583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184000,762320850,20200,20200,20200,20200,396
|
|
20240909,183900,762320850,20200,20200,20200,20200,0
|
|
20240909,183800,762320850,20200,20200,20200,20200,0
|
|
20240909,183700,762320850,20200,20200,20200,20200,0
|
|
20240909,183600,762320850,20200,20200,20200,20200,0
|
|
20240909,183500,762320850,20200,20200,20200,20200,0
|
|
20240909,183400,762320850,20200,20200,20200,20200,0
|
|
20240909,183300,762320850,20200,20200,20200,20200,0
|
|
20240909,183200,762320850,20200,20200,20200,20200,0
|
|
20240909,183100,762320850,20200,20200,20200,20200,0
|
|
20240909,183000,762320850,20200,20200,20200,20200,0
|
|
20240909,182900,762320850,20200,20200,20200,20200,0
|
|
20240909,182800,762320850,20200,20200,20200,20200,0
|
|
20240909,182700,762320850,20200,20200,20200,20200,0
|
|
20240909,182600,762320850,20200,20200,20200,20200,0
|
|
20240909,182500,762320850,20200,20200,20200,20200,0
|
|
20240909,182400,762320850,20200,20200,20200,20200,0
|
|
20240909,182300,762320850,20200,20200,20200,20200,0
|
|
20240909,182200,762320850,20200,20200,20200,20200,0
|
|
20240909,182100,762320850,20200,20200,20200,20200,0
|
|
20240909,182000,762320850,20200,20200,20200,20200,0
|
|
20240909,181900,762320850,20200,20200,20200,20200,0
|
|
20240909,181800,762320850,20200,20200,20200,20200,0
|
|
20240909,181700,762320850,20200,20200,20200,20200,0
|
|
20240909,181600,762320850,20200,20200,20200,20200,0
|
|
20240909,181500,762320850,20200,20200,20200,20200,0
|
|
20240909,181400,762320850,20200,20200,20200,20200,0
|
|
20240909,181300,762320850,20200,20200,20200,20200,0
|
|
20240909,181200,762320850,20200,20200,20200,20200,0
|
|
20240909,181100,762320850,20200,20200,20200,20200,0
|
|
20240909,181000,762320850,20200,20200,20200,20200,396
|
|
20240909,180900,762320850,20200,20200,20200,20200,0
|
|
20240909,180800,762320850,20200,20200,20200,20200,0
|
|
20240909,180700,762320850,20200,20200,20200,20200,0
|
|
20240909,180600,762320850,20200,20200,20200,20200,0
|
|
20240909,180500,762320850,20200,20200,20200,20200,0
|
|
20240909,180400,762320850,20200,20200,20200,20200,0
|
|
20240909,180300,762320850,20200,20200,20200,20200,0
|
|
20240909,180200,762320850,20200,20200,20200,20200,0
|
|
20240909,180100,762320850,20200,20200,20200,20200,0
|
|
20240909,180000,762320850,20200,20200,20200,20200,0
|
|
20240909,175900,762320850,20200,20200,20200,20200,0
|
|
20240909,175800,762320850,20200,20200,20200,20200,0
|
|
20240909,175700,762320850,20200,20200,20200,20200,0
|
|
20240909,175600,762320850,20200,20200,20200,20200,0
|
|
20240909,175500,762320850,20200,20200,20200,20200,0
|
|
20240909,175400,762320850,20200,20200,20200,20200,0
|
|
20240909,175300,762320850,20200,20200,20200,20200,0
|
|
20240909,175200,762320850,20200,20200,20200,20200,0
|
|
20240909,175100,762320850,20200,20200,20200,20200,0
|
|
20240909,175000,762320850,20200,20200,20200,20200,0
|
|
20240909,174900,762320850,20200,20200,20200,20200,0
|
|
20240909,174800,762320850,20200,20200,20200,20200,0
|
|
20240909,174700,762320850,20200,20200,20200,20200,0
|
|
20240909,174600,762320850,20200,20200,20200,20200,0
|
|
20240909,174500,762320850,20200,20200,20200,20200,0
|
|
20240909,174400,762320850,20200,20200,20200,20200,0
|
|
20240909,174300,762320850,20200,20200,20200,20200,0
|
|
20240909,174200,762320850,20200,20200,20200,20200,0
|
|
20240909,174100,762320850,20200,20200,20200,20200,0
|
|
20240909,174000,762320850,20200,20200,20200,20200,396
|
|
20240909,173900,762320850,20200,20200,20200,20200,0
|
|
20240909,173800,762320850,20200,20200,20200,20200,0
|
|
20240909,173700,762320850,20200,20200,20200,20200,0
|
|
20240909,173600,762320850,20200,20200,20200,20200,0
|
|
20240909,173500,762320850,20200,20200,20200,20200,0
|
|
20240909,173400,762320850,20200,20200,20200,20200,0
|
|
20240909,173300,762320850,20200,20200,20200,20200,0
|
|
20240909,173200,762320850,20200,20200,20200,20200,0
|
|
20240909,173100,762320850,20200,20200,20200,20200,0
|
|
20240909,173000,762320850,20200,20200,20200,20200,0
|
|
20240909,172900,762320850,20200,20200,20200,20200,0
|
|
20240909,172800,762320850,20200,20200,20200,20200,0
|
|
20240909,172700,762320850,20200,20200,20200,20200,0
|
|
20240909,172600,762320850,20200,20200,20200,20200,0
|
|
20240909,172500,762320850,20200,20200,20200,20200,0
|
|
20240909,172400,762320850,20200,20200,20200,20200,0
|
|
20240909,172300,762320850,20200,20200,20200,20200,0
|
|
20240909,172200,762320850,20200,20200,20200,20200,0
|
|
20240909,172100,762320850,20200,20200,20200,20200,0
|
|
20240909,172000,762320850,20200,20200,20200,20200,0
|
|
20240909,171900,762320850,20200,20200,20200,20200,0
|
|
20240909,171800,762320850,20200,20200,20200,20200,0
|
|
20240909,171700,762320850,20200,20200,20200,20200,0
|
|
20240909,171600,762320850,20200,20200,20200,20200,0
|
|
20240909,171500,762320850,20200,20200,20200,20200,0
|
|
20240909,171400,762320850,20200,20200,20200,20200,0
|
|
20240909,171300,762320850,20200,20200,20200,20200,0
|
|
20240909,171200,762320850,20200,20200,20200,20200,0
|
|
20240909,171100,762320850,20200,20200,20200,20200,0
|
|
20240909,171000,762320850,20200,20200,20200,20200,396
|
|
20240909,170900,762320850,20200,20200,20200,20200,0
|
|
20240909,170800,762320850,20200,20200,20200,20200,0
|
|
20240909,170700,762320850,20200,20200,20200,20200,0
|
|
20240909,170600,762320850,20200,20200,20200,20200,0
|
|
20240909,170500,762320850,20200,20200,20200,20200,0
|
|
20240909,170400,762320850,20200,20200,20200,20200,0
|
|
20240909,170300,762320850,20200,20200,20200,20200,0
|
|
20240909,170200,762320850,20200,20200,20200,20200,0
|
|
20240909,170100,762320850,20200,20200,20200,20200,0
|
|
20240909,170000,762320850,20200,20200,20200,20200,0
|
|
20240909,165900,762320850,20200,20200,20200,20200,0
|
|
20240909,165800,762320850,20200,20200,20200,20200,0
|
|
20240909,165700,762320850,20200,20200,20200,20200,0
|
|
20240909,165600,762320850,20200,20200,20200,20200,0
|
|
20240909,165500,762320850,20200,20200,20200,20200,0
|
|
20240909,165400,762320850,20200,20200,20200,20200,0
|
|
20240909,165300,762320850,20200,20200,20200,20200,0
|
|
20240909,165200,762320850,20200,20200,20200,20200,0
|
|
20240909,165100,762320850,20200,20200,20200,20200,0
|
|
20240909,165000,762320850,20200,20200,20200,20200,0
|
|
20240909,164900,762320850,20200,20200,20200,20200,0
|
|
20240909,164800,762320850,20200,20200,20200,20200,0
|
|
20240909,164700,762320850,20200,20200,20200,20200,0
|
|
20240909,164600,762320850,20200,20200,20200,20200,0
|
|
20240909,164500,762320850,20200,20200,20200,20200,0
|
|
20240909,164400,762320850,20200,20200,20200,20200,0
|
|
20240909,164300,762320850,20200,20200,20200,20200,0
|
|
20240909,164200,762320850,20200,20200,20200,20200,0
|
|
20240909,164100,762320850,20200,20200,20200,20200,0
|
|
20240909,164000,762320850,20200,20200,20200,20200,396
|
|
20240909,163900,762320850,20200,20200,20200,20200,0
|
|
20240909,163800,762320850,20200,20200,20200,20200,0
|
|
20240909,163700,762320850,20200,20200,20200,20200,0
|
|
20240909,163600,762320850,20200,20200,20200,20200,0
|
|
20240909,163500,762320850,20200,20200,20200,20200,0
|
|
20240909,163400,762320850,20200,20200,20200,20200,0
|
|
20240909,163300,762320850,20200,20200,20200,20200,0
|
|
20240909,163200,762320850,20200,20200,20200,20200,0
|
|
20240909,163100,762320850,20200,20200,20200,20200,0
|
|
20240909,163000,762320850,20200,20200,20200,20200,0
|
|
20240909,162900,762320850,20200,20200,20200,20200,0
|
|
20240909,162800,762320850,20200,20200,20200,20200,0
|
|
20240909,162700,762320850,20200,20200,20200,20200,0
|
|
20240909,162600,762320850,20200,20200,20200,20200,0
|
|
20240909,162500,762320850,20200,20200,20200,20200,0
|
|
20240909,162400,762320850,20200,20200,20200,20200,0
|
|
20240909,162300,762320850,20200,20200,20200,20200,0
|
|
20240909,162200,762320850,20200,20200,20200,20200,0
|
|
20240909,162100,762320850,20200,20200,20200,20200,0
|
|
20240909,162000,762320850,20200,20200,20200,20200,0
|
|
20240909,161900,762320850,20200,20200,20200,20200,0
|
|
20240909,161800,762320850,20200,20200,20200,20200,0
|
|
20240909,161700,762320850,20200,20200,20200,20200,0
|
|
20240909,161600,762320850,20200,20200,20200,20200,0
|
|
20240909,161500,762320850,20200,20200,20200,20200,0
|
|
20240909,161400,762320850,20200,20200,20200,20200,0
|
|
20240909,161300,762320850,20200,20200,20200,20200,0
|
|
20240909,161200,762320850,20200,20200,20200,20200,0
|
|
20240909,161100,762320850,20200,20200,20200,20200,0
|
|
20240909,161000,762320850,20200,20200,20200,20200,396
|
|
20240909,160900,762320850,20200,20200,20200,20200,0
|
|
20240909,160800,762320850,20200,20200,20200,20200,0
|
|
20240909,160700,762320850,20200,20200,20200,20200,0
|
|
20240909,160600,762320850,20200,20200,20200,20200,0
|
|
20240909,160500,762320850,20200,20200,20200,20200,0
|
|
20240909,160400,762320850,20200,20200,20200,20200,0
|
|
20240909,160300,762320850,20200,20200,20200,20200,0
|
|
20240909,160200,762320850,20200,20200,20200,20200,0
|
|
20240909,160100,762320850,20200,20200,20200,20200,0
|
|
20240909,160000,762320850,20200,20200,20200,20200,0
|
|
20240909,155900,762320850,20200,20200,20200,20200,0
|
|
20240909,155800,762320850,20200,20200,20200,20200,0
|
|
20240909,155700,762320850,20200,20200,20200,20200,0
|
|
20240909,155600,762320850,20200,20200,20200,20200,0
|
|
20240909,155500,762320850,20200,20200,20200,20200,0
|
|
20240909,155400,762320850,20200,20200,20200,20200,0
|
|
20240909,155300,762320850,20200,20200,20200,20200,0
|
|
20240909,155200,762320850,20200,20200,20200,20200,0
|
|
20240909,155100,762320850,20200,20200,20200,20200,0
|
|
20240909,155000,762320850,20200,20200,20200,20200,0
|
|
20240909,154900,762320850,20200,20200,20200,20200,0
|
|
20240909,154800,762320850,20200,20200,20200,20200,0
|
|
20240909,154700,762320850,20200,20200,20200,20200,0
|
|
20240909,154600,762320850,20200,20200,20200,20200,0
|
|
20240909,154500,762320850,20200,20200,20200,20200,0
|
|
20240909,154400,762320850,20200,20200,20200,20200,0
|
|
20240909,154300,762320850,20200,20200,20200,20200,0
|
|
20240909,154200,762320850,20200,20200,20200,20200,0
|
|
20240909,154100,762320850,20200,20200,20200,20200,0
|
|
20240909,154000,762320850,20200,20200,20200,20200,396
|
|
20240909,153900,762320850,20200,20200,20200,20200,0
|
|
20240909,153800,762320850,20200,20200,20200,20200,0
|
|
20240909,153700,762320850,20200,20200,20200,20200,0
|
|
20240909,153600,762320850,20200,20200,20200,20200,0
|
|
20240909,153500,762320850,20200,20200,20200,20200,0
|
|
20240909,153400,762320850,20200,20200,20200,20200,0
|
|
20240909,153300,762320850,20200,20200,20200,20200,0
|
|
20240909,153200,762320850,20200,20200,20200,20200,0
|
|
20240909,153100,762320850,20200,20200,20200,20200,0
|
|
20240909,153000,762320850,20200,20200,20200,20200,396
|
|
20240909,152900,754321650,20250,20250,20250,20250,0
|
|
20240909,152800,754321650,20250,20250,20250,20250,0
|
|
20240909,152700,754321650,20250,20250,20250,20250,0
|
|
20240909,152600,754321650,20250,20250,20250,20250,0
|
|
20240909,152500,754321650,20250,20250,20250,20250,0
|
|
20240909,152400,754321650,20250,20250,20250,20250,0
|
|
20240909,152300,754321650,20250,20250,20250,20250,0
|
|
20240909,152200,754321650,20250,20250,20250,20250,0
|
|
20240909,152100,754321650,20250,20250,20250,20250,0
|
|
20240909,152000,754321650,20250,20250,20250,20250,0
|
|
20240909,151900,754321650,20250,20250,20250,20200,118
|
|
20240909,151800,751932450,20250,20250,20250,20250,1
|
|
20240909,151700,751912200,20250,20300,20300,20200,214
|
|
20240909,151600,747577750,20250,20250,20250,20250,10
|
|
20240909,151500,747375250,20300,20250,20300,20250,17
|
|
20240909,151400,747030900,20200,20250,20250,20200,21
|
|
20240909,151300,746605700,20200,20200,20200,20150,229
|
|
20240909,151200,741980250,20200,20250,20250,20200,8
|
|
20240909,151100,741818300,20200,20250,20250,20200,8
|
|
20240909,151000,741656350,20250,20250,20250,20200,88
|
|
20240909,150900,739877550,20200,20250,20250,20200,9
|
|
20240909,150800,739695350,20200,20200,20200,20200,44
|
|
20240909,150700,738806550,20250,20250,20250,20250,36
|
|
20240909,150600,738077550,20200,20200,20200,20200,0
|
|
20240909,150500,738077550,20200,20200,20250,20200,39
|
|
20240909,150400,737289400,20200,20250,20250,20200,13
|
|
20240909,150300,737026250,20250,20250,20250,20250,1
|
|
20240909,150200,737006000,20250,20250,20250,20250,7
|
|
20240909,150100,736864250,20200,20200,20250,20200,1196
|
|
20240909,150000,712654150,20200,20200,20200,20200,10
|
|
20240909,145900,712452150,20200,20250,20250,20200,29
|
|
20240909,145800,711865600,20200,20250,20250,20200,32
|
|
20240909,145700,711218800,20200,20200,20250,20200,17
|
|
20240909,145600,710875350,20250,20250,20250,20200,49
|
|
20240909,145500,709883200,20250,20200,20250,20200,59
|
|
20240909,145400,708691350,20200,20200,20250,20200,14
|
|
20240909,145300,708408150,20250,20200,20250,20200,16
|
|
20240909,145200,708084500,20250,20250,20250,20200,4
|
|
20240909,145100,708003600,20200,20200,20250,20200,15
|
|
20240909,145000,707700150,20200,20200,20250,20200,75
|
|
20240909,144900,706181850,20250,20250,20250,20200,8
|
|
20240909,144800,706020100,20200,20200,20250,20200,10
|
|
20240909,144700,705817750,20250,20250,20250,20200,7
|
|
20240909,144600,705676200,20250,20200,20250,20200,12
|
|
20240909,144500,705433400,20200,20200,20250,20200,13
|
|
20240909,144400,705170400,20250,20250,20250,20250,1
|
|
20240909,144300,705150150,20250,20200,20250,20200,34
|
|
20240909,144200,704462850,20200,20250,20250,20200,44
|
|
20240909,144100,703573600,20200,20200,20250,20200,6
|
|
20240909,144000,703452350,20250,20200,20250,20200,33
|
|
20240909,143900,702785300,20250,20200,20250,20200,13
|
|
20240909,143800,702522350,20200,20200,20250,20200,188
|
|
20240909,143700,698724700,20150,20200,20200,20150,13
|
|
20240909,143600,698462200,20200,20250,20250,20200,9
|
|
20240909,143500,698280250,20250,20200,20250,20200,14
|
|
20240909,143400,697997050,20200,20200,20250,20200,13
|
|
20240909,143300,697734050,20250,20200,20250,20150,307
|
|
20240909,143200,691532650,20200,20200,20250,20200,6
|
|
20240909,143100,691411400,20200,20200,20250,20150,170
|
|
20240909,143000,687977350,20200,20150,20200,20150,38
|
|
20240909,142900,687211500,20150,20150,20200,20150,40
|
|
20240909,142800,686403650,20150,20150,20200,20100,164
|
|
20240909,142700,683106450,20100,20200,20200,20100,54
|
|
20240909,142600,682019500,20200,20150,20200,20150,27
|
|
20240909,142500,681474350,20200,20150,20200,20100,28
|
|
20240909,142400,680910100,20150,20100,20150,20100,25
|
|
20240909,142300,680407150,20200,20150,20200,20150,12
|
|
20240909,142200,680164950,20200,20150,20200,20150,5
|
|
20240909,142100,680064100,20150,20200,20200,20150,59
|
|
20240909,142000,678874900,20150,20200,20200,20150,11
|
|
20240909,141900,678652850,20200,20150,20200,20150,9
|
|
20240909,141800,678471300,20150,20150,20200,20150,67
|
|
20240909,141700,677119650,20200,20100,20200,20100,240
|
|
20240909,141600,672283650,20150,20100,20150,20100,64
|
|
20240909,141500,670996800,20100,20100,20200,20100,12
|
|
20240909,141400,670755150,20100,20200,20200,20100,16
|
|
20240909,141300,670432750,20150,20200,20200,20150,119
|
|
20240909,141200,668034350,20150,20200,20200,20150,371
|
|
20240909,141100,660542200,20200,20150,20200,20150,12
|
|
20240909,141000,660300300,20150,20150,20200,20100,32
|
|
20240909,140900,659655700,20150,20150,20200,20150,8
|
|
20240909,140800,659494400,20100,20150,20200,20100,32
|
|
20240909,140700,658848350,20100,20100,20150,20100,145
|
|
20240909,140600,655928300,20100,20150,20150,20100,3
|
|
20240909,140500,655867950,20100,20100,20100,20050,16
|
|
20240909,140400,655546500,20150,20100,20150,20100,57
|
|
20240909,140300,654400350,20150,20100,20150,20100,109
|
|
20240909,140200,652209350,20100,20150,20150,20100,14
|
|
20240909,140100,651927500,20100,20150,20200,20100,134
|
|
20240909,140000,649227600,20150,20150,20200,20150,6
|
|
20240909,135900,649106650,20150,20150,20200,20150,179
|
|
20240909,135800,645491350,20150,20150,20200,20150,45
|
|
20240909,135700,644584550,20150,20100,20150,20100,6
|
|
20240909,135600,644463850,20100,20100,20200,20000,841
|
|
20240909,135500,627525650,20050,20000,20050,20000,50
|
|
20240909,135400,626524850,20050,20000,20050,20000,10
|
|
20240909,135300,626324500,20000,20050,20050,20000,14
|
|
20240909,135200,626044050,20050,20050,20100,20050,10
|
|
20240909,135100,625843450,20050,20100,20100,20000,6
|
|
20240909,135000,625723200,20000,20100,20100,20000,28
|
|
20240909,134900,625162000,20050,20050,20050,20000,28
|
|
20240909,134800,624600900,20050,20050,20050,20000,16
|
|
20240909,134700,624280450,20050,20050,20050,20000,104
|
|
20240909,134600,622195400,20100,20050,20100,20050,40
|
|
20240909,134500,621393000,20000,20050,20100,20000,206
|
|
20240909,134400,617262800,20050,20100,20100,20050,71
|
|
20240909,134300,615839100,20050,20050,20100,20050,14
|
|
20240909,134200,615558000,20100,20100,20100,20050,12
|
|
20240909,134100,615317000,20100,20050,20100,20050,34
|
|
20240909,134000,614635250,20050,20100,20100,20050,16
|
|
20240909,133900,614313900,20050,20100,20100,20050,11
|
|
20240909,133800,614092950,20050,20100,20100,20050,102
|
|
20240909,133700,612047750,20050,20100,20100,20050,13
|
|
20240909,133600,611786650,20000,20050,20050,20000,36
|
|
20240909,133500,611064900,20050,20000,20100,20000,692
|
|
20240909,133400,597192000,20000,20050,20050,20000,14
|
|
20240909,133300,596911550,20000,20000,20050,20000,40
|
|
20240909,133200,596111500,20050,20000,20050,20000,17
|
|
20240909,133100,595771000,20000,20050,20050,20000,14
|
|
20240909,133000,595490550,20000,20050,20050,20000,33
|
|
20240909,132900,594830500,20000,19980,20050,19980,12
|
|
20240909,132800,594590260,19980,20050,20050,19980,6
|
|
20240909,132700,594470100,20000,19960,20000,19960,136
|
|
20240909,132600,591750670,20000,19950,20000,19950,13
|
|
20240909,132500,591490800,19960,19960,19990,19960,283
|
|
20240909,132400,585835290,19960,19960,19980,19950,482
|
|
20240909,132300,576213600,19940,19940,19960,19940,125
|
|
20240909,132200,573718990,19940,19960,19960,19940,11
|
|
20240909,132100,573499550,19960,19940,19960,19940,223
|
|
20240909,132000,569049480,19950,19940,19950,19940,11
|
|
20240909,131900,568830070,19940,19950,19950,19940,18
|
|
20240909,131800,568471080,19940,19940,19960,19940,15
|
|
20240909,131700,568171890,19950,19940,19960,19940,9
|
|
20240909,131600,567992400,19950,19950,19950,19940,35
|
|
20240909,131500,567294190,19950,19950,19960,19950,10
|
|
20240909,131400,567094680,19940,19940,19940,19940,39
|
|
20240909,131300,566317020,19940,19940,19950,19920,19
|
|
20240909,131200,565938150,19960,19940,19960,19940,7
|
|
20240909,131100,565798550,19950,19920,19950,19920,12
|
|
20240909,131000,565559300,19940,19930,19940,19920,86
|
|
20240909,130900,563845140,19930,19940,19940,19930,13
|
|
20240909,130800,563585970,19930,19940,19940,19930,11
|
|
20240909,130700,563366670,19930,19930,19950,19930,16
|
|
20240909,130600,563047680,19940,19940,19940,19930,5
|
|
20240909,130500,562948010,19940,19910,19940,19910,53
|
|
20240909,130400,561892050,19910,19920,19930,19910,56
|
|
20240909,130300,560776820,19910,19910,19920,19910,12
|
|
20240909,130200,560537840,19910,19910,19920,19900,33
|
|
20240909,130100,559880810,19900,19920,19920,19900,15
|
|
20240909,130000,559582170,19920,19900,19920,19900,21
|
|
20240909,125900,559163960,19910,19910,19910,19910,18
|
|
20240909,125800,558805580,19920,19920,19920,19900,57
|
|
20240909,125700,557671140,19920,19920,19920,19920,12
|
|
20240909,125600,557432100,19910,19900,19910,19900,35
|
|
20240909,125500,556735500,19900,19910,19910,19900,23
|
|
20240909,125400,556277730,19910,19910,19910,19900,87
|
|
20240909,125300,554546230,19910,19930,19930,19910,10
|
|
20240909,125200,554347030,19930,19930,19930,19910,41
|
|
20240909,125100,553530540,19920,19920,19920,19920,15
|
|
20240909,125000,553231740,19920,19930,19930,19920,17
|
|
20240909,124900,552893030,19930,19930,19930,19930,7
|
|
20240909,124800,552753520,19920,19930,19930,19920,9
|
|
20240909,124700,552574170,19930,19930,19940,19930,12
|
|
20240909,124600,552335000,19930,19920,19930,19910,116
|
|
20240909,124500,550024850,19920,19910,19920,19910,26
|
|
20240909,124400,549507020,19910,19910,19920,19910,46
|
|
20240909,124300,548591100,19910,19900,19920,19900,29
|
|
20240909,124200,548013730,19900,19910,19910,19900,11
|
|
20240909,124100,547794760,19910,19920,19920,19910,73
|
|
20240909,124000,546341270,19910,19910,19920,19910,185
|
|
20240909,123900,542657820,19910,19940,19950,19910,131
|
|
20240909,123800,540048370,19960,19950,19960,19950,20
|
|
20240909,123700,539649300,19950,19930,19950,19920,53
|
|
20240909,123600,538592770,19920,19930,19930,19920,48
|
|
20240909,123500,537636540,19930,19920,19930,19920,25
|
|
20240909,123400,537138370,19920,19930,19930,19920,27
|
|
20240909,123300,536600350,19920,19930,19930,19920,34
|
|
20240909,123200,535923020,19930,19930,19940,19930,23
|
|
20240909,123100,535464460,19930,19930,19930,19930,19
|
|
20240909,123000,535085790,19930,19920,19930,19920,47
|
|
20240909,122900,534149490,19930,19920,19930,19920,35
|
|
20240909,122800,533452100,19920,19930,19930,19920,13
|
|
20240909,122700,533193110,19930,19930,19940,19920,309
|
|
20240909,122600,527034900,19930,19940,19940,19930,17
|
|
20240909,122500,526696000,19930,19930,19940,19930,15
|
|
20240909,122400,526397000,19940,19930,19940,19930,48
|
|
20240909,122300,525440290,19940,19930,19940,19930,36
|
|
20240909,122200,524722720,19940,19930,19940,19930,23
|
|
20240909,122100,524264270,19930,19970,19970,19930,348
|
|
20240909,122000,517325520,19960,19960,19970,19960,6
|
|
20240909,121900,517205750,19970,19970,19970,19970,17
|
|
20240909,121800,516866260,19970,19970,19970,19960,8
|
|
20240909,121700,516706550,19970,19970,19970,19970,8
|
|
20240909,121600,516546790,19970,19950,19970,19940,41
|
|
20240909,121500,515729150,19970,19940,19970,19940,32
|
|
20240909,121400,515090570,19950,20000,20000,19950,1230
|
|
20240909,121300,490504080,20000,20050,20050,20000,29
|
|
20240909,121200,489923280,20100,20100,20100,20100,3
|
|
20240909,121100,489862980,20100,20100,20100,20100,1
|
|
20240909,121000,489842880,20000,20050,20100,20000,72
|
|
20240909,120900,488399830,20100,20100,20100,20100,9
|
|
20240909,120800,488218930,20050,20100,20100,20050,55
|
|
20240909,120700,487113630,20050,20100,20100,20050,65
|
|
20240909,120600,485810030,20100,20050,20100,20050,4
|
|
20240909,120500,485729680,20100,20100,20100,20100,9
|
|
20240909,120400,485548780,20050,20100,20100,20050,31
|
|
20240909,120300,484926780,20050,20100,20100,20050,10
|
|
20240909,120200,484726130,20050,20050,20100,20050,47
|
|
20240909,120100,483783430,20050,20100,20100,20050,24
|
|
20240909,120000,483301280,20100,20100,20100,20100,3
|
|
20240909,115900,483240980,20100,20100,20100,20050,76
|
|
20240909,115800,481715330,20100,20050,20100,20050,26
|
|
20240909,115700,481193380,20100,20050,20100,20050,17
|
|
20240909,115600,480852080,20000,20100,20100,20000,47
|
|
20240909,115500,479910080,20100,20100,20100,20100,4
|
|
20240909,115400,479829680,20100,20050,20100,20050,11
|
|
20240909,115300,479608680,20050,19980,20050,19980,422
|
|
20240909,115200,471168220,20050,19960,20150,19950,298
|
|
20240909,115100,465189260,19960,19960,19960,19960,14
|
|
20240909,115000,464909820,19950,19960,19970,19950,22
|
|
20240909,114900,464470660,19950,19960,19960,19950,14
|
|
20240909,114800,464191240,19960,19950,19960,19950,152
|
|
20240909,114700,461158750,19960,19990,19990,19950,132
|
|
20240909,114600,458522830,19990,19980,19990,19970,14
|
|
20240909,114500,458243110,19980,19980,19980,19970,35
|
|
20240909,114400,457543830,19990,19990,19990,19990,5
|
|
20240909,114300,457443880,19980,19980,19990,19980,19
|
|
20240909,114200,457064170,19980,19990,20000,19980,20
|
|
20240909,114100,456664350,20000,20000,20000,19990,18
|
|
20240909,114000,456304460,19990,19980,19990,19980,6
|
|
20240909,113900,456184530,20000,19990,20000,19990,15
|
|
20240909,113800,455884550,19990,19980,19990,19980,8
|
|
20240909,113700,455724670,20050,20000,20050,20000,4
|
|
20240909,113600,455644570,20000,20000,20050,20000,27
|
|
20240909,113500,455104520,20050,20000,20050,19990,9
|
|
20240909,113400,454924490,19990,19990,20000,19990,76
|
|
20240909,113300,453404620,19980,19980,19980,19950,101
|
|
20240909,113200,451387180,19980,19980,19980,19980,8
|
|
20240909,113100,451227340,19980,19980,19980,19980,13
|
|
20240909,113000,450967600,19970,19990,19990,19970,29
|
|
20240909,112900,450388040,19990,19990,20000,19980,124
|
|
20240909,112800,447910380,20000,20000,20000,20000,25
|
|
20240909,112700,447410380,20000,20050,20050,19990,32
|
|
20240909,112600,446769990,20050,19980,20050,19980,39
|
|
20240909,112500,445990520,20050,20000,20050,19970,111
|
|
20240909,112400,443770590,19970,19950,19970,19950,165
|
|
20240909,112300,440475760,19960,19960,19960,19960,8
|
|
20240909,112200,440316080,19960,19950,19960,19950,51
|
|
20240909,112100,439298570,19950,19940,19950,19930,128
|
|
20240909,112000,436746040,19930,19950,19950,19930,68
|
|
20240909,111900,435390680,19920,19970,19970,19910,99
|
|
20240909,111800,433419320,19970,19980,19980,19920,31
|
|
20240909,111700,432801590,19910,19990,19990,19910,7
|
|
20240909,111600,432661740,19910,19940,19940,19900,711
|
|
20240909,111500,418498350,20050,20050,20050,19970,526
|
|
20240909,111400,407978490,20050,20050,20050,20050,3
|
|
20240909,111300,407918340,20000,20050,20050,20000,59
|
|
20240909,111200,406737890,20050,20050,20050,20050,15
|
|
20240909,111100,406437140,20050,19930,20100,19930,719
|
|
20240909,111000,392075970,19900,20000,20000,19900,1184
|
|
20240909,110900,368471490,20050,20050,20050,20050,3
|
|
20240909,110800,368411340,20050,20000,20050,19990,44
|
|
20240909,110700,367531110,20050,20050,20050,20000,17
|
|
20240909,110600,367190710,19990,20050,20050,19990,653
|
|
20240909,110500,354130860,20050,20050,20050,20000,33
|
|
20240909,110400,353470460,20050,20050,20050,20050,6
|
|
20240909,110300,353350160,20050,20050,20050,20050,3
|
|
20240909,110200,353290010,20050,20050,20050,20000,148
|
|
20240909,110100,350329510,20050,20050,20050,20050,7
|
|
20240909,110000,350189160,20050,20050,20050,20050,3
|
|
20240909,105900,350129010,20050,20100,20100,20050,29
|
|
20240909,105800,349547510,20000,20100,20100,20000,233
|
|
20240909,105700,344876860,20050,20100,20100,20000,1164
|
|
20240909,105600,321493860,20050,20100,20100,20050,527
|
|
20240909,105500,310927060,20100,20100,20100,20100,3
|
|
20240909,105400,310866760,20100,20100,20100,20050,11
|
|
20240909,105300,310645710,20050,20100,20100,20050,60
|
|
20240909,105200,309442360,20050,20100,20100,20050,102
|
|
20240909,105100,307392210,20100,20100,20100,20100,10
|
|
20240909,105000,307191210,20050,20100,20100,20050,36
|
|
20240909,104900,306469060,20100,20100,20100,20100,1
|
|
20240909,104800,306448960,20100,20000,20100,20000,62
|
|
20240909,104700,305207260,20050,20050,20050,20050,32
|
|
20240909,104600,304565660,20050,20050,20050,20050,9
|
|
20240909,104500,304385210,20050,20050,20050,20000,49
|
|
20240909,104400,303404710,20050,20050,20050,20050,1
|
|
20240909,104300,303384660,20050,20050,20050,20050,6
|
|
20240909,104200,303264360,20050,20050,20050,20000,39
|
|
20240909,104100,302483660,20050,20050,20050,20050,1
|
|
20240909,104000,302463610,20050,20050,20050,20000,10
|
|
20240909,103900,302263160,20000,20050,20050,20000,33
|
|
20240909,103800,301602960,20000,20050,20050,20000,19
|
|
20240909,103700,301222560,20000,20000,20050,20000,25
|
|
20240909,103600,300722160,20050,20050,20050,20050,84
|
|
20240909,103500,299037960,20050,20050,20050,20050,106
|
|
20240909,103400,296912660,20050,20000,20050,20000,70
|
|
20240909,103300,295512210,20000,20100,20100,20000,478
|
|
20240909,103200,285951560,20100,20100,20100,20100,1
|
|
20240909,103100,285931460,20100,20050,20100,20050,77
|
|
20240909,103000,284387160,20050,20100,20100,20050,6
|
|
20240909,102900,284266760,20100,20100,20100,20100,7
|
|
20240909,102800,284126060,20050,20050,20050,20050,24
|
|
20240909,102700,283644860,20100,20100,20100,20100,3
|
|
20240909,102600,283584560,20000,20000,20100,20000,118
|
|
20240909,102500,281219510,20000,20050,20100,20000,45
|
|
20240909,102400,280318060,20100,20100,20100,20100,3
|
|
20240909,102300,280257760,20100,20100,20100,20050,15
|
|
20240909,102200,279956560,20100,20100,20100,20050,26
|
|
20240909,102100,279435160,20050,20100,20100,20050,171
|
|
20240909,102000,276003710,20100,20100,20100,20100,8
|
|
20240909,101900,275842910,20050,20100,20150,20050,40
|
|
20240909,101800,275039210,20150,20150,20150,20150,8
|
|
20240909,101700,274878010,20150,20150,20150,20150,3
|
|
20240909,101600,274817560,20150,20200,20200,20150,10
|
|
20240909,101500,274616010,20200,20200,20200,20200,9
|
|
20240909,101400,274434210,20150,20150,20150,20150,1
|
|
20240909,101300,274414060,20150,20200,20200,20150,35
|
|
20240909,101200,273708410,20250,20200,20250,20200,88
|
|
20240909,101100,271930660,20250,20200,20250,20200,27
|
|
20240909,101000,271385060,20200,20200,20250,20200,25
|
|
20240909,100900,270879660,20250,20250,20250,20200,54
|
|
20240909,100800,269786260,20250,20250,20250,20200,36
|
|
20240909,100700,269058660,20200,20250,20250,20200,71
|
|
20240909,100600,267623960,20250,20200,20250,20200,17
|
|
20240909,100500,267280460,20200,20200,20250,20200,227
|
|
20240909,100400,262695010,20200,20200,20200,20150,72
|
|
20240909,100300,261244110,20150,20150,20150,20150,230
|
|
20240909,100200,256609610,20150,20150,20150,20100,51
|
|
20240909,100100,255583360,20100,20050,20100,20050,401
|
|
20240909,100000,247524710,20000,20050,20050,20000,16
|
|
20240909,095900,247204310,20000,20000,20000,20000,27
|
|
20240909,095800,246664310,20050,20050,20050,20050,20
|
|
20240909,095700,246263310,20050,20050,20050,20050,31
|
|
20240909,095600,245641760,20050,20050,20050,20050,160
|
|
20240909,095500,242433760,20050,20050,20050,20050,67
|
|
20240909,095400,241090410,20050,20050,20050,20050,23
|
|
20240909,095300,240629260,20100,20050,20100,20050,137
|
|
20240909,095200,237880910,20050,20050,20050,20050,10
|
|
20240909,095100,237680410,20050,20000,20050,20000,437
|
|
20240909,095000,228937410,20050,20050,20050,20050,6
|
|
20240909,094900,228817110,20000,20000,20000,20000,150
|
|
20240909,094800,225817110,20050,20050,20050,20050,43
|
|
20240909,094700,224954960,20050,20050,20050,20050,74
|
|
20240909,094600,223471260,20050,20050,20050,20050,3
|
|
20240909,094500,223411110,20050,20100,20100,20050,19
|
|
20240909,094400,223030110,20050,20100,20100,20050,51
|
|
20240909,094300,222006910,20150,20150,20150,20150,0
|
|
20240909,094200,222006910,20150,20150,20150,20150,249
|
|
20240909,094100,216989560,20150,20150,20150,20150,343
|
|
20240909,094000,210078110,20200,20200,20200,20200,117
|
|
20240909,093900,207714710,20200,20200,20200,20200,5
|
|
20240909,093800,207613710,20200,20200,20200,20200,505
|
|
20240909,093700,197412710,20150,20200,20200,20150,8
|
|
20240909,093600,197251160,20200,20200,20200,20200,2
|
|
20240909,093500,197210760,20200,20200,20200,20200,1
|
|
20240909,093400,197190560,20200,20200,20200,20200,7
|
|
20240909,093300,197049160,20200,20200,20200,20200,133
|
|
20240909,093200,194362560,20300,20200,20300,20200,413
|
|
20240909,093100,185995110,20200,20200,20200,20200,39
|
|
20240909,093000,185207310,20150,20200,20200,20150,490
|
|
20240909,092900,175332160,20250,20200,20250,20200,200
|
|
20240909,092800,171284510,20150,20150,20150,20150,0
|
|
20240909,092700,171284510,20150,20150,20150,20150,1
|
|
20240909,092600,171264360,20150,20150,20150,20150,1
|
|
20240909,092500,171244210,20150,20250,20250,20150,179
|
|
20240909,092400,167636960,20250,20250,20300,20250,159
|
|
20240909,092300,164416210,20300,20300,20300,20200,211
|
|
20240909,092200,160143710,20250,20150,20250,20150,53
|
|
20240909,092100,159070560,20250,20250,20300,20250,1051
|
|
20240909,092000,137787310,20250,20200,20250,20150,363
|
|
20240909,091900,130437910,20200,20150,20200,20150,204
|
|
20240909,091800,126325460,20100,20050,20100,20050,366
|
|
20240909,091700,118969460,20050,19970,20050,19970,510
|
|
20240909,091600,108758980,19920,19920,19920,19920,1
|
|
20240909,091500,108739060,19980,19980,19980,19980,3
|
|
20240909,091400,108679120,19900,19900,19900,19900,71
|
|
20240909,091300,107266220,19900,19870,19900,19870,31
|
|
20240909,091200,106649540,19870,19900,19900,19860,386
|
|
20240909,091100,98971760,19900,19990,19990,19900,686
|
|
20240909,091000,85319910,19990,19750,19990,19750,1354
|
|
20240909,090900,58351350,19860,19770,19860,19750,104
|
|
20240909,090800,56296170,19760,19750,19760,19750,8
|
|
20240909,090700,56138160,19750,19750,19750,19750,46
|
|
20240909,090600,55229660,19750,19750,19750,19750,140
|
|
20240909,090500,52464660,19750,19800,19800,19750,612
|
|
20240909,090400,40361840,19800,19800,19800,19800,104
|
|
20240909,090300,38302640,19800,19910,19910,19790,136
|
|
20240909,090200,35606220,19910,19920,19920,19900,202
|
|
20240909,090100,31584680,19710,19770,19770,19710,566
|
|
20240909,090000,20395700,19770,19770,19770,19710,1032
|