583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184000,711565100,20000,20000,20000,20000,555
|
|
20240910,183900,711565100,20000,20000,20000,20000,0
|
|
20240910,183800,711565100,20000,20000,20000,20000,0
|
|
20240910,183700,711565100,20000,20000,20000,20000,0
|
|
20240910,183600,711565100,20000,20000,20000,20000,0
|
|
20240910,183500,711565100,20000,20000,20000,20000,0
|
|
20240910,183400,711565100,20000,20000,20000,20000,0
|
|
20240910,183300,711565100,20000,20000,20000,20000,0
|
|
20240910,183200,711565100,20000,20000,20000,20000,0
|
|
20240910,183100,711565100,20000,20000,20000,20000,0
|
|
20240910,183000,711565100,20000,20000,20000,20000,0
|
|
20240910,182900,711565100,20000,20000,20000,20000,0
|
|
20240910,182800,711565100,20000,20000,20000,20000,0
|
|
20240910,182700,711565100,20000,20000,20000,20000,0
|
|
20240910,182600,711565100,20000,20000,20000,20000,0
|
|
20240910,182500,711565100,20000,20000,20000,20000,0
|
|
20240910,182400,711565100,20000,20000,20000,20000,0
|
|
20240910,182300,711565100,20000,20000,20000,20000,0
|
|
20240910,182200,711565100,20000,20000,20000,20000,0
|
|
20240910,182100,711565100,20000,20000,20000,20000,0
|
|
20240910,182000,711565100,20000,20000,20000,20000,0
|
|
20240910,181900,711565100,20000,20000,20000,20000,0
|
|
20240910,181800,711565100,20000,20000,20000,20000,0
|
|
20240910,181700,711565100,20000,20000,20000,20000,0
|
|
20240910,181600,711565100,20000,20000,20000,20000,0
|
|
20240910,181500,711565100,20000,20000,20000,20000,0
|
|
20240910,181400,711565100,20000,20000,20000,20000,0
|
|
20240910,181300,711565100,20000,20000,20000,20000,0
|
|
20240910,181200,711565100,20000,20000,20000,20000,0
|
|
20240910,181100,711565100,20000,20000,20000,20000,0
|
|
20240910,181000,711565100,20000,20000,20000,20000,555
|
|
20240910,180900,711565100,20000,20000,20000,20000,0
|
|
20240910,180800,711565100,20000,20000,20000,20000,0
|
|
20240910,180700,711565100,20000,20000,20000,20000,0
|
|
20240910,180600,711565100,20000,20000,20000,20000,0
|
|
20240910,180500,711565100,20000,20000,20000,20000,0
|
|
20240910,180400,711565100,20000,20000,20000,20000,0
|
|
20240910,180300,711565100,20000,20000,20000,20000,0
|
|
20240910,180200,711565100,20000,20000,20000,20000,0
|
|
20240910,180100,711565100,20000,20000,20000,20000,0
|
|
20240910,180000,711565100,20000,20000,20000,20000,0
|
|
20240910,175900,711565100,20000,20000,20000,20000,0
|
|
20240910,175800,711565100,20000,20000,20000,20000,0
|
|
20240910,175700,711565100,20000,20000,20000,20000,0
|
|
20240910,175600,711565100,20000,20000,20000,20000,0
|
|
20240910,175500,711565100,20000,20000,20000,20000,0
|
|
20240910,175400,711565100,20000,20000,20000,20000,0
|
|
20240910,175300,711565100,20000,20000,20000,20000,0
|
|
20240910,175200,711565100,20000,20000,20000,20000,0
|
|
20240910,175100,711565100,20000,20000,20000,20000,0
|
|
20240910,175000,711565100,20000,20000,20000,20000,0
|
|
20240910,174900,711565100,20000,20000,20000,20000,0
|
|
20240910,174800,711565100,20000,20000,20000,20000,0
|
|
20240910,174700,711565100,20000,20000,20000,20000,0
|
|
20240910,174600,711565100,20000,20000,20000,20000,0
|
|
20240910,174500,711565100,20000,20000,20000,20000,0
|
|
20240910,174400,711565100,20000,20000,20000,20000,0
|
|
20240910,174300,711565100,20000,20000,20000,20000,0
|
|
20240910,174200,711565100,20000,20000,20000,20000,0
|
|
20240910,174100,711565100,20000,20000,20000,20000,0
|
|
20240910,174000,711565100,20000,20000,20000,20000,555
|
|
20240910,173900,711565100,20000,20000,20000,20000,0
|
|
20240910,173800,711565100,20000,20000,20000,20000,0
|
|
20240910,173700,711565100,20000,20000,20000,20000,0
|
|
20240910,173600,711565100,20000,20000,20000,20000,0
|
|
20240910,173500,711565100,20000,20000,20000,20000,0
|
|
20240910,173400,711565100,20000,20000,20000,20000,0
|
|
20240910,173300,711565100,20000,20000,20000,20000,0
|
|
20240910,173200,711565100,20000,20000,20000,20000,0
|
|
20240910,173100,711565100,20000,20000,20000,20000,0
|
|
20240910,173000,711565100,20000,20000,20000,20000,0
|
|
20240910,172900,711565100,20000,20000,20000,20000,0
|
|
20240910,172800,711565100,20000,20000,20000,20000,0
|
|
20240910,172700,711565100,20000,20000,20000,20000,0
|
|
20240910,172600,711565100,20000,20000,20000,20000,0
|
|
20240910,172500,711565100,20000,20000,20000,20000,0
|
|
20240910,172400,711565100,20000,20000,20000,20000,0
|
|
20240910,172300,711565100,20000,20000,20000,20000,0
|
|
20240910,172200,711565100,20000,20000,20000,20000,0
|
|
20240910,172100,711565100,20000,20000,20000,20000,0
|
|
20240910,172000,711565100,20000,20000,20000,20000,0
|
|
20240910,171900,711565100,20000,20000,20000,20000,0
|
|
20240910,171800,711565100,20000,20000,20000,20000,0
|
|
20240910,171700,711565100,20000,20000,20000,20000,0
|
|
20240910,171600,711565100,20000,20000,20000,20000,0
|
|
20240910,171500,711565100,20000,20000,20000,20000,0
|
|
20240910,171400,711565100,20000,20000,20000,20000,0
|
|
20240910,171300,711565100,20000,20000,20000,20000,0
|
|
20240910,171200,711565100,20000,20000,20000,20000,0
|
|
20240910,171100,711565100,20000,20000,20000,20000,0
|
|
20240910,171000,711565100,20000,20000,20000,20000,555
|
|
20240910,170900,711565100,20000,20000,20000,20000,0
|
|
20240910,170800,711565100,20000,20000,20000,20000,0
|
|
20240910,170700,711565100,20000,20000,20000,20000,0
|
|
20240910,170600,711565100,20000,20000,20000,20000,0
|
|
20240910,170500,711565100,20000,20000,20000,20000,0
|
|
20240910,170400,711565100,20000,20000,20000,20000,0
|
|
20240910,170300,711565100,20000,20000,20000,20000,0
|
|
20240910,170200,711565100,20000,20000,20000,20000,0
|
|
20240910,170100,711565100,20000,20000,20000,20000,0
|
|
20240910,170000,711565100,20000,20000,20000,20000,0
|
|
20240910,165900,711565100,20000,20000,20000,20000,0
|
|
20240910,165800,711565100,20000,20000,20000,20000,0
|
|
20240910,165700,711565100,20000,20000,20000,20000,0
|
|
20240910,165600,711565100,20000,20000,20000,20000,0
|
|
20240910,165500,711565100,20000,20000,20000,20000,0
|
|
20240910,165400,711565100,20000,20000,20000,20000,0
|
|
20240910,165300,711565100,20000,20000,20000,20000,0
|
|
20240910,165200,711565100,20000,20000,20000,20000,0
|
|
20240910,165100,711565100,20000,20000,20000,20000,0
|
|
20240910,165000,711565100,20000,20000,20000,20000,0
|
|
20240910,164900,711565100,20000,20000,20000,20000,0
|
|
20240910,164800,711565100,20000,20000,20000,20000,0
|
|
20240910,164700,711565100,20000,20000,20000,20000,0
|
|
20240910,164600,711565100,20000,20000,20000,20000,0
|
|
20240910,164500,711565100,20000,20000,20000,20000,0
|
|
20240910,164400,711565100,20000,20000,20000,20000,0
|
|
20240910,164300,711565100,20000,20000,20000,20000,0
|
|
20240910,164200,711565100,20000,20000,20000,20000,0
|
|
20240910,164100,711565100,20000,20000,20000,20000,0
|
|
20240910,164000,711565100,20000,20000,20000,20000,555
|
|
20240910,163900,711565100,20000,20000,20000,20000,0
|
|
20240910,163800,711565100,20000,20000,20000,20000,0
|
|
20240910,163700,711565100,20000,20000,20000,20000,0
|
|
20240910,163600,711565100,20000,20000,20000,20000,0
|
|
20240910,163500,711565100,20000,20000,20000,20000,0
|
|
20240910,163400,711565100,20000,20000,20000,20000,0
|
|
20240910,163300,711565100,20000,20000,20000,20000,0
|
|
20240910,163200,711565100,20000,20000,20000,20000,0
|
|
20240910,163100,711565100,20000,20000,20000,20000,0
|
|
20240910,163000,711565100,20000,20000,20000,20000,0
|
|
20240910,162900,711565100,20000,20000,20000,20000,0
|
|
20240910,162800,711565100,20000,20000,20000,20000,0
|
|
20240910,162700,711565100,20000,20000,20000,20000,0
|
|
20240910,162600,711565100,20000,20000,20000,20000,0
|
|
20240910,162500,711565100,20000,20000,20000,20000,0
|
|
20240910,162400,711565100,20000,20000,20000,20000,0
|
|
20240910,162300,711565100,20000,20000,20000,20000,0
|
|
20240910,162200,711565100,20000,20000,20000,20000,0
|
|
20240910,162100,711565100,20000,20000,20000,20000,0
|
|
20240910,162000,711565100,20000,20000,20000,20000,0
|
|
20240910,161900,711565100,20000,20000,20000,20000,0
|
|
20240910,161800,711565100,20000,20000,20000,20000,0
|
|
20240910,161700,711565100,20000,20000,20000,20000,0
|
|
20240910,161600,711565100,20000,20000,20000,20000,0
|
|
20240910,161500,711565100,20000,20000,20000,20000,0
|
|
20240910,161400,711565100,20000,20000,20000,20000,0
|
|
20240910,161300,711565100,20000,20000,20000,20000,0
|
|
20240910,161200,711565100,20000,20000,20000,20000,0
|
|
20240910,161100,711565100,20000,20000,20000,20000,0
|
|
20240910,161000,711565100,20000,20000,20000,20000,555
|
|
20240910,160900,711565100,20000,20000,20000,20000,0
|
|
20240910,160800,711565100,20000,20000,20000,20000,0
|
|
20240910,160700,711565100,20000,20000,20000,20000,0
|
|
20240910,160600,711565100,20000,20000,20000,20000,0
|
|
20240910,160500,711565100,20000,20000,20000,20000,0
|
|
20240910,160400,711565100,20000,20000,20000,20000,0
|
|
20240910,160300,711565100,20000,20000,20000,20000,0
|
|
20240910,160200,711565100,20000,20000,20000,20000,0
|
|
20240910,160100,711565100,20000,20000,20000,20000,0
|
|
20240910,160000,711565100,20000,20000,20000,20000,0
|
|
20240910,155900,711565100,20000,20000,20000,20000,0
|
|
20240910,155800,711565100,20000,20000,20000,20000,0
|
|
20240910,155700,711565100,20000,20000,20000,20000,0
|
|
20240910,155600,711565100,20000,20000,20000,20000,0
|
|
20240910,155500,711565100,20000,20000,20000,20000,0
|
|
20240910,155400,711565100,20000,20000,20000,20000,0
|
|
20240910,155300,711565100,20000,20000,20000,20000,0
|
|
20240910,155200,711565100,20000,20000,20000,20000,0
|
|
20240910,155100,711565100,20000,20000,20000,20000,0
|
|
20240910,155000,711565100,20000,20000,20000,20000,0
|
|
20240910,154900,711565100,20000,20000,20000,20000,0
|
|
20240910,154800,711565100,20000,20000,20000,20000,0
|
|
20240910,154700,711565100,20000,20000,20000,20000,0
|
|
20240910,154600,711565100,20000,20000,20000,20000,0
|
|
20240910,154500,711565100,20000,20000,20000,20000,0
|
|
20240910,154400,711565100,20000,20000,20000,20000,0
|
|
20240910,154300,711565100,20000,20000,20000,20000,0
|
|
20240910,154200,711565100,20000,20000,20000,20000,0
|
|
20240910,154100,711565100,20000,20000,20000,20000,0
|
|
20240910,154000,711565100,20000,20000,20000,20000,555
|
|
20240910,153900,711565100,20000,20000,20000,20000,0
|
|
20240910,153800,711565100,20000,20000,20000,20000,0
|
|
20240910,153700,711565100,20000,20000,20000,20000,0
|
|
20240910,153600,711565100,20000,20000,20000,20000,0
|
|
20240910,153500,711565100,20000,20000,20000,20000,0
|
|
20240910,153400,711565100,20000,20000,20000,20000,0
|
|
20240910,153300,711565100,20000,20000,20000,20000,0
|
|
20240910,153200,711565100,20000,20000,20000,20000,0
|
|
20240910,153100,711565100,20000,20000,20000,20000,0
|
|
20240910,153000,711565100,20000,20000,20000,20000,555
|
|
20240910,152900,700465100,20100,20100,20100,20100,0
|
|
20240910,152800,700465100,20100,20100,20100,20100,0
|
|
20240910,152700,700465100,20100,20100,20100,20100,0
|
|
20240910,152600,700465100,20100,20100,20100,20100,0
|
|
20240910,152500,700465100,20100,20100,20100,20100,0
|
|
20240910,152400,700465100,20100,20100,20100,20100,0
|
|
20240910,152300,700465100,20100,20100,20100,20100,0
|
|
20240910,152200,700465100,20100,20100,20100,20100,0
|
|
20240910,152100,700465100,20100,20100,20100,20100,0
|
|
20240910,152000,700465100,20100,20100,20100,20100,0
|
|
20240910,151900,700465100,20100,20100,20100,20050,78
|
|
20240910,151800,698900650,20050,20050,20100,20050,123
|
|
20240910,151700,696431350,20100,20100,20100,20050,16
|
|
20240910,151600,696110050,20050,20050,20100,20050,20
|
|
20240910,151500,695708500,20100,20100,20100,20050,139
|
|
20240910,151400,692920750,20100,20050,20100,20050,32
|
|
20240910,151300,692278950,20100,20050,20100,20050,36
|
|
20240910,151200,691556850,20100,20100,20100,20100,0
|
|
20240910,151100,691556850,20100,20100,20100,20050,28
|
|
20240910,151000,690995000,20100,20150,20150,20100,11
|
|
20240910,150900,690773850,20150,20150,20150,20150,0
|
|
20240910,150800,690773850,20150,20050,20150,20050,373
|
|
20240910,150700,683293900,20100,20100,20100,20050,134
|
|
20240910,150600,680602850,20100,20150,20150,20100,30
|
|
20240910,150500,679999550,20150,20100,20150,20100,14
|
|
20240910,150400,679717750,20100,20100,20100,20100,52
|
|
20240910,150300,678672550,20150,20150,20150,20100,108
|
|
20240910,150200,676501300,20150,20050,20150,20050,368
|
|
20240910,150100,669122100,20050,20000,20050,20000,105
|
|
20240910,150000,667021850,20000,20050,20050,20000,98
|
|
20240910,145900,665057200,20000,20050,20050,20000,60
|
|
20240910,145800,663855700,20100,20100,20100,20100,2
|
|
20240910,145700,663815500,20000,20000,20000,20000,29
|
|
20240910,145600,663235500,20050,20050,20100,20050,631
|
|
20240910,145500,650583450,20050,20150,20150,20050,37
|
|
20240910,145400,649840850,20100,20100,20100,20100,0
|
|
20240910,145300,649840850,20100,20100,20100,20100,6
|
|
20240910,145200,649720250,20050,20050,20050,20050,0
|
|
20240910,145100,649720250,20050,20100,20150,20050,76
|
|
20240910,145000,648193100,20050,20050,20100,20050,201
|
|
20240910,144900,644162900,20100,20100,20100,20100,6
|
|
20240910,144800,644042300,20100,20050,20100,20050,129
|
|
20240910,144700,641455800,20100,20100,20100,20100,6
|
|
20240910,144600,641335200,20100,20100,20100,20100,0
|
|
20240910,144500,641335200,20100,20100,20100,20100,28
|
|
20240910,144400,640772400,20050,20100,20100,20050,72
|
|
20240910,144300,639325450,20100,20100,20100,20100,1
|
|
20240910,144200,639305350,20100,20000,20100,20000,101
|
|
20240910,144100,637281100,20050,20050,20100,20000,523
|
|
20240910,144000,626811650,20050,20050,20100,20050,160
|
|
20240910,143900,623603550,20050,20050,20100,20050,66
|
|
20240910,143800,622280050,20100,20050,20100,20050,121
|
|
20240910,143700,619853600,20050,20050,20050,20050,28
|
|
20240910,143600,619292200,20100,20100,20100,20100,6
|
|
20240910,143500,619171600,20100,20050,20100,20050,502
|
|
20240910,143400,609106400,20100,20100,20100,20100,6
|
|
20240910,143300,608985800,20100,20100,20100,20050,46
|
|
20240910,143200,608061450,20100,20100,20100,20100,0
|
|
20240910,143100,608061450,20100,20050,20100,20050,93
|
|
20240910,143000,606193600,20050,20050,20050,20050,39
|
|
20240910,142900,605411650,20100,20050,20100,20050,110
|
|
20240910,142800,603205550,20050,20050,20050,20050,6
|
|
20240910,142700,603085250,20050,20050,20100,20050,79
|
|
20240910,142600,601500600,20050,20050,20050,20050,27
|
|
20240910,142500,600959250,20100,20100,20150,20100,237
|
|
20240910,142400,596195250,20150,20100,20150,20100,109
|
|
20240910,142300,594004100,20150,20100,20150,20100,93
|
|
20240910,142200,592134300,20150,20150,20150,20150,11
|
|
20240910,142100,591912650,20150,20150,20150,20150,0
|
|
20240910,142000,591912650,20150,20150,20150,20100,79
|
|
20240910,141900,590324250,20100,20150,20150,20100,34
|
|
20240910,141800,589640600,20150,20150,20150,20150,91
|
|
20240910,141700,587806950,20150,20150,20200,20150,838
|
|
20240910,141600,570921000,20200,20200,20200,20200,110
|
|
20240910,141500,568699000,20150,20150,20150,20150,38
|
|
20240910,141400,567933300,20200,20150,20200,20150,41
|
|
20240910,141300,567106550,20150,20200,20200,20150,33
|
|
20240910,141200,566441300,20150,20150,20150,20150,5
|
|
20240910,141100,566340550,20200,20200,20200,20150,47
|
|
20240910,141000,565393050,20150,20150,20150,20150,30
|
|
20240910,140900,564788550,20200,20200,20200,20200,8
|
|
20240910,140800,564626950,20200,20200,20200,20200,0
|
|
20240910,140700,564626950,20200,20200,20200,20150,214
|
|
20240910,140600,560314150,20250,20150,20250,20150,74
|
|
20240910,140500,558822750,20250,20150,20250,20150,37
|
|
20240910,140400,558076700,20200,20200,20200,20200,1
|
|
20240910,140300,558056500,20250,20250,20250,20250,6
|
|
20240910,140200,557935000,20200,20200,20200,20200,6
|
|
20240910,140100,557813800,20150,20150,20150,20150,43
|
|
20240910,140000,556947350,20200,20200,20200,20200,59
|
|
20240910,135900,555755550,20150,20150,20150,20150,0
|
|
20240910,135800,555755550,20150,20200,20200,20150,36
|
|
20240910,135700,555029550,20150,20150,20150,20150,38
|
|
20240910,135600,554263850,20200,20150,20200,20150,11
|
|
20240910,135500,554041900,20200,20200,20200,20200,43
|
|
20240910,135400,553173300,20200,20200,20250,20200,315
|
|
20240910,135300,546810200,20200,20200,20200,20200,10
|
|
20240910,135200,546608200,20250,20200,20250,20200,144
|
|
20240910,135100,543699100,20250,20250,20250,20250,6
|
|
20240910,135000,543577600,20200,20200,20250,20200,35
|
|
20240910,134900,542870550,20250,20250,20250,20250,6
|
|
20240910,134800,542749050,20200,20200,20200,20200,28
|
|
20240910,134700,542183450,20250,20250,20250,20200,46
|
|
20240910,134600,541253900,20250,20250,20250,20250,0
|
|
20240910,134500,541253900,20250,20200,20250,20200,74
|
|
20240910,134400,539757050,20250,20250,20250,20250,0
|
|
20240910,134300,539757050,20250,20250,20250,20200,135
|
|
20240910,134200,537024900,20300,20300,20300,20300,1
|
|
20240910,134100,537004600,20300,20300,20300,20300,6
|
|
20240910,134000,536882800,20300,20250,20300,20250,43
|
|
20240910,133900,536011650,20250,20250,20300,20250,210
|
|
20240910,133800,531758950,20250,20250,20300,20250,79
|
|
20240910,133700,530158900,20250,20250,20250,20250,0
|
|
20240910,133600,530158900,20250,20300,20300,20250,14
|
|
20240910,133500,529875050,20300,20250,20300,20250,37
|
|
20240910,133400,529125450,20250,20250,20300,20250,46
|
|
20240910,133300,528193650,20300,20250,20300,20250,46
|
|
20240910,133200,527261750,20300,20300,20300,20300,6
|
|
20240910,133100,527139950,20250,20300,20300,20250,29
|
|
20240910,133000,526552650,20300,20300,20300,20300,6
|
|
20240910,132900,526430850,20300,20250,20300,20250,67
|
|
20240910,132800,525072900,20300,20300,20300,20300,1
|
|
20240910,132700,525052600,20300,20300,20300,20250,120
|
|
20240910,132600,522620750,20300,20300,20300,20300,0
|
|
20240910,132500,522620750,20300,20300,20300,20250,137
|
|
20240910,132400,519844650,20300,20250,20300,20250,55
|
|
20240910,132300,518730350,20300,20250,20300,20250,42
|
|
20240910,132200,517879200,20300,20300,20300,20300,0
|
|
20240910,132100,517879200,20300,20250,20300,20250,45
|
|
20240910,132000,516967050,20300,20300,20300,20300,0
|
|
20240910,131900,516967050,20300,20250,20300,20250,89
|
|
20240910,131800,515163700,20250,20250,20300,20250,71
|
|
20240910,131700,513725650,20300,20300,20300,20300,0
|
|
20240910,131600,513725650,20300,20250,20300,20250,34
|
|
20240910,131500,513036900,20250,20250,20250,20250,67
|
|
20240910,131400,511680150,20300,20300,20300,20300,6
|
|
20240910,131300,511558350,20300,20300,20300,20300,51
|
|
20240910,131200,510523050,20350,20350,20350,20350,6
|
|
20240910,131100,510400950,20350,20350,20350,20350,1
|
|
20240910,131000,510380600,20350,20300,20350,20300,44
|
|
20240910,130900,509487100,20350,20350,20350,20350,6
|
|
20240910,130800,509365000,20300,20300,20300,20300,0
|
|
20240910,130700,509365000,20300,20350,20350,20300,20
|
|
20240910,130600,508958700,20350,20300,20350,20300,155
|
|
20240910,130500,505810400,20300,20300,20350,20300,58
|
|
20240910,130400,504632700,20350,20350,20350,20350,0
|
|
20240910,130300,504632700,20350,20350,20350,20350,16
|
|
20240910,130200,504307100,20300,20300,20300,20300,6
|
|
20240910,130100,504185300,20350,20250,20350,20250,131
|
|
20240910,130000,501527500,20300,20300,20300,20250,156
|
|
20240910,125900,498366450,20300,20300,20300,20300,7
|
|
20240910,125800,498224350,20300,20300,20300,20300,6
|
|
20240910,125700,498102550,20250,20250,20250,20250,5
|
|
20240910,125600,498001300,20300,20300,20300,20300,101
|
|
20240910,125500,495951000,20300,20300,20300,20300,0
|
|
20240910,125400,495951000,20300,20250,20300,20250,35
|
|
20240910,125300,495241950,20300,20300,20300,20300,0
|
|
20240910,125200,495241950,20300,20250,20300,20250,7
|
|
20240910,125100,495099900,20250,20300,20300,20250,81
|
|
20240910,125000,493459150,20300,20300,20300,20300,6
|
|
20240910,124900,493337350,20250,20250,20250,20250,29
|
|
20240910,124800,492750100,20300,20250,20300,20250,35
|
|
20240910,124700,492041050,20300,20300,20300,20300,6
|
|
20240910,124600,491919250,20250,20250,20250,20250,71
|
|
20240910,124500,490481500,20300,20300,20300,20300,5
|
|
20240910,124400,490380000,20300,20300,20300,20300,0
|
|
20240910,124300,490380000,20300,20300,20300,20300,6
|
|
20240910,124200,490258200,20300,20250,20300,20250,64
|
|
20240910,124100,488961650,20300,20250,20300,20250,240
|
|
20240910,124000,484100100,20250,20250,20250,20250,29
|
|
20240910,123900,483512850,20300,20300,20300,20300,6
|
|
20240910,123800,483391050,20300,20300,20300,20300,0
|
|
20240910,123700,483391050,20300,20250,20300,20250,44
|
|
20240910,123600,482499750,20250,20250,20250,20250,0
|
|
20240910,123500,482499750,20250,20250,20250,20250,17
|
|
20240910,123400,482155500,20250,20250,20250,20250,117
|
|
20240910,123300,479786250,20250,20250,20250,20250,133
|
|
20240910,123200,477093000,20250,20300,20300,20250,109
|
|
20240910,123100,474882200,20250,20250,20250,20250,28
|
|
20240910,123000,474315200,20300,20250,20300,20250,12
|
|
20240910,122900,474071900,20250,20250,20250,20250,1
|
|
20240910,122800,474051650,20300,20250,20300,20200,273
|
|
20240910,122700,468523250,20250,20250,20250,20250,0
|
|
20240910,122600,468523250,20250,20200,20250,20200,65
|
|
20240910,122500,467209300,20200,20200,20200,20200,6
|
|
20240910,122400,467088100,20150,20150,20150,20150,5
|
|
20240910,122300,466987350,20200,20200,20200,20200,22
|
|
20240910,122200,466542950,20200,20200,20200,20200,0
|
|
20240910,122100,466542950,20200,20200,20200,20150,78
|
|
20240910,122000,464968750,20200,20200,20200,20200,0
|
|
20240910,121900,464968750,20200,20150,20200,20150,11
|
|
20240910,121800,464746800,20200,20200,20200,20200,38
|
|
20240910,121700,463979200,20250,20200,20250,20200,9
|
|
20240910,121600,463797100,20200,20200,20200,20200,258
|
|
20240910,121500,458585500,20200,20200,20200,20200,5
|
|
20240910,121400,458484500,20150,20150,20200,20150,81
|
|
20240910,121300,456852050,20150,20150,20150,20150,0
|
|
20240910,121200,456852050,20150,20200,20200,20150,8
|
|
20240910,121100,456690550,20150,20150,20150,20150,0
|
|
20240910,121000,456690550,20150,20200,20200,20150,34
|
|
20240910,120900,456005150,20150,20150,20150,20150,41
|
|
20240910,120800,455179000,20150,20150,20200,20150,41
|
|
20240910,120700,454352550,20150,20150,20150,20150,1
|
|
20240910,120600,454332400,20150,20150,20200,20150,9
|
|
20240910,120500,454150750,20150,20200,20200,20150,36
|
|
20240910,120400,453425050,20150,20150,20150,20150,72
|
|
20240910,120300,451974250,20150,20200,20200,20150,13
|
|
20240910,120200,451712000,20150,20150,20150,20150,0
|
|
20240910,120100,451712000,20150,20150,20200,20150,37
|
|
20240910,120000,450966150,20150,20150,20150,20150,40
|
|
20240910,115900,450160150,20200,20150,20200,20150,36
|
|
20240910,115800,449434450,20150,20150,20150,20150,0
|
|
20240910,115700,449434450,20150,20200,20200,20150,11
|
|
20240910,115600,449212500,20150,20150,20150,20150,30
|
|
20240910,115500,448608000,20200,20150,20200,20150,46
|
|
20240910,115400,447680800,20200,20200,20200,20200,11
|
|
20240910,115300,447458600,20150,20200,20200,20150,51
|
|
20240910,115200,446429900,20150,20200,20200,20150,12
|
|
20240910,115100,446187800,20150,20150,20150,20150,2
|
|
20240910,115000,446147500,20150,20200,20200,20150,51
|
|
20240910,114900,445119300,20150,20150,20150,20150,1
|
|
20240910,114800,445099150,20150,20150,20200,20150,9
|
|
20240910,114700,444917500,20150,20150,20150,20150,5
|
|
20240910,114600,444816750,20200,20150,20200,20150,47
|
|
20240910,114500,443869300,20200,20150,20200,20150,56
|
|
20240910,114400,442738150,20200,20200,20200,20200,5
|
|
20240910,114300,442637150,20150,20200,20200,20150,9
|
|
20240910,114200,442455400,20200,20200,20200,20200,0
|
|
20240910,114100,442455400,20200,20250,20250,20200,103
|
|
20240910,114000,440374500,20200,20200,20200,20200,2
|
|
20240910,113900,440334100,20250,20200,20250,20200,46
|
|
20240910,113800,439404600,20200,20200,20250,20200,55
|
|
20240910,113700,438293550,20200,20200,20200,20200,32
|
|
20240910,113600,437647150,20200,20200,20200,20200,43
|
|
20240910,113500,436778550,20250,20200,20250,20200,8
|
|
20240910,113400,436616650,20200,20200,20200,20200,0
|
|
20240910,113300,436616650,20200,20200,20200,20150,13
|
|
20240910,113200,436354150,20200,20150,20200,20150,87
|
|
20240910,113100,434598650,20150,20150,20150,20150,33
|
|
20240910,113000,433933700,20150,20200,20200,20150,31
|
|
20240910,112900,433307750,20150,20150,20150,20150,28
|
|
20240910,112800,432743550,20200,20250,20250,20200,8
|
|
20240910,112700,432581650,20200,20200,20200,20200,68
|
|
20240910,112600,431208050,20250,20300,20300,20250,73
|
|
20240910,112500,429729500,20250,20250,20250,20250,66
|
|
20240910,112400,428393000,20300,20300,20300,20300,16
|
|
20240910,112300,428068200,20250,20250,20250,20250,2
|
|
20240910,112200,428027700,20300,20250,20300,20250,48
|
|
20240910,112100,427055400,20300,20300,20300,20300,46
|
|
20240910,112000,426121600,20250,20250,20250,20250,39
|
|
20240910,111900,425331850,20250,20250,20250,20250,6
|
|
20240910,111800,425210350,20250,20250,20250,20250,51
|
|
20240910,111700,424177600,20250,20200,20250,20200,10
|
|
20240910,111600,423975150,20200,20200,20200,20200,0
|
|
20240910,111500,423975150,20200,20200,20200,20200,32
|
|
20240910,111400,423328750,20150,20250,20250,20150,1493
|
|
20240910,111300,393164650,20250,20300,20300,20250,87
|
|
20240910,111200,391398950,20350,20350,20350,20350,6
|
|
20240910,111100,391276850,20300,20300,20300,20300,145
|
|
20240910,111000,388333350,20300,20350,20350,20300,35
|
|
20240910,110900,387622550,20300,20300,20300,20300,33
|
|
20240910,110800,386952650,20300,20350,20350,20300,66
|
|
20240910,110700,385611500,20350,20350,20350,20350,0
|
|
20240910,110600,385611500,20350,20300,20350,20300,224
|
|
20240910,110500,381064000,20350,20350,20350,20350,38
|
|
20240910,110400,380290700,20400,20350,20400,20350,207
|
|
20240910,110300,376077950,20350,20350,20350,20350,66
|
|
20240910,110200,374734850,20400,20350,20400,20350,36
|
|
20240910,110100,374001950,20400,20400,20400,20400,27
|
|
20240910,110000,373451150,20350,20350,20350,20350,0
|
|
20240910,105900,373451150,20350,20350,20400,20350,46
|
|
20240910,105800,372514750,20350,20350,20350,20350,5
|
|
20240910,105700,372413000,20350,20350,20350,20350,0
|
|
20240910,105600,372413000,20350,20300,20350,20300,152
|
|
20240910,105500,369321250,20300,20300,20350,20300,187
|
|
20240910,105400,365524850,20350,20350,20350,20300,306
|
|
20240910,105300,359299650,20350,20400,20450,20350,275
|
|
20240910,105200,353689400,20400,20400,20400,20400,17
|
|
20240910,105100,353342600,20450,20450,20450,20400,185
|
|
20240910,105000,349560800,20450,20450,20450,20450,6
|
|
20240910,104900,349438100,20400,20400,20400,20400,71
|
|
20240910,104800,347989700,20400,20400,20450,20400,13
|
|
20240910,104700,347724200,20400,20400,20400,20400,35
|
|
20240910,104600,347010200,20400,20400,20400,20400,30
|
|
20240910,104500,346398200,20400,20400,20400,20400,83
|
|
20240910,104400,344705000,20450,20400,20450,20400,53
|
|
20240910,104300,343623550,20400,20400,20400,20400,50
|
|
20240910,104200,342603550,20400,20400,20400,20350,61
|
|
20240910,104100,341359400,20400,20400,20400,20400,100
|
|
20240910,104000,339319400,20400,20350,20400,20350,76
|
|
20240910,103900,337771150,20400,20400,20400,20400,189
|
|
20240910,103800,333915550,20450,20400,20450,20400,102
|
|
20240910,103700,331834150,20450,20500,20500,20450,24
|
|
20240910,103600,331343050,20500,20500,20500,20500,0
|
|
20240910,103500,331343050,20500,20450,20500,20450,610
|
|
20240910,103400,318868500,20450,20400,20450,20400,525
|
|
20240910,103300,308141350,20400,20400,20400,20400,7
|
|
20240910,103200,307998550,20350,20350,20350,20350,1
|
|
20240910,103100,307978200,20350,20350,20350,20300,106
|
|
20240910,103000,305823000,20300,20300,20300,20300,1
|
|
20240910,102900,305802700,20350,20350,20350,20300,66
|
|
20240910,102800,304462350,20350,20350,20350,20350,21
|
|
20240910,102700,304035000,20350,20350,20350,20350,29
|
|
20240910,102600,303444850,20350,20350,20350,20350,171
|
|
20240910,102500,299965000,20350,20300,20350,20300,61
|
|
20240910,102400,298725200,20350,20350,20350,20350,6
|
|
20240910,102300,298603100,20350,20350,20350,20350,31
|
|
20240910,102200,297972250,20300,20350,20350,20300,47
|
|
20240910,102100,297016550,20350,20350,20350,20350,501
|
|
20240910,102000,286821200,20350,20300,20350,20300,37
|
|
20240910,101900,286069800,20300,20300,20300,20300,29
|
|
20240910,101800,285481100,20350,20300,20350,20300,37
|
|
20240910,101700,284729700,20300,20300,20350,20300,75
|
|
20240910,101600,283206900,20300,20300,20300,20300,30
|
|
20240910,101500,282597900,20350,20300,20350,20300,27
|
|
20240910,101400,282048850,20300,20300,20300,20300,31
|
|
20240910,101300,281419550,20300,20350,20350,20300,7
|
|
20240910,101200,281277150,20300,20300,20300,20300,67
|
|
20240910,101100,279917050,20350,20300,20350,20300,7
|
|
20240910,101000,279774650,20300,20300,20300,20300,16
|
|
20240910,100900,279449850,20300,20250,20300,20250,212
|
|
20240910,100800,275146300,20300,20300,20300,20250,217
|
|
20240910,100700,270741250,20250,20250,20250,20250,39
|
|
20240910,100600,269951500,20300,20300,20300,20300,6
|
|
20240910,100500,269829700,20250,20200,20250,20200,195
|
|
20240910,100400,265883750,20250,20250,20250,20250,372
|
|
20240910,100300,258350750,20250,20250,20250,20250,68
|
|
20240910,100200,256973750,20300,20250,20300,20250,45
|
|
20240910,100100,256062200,20250,20250,20250,20250,1
|
|
20240910,100000,256041950,20300,20300,20300,20300,335
|
|
20240910,095900,249241450,20300,20300,20300,20300,265
|
|
20240910,095800,243861950,20350,20300,20350,20300,157
|
|
20240910,095700,240674550,20350,20400,20400,20350,40
|
|
20240910,095600,239860250,20350,20350,20350,20350,223
|
|
20240910,095500,235322200,20350,20400,20400,20350,7
|
|
20240910,095400,235179450,20400,20350,20400,20350,493
|
|
20240910,095300,225136900,20350,20400,20400,20350,150
|
|
20240910,095200,222084100,20400,20350,20400,20350,6
|
|
20240910,095100,221961750,20400,20350,20400,20350,284
|
|
20240910,095000,216176950,20350,20400,20400,20350,18
|
|
20240910,094900,215810350,20400,20400,20400,20400,78
|
|
20240910,094800,214219150,20350,20450,20450,20350,84
|
|
20240910,094700,212505500,20450,20300,20450,20300,562
|
|
20240910,094600,201027350,20350,20350,20400,20350,198
|
|
20240910,094500,196997300,20350,20350,20350,20350,30
|
|
20240910,094400,196386800,20350,20300,20350,20300,289
|
|
20240910,094300,190510000,20350,20400,20400,20350,535
|
|
20240910,094200,179617150,20350,20350,20350,20300,195
|
|
20240910,094100,175649000,20350,20300,20350,20300,798
|
|
20240910,094000,159412400,20300,20250,20300,20250,228
|
|
20240910,093900,154788800,20200,20300,20300,20200,79
|
|
20240910,093800,153188900,20300,20250,20300,20250,252
|
|
20240910,093700,148074900,20300,20200,20300,20200,544
|
|
20240910,093600,137064100,20200,20200,20200,20200,6
|
|
20240910,093500,136942900,20150,20100,20150,20100,368
|
|
20240910,093400,129529050,20100,20100,20100,20100,65
|
|
20240910,093300,128222550,20150,20200,20200,20150,1180
|
|
20240910,093200,104445250,20200,20150,20200,20150,90
|
|
20240910,093100,102631250,20150,20100,20150,20100,360
|
|
20240910,093000,95391050,20150,20200,20200,20100,230
|
|
20240910,092900,90757950,20150,20100,20150,20100,117
|
|
20240910,092800,88402750,20100,20100,20100,20100,99
|
|
20240910,092700,86412850,20050,20050,20050,20000,143
|
|
20240910,092600,83547150,20050,20050,20050,20050,28
|
|
20240910,092500,82985750,20050,20000,20050,20000,1347
|
|
20240910,092400,55980350,20050,20050,20050,20050,6
|
|
20240910,092300,55860050,20000,20000,20000,20000,5
|
|
20240910,092200,55760050,20000,20000,20000,20000,1
|
|
20240910,092100,55740050,20000,20000,20000,20000,48
|
|
20240910,092000,54780050,19970,19970,19970,19970,137
|
|
20240910,091900,52044160,19970,19990,19990,19970,10
|
|
20240910,091800,51844330,19970,19970,19970,19970,0
|
|
20240910,091700,51844330,19970,19970,19970,19970,25
|
|
20240910,091600,51345080,19970,19970,19970,19960,66
|
|
20240910,091500,50027210,19970,19980,19980,19970,35
|
|
20240910,091400,49328200,19970,20000,20000,19970,275
|
|
20240910,091300,43830500,20050,20050,20050,20050,5
|
|
20240910,091200,43730250,20050,20050,20050,20050,13
|
|
20240910,091100,43469600,19990,20100,20100,19990,635
|
|
20240910,091000,30767050,20100,20050,20100,20050,8
|
|
20240910,090900,30606600,20150,20150,20150,20150,0
|
|
20240910,090800,30606600,20150,20150,20150,20150,23
|
|
20240910,090700,30143150,20150,20150,20150,20150,10
|
|
20240910,090600,29941650,20050,20150,20150,20050,151
|
|
20240910,090500,26907900,20150,20200,20200,20150,25
|
|
20240910,090400,26403850,20250,20250,20250,20250,20
|
|
20240910,090300,25998850,20250,20250,20250,20250,265
|
|
20240910,090200,20632600,20250,20250,20250,20200,688
|
|
20240910,090100,6734000,20300,20250,20300,20250,22
|
|
20240910,090000,6288000,20250,20300,20300,20250,310
|