
20240905,175400,4587641150,19800,19800,19800,19800,0
|
|
20240905,175300,4587641150,19800,19800,19800,19800,0
|
|
20240905,175200,4587641150,19800,19800,19800,19800,0
|
|
20240905,175100,4587641150,19800,19800,19800,19800,0
|
|
20240905,175000,4587641150,19800,19800,19800,19800,0
|
|
20240905,174900,4587641150,19800,19800,19800,19800,0
|
|
20240905,174800,4587641150,19800,19800,19800,19800,0
|
|
20240905,174700,4587641150,19800,19800,19800,19800,0
|
|
20240905,174600,4587641150,19800,19800,19800,19800,0
|
|
20240905,174500,4587641150,19800,19800,19800,19800,0
|
|
20240905,174400,4587641150,19800,19800,19800,19800,5233
|
|
20240905,174300,4587641150,19800,19800,19800,19800,0
|
|
20240905,174200,4587641150,19800,19800,19800,19800,0
|
|
20240905,174100,4587641150,19800,19800,19800,19800,0
|
|
20240905,174000,4587641150,19800,19800,19800,19800,0
|
|
20240905,173900,4587641150,19800,19800,19800,19800,0
|
|
20240905,173800,4587641150,19800,19800,19800,19800,0
|
|
20240905,173700,4587641150,19800,19800,19800,19800,0
|
|
20240905,173600,4587641150,19800,19800,19800,19800,0
|
|
20240905,173500,4587641150,19800,19800,19800,19800,0
|
|
20240905,173400,4587641150,19800,19800,19800,19800,0
|
|
20240905,173300,4587641150,19800,19800,19800,19800,0
|
|
20240905,173200,4587641150,19800,19800,19800,19800,0
|
|
20240905,173100,4587641150,19800,19800,19800,19800,0
|
|
20240905,173000,4587641150,19800,19800,19800,19800,0
|
|
20240905,172900,4587641150,19800,19800,19800,19800,0
|
|
20240905,172800,4587641150,19800,19800,19800,19800,0
|
|
20240905,172700,4587641150,19800,19800,19800,19800,0
|
|
20240905,172600,4587641150,19800,19800,19800,19800,0
|
|
20240905,172500,4587641150,19800,19800,19800,19800,0
|
|
20240905,172400,4587641150,19800,19800,19800,19800,0
|
|
20240905,172300,4587641150,19800,19800,19800,19800,0
|
|
20240905,172200,4587641150,19800,19800,19800,19800,0
|
|
20240905,172100,4587641150,19800,19800,19800,19800,0
|
|
20240905,172000,4587641150,19800,19800,19800,19800,0
|
|
20240905,171900,4587641150,19800,19800,19800,19800,0
|
|
20240905,171800,4587641150,19800,19800,19800,19800,0
|
|
20240905,171700,4587641150,19800,19800,19800,19800,0
|
|
20240905,171600,4587641150,19800,19800,19800,19800,0
|
|
20240905,171500,4587641150,19800,19800,19800,19800,0
|
|
20240905,171400,4587641150,19800,19800,19800,19800,5233
|
|
20240905,171300,4587641150,19800,19800,19800,19800,0
|
|
20240905,171200,4587641150,19800,19800,19800,19800,0
|
|
20240905,171100,4587641150,19800,19800,19800,19800,0
|
|
20240905,171000,4587641150,19800,19800,19800,19800,0
|
|
20240905,170900,4587641150,19800,19800,19800,19800,0
|
|
20240905,170800,4587641150,19800,19800,19800,19800,0
|
|
20240905,170700,4587641150,19800,19800,19800,19800,0
|
|
20240905,170600,4587641150,19800,19800,19800,19800,0
|
|
20240905,170500,4587641150,19800,19800,19800,19800,0
|
|
20240905,170400,4587641150,19800,19800,19800,19800,0
|
|
20240905,170300,4587641150,19800,19800,19800,19800,0
|
|
20240905,170200,4587641150,19800,19800,19800,19800,0
|
|
20240905,170100,4587641150,19800,19800,19800,19800,0
|
|
20240905,170000,4587641150,19800,19800,19800,19800,0
|
|
20240905,165900,4587641150,19800,19800,19800,19800,0
|
|
20240905,165800,4587641150,19800,19800,19800,19800,0
|
|
20240905,165700,4587641150,19800,19800,19800,19800,0
|
|
20240905,165600,4587641150,19800,19800,19800,19800,0
|
|
20240905,165500,4587641150,19800,19800,19800,19800,0
|
|
20240905,165400,4587641150,19800,19800,19800,19800,0
|
|
20240905,165300,4587641150,19800,19800,19800,19800,0
|
|
20240905,165200,4587641150,19800,19800,19800,19800,0
|
|
20240905,165100,4587641150,19800,19800,19800,19800,0
|
|
20240905,165000,4587641150,19800,19800,19800,19800,0
|
|
20240905,164900,4587641150,19800,19800,19800,19800,0
|
|
20240905,164800,4587641150,19800,19800,19800,19800,0
|
|
20240905,164700,4587641150,19800,19800,19800,19800,0
|
|
20240905,164600,4587641150,19800,19800,19800,19800,0
|
|
20240905,164500,4587641150,19800,19800,19800,19800,0
|
|
20240905,164400,4587641150,19800,19800,19800,19800,5233
|
|
20240905,164300,4587641150,19800,19800,19800,19800,0
|
|
20240905,164200,4587641150,19800,19800,19800,19800,0
|
|
20240905,164100,4587641150,19800,19800,19800,19800,0
|
|
20240905,164000,4587641150,19800,19800,19800,19800,0
|
|
20240905,163900,4587641150,19800,19800,19800,19800,0
|
|
20240905,163800,4587641150,19800,19800,19800,19800,0
|
|
20240905,163700,4587641150,19800,19800,19800,19800,0
|
|
20240905,163600,4587641150,19800,19800,19800,19800,0
|
|
20240905,163500,4587641150,19800,19800,19800,19800,0
|
|
20240905,163400,4587641150,19800,19800,19800,19800,0
|
|
20240905,163300,4587641150,19800,19800,19800,19800,0
|
|
20240905,163200,4587641150,19800,19800,19800,19800,0
|
|
20240905,163100,4587641150,19800,19800,19800,19800,0
|
|
20240905,163000,4587641150,19800,19800,19800,19800,0
|
|
20240905,162900,4587641150,19800,19800,19800,19800,0
|
|
20240905,162800,4587641150,19800,19800,19800,19800,0
|
|
20240905,162700,4587641150,19800,19800,19800,19800,0
|
|
20240905,162600,4587641150,19800,19800,19800,19800,0
|
|
20240905,162500,4587641150,19800,19800,19800,19800,0
|
|
20240905,162400,4587641150,19800,19800,19800,19800,0
|
|
20240905,162300,4587641150,19800,19800,19800,19800,0
|
|
20240905,162200,4587641150,19800,19800,19800,19800,0
|
|
20240905,162100,4587641150,19800,19800,19800,19800,0
|
|
20240905,162000,4587641150,19800,19800,19800,19800,0
|
|
20240905,161900,4587641150,19800,19800,19800,19800,0
|
|
20240905,161800,4587641150,19800,19800,19800,19800,0
|
|
20240905,161700,4587641150,19800,19800,19800,19800,0
|
|
20240905,161600,4587641150,19800,19800,19800,19800,0
|
|
20240905,161500,4587641150,19800,19800,19800,19800,0
|
|
20240905,161400,4587641150,19800,19800,19800,19800,5233
|
|
20240905,161300,4587641150,19800,19800,19800,19800,0
|
|
20240905,161200,4587641150,19800,19800,19800,19800,0
|
|
20240905,161100,4587641150,19800,19800,19800,19800,0
|
|
20240905,161000,4587641150,19800,19800,19800,19800,0
|
|
20240905,160900,4587641150,19800,19800,19800,19800,0
|
|
20240905,160800,4587641150,19800,19800,19800,19800,0
|
|
20240905,160700,4587641150,19800,19800,19800,19800,0
|
|
20240905,160600,4587641150,19800,19800,19800,19800,0
|
|
20240905,160500,4587641150,19800,19800,19800,19800,0
|
|
20240905,160400,4587641150,19800,19800,19800,19800,0
|
|
20240905,160300,4587641150,19800,19800,19800,19800,0
|
|
20240905,160200,4587641150,19800,19800,19800,19800,0
|
|
20240905,160100,4587641150,19800,19800,19800,19800,0
|
|
20240905,160000,4587641150,19800,19800,19800,19800,0
|
|
20240905,155900,4587641150,19800,19800,19800,19800,0
|
|
20240905,155800,4587641150,19800,19800,19800,19800,0
|
|
20240905,155700,4587641150,19800,19800,19800,19800,0
|
|
20240905,155600,4587641150,19800,19800,19800,19800,0
|
|
20240905,155500,4587641150,19800,19800,19800,19800,0
|
|
20240905,155400,4587641150,19800,19800,19800,19800,0
|
|
20240905,155300,4587641150,19800,19800,19800,19800,0
|
|
20240905,155200,4587641150,19800,19800,19800,19800,0
|
|
20240905,155100,4587641150,19800,19800,19800,19800,0
|
|
20240905,155000,4587641150,19800,19800,19800,19800,0
|
|
20240905,154900,4587641150,19800,19800,19800,19800,0
|
|
20240905,154800,4587641150,19800,19800,19800,19800,0
|
|
20240905,154700,4587641150,19800,19800,19800,19800,0
|
|
20240905,154600,4587641150,19800,19800,19800,19800,0
|
|
20240905,154500,4587641150,19800,19800,19800,19800,0
|
|
20240905,154400,4587641150,19800,19800,19800,19800,5233
|
|
20240905,154300,4587641150,19800,19800,19800,19800,0
|
|
20240905,154200,4587641150,19800,19800,19800,19800,0
|
|
20240905,154100,4587641150,19800,19800,19800,19800,0
|
|
20240905,154000,4587641150,19800,19800,19800,19800,0
|
|
20240905,153900,4587641150,19800,19800,19800,19800,0
|
|
20240905,153800,4587641150,19800,19800,19800,19800,0
|
|
20240905,153700,4587641150,19800,19800,19800,19800,0
|
|
20240905,153600,4587641150,19800,19800,19800,19800,0
|
|
20240905,153500,4587641150,19800,19800,19800,19800,0
|
|
20240905,153400,4587641150,19800,19800,19800,19800,0
|
|
20240905,153300,4587641150,19800,19800,19800,19800,0
|
|
20240905,153200,4587641150,19800,19800,19800,19800,0
|
|
20240905,153100,4587641150,19800,19800,19800,19800,0
|
|
20240905,153000,4587641150,19800,19800,19800,19800,5233
|
|
20240905,152900,4484027750,19890,19890,19890,19890,0
|
|
20240905,152800,4484027750,19890,19890,19890,19890,0
|
|
20240905,152700,4484027750,19890,19890,19890,19890,0
|
|
20240905,152600,4484027750,19890,19890,19890,19890,0
|
|
20240905,152500,4484027750,19890,19890,19890,19890,0
|
|
20240905,152400,4484027750,19890,19890,19890,19890,0
|
|
20240905,152300,4484027750,19890,19890,19890,19890,0
|
|
20240905,152200,4484027750,19890,19890,19890,19890,0
|
|
20240905,152100,4484027750,19890,19890,19890,19890,0
|
|
20240905,152000,4484027750,19890,19890,19890,19890,0
|
|
20240905,151900,4484027750,19890,19780,19900,19740,1972
|
|
20240905,151800,4444913200,19750,19770,19770,19750,373
|
|
20240905,151700,4437543160,19770,19780,19780,19760,731
|
|
20240905,151600,4423090180,19770,19770,19820,19770,177
|
|
20240905,151500,4419589800,19770,19810,19820,19770,1626
|
|
20240905,151400,4387432490,19780,19800,19810,19780,335
|
|
20240905,151300,4380799110,19790,19810,19820,19790,1650
|
|
20240905,151200,4348117800,19820,19820,19850,19810,291
|
|
20240905,151100,4342350510,19820,19850,19850,19810,131
|
|
20240905,151000,4339753990,19850,19840,19850,19810,172
|
|
20240905,150900,4336344130,19840,19850,19850,19840,130
|
|
20240905,150800,4333764710,19850,19840,19850,19840,24
|
|
20240905,150700,4333288510,19840,19840,19850,19840,289
|
|
20240905,150600,4327554620,19830,19820,19840,19820,428
|
|
20240905,150500,4319070190,19820,19810,19820,19800,234
|
|
20240905,150400,4314434500,19820,19820,19820,19820,19
|
|
20240905,150300,4314057920,19820,19820,19820,19810,53
|
|
20240905,150200,4313007780,19820,19820,19820,19810,372
|
|
20240905,150100,4305634920,19820,19820,19820,19820,8
|
|
20240905,150000,4305476360,19820,19820,19820,19820,1172
|
|
20240905,145900,4282247320,19820,19820,19820,19800,889
|
|
20240905,145800,4264643510,19830,19810,19830,19810,169
|
|
20240905,145700,4261293900,19830,19830,19830,19830,123
|
|
20240905,145600,4258854810,19830,19830,19830,19830,239
|
|
20240905,145500,4254115440,19830,19800,19830,19800,102
|
|
20240905,145400,4252094310,19800,19780,19800,19780,617
|
|
20240905,145300,4239889350,19780,19780,19780,19780,43
|
|
20240905,145200,4239038810,19780,19780,19780,19780,150
|
|
20240905,145100,4236071810,19780,19810,19830,19770,736
|
|
20240905,145000,4221502590,19810,19830,19830,19810,60
|
|
20240905,144900,4220312970,19830,19820,19830,19820,251
|
|
20240905,144800,4215336630,19800,19800,19800,19800,1
|
|
20240905,144700,4215316830,19780,19790,19790,19780,112
|
|
20240905,144600,4213101310,19790,19780,19790,19780,96
|
|
20240905,144500,4211201810,19780,19830,19830,19780,140
|
|
20240905,144400,4208427580,19830,19790,19830,19780,33
|
|
20240905,144300,4207774210,19800,19790,19800,19790,57
|
|
20240905,144200,4206646160,19780,19810,19830,19770,196
|
|
20240905,144100,4202764030,19810,19800,19810,19770,108
|
|
20240905,144000,4200626050,19780,19840,19840,19760,1131
|
|
20240905,143900,4178247660,19850,19840,19850,19830,215
|
|
20240905,143800,4173982680,19840,19840,19840,19840,35
|
|
20240905,143700,4173288280,19840,19850,19850,19750,215
|
|
20240905,143600,4169025540,19850,19780,19850,19740,797
|
|
20240905,143500,4153235030,19780,19770,19830,19740,633
|
|
20240905,143400,4140695890,19770,19760,19770,19760,125
|
|
20240905,143300,4138225800,19720,19730,19730,19720,43
|
|
20240905,143200,4137377450,19730,19720,19730,19710,323
|
|
20240905,143100,4131007790,19720,19720,19720,19720,7
|
|
20240905,143000,4130869750,19720,19700,19720,19700,70
|
|
20240905,142900,4129489750,19720,19720,19720,19720,24
|
|
20240905,142800,4129016470,19720,19700,19720,19700,10
|
|
20240905,142700,4128819350,19690,19660,19690,19660,429
|
|
20240905,142600,4120382530,19660,19670,19670,19650,28
|
|
20240905,142500,4119832130,19650,19680,19680,19650,57
|
|
20240905,142400,4118711870,19650,19680,19680,19650,375
|
|
20240905,142300,4111339980,19670,19720,19720,19670,165
|
|
20240905,142200,4108091530,19720,19720,19720,19700,357
|
|
20240905,142100,4101057190,19720,19720,19720,19710,46
|
|
20240905,142000,4100150470,19730,19750,19750,19730,89
|
|
20240905,141900,4098392860,19750,19740,19750,19740,38
|
|
20240905,141800,4097642620,19750,19750,19750,19750,201
|
|
20240905,141700,4093672870,19750,19750,19750,19750,1
|
|
20240905,141600,4093653120,19680,19750,19750,19680,62
|
|
20240905,141500,4092432680,19750,19750,19750,19750,1
|
|
20240905,141400,4092412930,19750,19750,19750,19660,150
|
|
20240905,141300,4089460740,19760,19770,19770,19750,6
|
|
20240905,141200,4089342160,19770,19710,19770,19660,610
|
|
20240905,141100,4077317160,19690,19690,19690,19660,440
|
|
20240905,141000,4068659000,19690,19690,19690,19680,432
|
|
20240905,140900,4060157010,19680,19690,19690,19680,31
|
|
20240905,140800,4059546680,19690,19620,19710,19620,245
|
|
20240905,140700,4054726410,19680,19620,19680,19620,193
|
|
20240905,140600,4050933750,19620,19640,19680,19620,207
|
|
20240905,140500,4046869360,19640,19660,19660,19640,313
|
|
20240905,140400,4040719570,19660,19700,19700,19660,1178
|
|
20240905,140300,4017532740,19700,19750,19750,19700,775
|
|
20240905,140200,4002254190,19770,19770,19770,19750,771
|
|
20240905,140100,3987025500,19770,19750,19770,19750,47
|
|
20240905,140000,3986097050,19750,19730,19750,19700,130
|
|
20240905,135900,3983533880,19720,19730,19730,19720,35
|
|
20240905,135800,3982843370,19730,19730,19730,19720,228
|
|
20240905,135700,3978345310,19750,19750,19750,19750,18
|
|
20240905,135600,3977989810,19760,19740,19760,19740,98
|
|
20240905,135500,3976053890,19740,19750,19750,19740,125
|
|
20240905,135400,3973586380,19770,19840,19850,19770,941
|
|
20240905,135300,3954959880,19850,19800,19850,19800,52
|
|
20240905,135200,3953929220,19800,19800,19810,19800,107
|
|
20240905,135100,3951810570,19820,19810,19820,19790,61
|
|
20240905,135000,3950603330,19790,19740,19790,19710,1349
|
|
20240905,134900,3923947220,19750,19680,19750,19680,246
|
|
20240905,134800,3919099690,19760,19680,19760,19680,116
|
|
20240905,134700,3916816070,19690,19720,19720,19690,1194
|
|
20240905,134600,3893289990,19720,19740,19740,19720,359
|
|
20240905,134500,3886207970,19760,19760,19760,19760,3
|
|
20240905,134400,3886148690,19730,19760,19780,19730,404
|
|
20240905,134300,3878164580,19760,19770,19770,19760,9
|
|
20240905,134200,3877986660,19770,19770,19770,19750,29
|
|
20240905,134100,3877413370,19770,19770,19780,19770,50
|
|
20240905,134000,3876424830,19740,19700,19740,19690,2615
|
|
20240905,133900,3824895100,19700,19730,19730,19700,924
|
|
20240905,133800,3806681140,19730,19730,19730,19730,114
|
|
20240905,133700,3804431920,19730,19770,19770,19730,249
|
|
20240905,133600,3799517430,19740,19750,19750,19740,36
|
|
20240905,133500,3798806780,19740,19740,19740,19740,202
|
|
20240905,133400,3794819300,19730,19730,19730,19730,215
|
|
20240905,133300,3790577350,19730,19760,19790,19730,2343
|
|
20240905,133200,3744294350,19760,19790,19800,19760,481
|
|
20240905,133100,3734777400,19790,19850,19850,19790,3202
|
|
20240905,133000,3671347230,19850,19860,19860,19830,2526
|
|
20240905,132900,3621199630,19870,19870,19870,19860,248
|
|
20240905,132800,3616273150,19870,19870,19870,19870,5
|
|
20240905,132700,3616173800,19860,19860,19860,19860,0
|
|
20240905,132600,3616173800,19860,19910,19910,19860,114
|
|
20240905,132500,3613909390,19890,19860,19890,19860,341
|
|
20240905,132400,3607133870,19870,19870,19870,19870,71
|
|
20240905,132300,3605723100,19890,19890,19890,19880,1031
|
|
20240905,132200,3585226190,19890,19890,19890,19880,53
|
|
20240905,132100,3584172030,19890,19900,19910,19890,354
|
|
20240905,132000,3577130350,19910,19910,19910,19910,123
|
|
20240905,131900,3574681420,19900,19940,19940,19900,243
|
|
20240905,131800,3569842310,19930,19940,19950,19930,234
|
|
20240905,131700,3565176220,19930,19930,19940,19930,32
|
|
20240905,131600,3564538360,19930,19940,19940,19930,20
|
|
20240905,131500,3564139710,19930,19900,19930,19900,26
|
|
20240905,131400,3563621710,19890,19910,19910,19890,59
|
|
20240905,131300,3562447900,19920,19940,19940,19910,338
|
|
20240905,131200,3555708530,19950,19890,19950,19890,14230
|
|
20240905,131100,3272640320,19890,19880,19890,19850,4097
|
|
20240905,131000,3191162820,19870,19920,19920,19870,3420
|
|
20240905,130900,3123129730,19920,19930,19930,19920,121
|
|
20240905,130800,3120719370,19930,19930,19930,19930,1
|
|
20240905,130700,3120699440,19920,19920,19920,19920,68
|
|
20240905,130600,3119344880,19920,19940,19940,19920,23
|
|
20240905,130500,3118886650,19950,19930,19950,19930,54
|
|
20240905,130400,3117810410,19930,19890,19930,19890,1221
|
|
20240905,130300,3093506770,19900,19890,19900,19890,141
|
|
20240905,130200,3090701860,19900,19910,19910,19900,252
|
|
20240905,130100,3085686190,19910,19890,19920,19890,1764
|
|
20240905,130000,3050586520,19900,19900,19900,19890,196
|
|
20240905,125900,3046687120,19890,19910,19910,19890,2543
|
|
20240905,125800,2996085800,19910,19910,19920,19910,30
|
|
20240905,125700,2995488490,19920,19920,19920,19910,538
|
|
20240905,125600,2984776030,19920,19910,19920,19910,318
|
|
20240905,125500,2978441940,19910,19910,19910,19910,20
|
|
20240905,125400,2978043740,19910,19940,19940,19910,624
|
|
20240905,125300,2965609230,19940,19940,19940,19940,0
|
|
20240905,125200,2965609230,19940,19950,19950,19940,303
|
|
20240905,125100,2959567390,19940,19950,19950,19940,3
|
|
20240905,125000,2959507560,19950,19950,19950,19950,133
|
|
20240905,124900,2956854210,19950,19980,19980,19950,164
|
|
20240905,124800,2953579620,19970,19980,20000,19970,185
|
|
20240905,124700,2949883370,19980,19980,19980,19980,237
|
|
20240905,124600,2945148110,19980,19980,19990,19980,328
|
|
20240905,124500,2938594640,19970,20000,20000,19970,756
|
|
20240905,124400,2923484840,20050,20000,20050,20000,277
|
|
20240905,124300,2917940440,20050,19970,20100,19970,268
|
|
20240905,124200,2912564240,20050,19970,20050,19970,329
|
|
20240905,124100,2905982350,19990,19930,19990,19920,406
|
|
20240905,124000,2897883610,19920,19920,19920,19910,1056
|
|
20240905,123900,2876853810,19930,19950,19950,19920,435
|
|
20240905,123800,2868182560,19950,19950,19950,19950,8
|
|
20240905,123700,2868022960,19950,19940,19950,19940,557
|
|
20240905,123600,2856916350,19940,19950,19950,19940,432
|
|
20240905,123500,2848302170,19950,19950,19950,19950,185
|
|
20240905,123400,2844611420,19950,19950,19950,19950,309
|
|
20240905,123300,2838446870,19940,19960,19960,19940,1049
|
|
20240905,123200,2817519770,19960,19980,19980,19950,1210
|
|
20240905,123100,2793363450,19980,19980,19980,19980,23
|
|
20240905,123000,2792903910,19990,19990,19990,19990,138
|
|
20240905,122900,2790145290,19990,19990,19990,19990,119
|
|
20240905,122800,2787766480,19990,19980,19990,19980,47
|
|
20240905,122700,2786827260,19970,19970,20000,19970,80
|
|
20240905,122600,2785229060,19970,19990,19990,19970,101
|
|
20240905,122500,2783210510,19990,19990,20000,19980,573
|
|
20240905,122400,2771755890,19980,19980,19990,19980,77
|
|
20240905,122300,2770217110,19970,20050,20050,19970,4319
|
|
20240905,122200,2683872050,20050,20050,20050,20050,29
|
|
20240905,122100,2683290600,20000,20000,20000,20000,150
|
|
20240905,122000,2680290600,20000,20050,20050,20000,128
|
|
20240905,121900,2677727050,20050,20000,20050,20000,473
|
|
20240905,121800,2668260450,20000,20050,20050,20000,43
|
|
20240905,121700,2667398350,20050,20000,20050,20000,144
|
|
20240905,121600,2664512650,20050,20050,20050,20000,147
|
|
20240905,121500,2661566650,20050,20000,20050,20000,325
|
|
20240905,121400,2655066000,20000,20050,20050,20000,833
|
|
20240905,121300,2638402600,20100,20050,20100,20050,226
|
|
20240905,121200,2633871200,20050,20050,20050,20050,206
|
|
20240905,121100,2629740900,20050,20050,20050,20050,1465
|
|
20240905,121000,2600367650,20050,20050,20050,20050,10
|
|
20240905,120900,2600167150,20100,20100,20100,20100,13
|
|
20240905,120800,2599905850,20100,20100,20100,20100,32
|
|
20240905,120700,2599262650,20050,20100,20100,20050,294
|
|
20240905,120600,2593354250,20100,20100,20100,20100,2
|
|
20240905,120500,2593314050,20150,20150,20150,20150,27
|
|
20240905,120400,2592770000,20150,20100,20150,20100,3
|
|
20240905,120300,2592709650,20100,20100,20150,20100,157
|
|
20240905,120200,2589553350,20100,20100,20100,20100,86
|
|
20240905,120100,2587824750,20150,20150,20150,20150,1
|
|
20240905,120000,2587804600,20150,20150,20150,20150,26
|
|
20240905,115900,2587280700,20100,20150,20150,20100,548
|
|
20240905,115800,2576265650,20150,20150,20150,20150,0
|
|
20240905,115700,2576265650,20150,20150,20150,20150,10
|
|
20240905,115600,2576064150,20150,20150,20150,20150,38
|
|
20240905,115500,2575298450,20100,20100,20150,20100,93
|
|
20240905,115400,2573428150,20100,20150,20150,20100,14
|
|
20240905,115300,2573146250,20150,20200,20200,20150,37
|
|
20240905,115200,2572399700,20150,20150,20150,20150,25
|
|
20240905,115100,2571895950,20150,20150,20150,20150,5
|
|
20240905,115000,2571795200,20150,20150,20150,20150,100
|
|
20240905,114900,2569780200,20200,20200,20200,20200,5
|
|
20240905,114800,2569679200,20200,20100,20200,20100,11
|
|
20240905,114700,2569457200,20100,20100,20100,20100,337
|
|
20240905,114600,2562683500,20100,20150,20200,20100,116
|
|
20240905,114500,2560346400,20200,20150,20200,20150,121
|
|
20240905,114400,2557906200,20150,20100,20150,20100,158
|
|
20240905,114300,2554726450,20050,20050,20050,20050,14
|
|
20240905,114200,2554445750,20050,20100,20100,20050,19
|
|
20240905,114100,2554063950,20050,20150,20150,20050,176
|
|
20240905,114000,2550525550,20150,20150,20150,20150,20
|
|
20240905,113900,2550122550,20150,20050,20150,20050,302
|
|
20240905,113800,2544037350,20050,20100,20100,20050,502
|
|
20240905,113700,2533966200,20050,20050,20050,20050,40
|
|
20240905,113600,2533164200,20100,20050,20200,20050,172
|
|
20240905,113500,2529696800,20000,20150,20150,20000,1571
|
|
20240905,113400,2498169050,20200,20200,20200,20200,36
|
|
20240905,113300,2497441850,20250,20250,20250,20200,35
|
|
20240905,113200,2496734550,20250,20150,20250,20150,929
|
|
20240905,113100,2477993200,20150,20100,20150,20100,512
|
|
20240905,113000,2467701950,20050,20050,20050,20050,0
|
|
20240905,112900,2467701950,20050,20050,20050,20050,86
|
|
20240905,112800,2465977650,20050,20050,20100,20050,325
|
|
20240905,112700,2459456300,20000,20050,20050,20000,76
|
|
20240905,112600,2457934000,20050,20050,20050,20000,145
|
|
20240905,112500,2455031050,20050,20050,20050,20000,1510
|
|
20240905,112400,2424817150,20100,20050,20100,20000,377
|
|
20240905,112300,2417273100,20000,20050,20050,20000,5750
|
|
20240905,112200,2302251600,20050,20050,20050,20050,196
|
|
20240905,112100,2298321800,20050,20000,20050,20000,1663
|
|
20240905,112000,2265045000,20000,20050,20050,20000,388
|
|
20240905,111900,2257269750,20050,20050,20100,20050,533
|
|
20240905,111800,2246583050,20050,20050,20100,20050,2227
|
|
20240905,111700,2201931500,20050,20100,20100,20050,420
|
|
20240905,111600,2193504500,20100,20100,20100,20050,1597
|
|
20240905,111500,2161405300,20150,20200,20200,20100,1561
|
|
20240905,111400,2129986000,20150,20150,20200,20150,275
|
|
20240905,111300,2124444150,20150,20200,20200,20150,266
|
|
20240905,111200,2119083450,20200,20150,20200,20150,44
|
|
20240905,111100,2118196800,20150,20150,20150,20150,83
|
|
20240905,111000,2116524350,20150,20100,20150,20100,170
|
|
20240905,110900,2113103850,20150,20150,20150,20100,1449
|
|
20240905,110800,2083913750,20150,20150,20150,20150,212
|
|
20240905,110700,2079641950,20150,20200,20200,20150,1674
|
|
20240905,110600,2045857650,20200,20250,20250,20200,749
|
|
20240905,110500,2030690950,20250,20300,20300,20250,2126
|
|
20240905,110400,1987588350,20300,20300,20350,20300,312
|
|
20240905,110300,1981254250,20300,20350,20350,20300,365
|
|
20240905,110200,1973844400,20350,20300,20350,20300,417
|
|
20240905,110100,1965376850,20300,20350,20350,20300,539
|
|
20240905,110000,1954408250,20350,20350,20350,20350,123
|
|
20240905,105900,1951905200,20300,20350,20400,20300,336
|
|
20240905,105800,1945082500,20350,20350,20400,20350,1520
|
|
20240905,105700,1914150250,20350,20400,20400,20350,167
|
|
20240905,105600,1910751300,20400,20350,20400,20350,1348
|
|
20240905,105500,1883269500,20400,20400,20400,20400,8
|
|
20240905,105400,1883106300,20350,20350,20400,20350,1560
|
|
20240905,105300,1851360100,20400,20350,20400,20350,475
|
|
20240905,105200,1841691750,20400,20400,20450,20350,919
|
|
20240905,105100,1822946150,20400,20450,20450,20350,3254
|
|
20240905,105000,1756523350,20450,20500,20500,20450,81
|
|
20240905,104900,1754866350,20500,20500,20500,20450,1841
|
|
20240905,104800,1717216500,20500,20500,20550,20500,2431
|
|
20240905,104700,1667380350,20500,20550,20550,20500,172
|
|
20240905,104600,1663846250,20550,20600,20600,20550,1606
|
|
20240905,104500,1630842650,20600,20650,20650,20600,559
|
|
20240905,104400,1619310750,20650,20600,20700,20600,1116
|
|
20240905,104300,1596283450,20600,20600,20600,20600,596
|
|
20240905,104200,1584005850,20650,20650,20650,20650,0
|
|
20240905,104100,1584005850,20650,20650,20650,20650,25
|
|
20240905,104000,1583489600,20650,20650,20650,20650,5
|
|
20240905,103900,1583386350,20600,20600,20600,20550,195
|
|
20240905,103800,1579369950,20600,20600,20600,20600,12
|
|
20240905,103700,1579122750,20600,20550,20600,20550,268
|
|
20240905,103600,1573613450,20600,20600,20600,20600,6
|
|
20240905,103500,1573489850,20600,20550,20600,20550,415
|
|
20240905,103400,1564960600,20600,20550,20600,20550,27
|
|
20240905,103300,1564405450,20550,20550,20550,20550,12
|
|
20240905,103200,1564158850,20550,20550,20550,20550,230
|
|
20240905,103100,1559432350,20550,20600,20600,20550,175
|
|
20240905,103000,1555836050,20550,20550,20550,20550,161
|
|
20240905,102900,1552527500,20550,20600,20600,20550,1260
|
|
20240905,102800,1526589500,20600,20600,20600,20600,9
|
|
20240905,102700,1526404100,20650,20650,20650,20650,25
|
|
20240905,102600,1525887850,20650,20650,20650,20650,14
|
|
20240905,102500,1525598750,20600,20650,20650,20600,456
|
|
20240905,102400,1516203250,20600,20600,20600,20600,4
|
|
20240905,102300,1516120850,20600,20600,20600,20600,50
|
|
20240905,102200,1515090850,20600,20600,20600,20600,120
|
|
20240905,102100,1512618850,20600,20650,20650,20600,10
|
|
20240905,102000,1512412600,20650,20650,20650,20650,209
|
|
20240905,101900,1508096750,20650,20650,20650,20650,110
|
|
20240905,101800,1505825250,20750,20600,20750,20600,9
|
|
20240905,101700,1505639550,20750,20650,20750,20600,51
|
|
20240905,101600,1504588700,20650,20650,20650,20650,175
|
|
20240905,101500,1500974950,20650,20700,20700,20650,430
|
|
20240905,101400,1492083950,20700,20700,20700,20700,539
|
|
20240905,101300,1480926650,20700,20800,20800,20650,4513
|
|
20240905,101200,1387162850,20850,20850,20850,20800,168
|
|
20240905,101100,1383667850,20850,20850,20850,20800,68
|
|
20240905,101000,1382251550,20850,20850,20900,20850,415
|
|
20240905,100900,1373598750,20850,20800,20900,20800,1622
|
|
20240905,100800,1339803700,20800,20800,20850,20750,1290
|
|
20240905,100700,1312974050,20850,20850,20850,20850,926
|
|
20240905,100600,1293666950,20900,20900,20900,20900,0
|
|
20240905,100500,1293666950,20900,20900,20900,20850,76
|
|
20240905,100400,1292080150,20950,20950,20950,20900,988
|
|
20240905,100300,1271407100,21100,20950,21100,20950,21
|
|
20240905,100200,1270967000,21100,21100,21100,21100,91
|
|
20240905,100100,1269046900,21100,21050,21150,21050,403
|
|
20240905,100000,1260542100,21000,21050,21050,21000,557
|
|
20240905,095900,1248833300,21100,21100,21150,21100,1039
|
|
20240905,095800,1226910200,21100,21050,21100,21050,3348
|
|
20240905,095700,1156434700,21000,21000,21000,20950,750
|
|
20240905,095600,1140687000,21000,20950,21000,20950,922
|
|
20240905,095500,1121327300,20950,21000,21000,20900,653
|
|
20240905,095400,1107652000,21000,20950,21000,20850,1217
|
|
20240905,095300,1082155700,21000,20950,21000,20900,1111
|
|
20240905,095200,1058840900,20850,20950,20950,20850,38
|
|
20240905,095100,1058046700,20950,20900,20950,20900,252
|
|
20240905,095000,1052776000,20950,20900,20950,20900,17
|
|
20240905,094900,1052420400,20950,20950,20950,20900,298
|
|
20240905,094800,1046178300,20950,20900,20950,20800,789
|
|
20240905,094700,1029677300,20900,20850,20900,20800,757
|
|
20240905,094600,1013877250,20850,20900,20950,20850,461
|
|
20240905,094500,1004241650,20850,20850,20900,20850,524
|
|
20240905,094400,993316100,20850,20900,20900,20850,223
|
|
20240905,094300,988665550,20900,20900,20900,20900,493
|
|
20240905,094200,978361850,20900,20900,21000,20900,292
|
|
20240905,094100,972258350,21000,21050,21050,20900,1417
|
|
20240905,094000,942529400,21050,20950,21050,20950,1295
|
|
20240905,093900,915314700,21000,20900,21000,20900,1091
|
|
20240905,093800,892456550,20900,20800,20900,20800,931
|
|
20240905,093700,873020450,20850,20800,20850,20800,312
|
|
20240905,093600,866530800,20800,20750,20800,20750,168
|
|
20240905,093500,863037850,20800,20800,20850,20800,267
|
|
20240905,093400,857483750,20800,20800,20800,20800,609
|
|
20240905,093300,844816550,20800,20800,20800,20750,169
|
|
20240905,093200,841301400,20750,20750,20850,20750,1077
|
|
20240905,093100,818905800,20750,20700,20750,20700,829
|
|
20240905,093000,801739050,20700,20700,20700,20650,494
|
|
20240905,092900,791529550,20700,20650,20700,20650,133
|
|
20240905,092800,788783000,20650,20650,20650,20650,983
|
|
20240905,092700,768484050,20650,20650,20650,20650,105
|
|
20240905,092600,766315800,20650,20650,20700,20650,535
|
|
20240905,092500,755265550,20650,20700,20700,20650,61
|
|
20240905,092400,754004150,20700,20700,20700,20650,67
|
|
20240905,092300,752617350,20650,20650,20700,20600,299
|
|
20240905,092200,746447650,20600,20600,20600,20550,469
|
|
20240905,092100,736786900,20550,20550,20550,20500,387
|
|
20240905,092000,728837050,20550,20500,20600,20500,531
|
|
20240905,091900,717948650,20500,20550,20600,20500,376
|
|
20240905,091800,710216500,20600,20500,20600,20450,780
|
|
20240905,091700,694222400,20500,20450,20500,20450,508
|
|
20240905,091600,683816500,20450,20450,20450,20350,2007
|
|
20240905,091500,642859900,20400,20400,20500,20400,1091
|
|
20240905,091400,620572200,20400,20500,20500,20400,2569
|
|
20240905,091300,568102100,20500,20500,20500,20450,895
|
|
20240905,091200,549794450,20500,20550,20550,20450,3482
|
|
20240905,091100,478422950,20550,20550,20600,20500,1237
|
|
20240905,091000,452995300,20600,20550,20650,20550,1106
|
|
20240905,090900,430246200,20650,20600,20650,20550,1134
|
|
20240905,090800,406890550,20600,20700,20700,20600,1197
|
|
20240905,090700,382182700,20650,20750,20800,20650,903
|
|
20240905,090600,363477450,20800,20900,20900,20800,889
|
|
20240905,090500,344965250,20900,20750,20900,20750,1885
|
|
20240905,090400,305636300,20700,20900,20950,20700,5296
|
|
20240905,090300,195816350,20850,20850,20900,20800,287
|
|
20240905,090200,189840150,20800,20850,20900,20750,1854
|
|
20240905,090100,151223450,20850,21150,21150,20850,4564
|
|
20240905,090000,55382800,21150,21200,21250,21100,2528
|