583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,183900,3849475150,20250,20250,20250,20250,0
|
|
20240904,183800,3849475150,20250,20250,20250,20250,0
|
|
20240904,183700,3849475150,20250,20250,20250,20250,0
|
|
20240904,183600,3849475150,20250,20250,20250,20250,0
|
|
20240904,183500,3849475150,20250,20250,20250,20250,0
|
|
20240904,183400,3849475150,20250,20250,20250,20250,0
|
|
20240904,183300,3849475150,20250,20250,20250,20250,0
|
|
20240904,183200,3849475150,20250,20250,20250,20250,0
|
|
20240904,183100,3849475150,20250,20250,20250,20250,0
|
|
20240904,183000,3849475150,20250,20250,20250,20250,0
|
|
20240904,182900,3849475150,20250,20250,20250,20250,0
|
|
20240904,182800,3849475150,20250,20250,20250,20250,0
|
|
20240904,182700,3849475150,20250,20250,20250,20250,0
|
|
20240904,182600,3849475150,20250,20250,20250,20250,0
|
|
20240904,182500,3849475150,20250,20250,20250,20250,0
|
|
20240904,182400,3849475150,20250,20250,20250,20250,0
|
|
20240904,182300,3849475150,20250,20250,20250,20250,0
|
|
20240904,182200,3849475150,20250,20250,20250,20250,0
|
|
20240904,182100,3849475150,20250,20250,20250,20250,0
|
|
20240904,182000,3849475150,20250,20250,20250,20250,0
|
|
20240904,181900,3849475150,20250,20250,20250,20250,0
|
|
20240904,181800,3849475150,20250,20250,20250,20250,0
|
|
20240904,181700,3849475150,20250,20250,20250,20250,0
|
|
20240904,181600,3849475150,20250,20250,20250,20250,0
|
|
20240904,181500,3849475150,20250,20250,20250,20250,0
|
|
20240904,181400,3849475150,20250,20250,20250,20250,0
|
|
20240904,181300,3849475150,20250,20250,20250,20250,0
|
|
20240904,181200,3849475150,20250,20250,20250,20250,0
|
|
20240904,181100,3849475150,20250,20250,20250,20250,0
|
|
20240904,181000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,180900,3849475150,20250,20250,20250,20250,0
|
|
20240904,180800,3849475150,20250,20250,20250,20250,0
|
|
20240904,180700,3849475150,20250,20250,20250,20250,0
|
|
20240904,180600,3849475150,20250,20250,20250,20250,0
|
|
20240904,180500,3849475150,20250,20250,20250,20250,0
|
|
20240904,180400,3849475150,20250,20250,20250,20250,0
|
|
20240904,180300,3849475150,20250,20250,20250,20250,0
|
|
20240904,180200,3849475150,20250,20250,20250,20250,0
|
|
20240904,180100,3849475150,20250,20250,20250,20250,0
|
|
20240904,180000,3849475150,20250,20250,20250,20250,0
|
|
20240904,175900,3849475150,20250,20250,20250,20250,0
|
|
20240904,175800,3849475150,20250,20250,20250,20250,0
|
|
20240904,175700,3849475150,20250,20250,20250,20250,0
|
|
20240904,175600,3849475150,20250,20250,20250,20250,0
|
|
20240904,175500,3849475150,20250,20250,20250,20250,0
|
|
20240904,175400,3849475150,20250,20250,20250,20250,0
|
|
20240904,175300,3849475150,20250,20250,20250,20250,0
|
|
20240904,175200,3849475150,20250,20250,20250,20250,0
|
|
20240904,175100,3849475150,20250,20250,20250,20250,0
|
|
20240904,175000,3849475150,20250,20250,20250,20250,0
|
|
20240904,174900,3849475150,20250,20250,20250,20250,0
|
|
20240904,174800,3849475150,20250,20250,20250,20250,0
|
|
20240904,174700,3849475150,20250,20250,20250,20250,0
|
|
20240904,174600,3849475150,20250,20250,20250,20250,0
|
|
20240904,174500,3849475150,20250,20250,20250,20250,0
|
|
20240904,174400,3849475150,20250,20250,20250,20250,0
|
|
20240904,174300,3849475150,20250,20250,20250,20250,0
|
|
20240904,174200,3849475150,20250,20250,20250,20250,0
|
|
20240904,174100,3849475150,20250,20250,20250,20250,0
|
|
20240904,174000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,173900,3849475150,20250,20250,20250,20250,0
|
|
20240904,173800,3849475150,20250,20250,20250,20250,0
|
|
20240904,173700,3849475150,20250,20250,20250,20250,0
|
|
20240904,173600,3849475150,20250,20250,20250,20250,0
|
|
20240904,173500,3849475150,20250,20250,20250,20250,0
|
|
20240904,173400,3849475150,20250,20250,20250,20250,0
|
|
20240904,173300,3849475150,20250,20250,20250,20250,0
|
|
20240904,173200,3849475150,20250,20250,20250,20250,0
|
|
20240904,173100,3849475150,20250,20250,20250,20250,0
|
|
20240904,173000,3849475150,20250,20250,20250,20250,0
|
|
20240904,172900,3849475150,20250,20250,20250,20250,0
|
|
20240904,172800,3849475150,20250,20250,20250,20250,0
|
|
20240904,172700,3849475150,20250,20250,20250,20250,0
|
|
20240904,172600,3849475150,20250,20250,20250,20250,0
|
|
20240904,172500,3849475150,20250,20250,20250,20250,0
|
|
20240904,172400,3849475150,20250,20250,20250,20250,0
|
|
20240904,172300,3849475150,20250,20250,20250,20250,0
|
|
20240904,172200,3849475150,20250,20250,20250,20250,0
|
|
20240904,172100,3849475150,20250,20250,20250,20250,0
|
|
20240904,172000,3849475150,20250,20250,20250,20250,0
|
|
20240904,171900,3849475150,20250,20250,20250,20250,0
|
|
20240904,171800,3849475150,20250,20250,20250,20250,0
|
|
20240904,171700,3849475150,20250,20250,20250,20250,0
|
|
20240904,171600,3849475150,20250,20250,20250,20250,0
|
|
20240904,171500,3849475150,20250,20250,20250,20250,0
|
|
20240904,171400,3849475150,20250,20250,20250,20250,0
|
|
20240904,171300,3849475150,20250,20250,20250,20250,0
|
|
20240904,171200,3849475150,20250,20250,20250,20250,0
|
|
20240904,171100,3849475150,20250,20250,20250,20250,0
|
|
20240904,171000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,170900,3849475150,20250,20250,20250,20250,0
|
|
20240904,170800,3849475150,20250,20250,20250,20250,0
|
|
20240904,170700,3849475150,20250,20250,20250,20250,0
|
|
20240904,170600,3849475150,20250,20250,20250,20250,0
|
|
20240904,170500,3849475150,20250,20250,20250,20250,0
|
|
20240904,170400,3849475150,20250,20250,20250,20250,0
|
|
20240904,170300,3849475150,20250,20250,20250,20250,0
|
|
20240904,170200,3849475150,20250,20250,20250,20250,0
|
|
20240904,170100,3849475150,20250,20250,20250,20250,0
|
|
20240904,170000,3849475150,20250,20250,20250,20250,0
|
|
20240904,165900,3849475150,20250,20250,20250,20250,0
|
|
20240904,165800,3849475150,20250,20250,20250,20250,0
|
|
20240904,165700,3849475150,20250,20250,20250,20250,0
|
|
20240904,165600,3849475150,20250,20250,20250,20250,0
|
|
20240904,165500,3849475150,20250,20250,20250,20250,0
|
|
20240904,165400,3849475150,20250,20250,20250,20250,0
|
|
20240904,165300,3849475150,20250,20250,20250,20250,0
|
|
20240904,165200,3849475150,20250,20250,20250,20250,0
|
|
20240904,165100,3849475150,20250,20250,20250,20250,0
|
|
20240904,165000,3849475150,20250,20250,20250,20250,0
|
|
20240904,164900,3849475150,20250,20250,20250,20250,0
|
|
20240904,164800,3849475150,20250,20250,20250,20250,0
|
|
20240904,164700,3849475150,20250,20250,20250,20250,0
|
|
20240904,164600,3849475150,20250,20250,20250,20250,0
|
|
20240904,164500,3849475150,20250,20250,20250,20250,0
|
|
20240904,164400,3849475150,20250,20250,20250,20250,0
|
|
20240904,164300,3849475150,20250,20250,20250,20250,0
|
|
20240904,164200,3849475150,20250,20250,20250,20250,0
|
|
20240904,164100,3849475150,20250,20250,20250,20250,0
|
|
20240904,164000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,163900,3849475150,20250,20250,20250,20250,0
|
|
20240904,163800,3849475150,20250,20250,20250,20250,0
|
|
20240904,163700,3849475150,20250,20250,20250,20250,0
|
|
20240904,163600,3849475150,20250,20250,20250,20250,0
|
|
20240904,163500,3849475150,20250,20250,20250,20250,0
|
|
20240904,163400,3849475150,20250,20250,20250,20250,0
|
|
20240904,163300,3849475150,20250,20250,20250,20250,0
|
|
20240904,163200,3849475150,20250,20250,20250,20250,0
|
|
20240904,163100,3849475150,20250,20250,20250,20250,0
|
|
20240904,163000,3849475150,20250,20250,20250,20250,0
|
|
20240904,162900,3849475150,20250,20250,20250,20250,0
|
|
20240904,162800,3849475150,20250,20250,20250,20250,0
|
|
20240904,162700,3849475150,20250,20250,20250,20250,0
|
|
20240904,162600,3849475150,20250,20250,20250,20250,0
|
|
20240904,162500,3849475150,20250,20250,20250,20250,0
|
|
20240904,162400,3849475150,20250,20250,20250,20250,0
|
|
20240904,162300,3849475150,20250,20250,20250,20250,0
|
|
20240904,162200,3849475150,20250,20250,20250,20250,0
|
|
20240904,162100,3849475150,20250,20250,20250,20250,0
|
|
20240904,162000,3849475150,20250,20250,20250,20250,0
|
|
20240904,161900,3849475150,20250,20250,20250,20250,0
|
|
20240904,161800,3849475150,20250,20250,20250,20250,0
|
|
20240904,161700,3849475150,20250,20250,20250,20250,0
|
|
20240904,161600,3849475150,20250,20250,20250,20250,0
|
|
20240904,161500,3849475150,20250,20250,20250,20250,0
|
|
20240904,161400,3849475150,20250,20250,20250,20250,0
|
|
20240904,161300,3849475150,20250,20250,20250,20250,0
|
|
20240904,161200,3849475150,20250,20250,20250,20250,0
|
|
20240904,161100,3849475150,20250,20250,20250,20250,0
|
|
20240904,161000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,160900,3849475150,20250,20250,20250,20250,0
|
|
20240904,160800,3849475150,20250,20250,20250,20250,0
|
|
20240904,160700,3849475150,20250,20250,20250,20250,0
|
|
20240904,160600,3849475150,20250,20250,20250,20250,0
|
|
20240904,160500,3849475150,20250,20250,20250,20250,0
|
|
20240904,160400,3849475150,20250,20250,20250,20250,0
|
|
20240904,160300,3849475150,20250,20250,20250,20250,0
|
|
20240904,160200,3849475150,20250,20250,20250,20250,0
|
|
20240904,160100,3849475150,20250,20250,20250,20250,0
|
|
20240904,160000,3849475150,20250,20250,20250,20250,0
|
|
20240904,155900,3849475150,20250,20250,20250,20250,0
|
|
20240904,155800,3849475150,20250,20250,20250,20250,0
|
|
20240904,155700,3849475150,20250,20250,20250,20250,0
|
|
20240904,155600,3849475150,20250,20250,20250,20250,0
|
|
20240904,155500,3849475150,20250,20250,20250,20250,0
|
|
20240904,155400,3849475150,20250,20250,20250,20250,0
|
|
20240904,155300,3849475150,20250,20250,20250,20250,0
|
|
20240904,155200,3849475150,20250,20250,20250,20250,0
|
|
20240904,155100,3849475150,20250,20250,20250,20250,0
|
|
20240904,155000,3849475150,20250,20250,20250,20250,0
|
|
20240904,154900,3849475150,20250,20250,20250,20250,0
|
|
20240904,154800,3849475150,20250,20250,20250,20250,0
|
|
20240904,154700,3849475150,20250,20250,20250,20250,0
|
|
20240904,154600,3849475150,20250,20250,20250,20250,0
|
|
20240904,154500,3849475150,20250,20250,20250,20250,0
|
|
20240904,154400,3849475150,20250,20250,20250,20250,0
|
|
20240904,154300,3849475150,20250,20250,20250,20250,0
|
|
20240904,154200,3849475150,20250,20250,20250,20250,0
|
|
20240904,154100,3849475150,20250,20250,20250,20250,0
|
|
20240904,154000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,153900,3849475150,20250,20250,20250,20250,0
|
|
20240904,153800,3849475150,20250,20250,20250,20250,0
|
|
20240904,153700,3849475150,20250,20250,20250,20250,0
|
|
20240904,153600,3849475150,20250,20250,20250,20250,0
|
|
20240904,153500,3849475150,20250,20250,20250,20250,0
|
|
20240904,153400,3849475150,20250,20250,20250,20250,0
|
|
20240904,153300,3849475150,20250,20250,20250,20250,0
|
|
20240904,153200,3849475150,20250,20250,20250,20250,0
|
|
20240904,153100,3849475150,20250,20250,20250,20250,0
|
|
20240904,153000,3849475150,20250,20250,20250,20250,1677
|
|
20240904,152900,3815515900,20250,20250,20250,20250,0
|
|
20240904,152800,3815515900,20250,20250,20250,20250,0
|
|
20240904,152700,3815515900,20250,20250,20250,20250,0
|
|
20240904,152600,3815515900,20250,20250,20250,20250,0
|
|
20240904,152500,3815515900,20250,20250,20250,20250,0
|
|
20240904,152400,3815515900,20250,20250,20250,20250,0
|
|
20240904,152300,3815515900,20250,20250,20250,20250,0
|
|
20240904,152200,3815515900,20250,20250,20250,20250,0
|
|
20240904,152100,3815515900,20250,20250,20250,20250,0
|
|
20240904,152000,3815515900,20250,20250,20250,20250,0
|
|
20240904,151900,3815515900,20250,20150,20250,20150,214
|
|
20240904,151800,3811198850,20150,20200,20200,20150,320
|
|
20240904,151700,3804740750,20200,20200,20250,20150,177
|
|
20240904,151600,3801167200,20150,20200,20200,20150,67
|
|
20240904,151500,3799816550,20150,20200,20250,20150,248
|
|
20240904,151400,3794809050,20150,20200,20250,20150,417
|
|
20240904,151300,3786404650,20150,20200,20250,20150,374
|
|
20240904,151200,3778850700,20150,20200,20200,20150,71
|
|
20240904,151100,3777418800,20150,20200,20200,20150,227
|
|
20240904,151000,3772835700,20150,20150,20200,20150,78
|
|
20240904,150900,3771262450,20150,20200,20200,20150,188
|
|
20240904,150800,3767468350,20200,20200,20200,20150,307
|
|
20240904,150700,3761269350,20150,20200,20200,20150,546
|
|
20240904,150600,3750242300,20200,20150,20200,20150,148
|
|
20240904,150500,3747259600,20100,20150,20150,20100,123
|
|
20240904,150400,3744783400,20100,20100,20150,20100,184
|
|
20240904,150300,3741080650,20100,20150,20150,20100,204
|
|
20240904,150200,3736972350,20150,20150,20150,20100,312
|
|
20240904,150100,3730692900,20100,20150,20150,20100,132
|
|
20240904,150000,3728035300,20100,20150,20150,20050,3156
|
|
20240904,145900,3664594750,20150,20150,20150,20100,198
|
|
20240904,145800,3660607200,20100,20150,20150,20100,221
|
|
20240904,145700,3656156600,20100,20150,20150,20100,264
|
|
20240904,145600,3650839050,20200,20150,20200,20100,775
|
|
20240904,145500,3635222500,20100,20150,20150,20100,252
|
|
20240904,145400,3630147200,20100,20150,20150,20100,154
|
|
20240904,145300,3627046600,20100,20150,20150,20100,175
|
|
20240904,145200,3623522500,20150,20150,20150,20100,192
|
|
20240904,145100,3619657600,20100,20150,20150,20100,145
|
|
20240904,145000,3616738050,20150,20150,20150,20100,230
|
|
20240904,144900,3612108800,20100,20150,20150,20100,157
|
|
20240904,144800,3608947700,20100,20150,20150,20100,140
|
|
20240904,144700,3606129150,20150,20150,20150,20100,163
|
|
20240904,144600,3602846800,20100,20150,20150,20100,230
|
|
20240904,144500,3598214800,20100,20100,20150,20100,215
|
|
20240904,144400,3593885900,20100,20150,20150,20100,204
|
|
20240904,144300,3589777750,20150,20150,20150,20100,198
|
|
20240904,144200,3585793200,20100,20150,20150,20100,62
|
|
20240904,144100,3584546200,20100,20150,20150,20100,194
|
|
20240904,144000,3580640150,20150,20200,20200,20100,1438
|
|
20240904,143900,3551714650,20150,20150,20200,20150,62
|
|
20240904,143800,3550464450,20200,20200,20200,20150,77
|
|
20240904,143700,3548911350,20150,20200,20200,20150,200
|
|
20240904,143600,3544875500,20200,20250,20250,20150,195
|
|
20240904,143500,3540937100,20200,20250,20250,20200,401
|
|
20240904,143400,3532822900,20250,20250,20250,20200,164
|
|
20240904,143300,3529504300,20200,20250,20250,20200,146
|
|
20240904,143200,3526549950,20200,20250,20250,20200,202
|
|
20240904,143100,3522461800,20250,20250,20250,20200,127
|
|
20240904,143000,3519892350,20200,20250,20250,20200,217
|
|
20240904,142900,3515500600,20250,20200,20250,20200,92
|
|
20240904,142800,3513640550,20200,20250,20250,20200,331
|
|
20240904,142700,3506948200,20250,20250,20250,20250,101
|
|
20240904,142600,3504902950,20250,20250,20250,20200,93
|
|
20240904,142500,3503019750,20250,20250,20250,20250,129
|
|
20240904,142400,3500407500,20250,20250,20250,20250,176
|
|
20240904,142300,3496843500,20250,20250,20250,20200,94
|
|
20240904,142200,3494940050,20250,20200,20250,20200,172
|
|
20240904,142100,3491460100,20200,20200,20200,20150,330
|
|
20240904,142000,3484806600,20200,20200,20200,20200,66
|
|
20240904,141900,3483473400,20200,20200,20200,20200,293
|
|
20240904,141800,3477554800,20200,20200,20200,20150,82
|
|
20240904,141700,3475898450,20200,20250,20250,20200,200
|
|
20240904,141600,3471857850,20250,20200,20250,20200,85
|
|
20240904,141500,3470140400,20200,20200,20250,20200,179
|
|
20240904,141400,3466520450,20200,20250,20250,20150,391
|
|
20240904,141300,3458628750,20250,20200,20250,20200,104
|
|
20240904,141200,3456527100,20200,20200,20250,20150,211
|
|
20240904,141100,3452261300,20200,20250,20250,20150,98
|
|
20240904,141000,3450280300,20150,20200,20250,20150,209
|
|
20240904,140900,3446059950,20250,20200,20250,20200,200
|
|
20240904,140800,3442018650,20200,20200,20200,20150,60
|
|
20240904,140700,3440806800,20200,20200,20200,20100,413
|
|
20240904,140600,3432480750,20200,20250,20250,20150,201
|
|
20240904,140500,3428419900,20250,20250,20250,20200,188
|
|
20240904,140400,3424620650,20250,20200,20250,20200,72
|
|
20240904,140300,3423164550,20250,20200,20250,20200,103
|
|
20240904,140200,3421079650,20200,20200,20200,20150,146
|
|
20240904,140100,3418131650,20200,20200,20200,20200,254
|
|
20240904,140000,3413000850,20200,20200,20250,20150,190
|
|
20240904,135900,3409164550,20200,20200,20200,20150,102
|
|
20240904,135800,3407104350,20200,20200,20200,20150,38
|
|
20240904,135700,3406337100,20200,20200,20200,20150,402
|
|
20240904,135600,3398224950,20250,20200,20250,20200,91
|
|
20240904,135500,3396386250,20200,20250,20250,20200,169
|
|
20240904,135400,3392972400,20250,20200,20250,20200,177
|
|
20240904,135300,3389390650,20250,20250,20250,20250,129
|
|
20240904,135200,3386778400,20250,20250,20250,20200,116
|
|
20240904,135100,3384434550,20250,20300,20300,20250,441
|
|
20240904,135000,3375503150,20250,20250,20300,20250,138
|
|
20240904,134900,3372705450,20300,20250,20300,20250,714
|
|
20240904,134800,3358242550,20250,20200,20250,20200,296
|
|
20240904,134700,3352257200,20200,20200,20200,20200,156
|
|
20240904,134600,3349106000,20200,20200,20200,20150,106
|
|
20240904,134500,3346964850,20200,20150,20200,20150,141
|
|
20240904,134400,3344116700,20200,20200,20200,20150,62
|
|
20240904,134300,3342866250,20150,20200,20200,20150,171
|
|
20240904,134200,3339412550,20150,20150,20200,20150,80
|
|
20240904,134100,3337798250,20150,20150,20150,20100,54
|
|
20240904,134000,3336710200,20150,20150,20150,20150,24
|
|
20240904,133900,3336226600,20200,20150,20200,20150,83
|
|
20240904,133800,3334552500,20150,20150,20150,20150,76
|
|
20240904,133700,3333021100,20150,20100,20150,20100,37
|
|
20240904,133600,3332275600,20150,20200,20200,20150,95
|
|
20240904,133500,3330360250,20200,20150,20200,20100,198
|
|
20240904,133400,3326366150,20150,20150,20150,20150,88
|
|
20240904,133300,3324592950,20100,20150,20150,20100,48
|
|
20240904,133200,3323625800,20150,20150,20150,20100,86
|
|
20240904,133100,3321892950,20150,20150,20150,20150,63
|
|
20240904,133000,3320623500,20150,20150,20150,20100,89
|
|
20240904,132900,3318832700,20150,20150,20150,20150,88
|
|
20240904,132800,3317059500,20150,20150,20150,20150,39
|
|
20240904,132700,3316273650,20100,20150,20150,20100,56
|
|
20240904,132600,3315146100,20150,20150,20150,20100,113
|
|
20240904,132500,3312869550,20150,20150,20150,20150,32
|
|
20240904,132400,3312224750,20150,20150,20150,20150,50
|
|
20240904,132300,3311217250,20150,20150,20150,20100,70
|
|
20240904,132200,3309806800,20150,20150,20150,20100,100
|
|
20240904,132100,3307793100,20100,20150,20150,20100,39
|
|
20240904,132000,3307007300,20150,20150,20150,20150,65
|
|
20240904,131900,3305697550,20150,20150,20150,20100,69
|
|
20240904,131800,3304307700,20150,20100,20150,20100,95
|
|
20240904,131700,3302396550,20150,20150,20150,20150,93
|
|
20240904,131600,3300522600,20150,20150,20150,20100,373
|
|
20240904,131500,3293006700,20150,20150,20150,20150,140
|
|
20240904,131400,3290185700,20200,20200,20200,20200,160
|
|
20240904,131300,3286953700,20200,20200,20200,20150,129
|
|
20240904,131200,3284349850,20200,20200,20200,20150,28
|
|
20240904,131100,3283784300,20200,20200,20200,20200,101
|
|
20240904,131000,3281744100,20200,20200,20200,20200,50
|
|
20240904,130900,3280734100,20200,20150,20200,20150,33
|
|
20240904,130800,3280067550,20200,20200,20200,20150,235
|
|
20240904,130700,3275325550,20150,20200,20200,20150,54
|
|
20240904,130600,3274234950,20200,20200,20200,20200,60
|
|
20240904,130500,3273022950,20200,20200,20200,20200,86
|
|
20240904,130400,3271285750,20200,20200,20200,20150,168
|
|
20240904,130300,3267892200,20200,20150,20200,20150,18
|
|
20240904,130200,3267528650,20200,20200,20200,20200,113
|
|
20240904,130100,3265246050,20200,20150,20200,20150,173
|
|
20240904,130000,3261759650,20150,20150,20150,20150,117
|
|
20240904,125900,3259402100,20100,20150,20200,20100,419
|
|
20240904,125800,3250958100,20200,20200,20200,20150,120
|
|
20240904,125700,3248536300,20200,20150,20200,20150,297
|
|
20240904,125600,3242550750,20150,20150,20150,20150,116
|
|
20240904,125500,3240213350,20150,20000,20150,20000,4142
|
|
20240904,125400,3157120800,20050,20000,20050,20000,73
|
|
20240904,125300,3155658550,20000,20000,20050,20000,147
|
|
20240904,125200,3152715550,20050,20050,20050,20000,185
|
|
20240904,125100,3149011500,20050,20050,20050,20000,96
|
|
20240904,125000,3147087650,20050,20050,20050,20000,101
|
|
20240904,124900,3145063950,20050,20050,20050,20000,115
|
|
20240904,124800,3142759550,20000,20050,20050,20000,35
|
|
20240904,124700,3142058000,20000,20050,20050,20000,1224
|
|
20240904,124600,3117536900,20050,20050,20050,20050,669
|
|
20240904,124500,3104123450,20050,20150,20150,20050,456
|
|
20240904,124400,3094959900,20150,20150,20150,20100,42
|
|
20240904,124300,3094113700,20150,20150,20150,20150,86
|
|
20240904,124200,3092380800,20150,20150,20150,20100,211
|
|
20240904,124100,3088134150,20150,20150,20150,20100,45
|
|
20240904,124000,3087227500,20150,20150,20150,20150,92
|
|
20240904,123900,3085373700,20100,20150,20150,20100,55
|
|
20240904,123800,3084265500,20150,20150,20150,20150,64
|
|
20240904,123700,3082975900,20150,20150,20150,20150,197
|
|
20240904,123600,3079006350,20150,20100,20150,20100,123
|
|
20240904,123500,3076529550,20100,20150,20150,20100,78
|
|
20240904,123400,3074959200,20150,20150,20150,20100,136
|
|
20240904,123300,3072221300,20150,20150,20150,20100,178
|
|
20240904,123200,3068634850,20150,20100,20150,20050,254
|
|
20240904,123100,3063527600,20100,20050,20100,20000,608
|
|
20240904,123000,3051348400,20050,20050,20100,20000,2490
|
|
20240904,122900,3001416700,20000,20050,20050,20000,712
|
|
20240904,122800,2987167350,20050,19980,20050,19980,394
|
|
20240904,122700,2979283630,19980,19980,19990,19970,89
|
|
20240904,122600,2977505220,19980,19990,19990,19980,99
|
|
20240904,122500,2975526510,19990,19980,19990,19980,64
|
|
20240904,122400,2974247530,19980,19970,19980,19970,209
|
|
20240904,122300,2970072540,19970,19990,19990,19960,190
|
|
20240904,122200,2966277410,19990,19980,20000,19980,137
|
|
20240904,122100,2963538320,19980,19960,19980,19960,75
|
|
20240904,122000,2962040510,19960,19940,19970,19940,239
|
|
20240904,121900,2957271940,19950,19960,19960,19950,77
|
|
20240904,121800,2955735110,19950,19960,19960,19950,130
|
|
20240904,121700,2953141130,19960,19960,19960,19960,74
|
|
20240904,121600,2951664090,19960,19970,19970,19950,78
|
|
20240904,121500,2950106620,19970,19970,19970,19960,101
|
|
20240904,121400,2948090440,19960,19970,19980,19950,41
|
|
20240904,121300,2947271940,19980,19990,19990,19970,83
|
|
20240904,121200,2945613350,19990,19990,19990,19990,103
|
|
20240904,121100,2943554380,19980,19960,19980,19960,329
|
|
20240904,121000,2936984050,19970,20000,20000,19970,338
|
|
20240904,120900,2930227820,20000,20000,20050,19990,1183
|
|
20240904,120800,2906573410,20000,20000,20000,19990,128
|
|
20240904,120700,2904013420,20000,19970,20000,19970,347
|
|
20240904,120600,2897078810,19970,19960,19970,19950,51
|
|
20240904,120500,2896060670,19960,19920,19960,19920,1807
|
|
20240904,120400,2860031390,19910,19890,19910,19860,2326
|
|
20240904,120300,2813759340,19890,19830,19890,19830,1573
|
|
20240904,120200,2782528090,19830,19800,19830,19800,69
|
|
20240904,120100,2781160980,19800,19780,19800,19780,216
|
|
20240904,120000,2776887890,19780,19790,19790,19770,113
|
|
20240904,115900,2774652780,19800,19780,19830,19780,349
|
|
20240904,115800,2767740170,19780,19770,19780,19770,110
|
|
20240904,115700,2765565060,19780,19780,19780,19770,292
|
|
20240904,115600,2759791120,19780,19800,19800,19770,717
|
|
20240904,115500,2745609960,19810,19810,19810,19800,152
|
|
20240904,115400,2742599970,19800,19810,19820,19800,210
|
|
20240904,115300,2738439260,19810,19800,19820,19800,147
|
|
20240904,115200,2735527530,19810,19800,19810,19790,229
|
|
20240904,115100,2730992880,19800,19810,19810,19790,199
|
|
20240904,115000,2727053260,19810,19820,19820,19800,82
|
|
20240904,114900,2725428770,19820,19810,19820,19780,422
|
|
20240904,114800,2717068930,19820,19820,19830,19810,164
|
|
20240904,114700,2713818790,19820,19830,19830,19810,162
|
|
20240904,114600,2710609010,19820,19810,19820,19800,207
|
|
20240904,114500,2706508090,19820,19820,19840,19820,86
|
|
20240904,114400,2704802200,19820,19790,19820,19780,301
|
|
20240904,114300,2698846540,19790,19800,19800,19790,183
|
|
20240904,114200,2695224640,19800,19800,19800,19800,25
|
|
20240904,114100,2694729640,19800,19780,19810,19780,149
|
|
20240904,114000,2691779530,19790,19780,19790,19780,123
|
|
20240904,113900,2689346580,19780,19800,19800,19780,167
|
|
20240904,113800,2686042700,19800,19790,19800,19780,754
|
|
20240904,113700,2671127240,19780,19800,19800,19780,147
|
|
20240904,113600,2668219160,19790,19800,19800,19780,97
|
|
20240904,113500,2666299280,19800,19800,19800,19790,289
|
|
20240904,113400,2660578220,19800,19800,19810,19800,153
|
|
20240904,113300,2657548670,19800,19800,19820,19800,62
|
|
20240904,113200,2656320540,19800,19810,19820,19800,168
|
|
20240904,113100,2652993890,19810,19820,19820,19810,107
|
|
20240904,113000,2650873960,19820,19820,19820,19810,201
|
|
20240904,112900,2646891570,19820,19840,19850,19810,325
|
|
20240904,112800,2640446710,19840,19840,19840,19830,55
|
|
20240904,112700,2639355520,19840,19830,19860,19820,165
|
|
20240904,112600,2636081320,19820,19810,19820,19810,265
|
|
20240904,112500,2630831520,19810,19830,19830,19810,165
|
|
20240904,112400,2627562090,19830,19830,19830,19830,47
|
|
20240904,112300,2626630080,19830,19860,19860,19830,139
|
|
20240904,112200,2623870310,19860,19860,19860,19850,35
|
|
20240904,112100,2623175220,19870,19850,19880,19850,100
|
|
20240904,112000,2621188200,19840,19840,19880,19830,283
|
|
20240904,111900,2615573020,19860,19870,19880,19840,247
|
|
20240904,111800,2610665530,19870,19860,19870,19830,289
|
|
20240904,111700,2604931690,19860,19870,19880,19860,99
|
|
20240904,111600,2602964100,19870,19870,19880,19860,332
|
|
20240904,111500,2596367910,19880,19880,19880,19870,240
|
|
20240904,111400,2591598620,19880,19890,19890,19880,179
|
|
20240904,111300,2588039320,19880,19890,19890,19880,257
|
|
20240904,111200,2582929660,19890,19880,19890,19880,147
|
|
20240904,111100,2580006920,19880,19890,19890,19870,199
|
|
20240904,111000,2576051860,19890,19880,19890,19870,98
|
|
20240904,110900,2574103540,19880,19900,19900,19880,126
|
|
20240904,110800,2571597550,19880,19880,19890,19870,184
|
|
20240904,110700,2567938900,19880,19860,19880,19850,348
|
|
20240904,110600,2561028700,19860,19870,19870,19860,37
|
|
20240904,110500,2560293670,19870,19880,19880,19870,127
|
|
20240904,110400,2557769200,19880,19820,19880,19800,300
|
|
20240904,110300,2551821610,19810,19790,19810,19790,331
|
|
20240904,110200,2545270120,19790,19800,19800,19790,125
|
|
20240904,110100,2542796030,19800,19810,19810,19800,236
|
|
20240904,110000,2538122600,19810,19820,19820,19800,148
|
|
20240904,105900,2535191320,19820,19860,19860,19820,138
|
|
20240904,105800,2532452720,19860,19830,19860,19830,174
|
|
20240904,105700,2529000050,19820,19830,19830,19810,240
|
|
20240904,105600,2524244250,19830,19820,19830,19820,160
|
|
20240904,105500,2521072180,19830,19830,19850,19830,184
|
|
20240904,105400,2517422040,19830,19830,19840,19830,268
|
|
20240904,105300,2512107310,19830,19850,19850,19810,519
|
|
20240904,105200,2501815550,19860,19860,19860,19850,208
|
|
20240904,105100,2497685150,19860,19870,19870,19860,186
|
|
20240904,105000,2493990590,19870,19870,19880,19860,35
|
|
20240904,104900,2493295070,19870,19880,19890,19870,103
|
|
20240904,104800,2491247130,19860,19860,19880,19850,209
|
|
20240904,104700,2487095100,19860,19860,19880,19860,334
|
|
20240904,104600,2480461010,19850,19860,19860,19850,94
|
|
20240904,104500,2478595060,19860,19880,19880,19850,182
|
|
20240904,104400,2474981110,19890,19870,19890,19870,249
|
|
20240904,104300,2470032310,19870,19840,19890,19840,409
|
|
20240904,104200,2461905910,19840,19840,19840,19830,11
|
|
20240904,104100,2461687680,19810,19840,19840,19800,696
|
|
20240904,104000,2447896320,19800,19880,19880,19800,337
|
|
20240904,103900,2441215600,19890,19870,19940,19870,940
|
|
20240904,103800,2422491520,19880,19820,19880,19820,1355
|
|
20240904,103700,2395589740,19820,19800,19840,19800,918
|
|
20240904,103600,2377390270,19770,19770,19770,19770,126
|
|
20240904,103500,2374899250,19800,19820,19820,19800,261
|
|
20240904,103400,2369730020,19820,19770,19820,19770,752
|
|
20240904,103300,2354841500,19780,19750,19780,19740,242
|
|
20240904,103200,2350062490,19770,19780,19790,19770,105
|
|
20240904,103100,2347985390,19780,19790,19790,19780,200
|
|
20240904,103000,2344029000,19780,19720,19780,19720,958
|
|
20240904,102900,2325097710,19720,19740,19740,19720,248
|
|
20240904,102800,2320205110,19740,19720,19740,19720,78
|
|
20240904,102700,2318665980,19730,19680,19730,19630,1411
|
|
20240904,102600,2290917540,19650,19690,19690,19630,231
|
|
20240904,102500,2286374560,19690,19710,19710,19690,4390
|
|
20240904,102400,2199889300,19710,19710,19710,19700,516
|
|
20240904,102300,2189723090,19720,19670,19760,19670,4108
|
|
20240904,102200,2108772660,19670,19630,19670,19620,4183
|
|
20240904,102100,2026589460,19630,19610,19630,19610,367
|
|
20240904,102000,2019389320,19610,19630,19630,19610,123
|
|
20240904,101900,2016975310,19620,19610,19620,19610,411
|
|
20240904,101800,2008913410,19620,19600,19620,19600,97
|
|
20240904,101700,2007011700,19650,19570,19650,19570,4602
|
|
20240904,101600,1916755390,19570,19540,19570,19540,355
|
|
20240904,101500,1909815410,19540,19520,19540,19500,224
|
|
20240904,101400,1905442710,19500,19530,19530,19500,158
|
|
20240904,101300,1902361060,19530,19550,19550,19530,551
|
|
20240904,101200,1891589650,19520,19510,19550,19470,487
|
|
20240904,101100,1882090630,19480,19480,19510,19480,291
|
|
20240904,101000,1876420600,19490,19490,19490,19470,93
|
|
20240904,100900,1874609050,19490,19490,19490,19460,387
|
|
20240904,100800,1867072830,19500,19500,19500,19490,152
|
|
20240904,100700,1864109520,19500,19490,19530,19490,821
|
|
20240904,100600,1848087550,19480,19470,19490,19470,185
|
|
20240904,100500,1844484180,19470,19480,19490,19460,279
|
|
20240904,100400,1839050950,19470,19450,19470,19450,128
|
|
20240904,100300,1836558970,19450,19440,19450,19420,332
|
|
20240904,100200,1830105830,19390,19400,19460,19390,3814
|
|
20240904,100100,1755921590,19390,19320,19390,19320,490
|
|
20240904,100000,1746438590,19320,19310,19320,19310,52
|
|
20240904,095900,1745434070,19300,19320,19320,19300,647
|
|
20240904,095800,1732940550,19310,19330,19340,19310,432
|
|
20240904,095700,1724593250,19320,19320,19340,19320,528
|
|
20240904,095600,1714390190,19330,19320,19340,19320,464
|
|
20240904,095500,1705422840,19320,19290,19320,19290,694
|
|
20240904,095400,1692032830,19290,19300,19300,19290,362
|
|
20240904,095300,1685048760,19300,19290,19300,19290,633
|
|
20240904,095200,1672837450,19300,19290,19320,19290,455
|
|
20240904,095100,1664057480,19320,19320,19320,19290,380
|
|
20240904,095000,1656723990,19290,19300,19320,19290,654
|
|
20240904,094900,1644105810,19300,19280,19350,19280,480
|
|
20240904,094800,1634844530,19280,19280,19360,19270,587
|
|
20240904,094700,1623519010,19360,19360,19370,19360,5075
|
|
20240904,094600,1525266930,19360,19300,19360,19290,893
|
|
20240904,094500,1508031170,19300,19290,19310,19290,441
|
|
20240904,094400,1499522280,19300,19310,19310,19300,657
|
|
20240904,094300,1486842000,19300,19350,19350,19300,6794
|
|
20240904,094200,1355476230,19360,19350,19360,19350,290
|
|
20240904,094100,1349864470,19350,19350,19360,19350,849
|
|
20240904,094000,1333434880,19360,19370,19370,19350,567
|
|
20240904,093900,1322459540,19370,19340,19370,19340,380
|
|
20240904,093800,1315106500,19340,19380,19390,19340,483
|
|
20240904,093700,1305759800,19390,19380,19390,19330,2071
|
|
20240904,093600,1265665610,19380,19370,19380,19360,287
|
|
20240904,093500,1260108800,19390,19340,19390,19320,708
|
|
20240904,093400,1246412380,19310,19240,19350,19240,2989
|
|
20240904,093300,1188746040,19240,19270,19270,19230,3652
|
|
20240904,093200,1118482700,19270,19240,19270,19230,1309
|
|
20240904,093100,1093273900,19240,19240,19240,19220,271
|
|
20240904,093000,1088062420,19210,19240,19250,19210,2943
|
|
20240904,092900,1031488160,19230,19240,19250,19230,1295
|
|
20240904,092800,1006574690,19240,19240,19250,19230,823
|
|
20240904,092700,990742340,19240,19240,19250,19240,574
|
|
20240904,092600,979698560,19240,19240,19240,19240,440
|
|
20240904,092500,971232960,19240,19250,19250,19240,840
|
|
20240904,092400,955068360,19250,19230,19250,19230,909
|
|
20240904,092300,937579270,19240,19240,19240,19220,1529
|
|
20240904,092200,908177040,19240,19240,19250,19230,290
|
|
20240904,092100,902597760,19230,19270,19270,19230,1712
|
|
20240904,092000,869644340,19260,19320,19320,19260,7540
|
|
20240904,091900,724245600,19330,19370,19370,19310,1869
|
|
20240904,091800,688112360,19370,19390,19390,19350,1236
|
|
20240904,091700,664175260,19390,19440,19440,19390,5454
|
|
20240904,091600,558283100,19440,19460,19470,19430,557
|
|
20240904,091500,547456090,19440,19440,19450,19440,614
|
|
20240904,091400,535519320,19450,19450,19450,19440,619
|
|
20240904,091300,523479870,19450,19540,19540,19450,3590
|
|
20240904,091200,453459970,19540,19580,19580,19540,986
|
|
20240904,091100,434176120,19580,19580,19580,19550,642
|
|
20240904,091000,421620150,19580,19520,19580,19510,501
|
|
20240904,090900,411833770,19510,19590,19590,19500,378
|
|
20240904,090800,404459750,19590,19490,19600,19470,1779
|
|
20240904,090700,369765530,19490,19430,19500,19420,555
|
|
20240904,090600,358979250,19440,19390,19440,19390,2626
|
|
20240904,090500,307985210,19390,19460,19460,19350,1413
|
|
20240904,090400,280547100,19460,19600,19600,19460,2579
|
|
20240904,090300,230304400,19610,19620,19620,19520,745
|
|
20240904,090200,215745060,19620,19500,19630,19500,1754
|
|
20240904,090100,181506760,19500,19410,19540,19410,2401
|
|
20240904,090000,134776810,19420,19420,19500,19350,6941
|