590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184700,10684531300,20250,20250,20250,20250,15117
|
|
20240903,184600,10684531300,20250,20250,20250,20250,0
|
|
20240903,184500,10684531300,20250,20250,20250,20250,0
|
|
20240903,184400,10684531300,20250,20250,20250,20250,0
|
|
20240903,184300,10684531300,20250,20250,20250,20250,0
|
|
20240903,184200,10684531300,20250,20250,20250,20250,0
|
|
20240903,184100,10684531300,20250,20250,20250,20250,0
|
|
20240903,184000,10684531300,20250,20250,20250,20250,0
|
|
20240903,183900,10684531300,20250,20250,20250,20250,0
|
|
20240903,183800,10684531300,20250,20250,20250,20250,0
|
|
20240903,183700,10684531300,20250,20250,20250,20250,0
|
|
20240903,183600,10684531300,20250,20250,20250,20250,0
|
|
20240903,183500,10684531300,20250,20250,20250,20250,0
|
|
20240903,183400,10684531300,20250,20250,20250,20250,0
|
|
20240903,183300,10684531300,20250,20250,20250,20250,0
|
|
20240903,183200,10684531300,20250,20250,20250,20250,0
|
|
20240903,183100,10684531300,20250,20250,20250,20250,0
|
|
20240903,183000,10684531300,20250,20250,20250,20250,0
|
|
20240903,182900,10684531300,20250,20250,20250,20250,0
|
|
20240903,182800,10684531300,20250,20250,20250,20250,0
|
|
20240903,182700,10684531300,20250,20250,20250,20250,0
|
|
20240903,182600,10684531300,20250,20250,20250,20250,0
|
|
20240903,182500,10684531300,20250,20250,20250,20250,0
|
|
20240903,182400,10684531300,20250,20250,20250,20250,0
|
|
20240903,182300,10684531300,20250,20250,20250,20250,0
|
|
20240903,182200,10684531300,20250,20250,20250,20250,0
|
|
20240903,182100,10684531300,20250,20250,20250,20250,0
|
|
20240903,182000,10684531300,20250,20250,20250,20250,0
|
|
20240903,181900,10684531300,20250,20250,20250,20250,0
|
|
20240903,181800,10684531300,20250,20250,20250,20250,0
|
|
20240903,181700,10684531300,20250,20250,20250,20250,15117
|
|
20240903,181600,10684531300,20250,20250,20250,20250,0
|
|
20240903,181500,10684531300,20250,20250,20250,20250,0
|
|
20240903,181400,10684531300,20250,20250,20250,20250,0
|
|
20240903,181300,10684531300,20250,20250,20250,20250,0
|
|
20240903,181200,10684531300,20250,20250,20250,20250,0
|
|
20240903,181100,10684531300,20250,20250,20250,20250,0
|
|
20240903,181000,10684531300,20250,20250,20250,20250,0
|
|
20240903,180900,10684531300,20250,20250,20250,20250,0
|
|
20240903,180800,10684531300,20250,20250,20250,20250,0
|
|
20240903,180700,10684531300,20250,20250,20250,20250,0
|
|
20240903,180600,10684531300,20250,20250,20250,20250,0
|
|
20240903,180500,10684531300,20250,20250,20250,20250,0
|
|
20240903,180400,10684531300,20250,20250,20250,20250,0
|
|
20240903,180300,10684531300,20250,20250,20250,20250,0
|
|
20240903,180200,10684531300,20250,20250,20250,20250,0
|
|
20240903,180100,10684531300,20250,20250,20250,20250,0
|
|
20240903,180000,10684531300,20250,20250,20250,20250,0
|
|
20240903,175900,10684531300,20250,20250,20250,20250,0
|
|
20240903,175800,10684531300,20250,20250,20250,20250,0
|
|
20240903,175700,10684531300,20250,20250,20250,20250,0
|
|
20240903,175600,10684531300,20250,20250,20250,20250,0
|
|
20240903,175500,10684531300,20250,20250,20250,20250,0
|
|
20240903,175400,10684531300,20250,20250,20250,20250,0
|
|
20240903,175300,10684531300,20250,20250,20250,20250,0
|
|
20240903,175200,10684531300,20250,20250,20250,20250,0
|
|
20240903,175100,10684531300,20250,20250,20250,20250,0
|
|
20240903,175000,10684531300,20250,20250,20250,20250,0
|
|
20240903,174900,10684531300,20250,20250,20250,20250,0
|
|
20240903,174800,10684531300,20250,20250,20250,20250,0
|
|
20240903,174700,10684531300,20250,20250,20250,20250,15117
|
|
20240903,174600,10684531300,20250,20250,20250,20250,0
|
|
20240903,174500,10684531300,20250,20250,20250,20250,0
|
|
20240903,174400,10684531300,20250,20250,20250,20250,0
|
|
20240903,174300,10684531300,20250,20250,20250,20250,0
|
|
20240903,174200,10684531300,20250,20250,20250,20250,0
|
|
20240903,174100,10684531300,20250,20250,20250,20250,0
|
|
20240903,174000,10684531300,20250,20250,20250,20250,0
|
|
20240903,173900,10684531300,20250,20250,20250,20250,0
|
|
20240903,173800,10684531300,20250,20250,20250,20250,0
|
|
20240903,173700,10684531300,20250,20250,20250,20250,0
|
|
20240903,173600,10684531300,20250,20250,20250,20250,0
|
|
20240903,173500,10684531300,20250,20250,20250,20250,0
|
|
20240903,173400,10684531300,20250,20250,20250,20250,0
|
|
20240903,173300,10684531300,20250,20250,20250,20250,0
|
|
20240903,173200,10684531300,20250,20250,20250,20250,0
|
|
20240903,173100,10684531300,20250,20250,20250,20250,0
|
|
20240903,173000,10684531300,20250,20250,20250,20250,0
|
|
20240903,172900,10684531300,20250,20250,20250,20250,0
|
|
20240903,172800,10684531300,20250,20250,20250,20250,0
|
|
20240903,172700,10684531300,20250,20250,20250,20250,0
|
|
20240903,172600,10684531300,20250,20250,20250,20250,0
|
|
20240903,172500,10684531300,20250,20250,20250,20250,0
|
|
20240903,172400,10684531300,20250,20250,20250,20250,0
|
|
20240903,172300,10684531300,20250,20250,20250,20250,0
|
|
20240903,172200,10684531300,20250,20250,20250,20250,0
|
|
20240903,172100,10684531300,20250,20250,20250,20250,0
|
|
20240903,172000,10684531300,20250,20250,20250,20250,0
|
|
20240903,171900,10684531300,20250,20250,20250,20250,0
|
|
20240903,171800,10684531300,20250,20250,20250,20250,0
|
|
20240903,171700,10684531300,20250,20250,20250,20250,15117
|
|
20240903,171600,10684531300,20250,20250,20250,20250,0
|
|
20240903,171500,10684531300,20250,20250,20250,20250,0
|
|
20240903,171400,10684531300,20250,20250,20250,20250,0
|
|
20240903,171300,10684531300,20250,20250,20250,20250,0
|
|
20240903,171200,10684531300,20250,20250,20250,20250,0
|
|
20240903,171100,10684531300,20250,20250,20250,20250,0
|
|
20240903,171000,10684531300,20250,20250,20250,20250,0
|
|
20240903,170900,10684531300,20250,20250,20250,20250,0
|
|
20240903,170800,10684531300,20250,20250,20250,20250,0
|
|
20240903,170700,10684531300,20250,20250,20250,20250,0
|
|
20240903,170600,10684531300,20250,20250,20250,20250,0
|
|
20240903,170500,10684531300,20250,20250,20250,20250,0
|
|
20240903,170400,10684531300,20250,20250,20250,20250,0
|
|
20240903,170300,10684531300,20250,20250,20250,20250,0
|
|
20240903,170200,10684531300,20250,20250,20250,20250,0
|
|
20240903,170100,10684531300,20250,20250,20250,20250,0
|
|
20240903,170000,10684531300,20250,20250,20250,20250,0
|
|
20240903,165900,10684531300,20250,20250,20250,20250,0
|
|
20240903,165800,10684531300,20250,20250,20250,20250,0
|
|
20240903,165700,10684531300,20250,20250,20250,20250,0
|
|
20240903,165600,10684531300,20250,20250,20250,20250,0
|
|
20240903,165500,10684531300,20250,20250,20250,20250,0
|
|
20240903,165400,10684531300,20250,20250,20250,20250,0
|
|
20240903,165300,10684531300,20250,20250,20250,20250,0
|
|
20240903,165200,10684531300,20250,20250,20250,20250,0
|
|
20240903,165100,10684531300,20250,20250,20250,20250,0
|
|
20240903,165000,10684531300,20250,20250,20250,20250,0
|
|
20240903,164900,10684531300,20250,20250,20250,20250,0
|
|
20240903,164800,10684531300,20250,20250,20250,20250,0
|
|
20240903,164700,10684531300,20250,20250,20250,20250,15117
|
|
20240903,164600,10684531300,20250,20250,20250,20250,0
|
|
20240903,164500,10684531300,20250,20250,20250,20250,0
|
|
20240903,164400,10684531300,20250,20250,20250,20250,0
|
|
20240903,164300,10684531300,20250,20250,20250,20250,0
|
|
20240903,164200,10684531300,20250,20250,20250,20250,0
|
|
20240903,164100,10684531300,20250,20250,20250,20250,0
|
|
20240903,164000,10684531300,20250,20250,20250,20250,0
|
|
20240903,163900,10684531300,20250,20250,20250,20250,0
|
|
20240903,163800,10684531300,20250,20250,20250,20250,0
|
|
20240903,163700,10684531300,20250,20250,20250,20250,0
|
|
20240903,163600,10684531300,20250,20250,20250,20250,0
|
|
20240903,163500,10684531300,20250,20250,20250,20250,0
|
|
20240903,163400,10684531300,20250,20250,20250,20250,0
|
|
20240903,163300,10684531300,20250,20250,20250,20250,0
|
|
20240903,163200,10684531300,20250,20250,20250,20250,0
|
|
20240903,163100,10684531300,20250,20250,20250,20250,0
|
|
20240903,163000,10684531300,20250,20250,20250,20250,0
|
|
20240903,162900,10684531300,20250,20250,20250,20250,0
|
|
20240903,162800,10684531300,20250,20250,20250,20250,0
|
|
20240903,162700,10684531300,20250,20250,20250,20250,0
|
|
20240903,162600,10684531300,20250,20250,20250,20250,0
|
|
20240903,162500,10684531300,20250,20250,20250,20250,0
|
|
20240903,162400,10684531300,20250,20250,20250,20250,0
|
|
20240903,162300,10684531300,20250,20250,20250,20250,0
|
|
20240903,162200,10684531300,20250,20250,20250,20250,0
|
|
20240903,162100,10684531300,20250,20250,20250,20250,0
|
|
20240903,162000,10684531300,20250,20250,20250,20250,0
|
|
20240903,161900,10684531300,20250,20250,20250,20250,0
|
|
20240903,161800,10684531300,20250,20250,20250,20250,0
|
|
20240903,161700,10684531300,20250,20250,20250,20250,15117
|
|
20240903,161600,10684531300,20250,20250,20250,20250,0
|
|
20240903,161500,10684531300,20250,20250,20250,20250,0
|
|
20240903,161400,10684531300,20250,20250,20250,20250,0
|
|
20240903,161300,10684531300,20250,20250,20250,20250,0
|
|
20240903,161200,10684531300,20250,20250,20250,20250,0
|
|
20240903,161100,10684531300,20250,20250,20250,20250,0
|
|
20240903,161000,10684531300,20250,20250,20250,20250,0
|
|
20240903,160900,10684531300,20250,20250,20250,20250,0
|
|
20240903,160800,10684531300,20250,20250,20250,20250,0
|
|
20240903,160700,10684531300,20250,20250,20250,20250,0
|
|
20240903,160600,10684531300,20250,20250,20250,20250,0
|
|
20240903,160500,10684531300,20250,20250,20250,20250,0
|
|
20240903,160400,10684531300,20250,20250,20250,20250,0
|
|
20240903,160300,10684531300,20250,20250,20250,20250,0
|
|
20240903,160200,10684531300,20250,20250,20250,20250,0
|
|
20240903,160100,10684531300,20250,20250,20250,20250,0
|
|
20240903,160000,10684531300,20250,20250,20250,20250,0
|
|
20240903,155900,10684531300,20250,20250,20250,20250,0
|
|
20240903,155800,10684531300,20250,20250,20250,20250,0
|
|
20240903,155700,10684531300,20250,20250,20250,20250,0
|
|
20240903,155600,10684531300,20250,20250,20250,20250,0
|
|
20240903,155500,10684531300,20250,20250,20250,20250,0
|
|
20240903,155400,10684531300,20250,20250,20250,20250,0
|
|
20240903,155300,10684531300,20250,20250,20250,20250,0
|
|
20240903,155200,10684531300,20250,20250,20250,20250,0
|
|
20240903,155100,10684531300,20250,20250,20250,20250,0
|
|
20240903,155000,10684531300,20250,20250,20250,20250,0
|
|
20240903,154900,10684531300,20250,20250,20250,20250,0
|
|
20240903,154800,10684531300,20250,20250,20250,20250,0
|
|
20240903,154700,10684531300,20250,20250,20250,20250,15117
|
|
20240903,154600,10684531300,20250,20250,20250,20250,0
|
|
20240903,154500,10684531300,20250,20250,20250,20250,0
|
|
20240903,154400,10684531300,20250,20250,20250,20250,0
|
|
20240903,154300,10684531300,20250,20250,20250,20250,0
|
|
20240903,154200,10684531300,20250,20250,20250,20250,0
|
|
20240903,154100,10684531300,20250,20250,20250,20250,0
|
|
20240903,154000,10684531300,20250,20250,20250,20250,0
|
|
20240903,153900,10684531300,20250,20250,20250,20250,0
|
|
20240903,153800,10684531300,20250,20250,20250,20250,0
|
|
20240903,153700,10684531300,20250,20250,20250,20250,0
|
|
20240903,153600,10684531300,20250,20250,20250,20250,0
|
|
20240903,153500,10684531300,20250,20250,20250,20250,0
|
|
20240903,153400,10684531300,20250,20250,20250,20250,0
|
|
20240903,153300,10684531300,20250,20250,20250,20250,0
|
|
20240903,153200,10684531300,20250,20250,20250,20250,0
|
|
20240903,153100,10684531300,20250,20250,20250,20250,0
|
|
20240903,153000,10684531300,20250,20250,20250,20250,15117
|
|
20240903,152900,10378412050,20250,20250,20250,20250,0
|
|
20240903,152800,10378412050,20250,20250,20250,20250,0
|
|
20240903,152700,10378412050,20250,20250,20250,20250,0
|
|
20240903,152600,10378412050,20250,20250,20250,20250,0
|
|
20240903,152500,10378412050,20250,20250,20250,20250,0
|
|
20240903,152400,10378412050,20250,20250,20250,20250,0
|
|
20240903,152300,10378412050,20250,20250,20250,20250,0
|
|
20240903,152200,10378412050,20250,20250,20250,20250,0
|
|
20240903,152100,10378412050,20250,20250,20250,20250,0
|
|
20240903,152000,10378412050,20250,20250,20250,20250,0
|
|
20240903,151900,10378412050,20250,20300,20300,20250,7466
|
|
20240903,151800,10227162600,20250,20250,20300,20250,1029
|
|
20240903,151700,10206298600,20300,20300,20300,20250,866
|
|
20240903,151600,10188744100,20300,20300,20300,20250,894
|
|
20240903,151500,10170606300,20300,20250,20300,20250,2891
|
|
20240903,151400,10112030800,20300,20300,20300,20250,1082
|
|
20240903,151300,10090100050,20300,20300,20300,20250,705
|
|
20240903,151200,10075794100,20250,20300,20300,20250,525
|
|
20240903,151100,10065141850,20300,20300,20300,20250,1383
|
|
20240903,151000,10037108000,20300,20300,20300,20250,709
|
|
20240903,150900,10022716050,20300,20250,20300,20250,2126
|
|
20240903,150800,9979564650,20300,20250,20300,20250,987
|
|
20240903,150700,9959544000,20250,20250,20300,20250,584
|
|
20240903,150600,9947696100,20250,20250,20300,20200,1101
|
|
20240903,150500,9925392350,20200,20200,20250,20200,1070
|
|
20240903,150400,9903760050,20200,20250,20250,20200,3310
|
|
20240903,150300,9836878200,20250,20250,20250,20250,487
|
|
20240903,150200,9827016450,20250,20250,20250,20200,664
|
|
20240903,150100,9813570550,20250,20250,20300,20250,779
|
|
20240903,150000,9797785200,20250,20250,20250,20250,666
|
|
20240903,145900,9784298700,20300,20250,20300,20200,1903
|
|
20240903,145800,9745762400,20300,20300,20300,20300,2453
|
|
20240903,145700,9695966500,20250,20250,20300,20200,560
|
|
20240903,145600,9684619250,20300,20300,20300,20300,5173
|
|
20240903,145500,9579607350,20250,20300,20300,20200,3084
|
|
20240903,145400,9517202600,20300,20300,20300,20250,1122
|
|
20240903,145300,9494451050,20250,20300,20300,20200,1944
|
|
20240903,145200,9455064150,20300,20300,20300,20250,713
|
|
20240903,145100,9440591050,20250,20250,20300,20250,494
|
|
20240903,145000,9430576650,20300,20250,20300,20200,1613
|
|
20240903,144900,9397895350,20250,20250,20250,20200,1364
|
|
20240903,144800,9370281750,20250,20200,20250,20200,667
|
|
20240903,144700,9356776950,20250,20250,20250,20200,688
|
|
20240903,144600,9342848150,20250,20200,20250,20200,1019
|
|
20240903,144500,9322242600,20200,20150,20200,20150,3988
|
|
20240903,144400,9241693500,20150,20150,20200,20100,914
|
|
20240903,144300,9223255700,20200,20150,20200,20150,1112
|
|
20240903,144200,9200818550,20150,20200,20200,20150,705
|
|
20240903,144100,9186585150,20200,20150,20200,20150,2330
|
|
20240903,144000,9139613550,20200,20150,20200,20150,734
|
|
20240903,143900,9124797250,20150,20200,20200,20150,291
|
|
20240903,143800,9118922800,20200,20200,20200,20150,290
|
|
20240903,143700,9113065850,20200,20150,20200,20150,129
|
|
20240903,143600,9110465750,20150,20150,20200,20100,739
|
|
20240903,143500,9095573900,20150,20100,20150,20100,2419
|
|
20240903,143400,9046831650,20150,20150,20150,20100,246
|
|
20240903,143300,9041883950,20100,20100,20150,20000,1485
|
|
20240903,143200,9012053200,20100,20150,20150,20000,53545
|
|
20240903,143100,7939924200,20100,20200,20200,20100,7785
|
|
20240903,143000,7783086750,20200,20150,20200,20150,311
|
|
20240903,142900,7776817700,20200,20150,20200,20150,625
|
|
20240903,142800,7764219100,20200,20150,20200,20150,277
|
|
20240903,142700,7758634400,20200,20200,20200,20150,540
|
|
20240903,142600,7747750400,20150,20150,20200,20150,52
|
|
20240903,142500,7746700650,20200,20150,20200,20150,570
|
|
20240903,142400,7735188000,20200,20200,20200,20150,790
|
|
20240903,142300,7719258400,20150,20200,20200,20150,1730
|
|
20240903,142200,7684395550,20200,20200,20200,20150,12090
|
|
20240903,142100,7440179300,20250,20250,20250,20200,174
|
|
20240903,142000,7436661200,20250,20250,20250,20200,343
|
|
20240903,141900,7429727500,20250,20250,20250,20200,510
|
|
20240903,141800,7419424750,20250,20250,20250,20200,62
|
|
20240903,141700,7418169900,20250,20250,20250,20200,257
|
|
20240903,141600,7412972250,20250,20200,20250,20200,217
|
|
20240903,141500,7408582650,20250,20250,20250,20200,319
|
|
20240903,141400,7402123400,20250,20250,20250,20200,1162
|
|
20240903,141300,7378649900,20200,20200,20250,20200,196
|
|
20240903,141200,7374690150,20200,20200,20250,20200,25
|
|
20240903,141100,7374184550,20250,20250,20250,20250,96
|
|
20240903,141000,7372240550,20250,20250,20300,20200,293
|
|
20240903,140900,7366307250,20250,20250,20300,20200,4250
|
|
20240903,140800,7280406200,20250,20250,20250,20250,43
|
|
20240903,140700,7279535450,20250,20250,20250,20200,821
|
|
20240903,140600,7262944200,20250,20200,20250,20200,101
|
|
20240903,140500,7260899550,20250,20300,20300,20200,413
|
|
20240903,140400,7252541400,20300,20250,20300,20250,137
|
|
20240903,140300,7249766500,20300,20250,20300,20250,71
|
|
20240903,140200,7248327050,20250,20300,20300,20250,25
|
|
20240903,140100,7247820100,20300,20250,20300,20200,308
|
|
20240903,140000,7241583150,20250,20250,20250,20200,111
|
|
20240903,135900,7239335450,20200,20250,20300,20200,3824
|
|
20240903,135800,7161898450,20250,20250,20300,20250,11984
|
|
20240903,135700,6919222200,20300,20300,20300,20300,470
|
|
20240903,135600,6909681200,20250,20250,20300,20250,225
|
|
20240903,135500,6905119350,20300,20250,20300,20250,169
|
|
20240903,135400,6901691050,20300,20300,20300,20300,525
|
|
20240903,135300,6891033550,20300,20300,20350,20300,8225
|
|
20240903,135200,6724059400,20300,20300,20300,20300,1443
|
|
20240903,135100,6694766500,20350,20400,20400,20350,1329
|
|
20240903,135000,6667716250,20400,20350,20400,20350,778
|
|
20240903,134900,6651878150,20400,20400,20400,20350,182
|
|
20240903,134800,6648165650,20400,20350,20400,20350,267
|
|
20240903,134700,6642724100,20400,20350,20400,20350,247
|
|
20240903,134600,6637692000,20400,20300,20400,20300,1806
|
|
20240903,134500,6600938750,20300,20350,20350,20300,337
|
|
20240903,134400,6594084750,20300,20300,20300,20300,66
|
|
20240903,134300,6592744950,20300,20300,20300,20300,73
|
|
20240903,134200,6591263050,20300,20300,20300,20300,15
|
|
20240903,134100,6590958550,20350,20350,20350,20350,145
|
|
20240903,134000,6588007800,20350,20350,20350,20350,374
|
|
20240903,133900,6580396900,20350,20300,20350,20300,569
|
|
20240903,133800,6568820300,20350,20350,20350,20300,3006
|
|
20240903,133700,6507648250,20350,20350,20350,20350,28
|
|
20240903,133600,6507078450,20350,20350,20400,20350,21
|
|
20240903,133500,6506650600,20400,20350,20400,20350,118
|
|
20240903,133400,6504243550,20350,20350,20400,20350,180
|
|
20240903,133300,6500574750,20400,20350,20400,20350,233
|
|
20240903,133200,6495821850,20350,20350,20400,20350,337
|
|
20240903,133100,6488958150,20350,20350,20350,20350,4447
|
|
20240903,133000,6398461700,20350,20250,20350,20250,2565
|
|
20240903,132900,6346390950,20250,20250,20300,20250,131
|
|
20240903,132800,6343732550,20250,20250,20250,20250,91
|
|
20240903,132700,6341889800,20250,20250,20300,20200,1448
|
|
20240903,132600,6312566350,20200,20200,20300,20200,245
|
|
20240903,132500,6307599800,20200,20250,20300,20200,2594
|
|
20240903,132400,6255094450,20250,20250,20300,20250,528
|
|
20240903,132300,6244402350,20250,20250,20300,20250,5768
|
|
20240903,132200,6127506550,20300,20300,20300,20250,850
|
|
20240903,132100,6110279250,20300,20300,20350,20300,619
|
|
20240903,132000,6097708850,20300,20250,20350,20250,7718
|
|
20240903,131900,5940936250,20300,20200,20350,20200,2879
|
|
20240903,131800,5882488900,20200,20250,20300,20200,4325
|
|
20240903,131700,5794907750,20250,20250,20300,20200,424
|
|
20240903,131600,5786322200,20250,20250,20300,20250,236
|
|
20240903,131500,5781542550,20250,20250,20300,20250,1215
|
|
20240903,131400,5756936450,20250,20250,20300,20200,2043
|
|
20240903,131300,5715503500,20250,20250,20250,20200,481
|
|
20240903,131200,5705764950,20250,20300,20300,20250,1443
|
|
20240903,131100,5676541150,20300,20250,20300,20250,647
|
|
20240903,131000,5663438500,20300,20250,20300,20250,2105
|
|
20240903,130900,5620811950,20250,20250,20250,20250,437
|
|
20240903,130800,5611962700,20250,20300,20300,20250,1027
|
|
20240903,130700,5591125900,20250,20250,20300,20200,15564
|
|
20240903,130600,5276497050,20300,20250,20350,20250,23
|
|
20240903,130500,5276029800,20350,20300,20350,20250,192
|
|
20240903,130400,5272134200,20300,20350,20350,20300,796
|
|
20240903,130300,5255972900,20350,20300,20350,20300,150
|
|
20240903,130200,5252927650,20350,20300,20350,20300,221
|
|
20240903,130100,5248440250,20300,20300,20350,20300,143
|
|
20240903,130000,5245536600,20300,20300,20300,20300,880
|
|
20240903,125900,5227672600,20350,20300,20350,20300,130
|
|
20240903,125800,5225032600,20300,20300,20300,20300,10
|
|
20240903,125700,5224829600,20300,20300,20300,20300,155
|
|
20240903,125600,5221683100,20350,20250,20350,20250,8114
|
|
20240903,125500,5057247000,20350,20250,20350,20250,58
|
|
20240903,125400,5056071500,20250,20250,20300,20200,8599
|
|
20240903,125300,4881883900,20250,20300,20350,20250,4280
|
|
20240903,125200,4795006250,20300,20300,20300,20300,22
|
|
20240903,125100,4794559650,20300,20300,20350,20300,49
|
|
20240903,125000,4793563050,20350,20300,20350,20300,7
|
|
20240903,124900,4793420850,20300,20300,20300,20300,20
|
|
20240903,124800,4793014850,20300,20300,20350,20300,277
|
|
20240903,124700,4787391500,20300,20300,20350,20300,147
|
|
20240903,124600,4784406850,20300,20300,20350,20300,329
|
|
20240903,124500,4777726900,20300,20300,20300,20300,162
|
|
20240903,124400,4774438300,20300,20300,20300,20300,1103
|
|
20240903,124300,4752047400,20250,20250,20300,20250,458
|
|
20240903,124200,4742753300,20250,20250,20250,20250,1
|
|
20240903,124100,4742733050,20250,20300,20300,20250,475
|
|
20240903,124000,4733094000,20300,20250,20300,20200,28
|
|
20240903,123900,4732526350,20200,20300,20300,20200,2329
|
|
20240903,123800,4685364000,20250,20300,20300,20250,32
|
|
20240903,123700,4684714750,20300,20300,20300,20250,63
|
|
20240903,123600,4683436100,20250,20250,20300,20250,359
|
|
20240903,123500,4676150800,20300,20250,20300,20250,38
|
|
20240903,123400,4675380250,20250,20250,20250,20250,1
|
|
20240903,123300,4675360000,20250,20250,20300,20250,54
|
|
20240903,123200,4674266300,20200,20200,20300,20200,2035
|
|
20240903,123100,4632961300,20200,20300,20300,20200,198
|
|
20240903,123000,4628951600,20250,20250,20250,20250,242
|
|
20240903,122900,4624051100,20250,20250,20250,20250,24
|
|
20240903,122800,4623565100,20250,20250,20250,20250,109
|
|
20240903,122700,4621357850,20200,20250,20250,20200,385
|
|
20240903,122600,4613562400,20200,20300,20300,20200,37
|
|
20240903,122500,4612813250,20200,20250,20300,20200,859
|
|
20240903,122400,4595419750,20200,20250,20250,20200,391
|
|
20240903,122300,4587502900,20250,20250,20250,20250,93
|
|
20240903,122200,4585619650,20200,20250,20250,20200,861
|
|
20240903,122100,4568186000,20250,20250,20300,20250,38
|
|
20240903,122000,4567415650,20300,20250,20300,20250,36
|
|
20240903,121900,4566686600,20250,20250,20250,20250,59
|
|
20240903,121800,4565491850,20200,20200,20250,20200,867
|
|
20240903,121700,4547937450,20250,20200,20250,20200,35
|
|
20240903,121600,4547229850,20200,20200,20250,20200,141
|
|
20240903,121500,4544376950,20250,20250,20250,20250,0
|
|
20240903,121400,4544376950,20250,20200,20250,20200,131
|
|
20240903,121300,4541730650,20200,20250,20250,20200,471
|
|
20240903,121200,4532195350,20250,20250,20250,20250,180
|
|
20240903,121100,4528550350,20300,20300,20300,20250,58
|
|
20240903,121000,4527373450,20300,20250,20300,20200,1298
|
|
20240903,120900,4501088800,20200,20250,20250,20200,106
|
|
20240903,120800,4498942750,20200,20250,20250,20200,717
|
|
20240903,120700,4484443050,20200,20250,20300,20200,1557
|
|
20240903,120600,4452920800,20300,20250,20300,20250,356
|
|
20240903,120500,4445705500,20300,20250,20300,20250,586
|
|
20240903,120400,4433838950,20250,20250,20250,20250,40
|
|
20240903,120300,4433028950,20250,20300,20300,20250,58
|
|
20240903,120200,4431854050,20300,20300,20300,20300,2
|
|
20240903,120100,4431813450,20300,20300,20300,20250,20
|
|
20240903,120000,4431407650,20250,20250,20300,20250,1190
|
|
20240903,115900,4407309650,20250,20300,20300,20250,977
|
|
20240903,115800,4387524900,20300,20350,20350,20250,5849
|
|
20240903,115700,4268832800,20350,20350,20350,20350,0
|
|
20240903,115600,4268832800,20350,20350,20350,20300,258
|
|
20240903,115500,4263584800,20350,20350,20350,20300,201
|
|
20240903,115400,4259501500,20300,20350,20350,20300,550
|
|
20240903,115300,4248316700,20350,20350,20350,20350,51
|
|
20240903,115200,4247278850,20350,20350,20350,20350,0
|
|
20240903,115100,4247278850,20350,20350,20350,20350,54
|
|
20240903,115000,4246179950,20350,20300,20350,20300,28
|
|
20240903,114900,4245611500,20350,20350,20350,20350,1
|
|
20240903,114800,4245591150,20300,20300,20350,20300,1620
|
|
20240903,114700,4212628700,20300,20300,20300,20300,0
|
|
20240903,114600,4212628700,20300,20350,20350,20300,22
|
|
20240903,114500,4212181400,20350,20350,20350,20350,1
|
|
20240903,114400,4212161050,20300,20300,20350,20300,55
|
|
20240903,114300,4211042250,20350,20300,20350,20300,5
|
|
20240903,114200,4210940650,20300,20350,20350,20300,357
|
|
20240903,114100,4203678600,20300,20300,20400,20300,200
|
|
20240903,114000,4199605150,20350,20350,20400,20300,313
|
|
20240903,113900,4193236650,20400,20300,20400,20300,14
|
|
20240903,113800,4192952350,20300,20350,20350,20300,61
|
|
20240903,113700,4191714000,20300,20300,20300,20300,0
|
|
20240903,113600,4191714000,20300,20300,20400,20300,462
|
|
20240903,113500,4182312800,20400,20300,20400,20300,311
|
|
20240903,113400,4175985800,20400,20350,20400,20300,203
|
|
20240903,113300,4171855050,20350,20350,20350,20300,46
|
|
20240903,113200,4170919800,20350,20350,20400,20300,249
|
|
20240903,113100,4165858850,20350,20400,20400,20350,54
|
|
20240903,113000,4164759200,20350,20350,20350,20300,734
|
|
20240903,112900,4149822350,20400,20400,20400,20300,1067
|
|
20240903,112800,4128145900,20350,20350,20350,20300,172
|
|
20240903,112700,4124648800,20350,20350,20350,20350,248
|
|
20240903,112600,4119602000,20350,20400,20400,20350,61
|
|
20240903,112500,4118360150,20400,20350,20400,20350,80
|
|
20240903,112400,4116731650,20350,20350,20350,20350,94
|
|
20240903,112300,4114818750,20400,20350,20400,20350,153
|
|
20240903,112200,4111705150,20350,20400,20400,20350,153
|
|
20240903,112100,4108591350,20350,20350,20400,20350,174
|
|
20240903,112000,4105049600,20350,20350,20400,20350,739
|
|
20240903,111900,4090010850,20400,20350,20400,20350,5
|
|
20240903,111800,4089909050,20350,20350,20350,20350,131
|
|
20240903,111700,4087243200,20400,20300,20400,20300,169
|
|
20240903,111600,4083805900,20350,20350,20350,20350,3589
|
|
20240903,111500,4010769750,20300,20350,20350,20300,70
|
|
20240903,111400,4009347150,20350,20350,20350,20300,406
|
|
20240903,111300,4001087850,20350,20350,20400,20350,82
|
|
20240903,111200,3999419050,20350,20400,20400,20350,605
|
|
20240903,111100,3987107200,20350,20400,20400,20350,672
|
|
20240903,111000,3973431650,20400,20350,20400,20350,12
|
|
20240903,110900,3973187200,20400,20400,20400,20400,11
|
|
20240903,110800,3972962800,20400,20400,20400,20400,802
|
|
20240903,110700,3956602000,20400,20350,20400,20350,2703
|
|
20240903,110600,3901461050,20400,20350,20400,20350,1357
|
|
20240903,110500,3873845600,20350,20350,20350,20300,903
|
|
20240903,110400,3855477650,20350,20350,20350,20350,63
|
|
20240903,110300,3854195600,20350,20400,20400,20350,3234
|
|
20240903,110200,3788379700,20350,20350,20400,20350,69
|
|
20240903,110100,3786975500,20400,20400,20400,20350,61
|
|
20240903,110000,3785731900,20350,20350,20400,20350,527
|
|
20240903,105900,3775003300,20350,20350,20400,20350,281
|
|
20240903,105800,3769283500,20400,20350,20400,20350,126
|
|
20240903,105700,3766719350,20350,20400,20400,20350,183
|
|
20240903,105600,3762990100,20400,20400,20400,20350,10
|
|
20240903,105500,3762786150,20400,20350,20400,20350,1113
|
|
20240903,105400,3740136250,20400,20350,20400,20350,38
|
|
20240903,105300,3739361100,20400,20400,20400,20400,46
|
|
20240903,105200,3738422700,20400,20350,20400,20350,197
|
|
20240903,105100,3734413700,20400,20400,20400,20350,88
|
|
20240903,105000,3732620000,20400,20400,20400,20350,1230
|
|
20240903,104900,3707580450,20350,20400,20400,20350,106
|
|
20240903,104800,3705419550,20400,20350,20400,20350,3
|
|
20240903,104700,3705358450,20400,20350,20400,20350,123
|
|
20240903,104600,3702854250,20400,20400,20400,20400,12
|
|
20240903,104500,3702609450,20400,20350,20400,20350,52
|
|
20240903,104400,3701551150,20400,20400,20400,20400,1
|
|
20240903,104300,3701530750,20350,20400,20400,20350,487
|
|
20240903,104200,3691620250,20350,20350,20400,20350,434
|
|
20240903,104100,3682780650,20400,20400,20400,20400,5
|
|
20240903,104000,3682678650,20400,20350,20400,20350,11
|
|
20240903,103900,3682454550,20350,20350,20400,20350,27
|
|
20240903,103800,3681905050,20350,20350,20350,20350,358
|
|
20240903,103700,3674619750,20350,20400,20400,20350,173
|
|
20240903,103600,3671099050,20350,20350,20400,20350,44
|
|
20240903,103500,3670203150,20400,20400,20400,20350,546
|
|
20240903,103400,3659075050,20450,20400,20450,20400,120
|
|
20240903,103300,3656622050,20400,20400,20450,20350,219
|
|
20240903,103200,3652148700,20400,20400,20400,20400,587
|
|
20240903,103100,3640173900,20400,20450,20450,20400,2715
|
|
20240903,103000,3584782400,20400,20400,20450,20400,453
|
|
20240903,102900,3575535100,20450,20450,20450,20450,11
|
|
20240903,102800,3575310150,20450,20450,20450,20400,408
|
|
20240903,102700,3566981550,20450,20450,20450,20450,20
|
|
20240903,102600,3566572550,20450,20450,20450,20450,417
|
|
20240903,102500,3558044900,20450,20450,20450,20400,523
|
|
20240903,102400,3547350050,20400,20400,20450,20400,50
|
|
20240903,102300,3546330000,20450,20400,20450,20400,2122
|
|
20240903,102200,3502935850,20400,20450,20450,20400,453
|
|
20240903,102100,3493694600,20450,20450,20450,20400,136
|
|
20240903,102000,3490916600,20450,20400,20450,20400,2756
|
|
20240903,101900,3434694150,20450,20450,20450,20450,44
|
|
20240903,101800,3433794350,20450,20400,20450,20400,2004
|
|
20240903,101700,3392912700,20400,20400,20450,20400,1262
|
|
20240903,101600,3367167850,20400,20300,20400,20300,22449
|
|
20240903,101500,2910537200,20350,20300,20350,20300,493
|
|
20240903,101400,2900519650,20300,20300,20300,20300,120
|
|
20240903,101300,2898083650,20300,20300,20300,20300,285
|
|
20240903,101200,2892298150,20300,20350,20350,20300,782
|
|
20240903,101100,2876421650,20350,20300,20350,20300,57
|
|
20240903,101000,2875262700,20350,20300,20350,20300,57
|
|
20240903,100900,2874103500,20300,20350,20350,20300,134
|
|
20240903,100800,2871382800,20350,20300,20350,20300,324
|
|
20240903,100700,2864801350,20350,20350,20350,20300,56
|
|
20240903,100600,2863661800,20350,20300,20350,20300,105
|
|
20240903,100500,2861528600,20350,20300,20350,20300,75
|
|
20240903,100400,2860002900,20300,20350,20350,20300,212
|
|
20240903,100300,2855699100,20350,20200,20350,20200,12717
|
|
20240903,100200,2597841700,20250,20200,20250,20200,192
|
|
20240903,100100,2593959050,20200,20200,20250,20200,497
|
|
20240903,100000,2583912300,20200,20200,20250,20200,1240
|
|
20240903,095900,2558812900,20250,20250,20250,20200,1723
|
|
20240903,095800,2523937800,20250,20250,20250,20200,4303
|
|
20240903,095700,2436802100,20250,20250,20250,20250,661
|
|
20240903,095600,2423416850,20250,20250,20300,20250,980
|
|
20240903,095500,2403543500,20250,20250,20300,20250,149
|
|
20240903,095400,2400522400,20300,20300,20300,20250,1526
|
|
20240903,095300,2369552100,20300,20300,20300,20300,144
|
|
20240903,095200,2366628900,20300,20300,20300,20250,289
|
|
20240903,095100,2360762850,20300,20300,20350,20250,1576
|
|
20240903,095000,2328787400,20300,20250,20300,20250,102
|
|
20240903,094900,2326721800,20250,20300,20300,20250,933
|
|
20240903,094800,2307828500,20200,20250,20250,20200,11686
|
|
20240903,094700,2071236050,20300,20300,20300,20250,1203
|
|
20240903,094600,2046821850,20250,20250,20300,20250,2396
|
|
20240903,094500,1998191800,20250,20300,20300,20250,1066
|
|
20240903,094400,1976590800,20300,20300,20300,20250,888
|
|
20240903,094300,1958567300,20250,20300,20300,20250,1055
|
|
20240903,094200,1937153550,20250,20250,20300,20250,1788
|
|
20240903,094100,1900886050,20250,20350,20350,20250,1235
|
|
20240903,094000,1875819000,20350,20300,20350,20300,345
|
|
20240903,093900,1868810350,20300,20300,20300,20300,1426
|
|
20240903,093800,1839862550,20300,20350,20350,20300,923
|
|
20240903,093700,1821125250,20350,20350,20350,20300,2743
|
|
20240903,093600,1765330100,20350,20350,20400,20300,2286
|
|
20240903,093500,1718829000,20400,20400,20400,20350,409
|
|
20240903,093400,1710502500,20400,20400,20400,20300,1384
|
|
20240903,093300,1682346700,20400,20350,20400,20300,2743
|
|
20240903,093200,1626647750,20400,20300,20400,20300,251
|
|
20240903,093100,1621539500,20350,20350,20400,20300,1581
|
|
20240903,093000,1589323550,20300,20300,20350,20300,507
|
|
20240903,092900,1579029850,20350,20350,20350,20300,817
|
|
20240903,092800,1562410400,20300,20300,20350,20300,820
|
|
20240903,092700,1545749400,20300,20350,20350,20300,898
|
|
20240903,092600,1527513700,20350,20300,20350,20300,373
|
|
20240903,092500,1519924000,20350,20300,20350,20300,1345
|
|
20240903,092400,1492607100,20300,20350,20350,20300,2423
|
|
20240903,092300,1443414700,20300,20350,20350,20300,132
|
|
20240903,092200,1440729800,20350,20300,20350,20300,238
|
|
20240903,092100,1435894900,20300,20350,20350,20300,4269
|
|
20240903,092000,1349217100,20350,20350,20400,20300,10171
|
|
20240903,091900,1142237000,20300,20350,20350,20300,2319
|
|
20240903,091800,1095125100,20350,20300,20350,20300,4379
|
|
20240903,091700,1006225500,20350,20350,20400,20350,2733
|
|
20240903,091600,950608850,20350,20200,20350,20200,3024
|
|
20240903,091500,889361100,20200,20200,20250,20200,2620
|
|
20240903,091400,836437050,20200,20250,20250,20200,718
|
|
20240903,091300,821923600,20250,20200,20250,20200,2566
|
|
20240903,091200,770075500,20250,20200,20250,20200,941
|
|
20240903,091100,751050500,20200,20200,20200,20150,1189
|
|
20240903,091000,727037950,20200,20250,20300,20200,2384
|
|
20240903,090900,678872150,20250,20250,20300,20200,3412
|
|
20240903,090800,609801900,20300,20300,20300,20250,286
|
|
20240903,090700,604003200,20300,20200,20300,20200,320
|
|
20240903,090600,597528350,20200,20300,20300,20200,2219
|
|
20240903,090500,552668200,20250,20300,20300,20250,1649
|
|
20240903,090400,519201750,20350,20300,20350,20300,651
|
|
20240903,090300,505978900,20300,20250,20300,20150,721
|
|
20240903,090200,491434850,20250,20200,20250,20150,10554
|
|
20240903,090100,278171900,20200,20300,20350,20200,9785
|
|
20240903,090000,80035650,20250,20400,20450,20250,3901
|