583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184000,3201219060,20150,20150,20150,20150,973
|
|
20240903,183900,3201219060,20150,20150,20150,20150,0
|
|
20240903,183800,3201219060,20150,20150,20150,20150,0
|
|
20240903,183700,3201219060,20150,20150,20150,20150,0
|
|
20240903,183600,3201219060,20150,20150,20150,20150,0
|
|
20240903,183500,3201219060,20150,20150,20150,20150,0
|
|
20240903,183400,3201219060,20150,20150,20150,20150,0
|
|
20240903,183300,3201219060,20150,20150,20150,20150,0
|
|
20240903,183200,3201219060,20150,20150,20150,20150,0
|
|
20240903,183100,3201219060,20150,20150,20150,20150,0
|
|
20240903,183000,3201219060,20150,20150,20150,20150,0
|
|
20240903,182900,3201219060,20150,20150,20150,20150,0
|
|
20240903,182800,3201219060,20150,20150,20150,20150,0
|
|
20240903,182700,3201219060,20150,20150,20150,20150,0
|
|
20240903,182600,3201219060,20150,20150,20150,20150,0
|
|
20240903,182500,3201219060,20150,20150,20150,20150,0
|
|
20240903,182400,3201219060,20150,20150,20150,20150,0
|
|
20240903,182300,3201219060,20150,20150,20150,20150,0
|
|
20240903,182200,3201219060,20150,20150,20150,20150,0
|
|
20240903,182100,3201219060,20150,20150,20150,20150,0
|
|
20240903,182000,3201219060,20150,20150,20150,20150,0
|
|
20240903,181900,3201219060,20150,20150,20150,20150,0
|
|
20240903,181800,3201219060,20150,20150,20150,20150,0
|
|
20240903,181700,3201219060,20150,20150,20150,20150,0
|
|
20240903,181600,3201219060,20150,20150,20150,20150,0
|
|
20240903,181500,3201219060,20150,20150,20150,20150,0
|
|
20240903,181400,3201219060,20150,20150,20150,20150,0
|
|
20240903,181300,3201219060,20150,20150,20150,20150,0
|
|
20240903,181200,3201219060,20150,20150,20150,20150,0
|
|
20240903,181100,3201219060,20150,20150,20150,20150,0
|
|
20240903,181000,3201219060,20150,20150,20150,20150,973
|
|
20240903,180900,3201219060,20150,20150,20150,20150,0
|
|
20240903,180800,3201219060,20150,20150,20150,20150,0
|
|
20240903,180700,3201219060,20150,20150,20150,20150,0
|
|
20240903,180600,3201219060,20150,20150,20150,20150,0
|
|
20240903,180500,3201219060,20150,20150,20150,20150,0
|
|
20240903,180400,3201219060,20150,20150,20150,20150,0
|
|
20240903,180300,3201219060,20150,20150,20150,20150,0
|
|
20240903,180200,3201219060,20150,20150,20150,20150,0
|
|
20240903,180100,3201219060,20150,20150,20150,20150,0
|
|
20240903,180000,3201219060,20150,20150,20150,20150,0
|
|
20240903,175900,3201219060,20150,20150,20150,20150,0
|
|
20240903,175800,3201219060,20150,20150,20150,20150,0
|
|
20240903,175700,3201219060,20150,20150,20150,20150,0
|
|
20240903,175600,3201219060,20150,20150,20150,20150,0
|
|
20240903,175500,3201219060,20150,20150,20150,20150,0
|
|
20240903,175400,3201219060,20150,20150,20150,20150,0
|
|
20240903,175300,3201219060,20150,20150,20150,20150,0
|
|
20240903,175200,3201219060,20150,20150,20150,20150,0
|
|
20240903,175100,3201219060,20150,20150,20150,20150,0
|
|
20240903,175000,3201219060,20150,20150,20150,20150,0
|
|
20240903,174900,3201219060,20150,20150,20150,20150,0
|
|
20240903,174800,3201219060,20150,20150,20150,20150,0
|
|
20240903,174700,3201219060,20150,20150,20150,20150,0
|
|
20240903,174600,3201219060,20150,20150,20150,20150,0
|
|
20240903,174500,3201219060,20150,20150,20150,20150,0
|
|
20240903,174400,3201219060,20150,20150,20150,20150,0
|
|
20240903,174300,3201219060,20150,20150,20150,20150,0
|
|
20240903,174200,3201219060,20150,20150,20150,20150,0
|
|
20240903,174100,3201219060,20150,20150,20150,20150,0
|
|
20240903,174000,3201219060,20150,20150,20150,20150,973
|
|
20240903,173900,3201219060,20150,20150,20150,20150,0
|
|
20240903,173800,3201219060,20150,20150,20150,20150,0
|
|
20240903,173700,3201219060,20150,20150,20150,20150,0
|
|
20240903,173600,3201219060,20150,20150,20150,20150,0
|
|
20240903,173500,3201219060,20150,20150,20150,20150,0
|
|
20240903,173400,3201219060,20150,20150,20150,20150,0
|
|
20240903,173300,3201219060,20150,20150,20150,20150,0
|
|
20240903,173200,3201219060,20150,20150,20150,20150,0
|
|
20240903,173100,3201219060,20150,20150,20150,20150,0
|
|
20240903,173000,3201219060,20150,20150,20150,20150,0
|
|
20240903,172900,3201219060,20150,20150,20150,20150,0
|
|
20240903,172800,3201219060,20150,20150,20150,20150,0
|
|
20240903,172700,3201219060,20150,20150,20150,20150,0
|
|
20240903,172600,3201219060,20150,20150,20150,20150,0
|
|
20240903,172500,3201219060,20150,20150,20150,20150,0
|
|
20240903,172400,3201219060,20150,20150,20150,20150,0
|
|
20240903,172300,3201219060,20150,20150,20150,20150,0
|
|
20240903,172200,3201219060,20150,20150,20150,20150,0
|
|
20240903,172100,3201219060,20150,20150,20150,20150,0
|
|
20240903,172000,3201219060,20150,20150,20150,20150,0
|
|
20240903,171900,3201219060,20150,20150,20150,20150,0
|
|
20240903,171800,3201219060,20150,20150,20150,20150,0
|
|
20240903,171700,3201219060,20150,20150,20150,20150,0
|
|
20240903,171600,3201219060,20150,20150,20150,20150,0
|
|
20240903,171500,3201219060,20150,20150,20150,20150,0
|
|
20240903,171400,3201219060,20150,20150,20150,20150,0
|
|
20240903,171300,3201219060,20150,20150,20150,20150,0
|
|
20240903,171200,3201219060,20150,20150,20150,20150,0
|
|
20240903,171100,3201219060,20150,20150,20150,20150,0
|
|
20240903,171000,3201219060,20150,20150,20150,20150,973
|
|
20240903,170900,3201219060,20150,20150,20150,20150,0
|
|
20240903,170800,3201219060,20150,20150,20150,20150,0
|
|
20240903,170700,3201219060,20150,20150,20150,20150,0
|
|
20240903,170600,3201219060,20150,20150,20150,20150,0
|
|
20240903,170500,3201219060,20150,20150,20150,20150,0
|
|
20240903,170400,3201219060,20150,20150,20150,20150,0
|
|
20240903,170300,3201219060,20150,20150,20150,20150,0
|
|
20240903,170200,3201219060,20150,20150,20150,20150,0
|
|
20240903,170100,3201219060,20150,20150,20150,20150,0
|
|
20240903,170000,3201219060,20150,20150,20150,20150,0
|
|
20240903,165900,3201219060,20150,20150,20150,20150,0
|
|
20240903,165800,3201219060,20150,20150,20150,20150,0
|
|
20240903,165700,3201219060,20150,20150,20150,20150,0
|
|
20240903,165600,3201219060,20150,20150,20150,20150,0
|
|
20240903,165500,3201219060,20150,20150,20150,20150,0
|
|
20240903,165400,3201219060,20150,20150,20150,20150,0
|
|
20240903,165300,3201219060,20150,20150,20150,20150,0
|
|
20240903,165200,3201219060,20150,20150,20150,20150,0
|
|
20240903,165100,3201219060,20150,20150,20150,20150,0
|
|
20240903,165000,3201219060,20150,20150,20150,20150,0
|
|
20240903,164900,3201219060,20150,20150,20150,20150,0
|
|
20240903,164800,3201219060,20150,20150,20150,20150,0
|
|
20240903,164700,3201219060,20150,20150,20150,20150,0
|
|
20240903,164600,3201219060,20150,20150,20150,20150,0
|
|
20240903,164500,3201219060,20150,20150,20150,20150,0
|
|
20240903,164400,3201219060,20150,20150,20150,20150,0
|
|
20240903,164300,3201219060,20150,20150,20150,20150,0
|
|
20240903,164200,3201219060,20150,20150,20150,20150,0
|
|
20240903,164100,3201219060,20150,20150,20150,20150,0
|
|
20240903,164000,3201219060,20150,20150,20150,20150,973
|
|
20240903,163900,3201219060,20150,20150,20150,20150,0
|
|
20240903,163800,3201219060,20150,20150,20150,20150,0
|
|
20240903,163700,3201219060,20150,20150,20150,20150,0
|
|
20240903,163600,3201219060,20150,20150,20150,20150,0
|
|
20240903,163500,3201219060,20150,20150,20150,20150,0
|
|
20240903,163400,3201219060,20150,20150,20150,20150,0
|
|
20240903,163300,3201219060,20150,20150,20150,20150,0
|
|
20240903,163200,3201219060,20150,20150,20150,20150,0
|
|
20240903,163100,3201219060,20150,20150,20150,20150,0
|
|
20240903,163000,3201219060,20150,20150,20150,20150,0
|
|
20240903,162900,3201219060,20150,20150,20150,20150,0
|
|
20240903,162800,3201219060,20150,20150,20150,20150,0
|
|
20240903,162700,3201219060,20150,20150,20150,20150,0
|
|
20240903,162600,3201219060,20150,20150,20150,20150,0
|
|
20240903,162500,3201219060,20150,20150,20150,20150,0
|
|
20240903,162400,3201219060,20150,20150,20150,20150,0
|
|
20240903,162300,3201219060,20150,20150,20150,20150,0
|
|
20240903,162200,3201219060,20150,20150,20150,20150,0
|
|
20240903,162100,3201219060,20150,20150,20150,20150,0
|
|
20240903,162000,3201219060,20150,20150,20150,20150,0
|
|
20240903,161900,3201219060,20150,20150,20150,20150,0
|
|
20240903,161800,3201219060,20150,20150,20150,20150,0
|
|
20240903,161700,3201219060,20150,20150,20150,20150,0
|
|
20240903,161600,3201219060,20150,20150,20150,20150,0
|
|
20240903,161500,3201219060,20150,20150,20150,20150,0
|
|
20240903,161400,3201219060,20150,20150,20150,20150,0
|
|
20240903,161300,3201219060,20150,20150,20150,20150,0
|
|
20240903,161200,3201219060,20150,20150,20150,20150,0
|
|
20240903,161100,3201219060,20150,20150,20150,20150,0
|
|
20240903,161000,3201219060,20150,20150,20150,20150,973
|
|
20240903,160900,3201219060,20150,20150,20150,20150,0
|
|
20240903,160800,3201219060,20150,20150,20150,20150,0
|
|
20240903,160700,3201219060,20150,20150,20150,20150,0
|
|
20240903,160600,3201219060,20150,20150,20150,20150,0
|
|
20240903,160500,3201219060,20150,20150,20150,20150,0
|
|
20240903,160400,3201219060,20150,20150,20150,20150,0
|
|
20240903,160300,3201219060,20150,20150,20150,20150,0
|
|
20240903,160200,3201219060,20150,20150,20150,20150,0
|
|
20240903,160100,3201219060,20150,20150,20150,20150,0
|
|
20240903,160000,3201219060,20150,20150,20150,20150,0
|
|
20240903,155900,3201219060,20150,20150,20150,20150,0
|
|
20240903,155800,3201219060,20150,20150,20150,20150,0
|
|
20240903,155700,3201219060,20150,20150,20150,20150,0
|
|
20240903,155600,3201219060,20150,20150,20150,20150,0
|
|
20240903,155500,3201219060,20150,20150,20150,20150,0
|
|
20240903,155400,3201219060,20150,20150,20150,20150,0
|
|
20240903,155300,3201219060,20150,20150,20150,20150,0
|
|
20240903,155200,3201219060,20150,20150,20150,20150,0
|
|
20240903,155100,3201219060,20150,20150,20150,20150,0
|
|
20240903,155000,3201219060,20150,20150,20150,20150,0
|
|
20240903,154900,3201219060,20150,20150,20150,20150,0
|
|
20240903,154800,3201219060,20150,20150,20150,20150,0
|
|
20240903,154700,3201219060,20150,20150,20150,20150,0
|
|
20240903,154600,3201219060,20150,20150,20150,20150,0
|
|
20240903,154500,3201219060,20150,20150,20150,20150,0
|
|
20240903,154400,3201219060,20150,20150,20150,20150,0
|
|
20240903,154300,3201219060,20150,20150,20150,20150,0
|
|
20240903,154200,3201219060,20150,20150,20150,20150,0
|
|
20240903,154100,3201219060,20150,20150,20150,20150,0
|
|
20240903,154000,3201219060,20150,20150,20150,20150,973
|
|
20240903,153900,3201219060,20150,20150,20150,20150,0
|
|
20240903,153800,3201219060,20150,20150,20150,20150,0
|
|
20240903,153700,3201219060,20150,20150,20150,20150,0
|
|
20240903,153600,3201219060,20150,20150,20150,20150,0
|
|
20240903,153500,3201219060,20150,20150,20150,20150,0
|
|
20240903,153400,3201219060,20150,20150,20150,20150,0
|
|
20240903,153300,3201219060,20150,20150,20150,20150,0
|
|
20240903,153200,3201219060,20150,20150,20150,20150,0
|
|
20240903,153100,3201219060,20150,20150,20150,20150,0
|
|
20240903,153000,3201219060,20150,20150,20150,20150,973
|
|
20240903,152900,3181613110,20150,20150,20150,20150,0
|
|
20240903,152800,3181613110,20150,20150,20150,20150,0
|
|
20240903,152700,3181613110,20150,20150,20150,20150,0
|
|
20240903,152600,3181613110,20150,20150,20150,20150,0
|
|
20240903,152500,3181613110,20150,20150,20150,20150,0
|
|
20240903,152400,3181613110,20150,20150,20150,20150,0
|
|
20240903,152300,3181613110,20150,20150,20150,20150,0
|
|
20240903,152200,3181613110,20150,20150,20150,20150,0
|
|
20240903,152100,3181613110,20150,20150,20150,20150,0
|
|
20240903,152000,3181613110,20150,20150,20150,20150,0
|
|
20240903,151900,3181613110,20150,20150,20200,20150,166
|
|
20240903,151800,3178267760,20150,20150,20150,20150,2318
|
|
20240903,151700,3131560060,20150,20150,20200,20150,200
|
|
20240903,151600,3127529060,20200,20150,20200,20100,174
|
|
20240903,151500,3124021510,20150,20200,20200,20150,223
|
|
20240903,151400,3119523060,20150,20200,20200,20150,955
|
|
20240903,151300,3100268960,20200,20200,20250,20200,322
|
|
20240903,151200,3093764460,20250,20200,20250,20200,104
|
|
20240903,151100,3091663560,20200,20200,20250,20200,265
|
|
20240903,151000,3086310260,20250,20250,20300,20200,151
|
|
20240903,150900,3083256410,20250,20350,20350,20200,1627
|
|
20240903,150800,3050238760,20350,20350,20350,20300,248
|
|
20240903,150700,3045198760,20300,20250,20300,20200,551
|
|
20240903,150600,3034032010,20250,20200,20250,20100,381
|
|
20240903,150500,3026343710,20150,20200,20200,20100,199
|
|
20240903,150400,3022331460,20200,20200,20250,20150,204
|
|
20240903,150300,3018214810,20200,20250,20250,20200,659
|
|
20240903,150200,3004897360,20200,20250,20250,20200,323
|
|
20240903,150100,2998367760,20250,20200,20250,20200,263
|
|
20240903,150000,2993048560,20200,20300,20300,20200,377
|
|
20240903,145900,2985422060,20250,20250,20250,20200,189
|
|
20240903,145800,2981594910,20300,20300,20300,20250,190
|
|
20240903,145700,2977742310,20300,20200,20300,20150,270
|
|
20240903,145600,2972280010,20200,20200,20200,20150,263
|
|
20240903,145500,2966973760,20200,20200,20250,20150,187
|
|
20240903,145400,2963198510,20200,20250,20250,20150,257
|
|
20240903,145300,2958011310,20250,20250,20250,20200,229
|
|
20240903,145200,2953380860,20200,20250,20250,20200,151
|
|
20240903,145100,2950325560,20200,20250,20250,20200,289
|
|
20240903,145000,2944483060,20250,20300,20300,20200,211
|
|
20240903,144900,2940210160,20250,20250,20250,20200,274
|
|
20240903,144800,2934668160,20250,20250,20300,20200,219
|
|
20240903,144700,2930237310,20200,20250,20250,20200,237
|
|
20240903,144600,2925444610,20250,20250,20300,20250,339
|
|
20240903,144500,2918574710,20300,20300,20300,20250,244
|
|
20240903,144400,2913627010,20300,20350,20350,20300,352
|
|
20240903,144300,2906476460,20350,20350,20350,20300,194
|
|
20240903,144200,2902534160,20350,20250,20350,20250,524
|
|
20240903,144100,2891895110,20300,20250,20300,20250,455
|
|
20240903,144000,2882672760,20300,20250,20300,20250,293
|
|
20240903,143900,2876732010,20300,20250,20300,20250,260
|
|
20240903,143800,2871460660,20300,20300,20300,20250,429
|
|
20240903,143700,2862758310,20250,20300,20300,20250,246
|
|
20240903,143600,2857771210,20250,20300,20300,20250,457
|
|
20240903,143500,2848512810,20250,20350,20350,20250,322
|
|
20240903,143400,2841980810,20350,20250,20350,20250,339
|
|
20240903,143300,2835095110,20300,20300,20300,20250,1008
|
|
20240903,143200,2814636410,20300,20250,20300,20250,386
|
|
20240903,143100,2806814810,20250,20200,20250,20150,1285
|
|
20240903,143000,2780799510,20200,20200,20250,20150,404
|
|
20240903,142900,2772642960,20250,20200,20250,20150,396
|
|
20240903,142800,2764646560,20200,20100,20250,20100,941
|
|
20240903,142700,2745643060,20150,20050,20150,20050,1501
|
|
20240903,142600,2715488360,20050,20100,20100,20050,155
|
|
20240903,142500,2712380410,20050,20100,20100,20050,180
|
|
20240903,142400,2708771310,20100,20050,20100,20050,213
|
|
20240903,142300,2704500610,20050,20050,20100,20050,197
|
|
20240903,142200,2700550560,20050,20050,20100,20050,167
|
|
20240903,142100,2697202110,20050,20050,20050,20000,161
|
|
20240903,142000,2693978910,20000,20100,20100,20000,161
|
|
20240903,141900,2690758060,20050,20050,20050,20000,247
|
|
20240903,141800,2685807110,20000,20000,20050,20000,168
|
|
20240903,141700,2682446910,20050,20050,20050,20000,370
|
|
20240903,141600,2675036010,20000,20000,20100,20000,388
|
|
20240903,141500,2667262760,20000,20050,20050,20000,658
|
|
20240903,141400,2654101710,20050,20000,20050,20000,1781
|
|
20240903,141300,2618460760,20000,20000,20000,20000,397
|
|
20240903,141200,2610520760,20000,20000,20000,20000,174
|
|
20240903,141100,2607040760,20000,20000,20050,20000,147
|
|
20240903,141000,2604100310,20000,20000,20050,19990,1012
|
|
20240903,140900,2583862640,20000,19990,20050,19990,779
|
|
20240903,140800,2568283010,20000,20000,20000,19990,166
|
|
20240903,140700,2564963260,20000,20000,20050,20000,397
|
|
20240903,140600,2557022810,20000,20000,20000,20000,289
|
|
20240903,140500,2551242810,20000,20000,20000,20000,674
|
|
20240903,140400,2537762810,20000,20050,20050,20000,271
|
|
20240903,140300,2532337260,20000,20000,20050,20000,389
|
|
20240903,140200,2524549660,20000,20000,20000,20000,47
|
|
20240903,140100,2523609660,20000,20000,20050,20000,300
|
|
20240903,140000,2517609610,20050,20000,20050,20000,1019
|
|
20240903,135900,2497218110,20000,20000,20050,20000,211
|
|
20240903,135800,2492998060,20000,20000,20000,20000,360
|
|
20240903,135700,2485798060,20000,20050,20050,20000,824
|
|
20240903,135600,2469310860,20000,20000,20000,20000,123
|
|
20240903,135500,2466850860,20000,20000,20050,20000,1154
|
|
20240903,135400,2443748160,20000,20000,20000,20000,277
|
|
20240903,135300,2438208160,20000,20050,20050,20000,243
|
|
20240903,135200,2433346910,20050,20050,20050,20000,162
|
|
20240903,135100,2430103810,20050,20050,20050,20050,251
|
|
20240903,135000,2425071260,20050,20050,20050,20000,641
|
|
20240903,134900,2412243060,20050,20050,20050,20050,206
|
|
20240903,134800,2408112760,20050,20050,20100,20050,240
|
|
20240903,134700,2403300710,20050,20050,20100,20050,144
|
|
20240903,134600,2400413460,20050,20050,20050,20050,152
|
|
20240903,134500,2397365860,20100,20050,20100,20050,754
|
|
20240903,134400,2382240610,20050,20100,20150,20050,173
|
|
20240903,134300,2378766110,20100,20100,20100,20100,71
|
|
20240903,134200,2377339010,20100,20100,20100,20100,707
|
|
20240903,134100,2363128310,20100,20100,20100,20100,171
|
|
20240903,134000,2359691210,20100,20100,20100,20100,791
|
|
20240903,133900,2343792110,20100,20050,20100,20050,580
|
|
20240903,133800,2332145060,20050,20050,20050,20050,104
|
|
20240903,133700,2330059860,20050,20050,20100,20050,684
|
|
20240903,133600,2316315660,20050,20100,20100,20050,295
|
|
20240903,133500,2310387410,20100,20100,20150,20100,608
|
|
20240903,133400,2298166510,20100,20100,20100,20100,185
|
|
20240903,133300,2294448010,20100,20100,20100,20100,167
|
|
20240903,133200,2291091310,20100,20100,20100,20100,143
|
|
20240903,133100,2288217010,20100,20050,20100,20050,254
|
|
20240903,133000,2283115860,20100,20100,20150,20100,650
|
|
20240903,132900,2270050560,20100,20100,20150,20100,367
|
|
20240903,132800,2262668910,20100,20150,20150,20100,249
|
|
20240903,132700,2257656760,20100,20150,20150,20100,242
|
|
20240903,132600,2252784010,20150,20150,20150,20100,202
|
|
20240903,132500,2248718460,20150,20150,20150,20100,873
|
|
20240903,132400,2231138410,20150,20150,20150,20150,637
|
|
20240903,132300,2218302860,20150,20100,20150,20100,807
|
|
20240903,132200,2202048410,20100,20150,20150,20100,385
|
|
20240903,132100,2194309860,20100,20050,20100,20050,552
|
|
20240903,132000,2183221560,20100,20100,20150,20050,1597
|
|
20240903,131900,2151140910,20100,20150,20150,20050,1128
|
|
20240903,131800,2128515660,20100,20200,20200,19990,12896
|
|
20240903,131700,1869774850,20200,20200,20200,20200,305
|
|
20240903,131600,1863613850,20200,20250,20250,20150,5830
|
|
20240903,131500,1745742900,20250,20250,20300,20250,555
|
|
20240903,131400,1734504050,20300,20300,20300,20250,279
|
|
20240903,131300,1728842050,20250,20250,20250,20250,100
|
|
20240903,131200,1726817050,20250,20300,20300,20250,34
|
|
20240903,131100,1726128050,20300,20300,20300,20250,225
|
|
20240903,131000,1721560950,20250,20300,20300,20250,610
|
|
20240903,130900,1709185350,20350,20300,20350,20300,25
|
|
20240903,130800,1708677800,20300,20300,20300,20300,396
|
|
20240903,130700,1700639000,20350,20350,20350,20350,1
|
|
20240903,130600,1700618650,20300,20300,20300,20300,29
|
|
20240903,130500,1700029950,20300,20300,20300,20300,529
|
|
20240903,130400,1689291250,20300,20300,20300,20300,27
|
|
20240903,130300,1688743150,20300,20300,20300,20300,41
|
|
20240903,130200,1687910850,20300,20300,20300,20300,0
|
|
20240903,130100,1687910850,20300,20300,20450,20300,2365
|
|
20240903,130000,1639606250,20250,20300,20300,20250,606
|
|
20240903,125900,1627322400,20300,20250,20300,20250,590
|
|
20240903,125800,1615345450,20200,20250,20250,20200,106
|
|
20240903,125700,1613202150,20250,20250,20250,20250,24
|
|
20240903,125600,1612716150,20250,20250,20250,20250,110
|
|
20240903,125500,1610488650,20250,20250,20300,20250,1109
|
|
20240903,125400,1588030550,20350,20300,20350,20250,26
|
|
20240903,125300,1587503300,20300,20250,20300,20250,62
|
|
20240903,125200,1586247200,20250,20250,20250,20250,27
|
|
20240903,125100,1585700450,20250,20250,20250,20250,29
|
|
20240903,125000,1585113200,20250,20250,20300,20250,525
|
|
20240903,124900,1574481700,20300,20300,20300,20300,24
|
|
20240903,124800,1573994500,20300,20300,20300,20300,129
|
|
20240903,124700,1571375800,20300,20300,20300,20300,101
|
|
20240903,124600,1569325500,20300,20250,20300,20250,397
|
|
20240903,124500,1561268050,20300,20250,20300,20200,840
|
|
20240903,124400,1544279350,20250,20250,20250,20250,70
|
|
20240903,124300,1542861850,20250,20250,20250,20250,8
|
|
20240903,124200,1542699850,20250,20250,20250,20250,65
|
|
20240903,124100,1541383600,20250,20250,20250,20250,11
|
|
20240903,124000,1541160850,20250,20250,20250,20200,526
|
|
20240903,123900,1530509450,20300,20300,20300,20300,303
|
|
20240903,123800,1524358550,20300,20300,20300,20300,0
|
|
20240903,123700,1524358550,20300,20300,20300,20300,1
|
|
20240903,123600,1524338250,20300,20300,20300,20300,65
|
|
20240903,123500,1523018750,20350,20350,20350,20300,495
|
|
20240903,123400,1512960350,20400,20400,20400,20400,275
|
|
20240903,123300,1507350350,20350,20300,20350,20300,528
|
|
20240903,123200,1496608250,20300,20250,20300,20250,738
|
|
20240903,123100,1481641850,20250,20200,20250,20200,532
|
|
20240903,123000,1470869300,20200,20200,20200,20200,599
|
|
20240903,122900,1458769500,20200,20250,20250,20200,41
|
|
20240903,122800,1457940750,20250,20250,20250,20200,817
|
|
20240903,122700,1441397450,20250,20200,20250,20200,103
|
|
20240903,122600,1439314250,20200,20250,20250,20200,59
|
|
20240903,122500,1438119900,20200,20250,20250,20200,733
|
|
20240903,122400,1423286950,20300,20250,20300,20250,189
|
|
20240903,122300,1419453300,20250,20250,20250,20250,449
|
|
20240903,122200,1410361050,20250,20250,20250,20250,85
|
|
20240903,122100,1408639800,20250,20250,20250,20250,95
|
|
20240903,122000,1406716050,20250,20250,20300,20250,1528
|
|
20240903,121900,1375773550,20300,20300,20300,20300,4
|
|
20240903,121800,1375692350,20300,20250,20300,20250,120
|
|
20240903,121700,1373257600,20250,20250,20250,20250,36
|
|
20240903,121600,1372528600,20250,20300,20300,20250,24
|
|
20240903,121500,1372042300,20250,20300,20300,20250,622
|
|
20240903,121400,1359432450,20300,20300,20300,20300,48
|
|
20240903,121300,1358458050,20350,20350,20350,20350,40
|
|
20240903,121200,1357644050,20300,20300,20300,20300,239
|
|
20240903,121100,1352792350,20300,20300,20300,20300,44
|
|
20240903,121000,1351899150,20300,20300,20300,20300,542
|
|
20240903,120900,1340896550,20300,20300,20300,20300,96
|
|
20240903,120800,1338947750,20300,20350,20350,20300,479
|
|
20240903,120700,1329201500,20350,20350,20350,20300,188
|
|
20240903,120600,1325378200,20350,20300,20350,20300,81
|
|
20240903,120500,1323731350,20300,20350,20350,20300,530
|
|
20240903,120400,1312972250,20350,20350,20350,20350,15
|
|
20240903,120300,1312667000,20300,20350,20350,20300,69
|
|
20240903,120200,1311264100,20300,20300,20300,20300,23
|
|
20240903,120100,1310797200,20350,20350,20350,20300,117
|
|
20240903,120000,1308416650,20300,20350,20350,20300,1120
|
|
20240903,115900,1285625100,20350,20350,20350,20350,0
|
|
20240903,115800,1285625100,20350,20350,20350,20350,34
|
|
20240903,115700,1284933200,20400,20400,20400,20350,46
|
|
20240903,115600,1283996050,20400,20350,20400,20350,9
|
|
20240903,115500,1283812850,20350,20350,20350,20350,546
|
|
20240903,115400,1272701750,20350,20350,20350,20350,26
|
|
20240903,115300,1272172650,20350,20350,20350,20350,0
|
|
20240903,115200,1272172650,20350,20400,20400,20350,555
|
|
20240903,115100,1260852650,20400,20450,20450,20400,34
|
|
20240903,115000,1260159000,20400,20400,20450,20400,484
|
|
20240903,114900,1250285300,20450,20400,20450,20400,27
|
|
20240903,114800,1249734450,20400,20400,20400,20400,26
|
|
20240903,114700,1249204050,20400,20400,20400,20400,63
|
|
20240903,114600,1247918850,20400,20400,20400,20400,47
|
|
20240903,114500,1246960050,20400,20400,20400,20400,605
|
|
20240903,114400,1234618050,20400,20400,20400,20400,0
|
|
20240903,114300,1234618050,20400,20400,20400,20400,32
|
|
20240903,114200,1233965250,20400,20400,20400,20400,26
|
|
20240903,114100,1233434850,20400,20400,20400,20400,8
|
|
20240903,114000,1233271650,20400,20400,20400,20400,550
|
|
20240903,113900,1222051650,20400,20450,20450,20400,345
|
|
20240903,113800,1215013150,20450,20450,20450,20450,10
|
|
20240903,113700,1214808650,20400,20400,20400,20400,27
|
|
20240903,113600,1214257850,20400,20350,20400,20350,31
|
|
20240903,113500,1213626750,20350,20400,20400,20350,606
|
|
20240903,113400,1201270600,20400,20400,20400,20400,50
|
|
20240903,113300,1200250600,20400,20400,20450,20400,165
|
|
20240903,113200,1196879600,20450,20450,20450,20450,1
|
|
20240903,113100,1196859150,20400,20400,20400,20400,8
|
|
20240903,113000,1196695950,20400,20400,20400,20350,656
|
|
20240903,112900,1183327200,20400,20400,20400,20400,0
|
|
20240903,112800,1183327200,20400,20400,20400,20400,0
|
|
20240903,112700,1183327200,20400,20400,20400,20400,60
|
|
20240903,112600,1182103200,20400,20400,20400,20400,58
|
|
20240903,112500,1180920000,20400,20400,20400,20350,716
|
|
20240903,112400,1166332850,20400,20400,20400,20400,56
|
|
20240903,112300,1165190450,20450,20450,20450,20450,268
|
|
20240903,112200,1159709850,20450,20450,20450,20450,0
|
|
20240903,112100,1159709850,20450,20400,20450,20400,70
|
|
20240903,112000,1158279900,20450,20450,20450,20400,769
|
|
20240903,111900,1142570600,20450,20450,20450,20450,0
|
|
20240903,111800,1142570600,20450,20450,20450,20450,52
|
|
20240903,111700,1141507200,20450,20450,20450,20450,0
|
|
20240903,111600,1141507200,20450,20400,20450,20400,56
|
|
20240903,111500,1140362400,20450,20450,20450,20350,565
|
|
20240903,111400,1128827000,20450,20450,20450,20450,172
|
|
20240903,111300,1125309600,20450,20450,20450,20450,14
|
|
20240903,111200,1125023300,20400,20400,20400,20400,26
|
|
20240903,111100,1124492900,20450,20400,20450,20400,297
|
|
20240903,111000,1118419650,20400,20400,20450,20400,507
|
|
20240903,110900,1108076750,20500,20400,20500,20400,261
|
|
20240903,110800,1102740150,20400,20450,20450,20400,45
|
|
20240903,110700,1101821950,20450,20450,20450,20450,2
|
|
20240903,110600,1101781050,20450,20400,20450,20400,42
|
|
20240903,110500,1100923800,20400,20450,20450,20400,585
|
|
20240903,110400,1088970450,20500,20500,20500,20500,7
|
|
20240903,110300,1088826950,20350,20400,20400,20350,1938
|
|
20240903,110200,1049373100,20350,20300,20350,20300,404
|
|
20240903,110100,1041153450,20350,20300,20350,20300,9
|
|
20240903,110000,1040970700,20250,20300,20300,20250,530
|
|
20240903,105900,1030224650,20350,20350,20350,20350,15
|
|
20240903,105800,1029919400,20300,20350,20350,20300,1966
|
|
20240903,105700,989974650,20350,20350,20350,20350,28
|
|
20240903,105600,989404850,20400,20400,20400,20350,43
|
|
20240903,105500,988528050,20350,20350,20400,20350,503
|
|
20240903,105400,978291300,20400,20400,20500,20350,1092
|
|
20240903,105300,956010750,20400,20450,20500,20400,4367
|
|
20240903,105200,866799700,20500,20500,20500,20500,13
|
|
20240903,105100,866533200,20450,20450,20450,20450,198
|
|
20240903,105000,862484100,20500,20450,20500,20450,486
|
|
20240903,104900,852544800,20500,20500,20500,20450,821
|
|
20240903,104800,835724250,20550,20500,20550,20500,29
|
|
20240903,104700,835129700,20500,20500,20500,20500,0
|
|
20240903,104600,835129700,20500,20500,20500,20500,51
|
|
20240903,104500,834084200,20500,20500,20500,20500,986
|
|
20240903,104400,813871200,20550,20550,20550,20550,256
|
|
20240903,104300,808610400,20550,20550,20550,20500,115
|
|
20240903,104200,806249000,20550,20500,20550,20500,178
|
|
20240903,104100,802592500,20500,20500,20500,20500,10
|
|
20240903,104000,802387500,20500,20500,20550,20500,541
|
|
20240903,103900,791296500,20550,20450,20550,20450,659
|
|
20240903,103800,777788150,20450,20450,20450,20450,0
|
|
20240903,103700,777788150,20450,20450,20450,20450,163
|
|
20240903,103600,774454800,20450,20400,20450,20400,350
|
|
20240903,103500,767298700,20450,20450,20450,20350,2366
|
|
20240903,103400,719013650,20500,20500,20500,20500,1825
|
|
20240903,103300,681601150,20550,20500,20550,20500,29
|
|
20240903,103200,681006600,20550,20550,20550,20550,4
|
|
20240903,103100,680924400,20550,20550,20550,20550,418
|
|
20240903,103000,672334500,20550,20550,20600,20500,724
|
|
20240903,102900,657447150,20600,20600,20600,20600,14
|
|
20240903,102800,657158750,20550,20550,20550,20550,52
|
|
20240903,102700,656090150,20650,20550,20650,20550,260
|
|
20240903,102600,650734150,20600,20600,20600,20550,813
|
|
20240903,102500,634019400,20550,20550,20550,20550,807
|
|
20240903,102400,617435550,20550,20600,20600,20550,537
|
|
20240903,102300,606380150,20600,20600,20600,20550,173
|
|
20240903,102200,602819500,20550,20550,20600,20550,75
|
|
20240903,102100,601278100,20550,20550,20600,20550,122
|
|
20240903,102000,598770950,20550,20700,20700,20550,2486
|
|
20240903,101900,547556050,20700,20700,20700,20700,50
|
|
20240903,101800,546521050,20650,20650,20650,20650,78
|
|
20240903,101700,544910350,20650,20650,20650,20650,500
|
|
20240903,101600,534585350,20650,20650,20650,20650,8
|
|
20240903,101500,534420150,20650,20700,20700,20650,513
|
|
20240903,101400,523812000,20700,20700,20700,20700,50
|
|
20240903,101300,522777000,20750,20750,20750,20750,4
|
|
20240903,101200,522694000,20700,20700,20750,20700,1154
|
|
20240903,101100,498801700,20750,20700,20750,20700,18
|
|
20240903,101000,498428600,20650,20750,20750,20650,530
|
|
20240903,100900,487457000,20750,20700,20750,20700,142
|
|
20240903,100800,484513900,20700,20700,20700,20700,117
|
|
20240903,100700,482092000,20650,20650,20650,20650,0
|
|
20240903,100600,482092000,20650,20650,20650,20650,66
|
|
20240903,100500,480729100,20650,20700,20700,20650,470
|
|
20240903,100400,471000200,20700,20700,20700,20700,0
|
|
20240903,100300,471000200,20700,20700,20800,20700,180
|
|
20240903,100200,467272350,20700,20700,20700,20700,0
|
|
20240903,100100,467272350,20700,20650,20700,20650,23
|
|
20240903,100000,466797350,20650,20750,20800,20650,545
|
|
20240903,095900,455522400,20700,20750,20750,20700,8
|
|
20240903,095800,455356600,20700,20700,20700,20700,62
|
|
20240903,095700,454073200,20700,20750,20750,20700,80
|
|
20240903,095600,452417150,20700,20700,20700,20700,8
|
|
20240903,095500,452251550,20700,20750,20750,20700,1084
|
|
20240903,095400,429769900,20800,20800,20800,20800,544
|
|
20240903,095300,418454700,20850,20850,20850,20850,0
|
|
20240903,095200,418454700,20850,20850,20850,20850,1
|
|
20240903,095100,418433850,20850,20800,20850,20800,32
|
|
20240903,095000,417768100,20800,20800,20800,20800,469
|
|
20240903,094900,408012900,20900,20900,20900,20900,1
|
|
20240903,094800,407992000,20900,20900,20900,20900,0
|
|
20240903,094700,407992000,20900,20800,20900,20800,200
|
|
20240903,094600,403822000,20800,20800,20800,20800,39
|
|
20240903,094500,403010800,20800,20800,20800,20800,481
|
|
20240903,094400,393006000,20850,20900,20900,20800,177
|
|
20240903,094300,389315950,20900,20850,20900,20850,163
|
|
20240903,094200,385917350,20850,20850,20850,20850,10
|
|
20240903,094100,385708850,20850,20800,20850,20800,230
|
|
20240903,094000,380913700,20800,20850,20850,20800,693
|
|
20240903,093900,366471250,20900,20900,20900,20900,0
|
|
20240903,093800,366471250,20900,20900,20900,20900,24
|
|
20240903,093700,365969650,20900,20900,20900,20900,0
|
|
20240903,093600,365969650,20900,20900,20900,20900,3
|
|
20240903,093500,365906950,20850,20950,20950,20850,555
|
|
20240903,093400,354306000,20950,20950,20950,20950,500
|
|
20240903,093300,343831000,20900,20900,20900,20900,53
|
|
20240903,093200,342723300,20950,20950,20950,20950,5
|
|
20240903,093100,342618550,20950,20950,20950,20950,2
|
|
20240903,093000,342576650,20850,20950,20950,20850,931
|
|
20240903,092900,323095600,21000,21000,21000,21000,0
|
|
20240903,092800,323095600,21000,21000,21000,21000,0
|
|
20240903,092700,323095600,21000,21000,21000,21000,129
|
|
20240903,092600,320386600,21000,20950,21000,20950,371
|
|
20240903,092500,312598450,20950,20950,21000,20950,502
|
|
20240903,092400,302080800,21000,21000,21000,21000,1
|
|
20240903,092300,302059800,21000,21000,21000,21000,0
|
|
20240903,092200,302059800,21000,21000,21000,21000,1000
|
|
20240903,092100,281059800,21000,21050,21050,21000,230
|
|
20240903,092000,276221550,21050,21050,21100,20950,777
|
|
20240903,091900,259874450,21100,21100,21100,21100,5
|
|
20240903,091800,259768950,21100,21100,21100,21100,247
|
|
20240903,091700,254557250,21050,21050,21050,21050,0
|
|
20240903,091600,254557250,21050,21100,21100,21050,30
|
|
20240903,091500,253924750,21000,21150,21200,21000,705
|
|
20240903,091400,239070000,21150,21100,21150,21100,546
|
|
20240903,091300,227540300,21050,21050,21050,21000,350
|
|
20240903,091200,220182650,21050,21000,21050,21000,247
|
|
20240903,091100,214985650,21000,21000,21100,21000,116
|
|
20240903,091000,212541450,21000,21100,21100,21000,646
|
|
20240903,090900,198957900,21100,21050,21100,21050,137
|
|
20240903,090800,196067250,21100,21150,21150,21100,277
|
|
20240903,090700,190217350,21150,21150,21200,21150,330
|
|
20240903,090600,183237250,21150,21000,21200,21000,5541
|
|
20240903,090500,66295650,20950,20950,21000,20950,718
|
|
20240903,090400,51241150,20950,20850,20950,20850,529
|
|
20240903,090300,40193400,20850,20900,20900,20850,425
|
|
20240903,090200,31316150,20900,20900,20900,20900,4
|
|
20240903,090100,31232550,20800,20950,20950,20800,536
|
|
20240903,090000,20051900,21000,20850,21050,20850,939
|