678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201500,1805135560,20350,20350,20350,20350,860
|
|
20240905,201400,1805135560,20350,20350,20350,20350,0
|
|
20240905,201300,1805135560,20350,20350,20350,20350,0
|
|
20240905,201200,1805135560,20350,20350,20350,20350,0
|
|
20240905,201100,1805135560,20350,20350,20350,20350,0
|
|
20240905,201000,1805135560,20350,20350,20350,20350,0
|
|
20240905,200900,1805135560,20350,20350,20350,20350,0
|
|
20240905,200800,1805135560,20350,20350,20350,20350,0
|
|
20240905,200700,1805135560,20350,20350,20350,20350,0
|
|
20240905,200600,1805135560,20350,20350,20350,20350,0
|
|
20240905,200500,1805135560,20350,20350,20350,20350,0
|
|
20240905,200400,1805135560,20350,20350,20350,20350,0
|
|
20240905,200300,1805135560,20350,20350,20350,20350,0
|
|
20240905,200200,1805135560,20350,20350,20350,20350,0
|
|
20240905,200100,1805135560,20350,20350,20350,20350,0
|
|
20240905,200000,1805135560,20350,20350,20350,20350,0
|
|
20240905,195900,1805135560,20350,20350,20350,20350,0
|
|
20240905,195800,1805135560,20350,20350,20350,20350,0
|
|
20240905,195700,1805135560,20350,20350,20350,20350,0
|
|
20240905,195600,1805135560,20350,20350,20350,20350,0
|
|
20240905,195500,1805135560,20350,20350,20350,20350,0
|
|
20240905,195400,1805135560,20350,20350,20350,20350,0
|
|
20240905,195300,1805135560,20350,20350,20350,20350,0
|
|
20240905,195200,1805135560,20350,20350,20350,20350,0
|
|
20240905,195100,1805135560,20350,20350,20350,20350,0
|
|
20240905,195000,1805135560,20350,20350,20350,20350,0
|
|
20240905,194900,1805135560,20350,20350,20350,20350,0
|
|
20240905,194800,1805135560,20350,20350,20350,20350,0
|
|
20240905,194700,1805135560,20350,20350,20350,20350,0
|
|
20240905,194600,1805135560,20350,20350,20350,20350,0
|
|
20240905,194500,1805135560,20350,20350,20350,20350,860
|
|
20240905,194400,1805135560,20350,20350,20350,20350,0
|
|
20240905,194300,1805135560,20350,20350,20350,20350,0
|
|
20240905,194200,1805135560,20350,20350,20350,20350,0
|
|
20240905,194100,1805135560,20350,20350,20350,20350,0
|
|
20240905,194000,1805135560,20350,20350,20350,20350,0
|
|
20240905,193900,1805135560,20350,20350,20350,20350,0
|
|
20240905,193800,1805135560,20350,20350,20350,20350,0
|
|
20240905,193700,1805135560,20350,20350,20350,20350,0
|
|
20240905,193600,1805135560,20350,20350,20350,20350,0
|
|
20240905,193500,1805135560,20350,20350,20350,20350,0
|
|
20240905,193400,1805135560,20350,20350,20350,20350,0
|
|
20240905,193300,1805135560,20350,20350,20350,20350,0
|
|
20240905,193200,1805135560,20350,20350,20350,20350,0
|
|
20240905,193100,1805135560,20350,20350,20350,20350,0
|
|
20240905,193000,1805135560,20350,20350,20350,20350,0
|
|
20240905,192900,1805135560,20350,20350,20350,20350,0
|
|
20240905,192800,1805135560,20350,20350,20350,20350,0
|
|
20240905,192700,1805135560,20350,20350,20350,20350,0
|
|
20240905,192600,1805135560,20350,20350,20350,20350,0
|
|
20240905,192500,1805135560,20350,20350,20350,20350,0
|
|
20240905,192400,1805135560,20350,20350,20350,20350,0
|
|
20240905,192300,1805135560,20350,20350,20350,20350,0
|
|
20240905,192200,1805135560,20350,20350,20350,20350,0
|
|
20240905,192100,1805135560,20350,20350,20350,20350,0
|
|
20240905,192000,1805135560,20350,20350,20350,20350,0
|
|
20240905,191900,1805135560,20350,20350,20350,20350,0
|
|
20240905,191800,1805135560,20350,20350,20350,20350,0
|
|
20240905,191700,1805135560,20350,20350,20350,20350,0
|
|
20240905,191600,1805135560,20350,20350,20350,20350,0
|
|
20240905,191500,1805135560,20350,20350,20350,20350,860
|
|
20240905,191400,1805135560,20350,20350,20350,20350,0
|
|
20240905,191300,1805135560,20350,20350,20350,20350,0
|
|
20240905,191200,1805135560,20350,20350,20350,20350,0
|
|
20240905,191100,1805135560,20350,20350,20350,20350,0
|
|
20240905,191000,1805135560,20350,20350,20350,20350,0
|
|
20240905,190900,1805135560,20350,20350,20350,20350,0
|
|
20240905,190800,1805135560,20350,20350,20350,20350,0
|
|
20240905,190700,1805135560,20350,20350,20350,20350,0
|
|
20240905,190600,1805135560,20350,20350,20350,20350,0
|
|
20240905,190500,1805135560,20350,20350,20350,20350,0
|
|
20240905,190400,1805135560,20350,20350,20350,20350,0
|
|
20240905,190300,1805135560,20350,20350,20350,20350,0
|
|
20240905,190200,1805135560,20350,20350,20350,20350,0
|
|
20240905,190100,1805135560,20350,20350,20350,20350,0
|
|
20240905,190000,1805135560,20350,20350,20350,20350,0
|
|
20240905,185900,1805135560,20350,20350,20350,20350,0
|
|
20240905,185800,1805135560,20350,20350,20350,20350,0
|
|
20240905,185700,1805135560,20350,20350,20350,20350,0
|
|
20240905,185600,1805135560,20350,20350,20350,20350,0
|
|
20240905,185500,1805135560,20350,20350,20350,20350,0
|
|
20240905,185400,1805135560,20350,20350,20350,20350,0
|
|
20240905,185300,1805135560,20350,20350,20350,20350,0
|
|
20240905,185200,1805135560,20350,20350,20350,20350,0
|
|
20240905,185100,1805135560,20350,20350,20350,20350,0
|
|
20240905,185000,1805135560,20350,20350,20350,20350,0
|
|
20240905,184900,1805135560,20350,20350,20350,20350,0
|
|
20240905,184800,1805135560,20350,20350,20350,20350,0
|
|
20240905,184700,1805135560,20350,20350,20350,20350,0
|
|
20240905,184600,1805135560,20350,20350,20350,20350,0
|
|
20240905,184500,1805135560,20350,20350,20350,20350,860
|
|
20240905,184400,1805135560,20350,20350,20350,20350,0
|
|
20240905,184300,1805135560,20350,20350,20350,20350,0
|
|
20240905,184200,1805135560,20350,20350,20350,20350,0
|
|
20240905,184100,1805135560,20350,20350,20350,20350,0
|
|
20240905,184000,1805135560,20350,20350,20350,20350,0
|
|
20240905,183900,1805135560,20350,20350,20350,20350,0
|
|
20240905,183800,1805135560,20350,20350,20350,20350,0
|
|
20240905,183700,1805135560,20350,20350,20350,20350,0
|
|
20240905,183600,1805135560,20350,20350,20350,20350,0
|
|
20240905,183500,1805135560,20350,20350,20350,20350,0
|
|
20240905,183400,1805135560,20350,20350,20350,20350,0
|
|
20240905,183300,1805135560,20350,20350,20350,20350,0
|
|
20240905,183200,1805135560,20350,20350,20350,20350,0
|
|
20240905,183100,1805135560,20350,20350,20350,20350,0
|
|
20240905,183000,1805135560,20350,20350,20350,20350,0
|
|
20240905,182900,1805135560,20350,20350,20350,20350,0
|
|
20240905,182800,1805135560,20350,20350,20350,20350,0
|
|
20240905,182700,1805135560,20350,20350,20350,20350,0
|
|
20240905,182600,1805135560,20350,20350,20350,20350,0
|
|
20240905,182500,1805135560,20350,20350,20350,20350,0
|
|
20240905,182400,1805135560,20350,20350,20350,20350,0
|
|
20240905,182300,1805135560,20350,20350,20350,20350,0
|
|
20240905,182200,1805135560,20350,20350,20350,20350,0
|
|
20240905,182100,1805135560,20350,20350,20350,20350,0
|
|
20240905,182000,1805135560,20350,20350,20350,20350,0
|
|
20240905,181900,1805135560,20350,20350,20350,20350,0
|
|
20240905,181800,1805135560,20350,20350,20350,20350,0
|
|
20240905,181700,1805135560,20350,20350,20350,20350,0
|
|
20240905,181600,1805135560,20350,20350,20350,20350,0
|
|
20240905,181500,1805135560,20350,20350,20350,20350,860
|
|
20240905,181400,1805135560,20350,20350,20350,20350,0
|
|
20240905,181300,1805135560,20350,20350,20350,20350,0
|
|
20240905,181200,1805135560,20350,20350,20350,20350,0
|
|
20240905,181100,1805135560,20350,20350,20350,20350,0
|
|
20240905,181000,1805135560,20350,20350,20350,20350,0
|
|
20240905,180900,1805135560,20350,20350,20350,20350,0
|
|
20240905,180800,1805135560,20350,20350,20350,20350,0
|
|
20240905,180700,1805135560,20350,20350,20350,20350,0
|
|
20240905,180600,1805135560,20350,20350,20350,20350,0
|
|
20240905,180500,1805135560,20350,20350,20350,20350,0
|
|
20240905,180400,1805135560,20350,20350,20350,20350,0
|
|
20240905,180300,1805135560,20350,20350,20350,20350,0
|
|
20240905,180200,1805135560,20350,20350,20350,20350,0
|
|
20240905,180100,1805135560,20350,20350,20350,20350,0
|
|
20240905,180000,1805135560,20350,20350,20350,20350,0
|
|
20240905,175900,1805135560,20350,20350,20350,20350,0
|
|
20240905,175800,1805135560,20350,20350,20350,20350,0
|
|
20240905,175700,1805135560,20350,20350,20350,20350,0
|
|
20240905,175600,1805135560,20350,20350,20350,20350,0
|
|
20240905,175500,1805135560,20350,20350,20350,20350,0
|
|
20240905,175400,1805135560,20350,20350,20350,20350,0
|
|
20240905,175300,1805135560,20350,20350,20350,20350,0
|
|
20240905,175200,1805135560,20350,20350,20350,20350,0
|
|
20240905,175100,1805135560,20350,20350,20350,20350,0
|
|
20240905,175000,1805135560,20350,20350,20350,20350,0
|
|
20240905,174900,1805135560,20350,20350,20350,20350,0
|
|
20240905,174800,1805135560,20350,20350,20350,20350,0
|
|
20240905,174700,1805135560,20350,20350,20350,20350,0
|
|
20240905,174600,1805135560,20350,20350,20350,20350,0
|
|
20240905,174500,1805135560,20350,20350,20350,20350,860
|
|
20240905,174400,1805135560,20350,20350,20350,20350,0
|
|
20240905,174300,1805135560,20350,20350,20350,20350,0
|
|
20240905,174200,1805135560,20350,20350,20350,20350,0
|
|
20240905,174100,1805135560,20350,20350,20350,20350,0
|
|
20240905,174000,1805135560,20350,20350,20350,20350,0
|
|
20240905,173900,1805135560,20350,20350,20350,20350,0
|
|
20240905,173800,1805135560,20350,20350,20350,20350,0
|
|
20240905,173700,1805135560,20350,20350,20350,20350,0
|
|
20240905,173600,1805135560,20350,20350,20350,20350,0
|
|
20240905,173500,1805135560,20350,20350,20350,20350,0
|
|
20240905,173400,1805135560,20350,20350,20350,20350,0
|
|
20240905,173300,1805135560,20350,20350,20350,20350,0
|
|
20240905,173200,1805135560,20350,20350,20350,20350,0
|
|
20240905,173100,1805135560,20350,20350,20350,20350,0
|
|
20240905,173000,1805135560,20350,20350,20350,20350,0
|
|
20240905,172900,1805135560,20350,20350,20350,20350,0
|
|
20240905,172800,1805135560,20350,20350,20350,20350,0
|
|
20240905,172700,1805135560,20350,20350,20350,20350,0
|
|
20240905,172600,1805135560,20350,20350,20350,20350,0
|
|
20240905,172500,1805135560,20350,20350,20350,20350,0
|
|
20240905,172400,1805135560,20350,20350,20350,20350,0
|
|
20240905,172300,1805135560,20350,20350,20350,20350,0
|
|
20240905,172200,1805135560,20350,20350,20350,20350,0
|
|
20240905,172100,1805135560,20350,20350,20350,20350,0
|
|
20240905,172000,1805135560,20350,20350,20350,20350,0
|
|
20240905,171900,1805135560,20350,20350,20350,20350,0
|
|
20240905,171800,1805135560,20350,20350,20350,20350,0
|
|
20240905,171700,1805135560,20350,20350,20350,20350,0
|
|
20240905,171600,1805135560,20350,20350,20350,20350,0
|
|
20240905,171500,1805135560,20350,20350,20350,20350,860
|
|
20240905,171400,1805135560,20350,20350,20350,20350,0
|
|
20240905,171300,1805135560,20350,20350,20350,20350,0
|
|
20240905,171200,1805135560,20350,20350,20350,20350,0
|
|
20240905,171100,1805135560,20350,20350,20350,20350,0
|
|
20240905,171000,1805135560,20350,20350,20350,20350,0
|
|
20240905,170900,1805135560,20350,20350,20350,20350,0
|
|
20240905,170800,1805135560,20350,20350,20350,20350,0
|
|
20240905,170700,1805135560,20350,20350,20350,20350,0
|
|
20240905,170600,1805135560,20350,20350,20350,20350,0
|
|
20240905,170500,1805135560,20350,20350,20350,20350,0
|
|
20240905,170400,1805135560,20350,20350,20350,20350,0
|
|
20240905,170300,1805135560,20350,20350,20350,20350,0
|
|
20240905,170200,1805135560,20350,20350,20350,20350,0
|
|
20240905,170100,1805135560,20350,20350,20350,20350,0
|
|
20240905,170000,1805135560,20350,20350,20350,20350,0
|
|
20240905,165900,1805135560,20350,20350,20350,20350,0
|
|
20240905,165800,1805135560,20350,20350,20350,20350,0
|
|
20240905,165700,1805135560,20350,20350,20350,20350,0
|
|
20240905,165600,1805135560,20350,20350,20350,20350,0
|
|
20240905,165500,1805135560,20350,20350,20350,20350,0
|
|
20240905,165400,1805135560,20350,20350,20350,20350,0
|
|
20240905,165300,1805135560,20350,20350,20350,20350,0
|
|
20240905,165200,1805135560,20350,20350,20350,20350,0
|
|
20240905,165100,1805135560,20350,20350,20350,20350,0
|
|
20240905,165000,1805135560,20350,20350,20350,20350,0
|
|
20240905,164900,1805135560,20350,20350,20350,20350,0
|
|
20240905,164800,1805135560,20350,20350,20350,20350,0
|
|
20240905,164700,1805135560,20350,20350,20350,20350,0
|
|
20240905,164600,1805135560,20350,20350,20350,20350,0
|
|
20240905,164500,1805135560,20350,20350,20350,20350,860
|
|
20240905,164400,1805135560,20350,20350,20350,20350,0
|
|
20240905,164300,1805135560,20350,20350,20350,20350,0
|
|
20240905,164200,1805135560,20350,20350,20350,20350,0
|
|
20240905,164100,1805135560,20350,20350,20350,20350,0
|
|
20240905,164000,1805135560,20350,20350,20350,20350,0
|
|
20240905,163900,1805135560,20350,20350,20350,20350,0
|
|
20240905,163800,1805135560,20350,20350,20350,20350,0
|
|
20240905,163700,1805135560,20350,20350,20350,20350,0
|
|
20240905,163600,1805135560,20350,20350,20350,20350,0
|
|
20240905,163500,1805135560,20350,20350,20350,20350,0
|
|
20240905,163400,1805135560,20350,20350,20350,20350,0
|
|
20240905,163300,1805135560,20350,20350,20350,20350,0
|
|
20240905,163200,1805135560,20350,20350,20350,20350,0
|
|
20240905,163100,1805135560,20350,20350,20350,20350,0
|
|
20240905,163000,1805135560,20350,20350,20350,20350,0
|
|
20240905,162900,1805135560,20350,20350,20350,20350,0
|
|
20240905,162800,1805135560,20350,20350,20350,20350,0
|
|
20240905,162700,1805135560,20350,20350,20350,20350,0
|
|
20240905,162600,1805135560,20350,20350,20350,20350,0
|
|
20240905,162500,1805135560,20350,20350,20350,20350,0
|
|
20240905,162400,1805135560,20350,20350,20350,20350,0
|
|
20240905,162300,1805135560,20350,20350,20350,20350,0
|
|
20240905,162200,1805135560,20350,20350,20350,20350,0
|
|
20240905,162100,1805135560,20350,20350,20350,20350,0
|
|
20240905,162000,1805135560,20350,20350,20350,20350,0
|
|
20240905,161900,1805135560,20350,20350,20350,20350,0
|
|
20240905,161800,1805135560,20350,20350,20350,20350,0
|
|
20240905,161700,1805135560,20350,20350,20350,20350,0
|
|
20240905,161600,1805135560,20350,20350,20350,20350,0
|
|
20240905,161500,1805135560,20350,20350,20350,20350,860
|
|
20240905,161400,1805135560,20350,20350,20350,20350,0
|
|
20240905,161300,1805135560,20350,20350,20350,20350,0
|
|
20240905,161200,1805135560,20350,20350,20350,20350,0
|
|
20240905,161100,1805135560,20350,20350,20350,20350,0
|
|
20240905,161000,1805135560,20350,20350,20350,20350,0
|
|
20240905,160900,1805135560,20350,20350,20350,20350,0
|
|
20240905,160800,1805135560,20350,20350,20350,20350,0
|
|
20240905,160700,1805135560,20350,20350,20350,20350,0
|
|
20240905,160600,1805135560,20350,20350,20350,20350,0
|
|
20240905,160500,1805135560,20350,20350,20350,20350,0
|
|
20240905,160400,1805135560,20350,20350,20350,20350,0
|
|
20240905,160300,1805135560,20350,20350,20350,20350,0
|
|
20240905,160200,1805135560,20350,20350,20350,20350,0
|
|
20240905,160100,1805135560,20350,20350,20350,20350,0
|
|
20240905,160000,1805135560,20350,20350,20350,20350,0
|
|
20240905,155900,1805135560,20350,20350,20350,20350,0
|
|
20240905,155800,1805135560,20350,20350,20350,20350,0
|
|
20240905,155700,1805135560,20350,20350,20350,20350,0
|
|
20240905,155600,1805135560,20350,20350,20350,20350,0
|
|
20240905,155500,1805135560,20350,20350,20350,20350,0
|
|
20240905,155400,1805135560,20350,20350,20350,20350,0
|
|
20240905,155300,1805135560,20350,20350,20350,20350,0
|
|
20240905,155200,1805135560,20350,20350,20350,20350,0
|
|
20240905,155100,1805135560,20350,20350,20350,20350,0
|
|
20240905,155000,1805135560,20350,20350,20350,20350,0
|
|
20240905,154900,1805135560,20350,20350,20350,20350,0
|
|
20240905,154800,1805135560,20350,20350,20350,20350,0
|
|
20240905,154700,1805135560,20350,20350,20350,20350,0
|
|
20240905,154600,1805135560,20350,20350,20350,20350,0
|
|
20240905,154500,1805135560,20350,20350,20350,20350,860
|
|
20240905,154400,1805135560,20350,20350,20350,20350,0
|
|
20240905,154300,1805135560,20350,20350,20350,20350,0
|
|
20240905,154200,1805135560,20350,20350,20350,20350,0
|
|
20240905,154100,1805135560,20350,20350,20350,20350,0
|
|
20240905,154000,1805135560,20350,20350,20350,20350,0
|
|
20240905,153900,1805135560,20350,20350,20350,20350,0
|
|
20240905,153800,1805135560,20350,20350,20350,20350,0
|
|
20240905,153700,1805135560,20350,20350,20350,20350,0
|
|
20240905,153600,1805135560,20350,20350,20350,20350,0
|
|
20240905,153500,1805135560,20350,20350,20350,20350,0
|
|
20240905,153400,1805135560,20350,20350,20350,20350,0
|
|
20240905,153300,1805135560,20350,20350,20350,20350,0
|
|
20240905,153200,1805135560,20350,20350,20350,20350,0
|
|
20240905,153100,1805135560,20350,20350,20350,20350,0
|
|
20240905,153000,1805135560,20350,20350,20350,20350,860
|
|
20240905,152900,1787634560,20300,20300,20300,20300,0
|
|
20240905,152800,1787634560,20300,20300,20300,20300,0
|
|
20240905,152700,1787634560,20300,20300,20300,20300,0
|
|
20240905,152600,1787634560,20300,20300,20300,20300,0
|
|
20240905,152500,1787634560,20300,20300,20300,20300,0
|
|
20240905,152400,1787634560,20300,20300,20300,20300,0
|
|
20240905,152300,1787634560,20300,20300,20300,20300,0
|
|
20240905,152200,1787634560,20300,20300,20300,20300,0
|
|
20240905,152100,1787634560,20300,20300,20300,20300,0
|
|
20240905,152000,1787634560,20300,20300,20300,20300,0
|
|
20240905,151900,1787634560,20300,20200,20300,20200,9
|
|
20240905,151800,1787452560,20200,20200,20200,20200,0
|
|
20240905,151700,1787452560,20200,20200,20200,20200,63
|
|
20240905,151600,1786179960,20200,20200,20200,20200,23
|
|
20240905,151500,1785715360,20200,20300,20300,20200,69
|
|
20240905,151400,1784320960,20200,20300,20300,20200,67
|
|
20240905,151300,1782964410,20250,20300,20300,20250,69
|
|
20240905,151200,1781566660,20250,20250,20250,20250,118
|
|
20240905,151100,1779177160,20150,20150,20150,20150,61
|
|
20240905,151000,1777948010,20150,20300,20300,20100,2067
|
|
20240905,150900,1736253960,20300,20350,20350,20300,61
|
|
20240905,150800,1735015610,20300,20300,20300,20300,60
|
|
20240905,150700,1733797610,20350,20300,20350,20300,32
|
|
20240905,150600,1733147760,20300,20350,20350,20300,610
|
|
20240905,150500,1720763260,20350,20350,20350,20350,31
|
|
20240905,150400,1720132410,20300,20350,20350,20300,160
|
|
20240905,150300,1716879410,20350,20300,20350,20300,62
|
|
20240905,150200,1715620760,20300,20300,20300,20300,0
|
|
20240905,150100,1715620760,20300,20300,20300,20300,273
|
|
20240905,150000,1710078860,20200,20200,20200,20200,60
|
|
20240905,145900,1708866860,20200,20200,20200,20200,62
|
|
20240905,145800,1707614460,20200,20200,20200,20200,59
|
|
20240905,145700,1706422660,20300,20200,20300,20200,144
|
|
20240905,145600,1703507310,20200,20200,20200,20200,28
|
|
20240905,145500,1702941710,20200,20250,20250,20200,62
|
|
20240905,145400,1701689210,20200,20250,20250,20200,62
|
|
20240905,145300,1700436760,20250,20200,20250,20200,64
|
|
20240905,145200,1699143810,20250,20250,20250,20250,4
|
|
20240905,145100,1699062810,20200,20250,20250,20200,63
|
|
20240905,145000,1697790160,20250,20250,20250,20200,64
|
|
20240905,144900,1696497110,20250,20250,20250,20200,63
|
|
20240905,144800,1695224360,20250,20250,20250,20150,65
|
|
20240905,144700,1693914210,20250,20250,20250,20150,7
|
|
20240905,144600,1693772660,20150,20250,20250,20150,97
|
|
20240905,144500,1691816160,20150,20250,20250,20150,66
|
|
20240905,144400,1690485810,20150,20250,20250,20150,1070
|
|
20240905,144300,1668896210,20250,20200,20250,20200,64
|
|
20240905,144200,1667603210,20250,20250,20250,20250,2
|
|
20240905,144100,1667562710,20250,20250,20250,20200,89
|
|
20240905,144000,1665763560,20250,20300,20300,20250,3
|
|
20240905,143900,1665702710,20300,20250,20300,20200,78
|
|
20240905,143800,1664125960,20250,20200,20250,20200,127
|
|
20240905,143700,1661557210,20250,20250,20250,20250,3
|
|
20240905,143600,1661496460,20200,20250,20250,20200,74
|
|
20240905,143500,1660001010,20250,20250,20250,20200,64
|
|
20240905,143400,1658708010,20250,20200,20250,20200,62
|
|
20240905,143300,1657455560,20200,20200,20200,20200,62
|
|
20240905,143200,1656203160,20200,20200,20200,20200,32
|
|
20240905,143100,1655556760,20150,20200,20200,20150,64
|
|
20240905,143000,1654266960,20200,20200,20200,20200,28
|
|
20240905,142900,1653701360,20200,20150,20200,20150,119
|
|
20240905,142800,1651300560,20150,20150,20150,20150,63
|
|
20240905,142700,1650031110,20200,20200,20200,20200,0
|
|
20240905,142600,1650031110,20200,20150,20200,20150,260
|
|
20240905,142500,1644782110,20150,20150,20150,20150,62
|
|
20240905,142400,1643532810,20200,20150,20200,20150,760
|
|
20240905,142300,1628183810,20150,20150,20150,20150,62
|
|
20240905,142200,1626934510,20200,20200,20200,20200,2
|
|
20240905,142100,1626894110,20150,20150,20150,20150,60
|
|
20240905,142000,1625685110,20150,20150,20150,20150,60
|
|
20240905,141900,1624476110,20150,20150,20150,20150,91
|
|
20240905,141800,1622642460,20150,20150,20150,20150,31
|
|
20240905,141700,1622017810,20200,20200,20200,20200,1
|
|
20240905,141600,1621997610,20100,20100,20100,20100,61
|
|
20240905,141500,1620771510,20100,20100,20100,20100,60
|
|
20240905,141400,1619565510,20150,20150,20150,20100,488
|
|
20240905,141300,1609735260,20150,20100,20150,20100,68
|
|
20240905,141200,1608368160,20100,20100,20100,20100,0
|
|
20240905,141100,1608368160,20100,20150,20150,20050,79
|
|
20240905,141000,1606780310,20100,20150,20150,20050,75
|
|
20240905,140900,1605273310,20050,20050,20050,20050,62
|
|
20240905,140800,1604030210,20100,20100,20100,20100,496
|
|
20240905,140700,1594060610,20050,20100,20100,20050,151
|
|
20240905,140600,1591028560,20000,20050,20050,20000,164
|
|
20240905,140500,1587743560,20100,20000,20100,20000,65
|
|
20240905,140400,1586443360,20050,20000,20150,20000,308
|
|
20240905,140300,1580282260,20000,20000,20000,19990,1432
|
|
20240905,140200,1551644260,20000,20000,20000,20000,2879
|
|
20240905,140100,1494064260,20000,20150,20150,20000,5974
|
|
20240905,140000,1374458160,20150,20150,20150,20150,13
|
|
20240905,135900,1374196210,20100,20100,20100,20100,61
|
|
20240905,135800,1372970110,20100,20100,20100,20100,0
|
|
20240905,135700,1372970110,20100,20100,20100,20100,62
|
|
20240905,135600,1371723910,20150,20150,20150,20150,226
|
|
20240905,135500,1367170010,20150,20150,20150,20150,60
|
|
20240905,135400,1365961010,20150,20150,20150,20150,64
|
|
20240905,135300,1364671410,20200,20200,20200,20200,0
|
|
20240905,135200,1364671410,20200,20200,20200,20150,463
|
|
20240905,135100,1355321860,20100,20100,20100,20100,59
|
|
20240905,135000,1354135960,20200,20100,20200,20100,833
|
|
20240905,134900,1337366660,20050,20100,20100,20050,346
|
|
20240905,134800,1330428960,20100,20100,20100,20000,311
|
|
20240905,134700,1324200360,20050,20150,20150,20050,929
|
|
20240905,134600,1305559360,20150,20150,20150,20100,207
|
|
20240905,134500,1301391460,20150,20200,20200,20150,42
|
|
20240905,134400,1300545110,20150,20150,20150,20150,2
|
|
20240905,134300,1300504810,20150,20150,20150,20150,69
|
|
20240905,134200,1299114460,20150,20150,20150,20150,2
|
|
20240905,134100,1299074160,20200,20100,20200,20100,441
|
|
20240905,134000,1290199210,20150,20150,20150,20100,493
|
|
20240905,133900,1280286460,20150,20150,20150,20100,315
|
|
20240905,133800,1273942710,20150,20150,20150,20100,250
|
|
20240905,133700,1268911710,20150,20150,20150,20100,398
|
|
20240905,133600,1260909560,20150,20050,20150,20050,813
|
|
20240905,133500,1244567810,20100,20100,20150,20050,653
|
|
20240905,133400,1231446910,20100,20400,20400,19990,32867
|
|
20240905,133300,572475900,20450,20400,20500,20400,150
|
|
20240905,133200,569410850,20400,20500,20500,20400,125
|
|
20240905,133100,566853850,20400,20500,20500,20400,125
|
|
20240905,133000,564296650,20400,20400,20400,20400,55
|
|
20240905,132900,563174650,20500,20450,20500,20400,154
|
|
20240905,132800,560023400,20450,20450,20450,20450,29
|
|
20240905,132700,559430350,20450,20450,20500,20450,24
|
|
20240905,132600,558939500,20450,20450,20450,20450,53
|
|
20240905,132500,557855650,20450,20450,20450,20450,55
|
|
20240905,132400,556730900,20450,20400,20450,20400,64
|
|
20240905,132300,555424850,20450,20400,20450,20400,32
|
|
20240905,132200,554772000,20400,20400,20400,20350,161
|
|
20240905,132100,551490300,20400,20400,20400,20350,163
|
|
20240905,132000,548167800,20400,20450,20450,20400,443
|
|
20240905,131900,539123950,20450,20350,20450,20350,162
|
|
20240905,131800,535817150,20350,20350,20350,20350,2
|
|
20240905,131700,535776450,20450,20450,20450,20400,56
|
|
20240905,131600,534633950,20350,20400,20400,20350,600
|
|
20240905,131500,522396700,20400,20350,20400,20350,59
|
|
20240905,131400,521195800,20400,20350,20400,20350,113
|
|
20240905,131300,518893300,20400,20450,20450,20350,399
|
|
20240905,131200,510753700,20450,20450,20450,20400,1326
|
|
20240905,131100,483639800,20450,20400,20450,20400,43
|
|
20240905,131000,482760550,20400,20400,20400,20400,0
|
|
20240905,130900,482760550,20400,20400,20400,20400,0
|
|
20240905,130800,482760550,20400,20450,20450,20400,348
|
|
20240905,130700,475650100,20500,20500,20500,20500,0
|
|
20240905,130600,475650100,20500,20450,20500,20450,26
|
|
20240905,130500,475117200,20450,20450,20450,20450,0
|
|
20240905,130400,475117200,20450,20450,20450,20450,145
|
|
20240905,130300,472151950,20450,20450,20450,20450,2
|
|
20240905,130200,472111050,20500,20500,20500,20500,0
|
|
20240905,130100,472111050,20500,20450,20500,20450,4
|
|
20240905,130000,472029200,20500,20500,20500,20500,2
|
|
20240905,125900,471988200,20450,20450,20450,20450,0
|
|
20240905,125800,471988200,20450,20500,20500,20450,4
|
|
20240905,125700,471906300,20450,20450,20450,20450,800
|
|
20240905,125600,455546300,20500,20450,20500,20450,3
|
|
20240905,125500,455484900,20450,20500,20500,20450,22
|
|
20240905,125400,455034950,20450,20450,20500,20450,63
|
|
20240905,125300,453746050,20500,20500,20500,20500,2
|
|
20240905,125200,453705050,20500,20500,20500,20500,3
|
|
20240905,125100,453643550,20500,20550,20550,20500,620
|
|
20240905,125000,440933300,20550,20600,20600,20500,777
|
|
20240905,124900,424965650,20550,20550,20550,20550,2
|
|
20240905,124800,424924550,20600,20600,20600,20600,2
|
|
20240905,124700,424883350,20600,20600,20600,20600,2
|
|
20240905,124600,424842150,20600,20600,20600,20550,7
|
|
20240905,124500,424698050,20600,20600,20600,20600,7
|
|
20240905,124400,424553850,20600,20600,20600,20550,5
|
|
20240905,124300,424450950,20600,20600,20600,20600,3
|
|
20240905,124200,424389150,20600,20550,20600,20550,3
|
|
20240905,124100,424327450,20600,20600,20600,20600,7
|
|
20240905,124000,424183250,20550,20600,20600,20550,205
|
|
20240905,123900,419960350,20600,20600,20600,20550,5
|
|
20240905,123800,419857450,20600,20600,20600,20600,2
|
|
20240905,123700,419816250,20550,20600,20600,20550,4
|
|
20240905,123600,419733950,20600,20600,20600,20600,4
|
|
20240905,123500,419651550,20600,20600,20600,20600,24
|
|
20240905,123400,419157150,20550,20650,20650,20550,5
|
|
20240905,123300,419054100,20650,20650,20650,20650,4
|
|
20240905,123200,418971500,20650,20550,20650,20550,3
|
|
20240905,123100,418909750,20650,20650,20650,20650,1
|
|
20240905,123000,418889100,20550,20550,20550,20550,66
|
|
20240905,122900,417532800,20600,20600,20600,20600,3
|
|
20240905,122800,417471000,20600,20650,20650,20600,10
|
|
20240905,122700,417264950,20650,20550,20650,20550,6
|
|
20240905,122600,417141250,20650,20600,20650,20600,1073
|
|
20240905,122500,395033800,20600,20600,20600,20600,0
|
|
20240905,122400,395033800,20600,20650,20650,20600,400
|
|
20240905,122300,386791300,20650,20650,20650,20650,100
|
|
20240905,122200,384726300,20650,20650,20650,20650,2
|
|
20240905,122100,384685000,20650,20650,20650,20650,0
|
|
20240905,122000,384685000,20650,20750,20750,20650,3
|
|
20240905,121900,384622950,20650,20650,20650,20650,0
|
|
20240905,121800,384622950,20650,20650,20650,20650,0
|
|
20240905,121700,384622950,20650,20750,20750,20650,3
|
|
20240905,121600,384560900,20650,20650,20650,20650,0
|
|
20240905,121500,384560900,20650,20650,20650,20650,3
|
|
20240905,121400,384498950,20650,20650,20650,20650,0
|
|
20240905,121300,384498950,20650,20600,20650,20600,357
|
|
20240905,121200,377127000,20650,20650,20650,20650,6
|
|
20240905,121100,377003100,20650,20650,20650,20650,141
|
|
20240905,121000,374091450,20650,20650,20650,20650,302
|
|
20240905,120900,367855150,20700,20700,20700,20700,201
|
|
20240905,120800,363694450,20700,20700,20700,20700,200
|
|
20240905,120700,359554450,20750,20750,20750,20750,11
|
|
20240905,120600,359326200,20700,20700,20700,20700,0
|
|
20240905,120500,359326200,20700,20700,20700,20700,12
|
|
20240905,120400,359077800,20750,20750,20750,20750,247
|
|
20240905,120300,353952550,20800,20800,20800,20800,1
|
|
20240905,120200,353931750,20850,20850,20850,20850,1
|
|
20240905,120100,353910900,20750,20750,20750,20750,0
|
|
20240905,120000,353910900,20750,20800,20800,20750,162
|
|
20240905,115900,350541400,20850,20850,20850,20850,10
|
|
20240905,115800,350332900,20800,20800,20800,20800,3
|
|
20240905,115700,350270500,20800,20800,20800,20800,0
|
|
20240905,115600,350270500,20800,20800,20800,20800,2
|
|
20240905,115500,350228900,20850,20850,20850,20850,0
|
|
20240905,115400,350228900,20850,20850,20850,20850,1
|
|
20240905,115300,350208050,20800,20850,20850,20800,3
|
|
20240905,115200,350145600,20800,20800,20800,20800,0
|
|
20240905,115100,350145600,20800,20800,20800,20800,2
|
|
20240905,115000,350104000,20800,20800,20800,20800,0
|
|
20240905,114900,350104000,20800,20800,20800,20800,0
|
|
20240905,114800,350104000,20800,20800,20800,20800,3
|
|
20240905,114700,350041600,20850,20850,20850,20850,0
|
|
20240905,114600,350041600,20850,20850,20850,20850,1
|
|
20240905,114500,350020750,20850,20850,20850,20850,0
|
|
20240905,114400,350020750,20850,20850,20850,20850,0
|
|
20240905,114300,350020750,20850,20850,20850,20850,1
|
|
20240905,114200,349999900,20750,20750,20750,20750,0
|
|
20240905,114100,349999900,20750,20750,20750,20750,1
|
|
20240905,114000,349979150,20850,20850,20850,20850,1
|
|
20240905,113900,349958300,20700,20700,20700,20700,0
|
|
20240905,113800,349958300,20700,20700,20700,20700,0
|
|
20240905,113700,349958300,20700,20700,20700,20700,0
|
|
20240905,113600,349958300,20700,20700,20700,20700,2
|
|
20240905,113500,349916900,20750,20750,20750,20750,256
|
|
20240905,113400,344604900,20850,20750,20850,20650,137
|
|
20240905,113300,341762000,20750,20700,20750,20700,504
|
|
20240905,113200,331329000,20700,20700,20700,20700,0
|
|
20240905,113100,331329000,20700,20650,20700,20650,10
|
|
20240905,113000,331122150,20700,20700,20700,20700,0
|
|
20240905,112900,331122150,20700,20700,20700,20700,1
|
|
20240905,112800,331101450,20750,20650,20750,20650,1335
|
|
20240905,112700,303533600,20650,20650,20650,20650,1
|
|
20240905,112600,303512950,20850,20700,20850,20600,1171
|
|
20240905,112500,279324600,20850,20800,20850,20700,513
|
|
20240905,112400,268682350,20850,20850,20850,20850,1
|
|
20240905,112300,268661500,20850,20850,20850,20850,8
|
|
20240905,112200,268494700,20850,20850,20850,20850,0
|
|
20240905,112100,268494700,20850,20750,20850,20750,360
|
|
20240905,112000,261024600,20800,20800,20800,20750,143
|
|
20240905,111900,258056550,20800,20800,20800,20800,223
|
|
20240905,111800,253418150,20800,20800,20800,20800,0
|
|
20240905,111700,253418150,20800,20850,20850,20800,359
|
|
20240905,111600,245944750,20850,20900,20900,20850,51
|
|
20240905,111500,244880450,20900,20900,20900,20900,13
|
|
20240905,111400,244608750,21000,21000,21000,21000,0
|
|
20240905,111300,244608750,21000,21000,21000,21000,0
|
|
20240905,111200,244608750,21000,21000,21000,21000,1
|
|
20240905,111100,244587750,20900,20900,20900,20900,0
|
|
20240905,111000,244587750,20900,20900,20900,20900,2
|
|
20240905,110900,244545950,20900,20900,20900,20900,0
|
|
20240905,110800,244545950,20900,20900,20900,20900,0
|
|
20240905,110700,244545950,20900,20900,20900,20900,0
|
|
20240905,110600,244545950,20900,20900,20900,20900,1
|
|
20240905,110500,244525050,21000,21000,21000,20850,128
|
|
20240905,110400,241855800,20950,20900,20950,20900,3605
|
|
20240905,110300,166511050,20850,20850,20850,20850,100
|
|
20240905,110200,164426050,20900,20900,20900,20850,417
|
|
20240905,110100,155713150,21000,21000,21000,21000,0
|
|
20240905,110000,155713150,21000,21000,21000,21000,0
|
|
20240905,105900,155713150,21000,21000,21000,21000,0
|
|
20240905,105800,155713150,21000,21000,21000,21000,0
|
|
20240905,105700,155713150,21000,21000,21100,20900,1233
|
|
20240905,105600,129830350,21100,21050,21100,21050,148
|
|
20240905,105500,126714900,21050,21050,21050,21050,0
|
|
20240905,105400,126714900,21050,21050,21050,21050,0
|
|
20240905,105300,126714900,21050,21050,21050,21050,0
|
|
20240905,105200,126714900,21050,21100,21100,21050,225
|
|
20240905,105100,121977850,21150,21150,21150,21150,0
|
|
20240905,105000,121977850,21150,21150,21150,21150,0
|
|
20240905,104900,121977850,21150,21150,21150,21150,11
|
|
20240905,104800,121745200,21200,21200,21200,21200,0
|
|
20240905,104700,121745200,21200,21200,21200,21200,0
|
|
20240905,104600,121745200,21200,21200,21200,21200,0
|
|
20240905,104500,121745200,21200,21200,21200,21200,0
|
|
20240905,104400,121745200,21200,21200,21200,21200,100
|
|
20240905,104300,119625200,21250,21250,21250,21250,1
|
|
20240905,104200,119603950,21250,21250,21250,21250,0
|
|
20240905,104100,119603950,21250,21250,21250,21250,0
|
|
20240905,104000,119603950,21250,21250,21250,21250,0
|
|
20240905,103900,119603950,21250,21250,21250,21250,0
|
|
20240905,103800,119603950,21250,21250,21250,21250,0
|
|
20240905,103700,119603950,21250,21250,21250,21250,55
|
|
20240905,103600,118435200,21250,21250,21250,21250,0
|
|
20240905,103500,118435200,21250,21250,21250,21250,0
|
|
20240905,103400,118435200,21250,21250,21250,21250,0
|
|
20240905,103300,118435200,21250,21250,21250,21250,0
|
|
20240905,103200,118435200,21250,21250,21250,21250,66
|
|
20240905,103100,117032700,21250,21250,21250,21250,0
|
|
20240905,103000,117032700,21250,21250,21250,21250,100
|
|
20240905,102900,114907700,21250,21250,21250,21250,1
|
|
20240905,102800,114886450,21100,21100,21100,21100,0
|
|
20240905,102700,114886450,21100,21100,21100,21100,9
|
|
20240905,102600,114696550,21250,21000,21250,21000,2
|
|
20240905,102500,114654300,21000,21000,21000,21000,0
|
|
20240905,102400,114654300,21000,21000,21000,21000,0
|
|
20240905,102300,114654300,21000,21000,21000,21000,358
|
|
20240905,102200,107136300,21050,21050,21050,21050,0
|
|
20240905,102100,107136300,21050,21050,21050,21050,300
|
|
20240905,102000,100821300,21100,21100,21100,21100,0
|
|
20240905,101900,100821300,21100,21250,21250,21100,240
|
|
20240905,101800,95757050,21250,21250,21250,21250,0
|
|
20240905,101700,95757050,21250,21250,21250,21250,0
|
|
20240905,101600,95757050,21250,21250,21250,21250,0
|
|
20240905,101500,95757050,21250,21250,21250,21250,10
|
|
20240905,101400,95544550,21200,21200,21200,21200,0
|
|
20240905,101300,95544550,21200,21200,21200,21200,1
|
|
20240905,101200,95523350,21200,21200,21200,21200,123
|
|
20240905,101100,92915750,21200,21200,21200,21200,0
|
|
20240905,101000,92915750,21200,21200,21200,21200,0
|
|
20240905,100900,92915750,21200,21200,21200,21200,0
|
|
20240905,100800,92915750,21200,21200,21200,21200,0
|
|
20240905,100700,92915750,21200,21200,21200,21200,0
|
|
20240905,100600,92915750,21200,21200,21200,21200,0
|
|
20240905,100500,92915750,21200,21200,21200,21200,0
|
|
20240905,100400,92915750,21200,21200,21200,21200,0
|
|
20240905,100300,92915750,21200,21200,21200,21200,0
|
|
20240905,100200,92915750,21200,21200,21200,21200,0
|
|
20240905,100100,92915750,21200,21200,21200,21200,0
|
|
20240905,100000,92915750,21200,21150,21200,21150,68
|
|
20240905,095900,91474200,21000,21000,21000,21000,0
|
|
20240905,095800,91474200,21000,21000,21000,21000,102
|
|
20240905,095700,89332200,21050,21150,21150,21050,1287
|
|
20240905,095600,62189000,21200,21200,21200,21200,23
|
|
20240905,095500,61701400,21100,21150,21150,21100,1400
|
|
20240905,095400,32160100,21150,21150,21150,21150,5
|
|
20240905,095300,32054350,21200,21200,21200,21200,1
|
|
20240905,095200,32033150,21150,21150,21150,21150,0
|
|
20240905,095100,32033150,21150,21150,21150,21150,21
|
|
20240905,095000,31589000,21150,21150,21150,21150,0
|
|
20240905,094900,31589000,21150,21150,21150,21150,0
|
|
20240905,094800,31589000,21150,21150,21150,21150,10
|
|
20240905,094700,31377500,21150,21150,21150,21150,0
|
|
20240905,094600,31377500,21150,21150,21150,21150,1
|
|
20240905,094500,31356350,21200,21150,21200,21150,89
|
|
20240905,094400,29473950,21150,21150,21150,21150,6
|
|
20240905,094300,29347050,21150,21150,21150,21150,0
|
|
20240905,094200,29347050,21150,21150,21150,21150,6
|
|
20240905,094100,29220150,21150,21200,21200,21150,6
|
|
20240905,094000,29093000,21200,21150,21200,21150,6
|
|
20240905,093900,28966050,21100,21100,21100,21100,10
|
|
20240905,093800,28755050,21100,21150,21200,21100,200
|
|
20240905,093700,24525450,21200,21250,21250,21200,3
|
|
20240905,093600,24461750,21250,21200,21250,21150,8
|
|
20240905,093500,24292400,21250,21250,21250,21250,0
|
|
20240905,093400,24292400,21250,21250,21250,21250,2
|
|
20240905,093300,24249900,21250,21250,21250,21250,2
|
|
20240905,093200,24207400,21250,21250,21250,21250,4
|
|
20240905,093100,24122400,21250,21200,21250,21200,25
|
|
20240905,093000,23592350,21300,21300,21300,21300,0
|
|
20240905,092900,23592350,21300,21300,21300,21300,0
|
|
20240905,092800,23592350,21300,21300,21300,21300,0
|
|
20240905,092700,23592350,21300,21300,21300,21300,0
|
|
20240905,092600,23592350,21300,21300,21300,21300,0
|
|
20240905,092500,23592350,21300,21200,21300,21200,51
|
|
20240905,092400,22511050,21200,21250,21250,21200,40
|
|
20240905,092300,21661550,21300,21250,21300,21250,33
|
|
20240905,092200,20958800,21300,21300,21300,21300,30
|
|
20240905,092100,20319800,21350,21300,21350,21300,2
|
|
20240905,092000,20277150,21250,21250,21250,21250,0
|
|
20240905,091900,20277150,21250,21250,21250,21250,1
|
|
20240905,091800,20255900,21250,21250,21250,21250,0
|
|
20240905,091700,20255900,21250,21250,21250,21250,24
|
|
20240905,091600,19745900,21250,21250,21250,21250,0
|
|
20240905,091500,19745900,21250,21250,21250,21250,5
|
|
20240905,091400,19639650,21250,21250,21250,21250,0
|
|
20240905,091300,19639650,21250,21300,21300,21250,148
|
|
20240905,091200,16487550,21300,21300,21300,21300,0
|
|
20240905,091100,16487550,21300,21250,21300,21250,60
|
|
20240905,091000,15212050,21250,21250,21250,21250,51
|
|
20240905,090900,14128300,21250,21250,21250,21250,0
|
|
20240905,090800,14128300,21250,21250,21250,21250,1
|
|
20240905,090700,14107050,21100,21100,21100,21100,0
|
|
20240905,090600,14107050,21100,21100,21100,21100,0
|
|
20240905,090500,14107050,21100,21100,21100,21100,2
|
|
20240905,090400,14064850,21300,21300,21300,21300,5
|
|
20240905,090300,13958350,21350,21350,21350,21350,0
|
|
20240905,090200,13958350,21350,21350,21350,21350,6
|
|
20240905,090100,13830250,21450,21450,21450,21450,1
|
|
20240905,090000,13808800,21050,21050,21050,21050,656
|