583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,183900,1902099240,20150,20150,20150,20150,0
|
|
20240905,183800,1902099240,20150,20150,20150,20150,0
|
|
20240905,183700,1902099240,20150,20150,20150,20150,0
|
|
20240905,183600,1902099240,20150,20150,20150,20150,0
|
|
20240905,183500,1902099240,20150,20150,20150,20150,0
|
|
20240905,183400,1902099240,20150,20150,20150,20150,0
|
|
20240905,183300,1902099240,20150,20150,20150,20150,0
|
|
20240905,183200,1902099240,20150,20150,20150,20150,0
|
|
20240905,183100,1902099240,20150,20150,20150,20150,0
|
|
20240905,183000,1902099240,20150,20150,20150,20150,0
|
|
20240905,182900,1902099240,20150,20150,20150,20150,0
|
|
20240905,182800,1902099240,20150,20150,20150,20150,0
|
|
20240905,182700,1902099240,20150,20150,20150,20150,0
|
|
20240905,182600,1902099240,20150,20150,20150,20150,0
|
|
20240905,182500,1902099240,20150,20150,20150,20150,0
|
|
20240905,182400,1902099240,20150,20150,20150,20150,0
|
|
20240905,182300,1902099240,20150,20150,20150,20150,0
|
|
20240905,182200,1902099240,20150,20150,20150,20150,0
|
|
20240905,182100,1902099240,20150,20150,20150,20150,0
|
|
20240905,182000,1902099240,20150,20150,20150,20150,0
|
|
20240905,181900,1902099240,20150,20150,20150,20150,0
|
|
20240905,181800,1902099240,20150,20150,20150,20150,0
|
|
20240905,181700,1902099240,20150,20150,20150,20150,0
|
|
20240905,181600,1902099240,20150,20150,20150,20150,0
|
|
20240905,181500,1902099240,20150,20150,20150,20150,0
|
|
20240905,181400,1902099240,20150,20150,20150,20150,0
|
|
20240905,181300,1902099240,20150,20150,20150,20150,0
|
|
20240905,181200,1902099240,20150,20150,20150,20150,0
|
|
20240905,181100,1902099240,20150,20150,20150,20150,0
|
|
20240905,181000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,180900,1902099240,20150,20150,20150,20150,0
|
|
20240905,180800,1902099240,20150,20150,20150,20150,0
|
|
20240905,180700,1902099240,20150,20150,20150,20150,0
|
|
20240905,180600,1902099240,20150,20150,20150,20150,0
|
|
20240905,180500,1902099240,20150,20150,20150,20150,0
|
|
20240905,180400,1902099240,20150,20150,20150,20150,0
|
|
20240905,180300,1902099240,20150,20150,20150,20150,0
|
|
20240905,180200,1902099240,20150,20150,20150,20150,0
|
|
20240905,180100,1902099240,20150,20150,20150,20150,0
|
|
20240905,180000,1902099240,20150,20150,20150,20150,0
|
|
20240905,175900,1902099240,20150,20150,20150,20150,0
|
|
20240905,175800,1902099240,20150,20150,20150,20150,0
|
|
20240905,175700,1902099240,20150,20150,20150,20150,0
|
|
20240905,175600,1902099240,20150,20150,20150,20150,0
|
|
20240905,175500,1902099240,20150,20150,20150,20150,0
|
|
20240905,175400,1902099240,20150,20150,20150,20150,0
|
|
20240905,175300,1902099240,20150,20150,20150,20150,0
|
|
20240905,175200,1902099240,20150,20150,20150,20150,0
|
|
20240905,175100,1902099240,20150,20150,20150,20150,0
|
|
20240905,175000,1902099240,20150,20150,20150,20150,0
|
|
20240905,174900,1902099240,20150,20150,20150,20150,0
|
|
20240905,174800,1902099240,20150,20150,20150,20150,0
|
|
20240905,174700,1902099240,20150,20150,20150,20150,0
|
|
20240905,174600,1902099240,20150,20150,20150,20150,0
|
|
20240905,174500,1902099240,20150,20150,20150,20150,0
|
|
20240905,174400,1902099240,20150,20150,20150,20150,0
|
|
20240905,174300,1902099240,20150,20150,20150,20150,0
|
|
20240905,174200,1902099240,20150,20150,20150,20150,0
|
|
20240905,174100,1902099240,20150,20150,20150,20150,0
|
|
20240905,174000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,173900,1902099240,20150,20150,20150,20150,0
|
|
20240905,173800,1902099240,20150,20150,20150,20150,0
|
|
20240905,173700,1902099240,20150,20150,20150,20150,0
|
|
20240905,173600,1902099240,20150,20150,20150,20150,0
|
|
20240905,173500,1902099240,20150,20150,20150,20150,0
|
|
20240905,173400,1902099240,20150,20150,20150,20150,0
|
|
20240905,173300,1902099240,20150,20150,20150,20150,0
|
|
20240905,173200,1902099240,20150,20150,20150,20150,0
|
|
20240905,173100,1902099240,20150,20150,20150,20150,0
|
|
20240905,173000,1902099240,20150,20150,20150,20150,0
|
|
20240905,172900,1902099240,20150,20150,20150,20150,0
|
|
20240905,172800,1902099240,20150,20150,20150,20150,0
|
|
20240905,172700,1902099240,20150,20150,20150,20150,0
|
|
20240905,172600,1902099240,20150,20150,20150,20150,0
|
|
20240905,172500,1902099240,20150,20150,20150,20150,0
|
|
20240905,172400,1902099240,20150,20150,20150,20150,0
|
|
20240905,172300,1902099240,20150,20150,20150,20150,0
|
|
20240905,172200,1902099240,20150,20150,20150,20150,0
|
|
20240905,172100,1902099240,20150,20150,20150,20150,0
|
|
20240905,172000,1902099240,20150,20150,20150,20150,0
|
|
20240905,171900,1902099240,20150,20150,20150,20150,0
|
|
20240905,171800,1902099240,20150,20150,20150,20150,0
|
|
20240905,171700,1902099240,20150,20150,20150,20150,0
|
|
20240905,171600,1902099240,20150,20150,20150,20150,0
|
|
20240905,171500,1902099240,20150,20150,20150,20150,0
|
|
20240905,171400,1902099240,20150,20150,20150,20150,0
|
|
20240905,171300,1902099240,20150,20150,20150,20150,0
|
|
20240905,171200,1902099240,20150,20150,20150,20150,0
|
|
20240905,171100,1902099240,20150,20150,20150,20150,0
|
|
20240905,171000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,170900,1902099240,20150,20150,20150,20150,0
|
|
20240905,170800,1902099240,20150,20150,20150,20150,0
|
|
20240905,170700,1902099240,20150,20150,20150,20150,0
|
|
20240905,170600,1902099240,20150,20150,20150,20150,0
|
|
20240905,170500,1902099240,20150,20150,20150,20150,0
|
|
20240905,170400,1902099240,20150,20150,20150,20150,0
|
|
20240905,170300,1902099240,20150,20150,20150,20150,0
|
|
20240905,170200,1902099240,20150,20150,20150,20150,0
|
|
20240905,170100,1902099240,20150,20150,20150,20150,0
|
|
20240905,170000,1902099240,20150,20150,20150,20150,0
|
|
20240905,165900,1902099240,20150,20150,20150,20150,0
|
|
20240905,165800,1902099240,20150,20150,20150,20150,0
|
|
20240905,165700,1902099240,20150,20150,20150,20150,0
|
|
20240905,165600,1902099240,20150,20150,20150,20150,0
|
|
20240905,165500,1902099240,20150,20150,20150,20150,0
|
|
20240905,165400,1902099240,20150,20150,20150,20150,0
|
|
20240905,165300,1902099240,20150,20150,20150,20150,0
|
|
20240905,165200,1902099240,20150,20150,20150,20150,0
|
|
20240905,165100,1902099240,20150,20150,20150,20150,0
|
|
20240905,165000,1902099240,20150,20150,20150,20150,0
|
|
20240905,164900,1902099240,20150,20150,20150,20150,0
|
|
20240905,164800,1902099240,20150,20150,20150,20150,0
|
|
20240905,164700,1902099240,20150,20150,20150,20150,0
|
|
20240905,164600,1902099240,20150,20150,20150,20150,0
|
|
20240905,164500,1902099240,20150,20150,20150,20150,0
|
|
20240905,164400,1902099240,20150,20150,20150,20150,0
|
|
20240905,164300,1902099240,20150,20150,20150,20150,0
|
|
20240905,164200,1902099240,20150,20150,20150,20150,0
|
|
20240905,164100,1902099240,20150,20150,20150,20150,0
|
|
20240905,164000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,163900,1902099240,20150,20150,20150,20150,0
|
|
20240905,163800,1902099240,20150,20150,20150,20150,0
|
|
20240905,163700,1902099240,20150,20150,20150,20150,0
|
|
20240905,163600,1902099240,20150,20150,20150,20150,0
|
|
20240905,163500,1902099240,20150,20150,20150,20150,0
|
|
20240905,163400,1902099240,20150,20150,20150,20150,0
|
|
20240905,163300,1902099240,20150,20150,20150,20150,0
|
|
20240905,163200,1902099240,20150,20150,20150,20150,0
|
|
20240905,163100,1902099240,20150,20150,20150,20150,0
|
|
20240905,163000,1902099240,20150,20150,20150,20150,0
|
|
20240905,162900,1902099240,20150,20150,20150,20150,0
|
|
20240905,162800,1902099240,20150,20150,20150,20150,0
|
|
20240905,162700,1902099240,20150,20150,20150,20150,0
|
|
20240905,162600,1902099240,20150,20150,20150,20150,0
|
|
20240905,162500,1902099240,20150,20150,20150,20150,0
|
|
20240905,162400,1902099240,20150,20150,20150,20150,0
|
|
20240905,162300,1902099240,20150,20150,20150,20150,0
|
|
20240905,162200,1902099240,20150,20150,20150,20150,0
|
|
20240905,162100,1902099240,20150,20150,20150,20150,0
|
|
20240905,162000,1902099240,20150,20150,20150,20150,0
|
|
20240905,161900,1902099240,20150,20150,20150,20150,0
|
|
20240905,161800,1902099240,20150,20150,20150,20150,0
|
|
20240905,161700,1902099240,20150,20150,20150,20150,0
|
|
20240905,161600,1902099240,20150,20150,20150,20150,0
|
|
20240905,161500,1902099240,20150,20150,20150,20150,0
|
|
20240905,161400,1902099240,20150,20150,20150,20150,0
|
|
20240905,161300,1902099240,20150,20150,20150,20150,0
|
|
20240905,161200,1902099240,20150,20150,20150,20150,0
|
|
20240905,161100,1902099240,20150,20150,20150,20150,0
|
|
20240905,161000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,160900,1902099240,20150,20150,20150,20150,0
|
|
20240905,160800,1902099240,20150,20150,20150,20150,0
|
|
20240905,160700,1902099240,20150,20150,20150,20150,0
|
|
20240905,160600,1902099240,20150,20150,20150,20150,0
|
|
20240905,160500,1902099240,20150,20150,20150,20150,0
|
|
20240905,160400,1902099240,20150,20150,20150,20150,0
|
|
20240905,160300,1902099240,20150,20150,20150,20150,0
|
|
20240905,160200,1902099240,20150,20150,20150,20150,0
|
|
20240905,160100,1902099240,20150,20150,20150,20150,0
|
|
20240905,160000,1902099240,20150,20150,20150,20150,0
|
|
20240905,155900,1902099240,20150,20150,20150,20150,0
|
|
20240905,155800,1902099240,20150,20150,20150,20150,0
|
|
20240905,155700,1902099240,20150,20150,20150,20150,0
|
|
20240905,155600,1902099240,20150,20150,20150,20150,0
|
|
20240905,155500,1902099240,20150,20150,20150,20150,0
|
|
20240905,155400,1902099240,20150,20150,20150,20150,0
|
|
20240905,155300,1902099240,20150,20150,20150,20150,0
|
|
20240905,155200,1902099240,20150,20150,20150,20150,0
|
|
20240905,155100,1902099240,20150,20150,20150,20150,0
|
|
20240905,155000,1902099240,20150,20150,20150,20150,0
|
|
20240905,154900,1902099240,20150,20150,20150,20150,0
|
|
20240905,154800,1902099240,20150,20150,20150,20150,0
|
|
20240905,154700,1902099240,20150,20150,20150,20150,0
|
|
20240905,154600,1902099240,20150,20150,20150,20150,0
|
|
20240905,154500,1902099240,20150,20150,20150,20150,0
|
|
20240905,154400,1902099240,20150,20150,20150,20150,0
|
|
20240905,154300,1902099240,20150,20150,20150,20150,0
|
|
20240905,154200,1902099240,20150,20150,20150,20150,0
|
|
20240905,154100,1902099240,20150,20150,20150,20150,0
|
|
20240905,154000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,153900,1902099240,20150,20150,20150,20150,0
|
|
20240905,153800,1902099240,20150,20150,20150,20150,0
|
|
20240905,153700,1902099240,20150,20150,20150,20150,0
|
|
20240905,153600,1902099240,20150,20150,20150,20150,0
|
|
20240905,153500,1902099240,20150,20150,20150,20150,0
|
|
20240905,153400,1902099240,20150,20150,20150,20150,0
|
|
20240905,153300,1902099240,20150,20150,20150,20150,0
|
|
20240905,153200,1902099240,20150,20150,20150,20150,0
|
|
20240905,153100,1902099240,20150,20150,20150,20150,0
|
|
20240905,153000,1902099240,20150,20150,20150,20150,1089
|
|
20240905,152900,1880155890,19990,19990,19990,19990,0
|
|
20240905,152800,1880155890,19990,19990,19990,19990,0
|
|
20240905,152700,1880155890,19990,19990,19990,19990,0
|
|
20240905,152600,1880155890,19990,19990,19990,19990,0
|
|
20240905,152500,1880155890,19990,19990,19990,19990,0
|
|
20240905,152400,1880155890,19990,19990,19990,19990,0
|
|
20240905,152300,1880155890,19990,19990,19990,19990,0
|
|
20240905,152200,1880155890,19990,19990,19990,19990,0
|
|
20240905,152100,1880155890,19990,19990,19990,19990,0
|
|
20240905,152000,1880155890,19990,19990,19990,19990,0
|
|
20240905,151900,1880155890,19990,19960,19990,19960,425
|
|
20240905,151800,1871666550,19960,19960,19990,19960,227
|
|
20240905,151700,1867131700,19990,19970,19990,19960,513
|
|
20240905,151600,1856885200,19970,19980,20000,19970,87
|
|
20240905,151500,1855146870,19980,19980,20000,19980,130
|
|
20240905,151400,1852549190,19980,19990,20100,19980,517
|
|
20240905,151300,1842205240,19980,20000,20000,19980,116
|
|
20240905,151200,1839886890,19990,19990,19990,19980,46
|
|
20240905,151100,1838967370,19990,19990,19990,19990,95
|
|
20240905,151000,1837068320,19980,19990,20000,19980,159
|
|
20240905,150900,1833890960,20050,20000,20050,20000,57
|
|
20240905,150800,1832750910,20000,20050,20050,19990,170
|
|
20240905,150700,1829350880,20000,20050,20050,20000,175
|
|
20240905,150600,1825850680,20000,20000,20050,20000,108
|
|
20240905,150500,1823689980,20050,20050,20050,20000,138
|
|
20240905,150400,1820929780,20000,20050,20050,20000,62
|
|
20240905,150300,1819689180,20050,20050,20050,20000,17
|
|
20240905,150200,1819349080,20000,20050,20100,20000,129
|
|
20240905,150100,1816761780,20050,20050,20050,20000,123
|
|
20240905,150000,1814298130,20050,20050,20100,20050,149
|
|
20240905,145900,1811309780,20050,20100,20100,20050,46
|
|
20240905,145800,1810386530,20100,20150,20150,20050,150
|
|
20240905,145700,1807372280,20150,20100,20150,20100,89
|
|
20240905,145600,1805582030,20150,20000,20150,20000,267
|
|
20240905,145500,1800230480,20000,20050,20100,20000,386
|
|
20240905,145400,1792493380,20100,20150,20150,20100,141
|
|
20240905,145300,1789658380,20100,20200,20200,20100,199
|
|
20240905,145200,1785657630,20200,20200,20200,20150,125
|
|
20240905,145100,1783136980,20200,20150,20200,20150,131
|
|
20240905,145000,1780496080,20200,20250,20250,20200,256
|
|
20240905,144900,1775324530,20200,20250,20250,20200,63
|
|
20240905,144800,1774050580,20200,20200,20250,20200,237
|
|
20240905,144700,1769262830,20250,20300,20300,20200,36
|
|
20240905,144600,1768533030,20200,20350,20350,20200,196
|
|
20240905,144500,1764564580,20250,20200,20550,20200,3847
|
|
20240905,144400,1686166180,20150,20150,20200,20100,234
|
|
20240905,144300,1681451580,20150,20050,20250,20050,2371
|
|
20240905,144200,1633552630,20050,20050,20050,20050,98
|
|
20240905,144100,1631587730,20050,20000,20050,20000,180
|
|
20240905,144000,1627985180,20000,20000,20050,20000,266
|
|
20240905,143900,1622664780,20000,20000,20000,20000,36
|
|
20240905,143800,1621944780,20000,19970,20000,19970,108
|
|
20240905,143700,1619786810,19970,19970,19970,19960,263
|
|
20240905,143600,1614536710,19950,19950,19950,19950,46
|
|
20240905,143500,1613619010,19950,19950,19950,19940,124
|
|
20240905,143400,1611145690,19950,19980,19980,19950,86
|
|
20240905,143300,1609429110,19980,19960,19990,19960,25
|
|
20240905,143200,1608929740,19960,19960,19960,19960,26
|
|
20240905,143100,1608410780,19920,19950,19960,19920,74
|
|
20240905,143000,1606935390,19950,19950,19960,19950,166
|
|
20240905,142900,1603623670,19950,19960,19960,19950,35
|
|
20240905,142800,1602925140,19860,19930,19960,19860,120
|
|
20240905,142700,1600534940,19930,19750,19930,19750,7491
|
|
20240905,142600,1452365030,19760,19770,19770,19760,45
|
|
20240905,142500,1451475750,19740,19740,19760,19740,806
|
|
20240905,142400,1435557870,19750,19750,19750,19750,36
|
|
20240905,142300,1434846870,19750,19760,19760,19750,39
|
|
20240905,142200,1434076550,19750,19770,19770,19750,70
|
|
20240905,142100,1432693430,19770,19750,19770,19750,144
|
|
20240905,142000,1429849110,19750,19760,19760,19750,268
|
|
20240905,141900,1424556010,19760,19770,19770,19760,66
|
|
20240905,141800,1423251660,19770,19780,19780,19770,627
|
|
20240905,141700,1410850070,19780,19770,19780,19770,27
|
|
20240905,141600,1410316200,19760,19770,19770,19760,82
|
|
20240905,141500,1408695660,19750,19770,19780,19750,539
|
|
20240905,141400,1398042450,19770,19740,19770,19740,140
|
|
20240905,141300,1395278340,19740,19740,19740,19730,91
|
|
20240905,141200,1393482350,19740,19740,19740,19730,104
|
|
20240905,141100,1391429780,19740,19740,19740,19730,162
|
|
20240905,141000,1388233370,19730,19740,19740,19730,378
|
|
20240905,140900,1380775170,19730,19780,19780,19730,782
|
|
20240905,140800,1365325860,19790,19780,19790,19780,235
|
|
20240905,140700,1360677190,19790,19790,19790,19780,51
|
|
20240905,140600,1359668260,19790,19790,19790,19790,75
|
|
20240905,140500,1358184010,19790,19780,19790,19780,87
|
|
20240905,140400,1356462790,19800,19820,19820,19780,80
|
|
20240905,140300,1354878860,19800,19790,19800,19790,112
|
|
20240905,140200,1352662300,19800,19800,19800,19800,35
|
|
20240905,140100,1351969300,19800,19820,19820,19800,40
|
|
20240905,140000,1351177150,19830,19830,19830,19820,38
|
|
20240905,135900,1350423720,19820,19800,19820,19800,57
|
|
20240905,135800,1349294780,19780,19790,19790,19780,156
|
|
20240905,135700,1346208420,19790,19830,19830,19790,35
|
|
20240905,135600,1345514910,19840,19760,19840,19750,492
|
|
20240905,135500,1335793480,19760,19750,19760,19750,162
|
|
20240905,135400,1332593020,19750,19760,19760,19750,51
|
|
20240905,135300,1331585690,19760,19850,19850,19750,343
|
|
20240905,135200,1324807850,19850,19860,19860,19760,57
|
|
20240905,135100,1323679480,19860,19860,19860,19860,36
|
|
20240905,135000,1322964520,19860,19750,19860,19730,702
|
|
20240905,134900,1309083370,19740,19790,19790,19740,189
|
|
20240905,134800,1305349670,19780,19780,19780,19780,26
|
|
20240905,134700,1304835390,19750,19770,19770,19750,216
|
|
20240905,134600,1300568890,19780,19760,19780,19740,448
|
|
20240905,134500,1291723210,19760,19780,19780,19760,235
|
|
20240905,134400,1287079400,19760,19780,19780,19760,62
|
|
20240905,134300,1285853440,19780,19790,19790,19780,66
|
|
20240905,134200,1284547880,19790,19800,19800,19790,55
|
|
20240905,134100,1283459130,19800,19830,19830,19800,27
|
|
20240905,134000,1282924470,19830,19830,19830,19800,70
|
|
20240905,133900,1281537420,19830,19850,19850,19830,67
|
|
20240905,133800,1280207800,19850,19800,19850,19780,386
|
|
20240905,133700,1272565640,19800,19790,19850,19790,158
|
|
20240905,133600,1269438260,19760,19800,19810,19760,479
|
|
20240905,133500,1259963740,19810,19810,19810,19800,121
|
|
20240905,133400,1257567560,19820,19820,19820,19810,80
|
|
20240905,133300,1255982500,19810,19810,19820,19810,64
|
|
20240905,133200,1254714400,19820,19820,19830,19820,77
|
|
20240905,133100,1253188070,19820,19860,19860,19820,470
|
|
20240905,133000,1243861120,19860,19860,19860,19850,19
|
|
20240905,132900,1243483790,19860,19860,19860,19860,31
|
|
20240905,132800,1242868130,19860,19870,19870,19860,184
|
|
20240905,132700,1239213200,19870,19870,19870,19870,25
|
|
20240905,132600,1238716450,19870,19860,19870,19860,174
|
|
20240905,132500,1235260710,19850,19860,19870,19850,56
|
|
20240905,132400,1234148630,19870,19880,19880,19870,44
|
|
20240905,132300,1233274050,19880,19880,19880,19880,211
|
|
20240905,132200,1229079370,19880,19880,19880,19870,60
|
|
20240905,132100,1227886920,19870,19870,19870,19860,212
|
|
20240905,132000,1223674670,19860,19880,19880,19860,92
|
|
20240905,131900,1221846990,19870,19880,19880,19870,46
|
|
20240905,131800,1220932870,19880,19880,19880,19880,49
|
|
20240905,131700,1219958750,19900,19870,19900,19860,691
|
|
20240905,131600,1206229710,19870,19850,19890,19850,572
|
|
20240905,131500,1194869300,19860,19870,19870,19850,687
|
|
20240905,131400,1181225760,19860,19860,19870,19860,70
|
|
20240905,131300,1179835450,19870,19880,19880,19870,153
|
|
20240905,131200,1176795090,19870,19870,19880,19870,48
|
|
20240905,131100,1175841120,19880,19880,19880,19870,41
|
|
20240905,131000,1175026170,19880,19890,19890,19870,157
|
|
20240905,130900,1171905290,19890,19900,19900,19890,32
|
|
20240905,130800,1171268610,19890,19890,19890,19890,53
|
|
20240905,130700,1170214440,19890,19890,19890,19880,53
|
|
20240905,130600,1169160630,19890,19900,19910,19890,117
|
|
20240905,130500,1166832480,19900,19890,19900,19890,127
|
|
20240905,130400,1164306270,19890,19900,19900,19890,59
|
|
20240905,130300,1163132480,19900,19900,19900,19890,47
|
|
20240905,130200,1162197480,19900,19840,19900,19840,514
|
|
20240905,130100,1151996280,19840,19850,19850,19840,68
|
|
20240905,130000,1150647080,19850,19850,19850,19840,43
|
|
20240905,125900,1149793670,19840,19850,19850,19840,242
|
|
20240905,125800,1144992010,19850,19850,19850,19840,68
|
|
20240905,125700,1143642710,19850,19850,19850,19840,51
|
|
20240905,125600,1142630500,19850,19870,19870,19850,81
|
|
20240905,125500,1141022480,19850,19880,19890,19850,388
|
|
20240905,125400,1133312880,19880,19880,19890,19880,50
|
|
20240905,125300,1132318560,19880,19890,19910,19880,58
|
|
20240905,125200,1131164890,19890,19910,19910,19890,168
|
|
20240905,125100,1127822170,19900,19910,19910,19900,205
|
|
20240905,125000,1123742340,19910,19920,19920,19900,117
|
|
20240905,124900,1121413000,19920,19920,19920,19910,77
|
|
20240905,124800,1119879650,19910,19930,19930,19910,137
|
|
20240905,124700,1117150710,19930,19930,19930,19920,28
|
|
20240905,124600,1116592770,19930,19940,19940,19930,42
|
|
20240905,124500,1115755490,19940,19930,19940,19930,47
|
|
20240905,124400,1114818510,19940,19920,19950,19920,240
|
|
20240905,124300,1110036730,19920,19930,19930,19920,32
|
|
20240905,124200,1109399100,19910,19930,19930,19910,69
|
|
20240905,124100,1108024490,19920,19920,19930,19920,154
|
|
20240905,124000,1104956550,19930,19930,19930,19930,57
|
|
20240905,123900,1103820540,19940,19940,19950,19930,162
|
|
20240905,123800,1100590460,19940,19960,19960,19940,247
|
|
20240905,123700,1095661970,19970,20000,20000,19970,267
|
|
20240905,123600,1090327030,19990,20050,20050,19990,99
|
|
20240905,123500,1088346290,20050,20050,20050,20050,28
|
|
20240905,123400,1087784890,20050,20050,20050,20000,87
|
|
20240905,123300,1086043540,20050,20050,20050,20000,93
|
|
20240905,123200,1084182290,19990,20050,20050,19990,22
|
|
20240905,123100,1083741550,20050,20000,20050,19990,71
|
|
20240905,123000,1082320260,20000,20050,20100,20000,135
|
|
20240905,122900,1079618360,20100,19940,20100,19940,524
|
|
20240905,122800,1069164030,19940,19940,19940,19930,286
|
|
20240905,122700,1063461540,19950,19940,19950,19940,62
|
|
20240905,122600,1062225080,19940,19950,19950,19940,155
|
|
20240905,122500,1059133930,19950,19950,19980,19940,146
|
|
20240905,122400,1056221130,19950,20050,20050,19950,375
|
|
20240905,122300,1048726930,20050,20050,20050,20000,153
|
|
20240905,122200,1045664830,20050,20050,20050,20000,153
|
|
20240905,122100,1042602330,20050,20050,20050,20050,40
|
|
20240905,122000,1041800330,20050,20050,20050,20050,27
|
|
20240905,121900,1041258980,20000,20050,20050,20000,206
|
|
20240905,121800,1037135230,20050,20050,20050,20050,81
|
|
20240905,121700,1035511180,20050,20000,20050,20000,61
|
|
20240905,121600,1034288830,20050,20000,20050,20000,158
|
|
20240905,121500,1031127930,20050,20000,20050,20000,382
|
|
20240905,121400,1023486630,20000,20050,20050,20000,38
|
|
20240905,121300,1022725380,20000,20000,20050,20000,81
|
|
20240905,121200,1021104480,20050,20000,20050,20000,124
|
|
20240905,121100,1018623730,20050,20050,20050,20000,39
|
|
20240905,121000,1017842480,20050,20000,20050,20000,160
|
|
20240905,120900,1014639980,20050,20100,20100,20050,313
|
|
20240905,120800,1008362080,20050,20100,20100,20050,139
|
|
20240905,120700,1005574330,20050,20100,20100,20050,59
|
|
20240905,120600,1004390930,20100,20100,20100,20050,44
|
|
20240905,120500,1003506830,20100,20050,20100,20050,58
|
|
20240905,120400,1002343130,20050,20100,20100,20050,140
|
|
20240905,120300,999534330,20100,20100,20100,20100,29
|
|
20240905,120200,998951430,20100,20050,20100,20050,118
|
|
20240905,120100,996584630,20100,20100,20100,20050,140
|
|
20240905,120000,993776780,20100,20050,20100,20050,41
|
|
20240905,115900,992953380,20100,20050,20100,20050,50
|
|
20240905,115800,991949080,20100,20100,20100,20050,67
|
|
20240905,115700,990604830,20050,20100,20100,20050,139
|
|
20240905,115600,987816280,20050,20100,20100,20050,41
|
|
20240905,115500,986993780,20100,20100,20100,20050,77
|
|
20240905,115400,985448530,20100,20050,20100,20050,49
|
|
20240905,115300,984464830,20100,20150,20150,20100,85
|
|
20240905,115200,982755480,20150,20150,20150,20100,71
|
|
20240905,115100,981326580,20150,20150,20150,20150,38
|
|
20240905,115000,980560880,20150,20200,20200,20100,753
|
|
20240905,114900,965389180,20250,20150,20250,20150,177
|
|
20240905,114800,961821480,20200,20250,20250,20200,111
|
|
20240905,114700,959577880,20250,20200,20250,20200,215
|
|
20240905,114600,955234530,20150,20100,20200,20100,1235
|
|
20240905,114500,930349280,20100,20100,20100,20100,8
|
|
20240905,114400,930188480,20100,20050,20100,20050,216
|
|
20240905,114300,925856680,20050,20050,20050,20000,92
|
|
20240905,114200,924015380,20050,20100,20100,20050,47
|
|
20240905,114100,923072230,20100,20050,20100,20050,106
|
|
20240905,114000,920945130,20050,20000,20050,20000,42
|
|
20240905,113900,920104780,20050,20000,20050,19990,237
|
|
20240905,113800,915365760,20000,19990,20000,19980,128
|
|
20240905,113700,912807470,19980,19980,19980,19970,117
|
|
20240905,113600,910470170,19980,19980,19980,19980,26
|
|
20240905,113500,909950690,19990,19990,20000,19970,600
|
|
20240905,113400,897967920,19990,19960,19990,19960,53
|
|
20240905,113300,896909500,19990,19950,19990,19940,151
|
|
20240905,113200,893892450,19980,19990,19990,19980,69
|
|
20240905,113100,892513580,20000,19930,20000,19930,62
|
|
20240905,113000,891276100,20000,19930,20000,19920,66
|
|
20240905,112900,889960590,19930,19930,19930,19920,479
|
|
20240905,112800,880417760,19930,19930,19930,19920,402
|
|
20240905,112700,872407740,19930,19930,19930,19920,32
|
|
20240905,112600,871770130,19930,19930,19930,19930,40
|
|
20240905,112500,870972930,19930,19940,19940,19930,70
|
|
20240905,112400,869577680,19940,19950,19950,19940,149
|
|
20240905,112300,866605950,19940,19950,19950,19940,110
|
|
20240905,112200,864412450,19950,19870,19950,19870,257
|
|
20240905,112100,859298800,19890,19940,19940,19840,1447
|
|
20240905,112000,830510400,19950,19950,19960,19950,123
|
|
20240905,111900,828056340,19960,19960,19960,19950,53
|
|
20240905,111800,826998820,19960,19970,19970,19950,1459
|
|
20240905,111700,797870520,19970,19980,19980,19960,244
|
|
20240905,111600,792997940,19980,19990,19990,19970,71
|
|
20240905,111500,791579590,19990,19990,19990,19980,267
|
|
20240905,111400,786244470,19990,19990,19990,19980,294
|
|
20240905,111300,780367770,19990,20050,20050,19990,58
|
|
20240905,111200,779207780,20000,20050,20050,20000,18
|
|
20240905,111100,778847380,20000,19990,20000,19990,219
|
|
20240905,111000,774468260,19990,20000,20000,19970,1101
|
|
20240905,110900,752462180,20050,20050,20050,19980,32
|
|
20240905,110800,751821490,19980,20150,20150,19980,3311
|
|
20240905,110700,685526400,20100,20150,20150,20100,844
|
|
20240905,110600,668561550,20150,20100,20150,20100,429
|
|
20240905,110500,659925150,20150,20150,20150,20100,325
|
|
20240905,110400,653391200,20150,20100,20150,20100,120
|
|
20240905,110300,650975600,20150,20150,20150,20100,109
|
|
20240905,110200,648783200,20100,20250,20250,20100,1149
|
|
20240905,110100,625632650,20250,20150,20250,20150,413
|
|
20240905,110000,617303250,20200,20150,20200,20150,558
|
|
20240905,105900,606045950,20200,20250,20250,20150,445
|
|
20240905,105800,597058050,20200,20200,20250,20200,151
|
|
20240905,105700,594007100,20250,20250,20250,20250,36
|
|
20240905,105600,593278100,20200,20250,20250,20200,83
|
|
20240905,105500,591600750,20200,20250,20300,20200,254
|
|
20240905,105400,586457900,20250,20250,20250,20200,2305
|
|
20240905,105300,539836600,20300,20300,20300,20250,56
|
|
20240905,105200,538699850,20300,20250,20350,20250,174
|
|
20240905,105100,535168750,20350,20300,20350,20300,140
|
|
20240905,105000,532325850,20250,20300,20300,20250,217
|
|
20240905,104900,527920800,20300,20300,20350,20300,351
|
|
20240905,104800,520794750,20350,20350,20350,20300,140
|
|
20240905,104700,517950350,20350,20350,20350,20350,85
|
|
20240905,104600,516220600,20350,20300,20350,20300,70
|
|
20240905,104500,514797850,20350,20350,20350,20300,61
|
|
20240905,104400,513558800,20300,20300,20350,20300,193
|
|
20240905,104300,509640500,20300,20300,20300,20250,64
|
|
20240905,104200,508343100,20300,20300,20300,20250,17
|
|
20240905,104100,507998050,20300,20300,20350,20250,97
|
|
20240905,104000,506029450,20350,20350,20350,20300,16
|
|
20240905,103900,505703900,20300,20300,20300,20300,182
|
|
20240905,103800,502009300,20300,20300,20300,20300,19
|
|
20240905,103700,501623600,20300,20250,20350,20250,71
|
|
20240905,103600,500183650,20250,20250,20250,20250,136
|
|
20240905,103500,497429650,20250,20200,20250,20200,46
|
|
20240905,103400,496498650,20250,20250,20250,20200,130
|
|
20240905,103300,493870950,20200,20250,20250,20200,46
|
|
20240905,103200,492941200,20250,20250,20250,20250,38
|
|
20240905,103100,492171700,20250,20250,20250,20250,15
|
|
20240905,103000,491867950,20200,20250,20250,20200,187
|
|
20240905,102900,488087800,20300,20300,20300,20300,68
|
|
20240905,102800,486707400,20250,20250,20250,20250,306
|
|
20240905,102700,480510900,20250,20250,20250,20200,83
|
|
20240905,102600,478831900,20200,20250,20250,20200,132
|
|
20240905,102500,476164550,20250,20250,20250,20250,26
|
|
20240905,102400,475638050,20200,20250,20250,20200,56
|
|
20240905,102300,474505800,20250,20250,20250,20200,121
|
|
20240905,102200,472060800,20250,20250,20250,20250,11
|
|
20240905,102100,471838050,20200,20200,20250,20200,95
|
|
20240905,102000,469917650,20250,20250,20250,20250,19
|
|
20240905,101900,469532900,20250,20250,20300,20200,54
|
|
20240905,101800,468440200,20250,20250,20250,20200,578
|
|
20240905,101700,456743000,20250,20200,20250,20200,26
|
|
20240905,101600,456217250,20250,20200,20250,20200,172
|
|
20240905,101500,452742100,20300,20200,20300,20200,52
|
|
20240905,101400,451689850,20250,20250,20250,20250,42
|
|
20240905,101300,450839350,20200,20200,20200,20200,135
|
|
20240905,101200,448112350,20150,20200,20200,20150,126
|
|
20240905,101100,445572200,20200,20200,20200,20200,14
|
|
20240905,101000,445289400,20200,20200,20200,20200,47
|
|
20240905,100900,444340000,20200,20150,20200,20150,125
|
|
20240905,100800,441816600,20150,20250,20250,20150,134
|
|
20240905,100700,439108750,20250,20250,20250,20250,28
|
|
20240905,100600,438541750,20200,20200,20200,20150,340
|
|
20240905,100500,431673800,20200,20200,20200,20150,106
|
|
20240905,100400,429533600,20250,20200,20250,20150,164
|
|
20240905,100300,426221050,20150,20150,20200,20150,60
|
|
20240905,100200,425010750,20200,20200,20200,20150,37
|
|
20240905,100100,424264250,20200,20250,20250,20150,417
|
|
20240905,100000,415842600,20250,20250,20250,20250,11
|
|
20240905,095900,415619850,20250,20250,20250,20200,38
|
|
20240905,095800,414851100,20250,20250,20250,20200,34
|
|
20240905,095700,414163350,20200,20200,20250,20200,144
|
|
20240905,095600,411253650,20250,20250,20250,20200,39
|
|
20240905,095500,410464600,20200,20200,20250,20150,85
|
|
20240905,095400,408748950,20200,20200,20200,20150,155
|
|
20240905,095300,405619150,20250,20200,20250,20200,164
|
|
20240905,095200,402305950,20200,20200,20200,20200,61
|
|
20240905,095100,401073750,20200,20200,20200,20150,81
|
|
20240905,095000,399438300,20200,20200,20200,20150,143
|
|
20240905,094900,396555200,20150,20200,20200,20150,155
|
|
20240905,094800,393427900,20200,20200,20200,20150,48
|
|
20240905,094700,392459900,20200,20200,20200,20150,39
|
|
20240905,094600,391673100,20150,20200,20250,20150,361
|
|
20240905,094500,384381400,20200,20300,20300,20200,602
|
|
20240905,094400,372190800,20300,20300,20300,20250,42
|
|
20240905,094300,371339850,20300,20300,20300,20250,2115
|
|
20240905,094200,328433400,20350,20300,20350,20300,97
|
|
20240905,094100,326462450,20350,20350,20350,20300,55
|
|
20240905,094000,325343850,20350,20350,20350,20300,178
|
|
20240905,093900,321727550,20350,20350,20400,20300,50
|
|
20240905,093800,320710700,20350,20350,20400,20350,153
|
|
20240905,093700,317596050,20350,20350,20350,20350,27
|
|
20240905,093600,317046600,20350,20300,20350,20300,177
|
|
20240905,093500,313449200,20350,20350,20350,20350,19
|
|
20240905,093400,313062550,20300,20350,20350,20300,53
|
|
20240905,093300,311984050,20350,20350,20350,20350,13
|
|
20240905,093200,311719500,20350,20300,20350,20250,1270
|
|
20240905,093100,285947950,20400,20350,20400,20350,277
|
|
20240905,093000,280309400,20350,20350,20350,20350,17
|
|
20240905,092900,279963450,20400,20300,20450,20300,751
|
|
20240905,092800,264703750,20250,20300,20300,20250,172
|
|
20240905,092700,261218700,20300,20300,20300,20250,300
|
|
20240905,092600,255140300,20300,20300,20300,20300,26
|
|
20240905,092500,254612500,20300,20450,20450,20250,3211
|
|
20240905,092400,189465350,20450,20450,20450,20450,1
|
|
20240905,092300,189444900,20350,20400,20400,20350,332
|
|
20240905,092200,182688450,20350,20350,20350,20350,788
|
|
20240905,092100,166652650,20300,20300,20300,20300,89
|
|
20240905,092000,164845950,20350,20350,20350,20350,68
|
|
20240905,091900,163462150,20350,20400,20400,20350,1564
|
|
20240905,091800,131620650,20350,20350,20350,20350,81
|
|
20240905,091700,129972300,20400,20450,20500,20400,426
|
|
20240905,091600,121265750,20550,20450,20550,20450,243
|
|
20240905,091500,116284500,20500,20450,20500,20450,75
|
|
20240905,091400,114750200,20450,20500,20500,20450,606
|
|
20240905,091300,102352350,20500,20500,20550,20500,203
|
|
20240905,091200,98190300,20550,20450,20550,20450,301
|
|
20240905,091100,92022300,20450,20350,20500,20350,467
|
|
20240905,091000,82477900,20350,20250,20350,20250,197
|
|
20240905,090900,78475000,20250,20300,20300,20250,140
|
|
20240905,090800,75635300,20300,20350,20350,20300,19
|
|
20240905,090700,75249100,20350,20300,20400,20300,384
|
|
20240905,090600,67448000,20300,20400,20400,20300,240
|
|
20240905,090500,62570450,20300,20350,20400,20300,63
|
|
20240905,090400,61288450,20300,20300,20300,20300,5
|
|
20240905,090300,61186950,20250,20250,20250,20250,135
|
|
20240905,090200,58453200,20250,20350,20350,20250,1094
|
|
20240905,090100,36246200,20350,20350,20350,20350,81
|
|
20240905,090000,34597850,20350,20350,20350,20300,1702
|