583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184000,709399320,20350,20350,20350,20350,1246
|
|
20240912,183900,709399320,20350,20350,20350,20350,0
|
|
20240912,183800,709399320,20350,20350,20350,20350,0
|
|
20240912,183700,709399320,20350,20350,20350,20350,0
|
|
20240912,183600,709399320,20350,20350,20350,20350,0
|
|
20240912,183500,709399320,20350,20350,20350,20350,0
|
|
20240912,183400,709399320,20350,20350,20350,20350,0
|
|
20240912,183300,709399320,20350,20350,20350,20350,0
|
|
20240912,183200,709399320,20350,20350,20350,20350,0
|
|
20240912,183100,709399320,20350,20350,20350,20350,0
|
|
20240912,183000,709399320,20350,20350,20350,20350,0
|
|
20240912,182900,709399320,20350,20350,20350,20350,0
|
|
20240912,182800,709399320,20350,20350,20350,20350,0
|
|
20240912,182700,709399320,20350,20350,20350,20350,0
|
|
20240912,182600,709399320,20350,20350,20350,20350,0
|
|
20240912,182500,709399320,20350,20350,20350,20350,0
|
|
20240912,182400,709399320,20350,20350,20350,20350,0
|
|
20240912,182300,709399320,20350,20350,20350,20350,0
|
|
20240912,182200,709399320,20350,20350,20350,20350,0
|
|
20240912,182100,709399320,20350,20350,20350,20350,0
|
|
20240912,182000,709399320,20350,20350,20350,20350,0
|
|
20240912,181900,709399320,20350,20350,20350,20350,0
|
|
20240912,181800,709399320,20350,20350,20350,20350,0
|
|
20240912,181700,709399320,20350,20350,20350,20350,0
|
|
20240912,181600,709399320,20350,20350,20350,20350,0
|
|
20240912,181500,709399320,20350,20350,20350,20350,0
|
|
20240912,181400,709399320,20350,20350,20350,20350,0
|
|
20240912,181300,709399320,20350,20350,20350,20350,0
|
|
20240912,181200,709399320,20350,20350,20350,20350,0
|
|
20240912,181100,709399320,20350,20350,20350,20350,0
|
|
20240912,181000,709399320,20350,20350,20350,20350,1246
|
|
20240912,180900,709399320,20350,20350,20350,20350,0
|
|
20240912,180800,709399320,20350,20350,20350,20350,0
|
|
20240912,180700,709399320,20350,20350,20350,20350,0
|
|
20240912,180600,709399320,20350,20350,20350,20350,0
|
|
20240912,180500,709399320,20350,20350,20350,20350,0
|
|
20240912,180400,709399320,20350,20350,20350,20350,0
|
|
20240912,180300,709399320,20350,20350,20350,20350,0
|
|
20240912,180200,709399320,20350,20350,20350,20350,0
|
|
20240912,180100,709399320,20350,20350,20350,20350,0
|
|
20240912,180000,709399320,20350,20350,20350,20350,0
|
|
20240912,175900,709399320,20350,20350,20350,20350,0
|
|
20240912,175800,709399320,20350,20350,20350,20350,0
|
|
20240912,175700,709399320,20350,20350,20350,20350,0
|
|
20240912,175600,709399320,20350,20350,20350,20350,0
|
|
20240912,175500,709399320,20350,20350,20350,20350,0
|
|
20240912,175400,709399320,20350,20350,20350,20350,0
|
|
20240912,175300,709399320,20350,20350,20350,20350,0
|
|
20240912,175200,709399320,20350,20350,20350,20350,0
|
|
20240912,175100,709399320,20350,20350,20350,20350,0
|
|
20240912,175000,709399320,20350,20350,20350,20350,0
|
|
20240912,174900,709399320,20350,20350,20350,20350,0
|
|
20240912,174800,709399320,20350,20350,20350,20350,0
|
|
20240912,174700,709399320,20350,20350,20350,20350,0
|
|
20240912,174600,709399320,20350,20350,20350,20350,0
|
|
20240912,174500,709399320,20350,20350,20350,20350,0
|
|
20240912,174400,709399320,20350,20350,20350,20350,0
|
|
20240912,174300,709399320,20350,20350,20350,20350,0
|
|
20240912,174200,709399320,20350,20350,20350,20350,0
|
|
20240912,174100,709399320,20350,20350,20350,20350,0
|
|
20240912,174000,709399320,20350,20350,20350,20350,1246
|
|
20240912,173900,709399320,20350,20350,20350,20350,0
|
|
20240912,173800,709399320,20350,20350,20350,20350,0
|
|
20240912,173700,709399320,20350,20350,20350,20350,0
|
|
20240912,173600,709399320,20350,20350,20350,20350,0
|
|
20240912,173500,709399320,20350,20350,20350,20350,0
|
|
20240912,173400,709399320,20350,20350,20350,20350,0
|
|
20240912,173300,709399320,20350,20350,20350,20350,0
|
|
20240912,173200,709399320,20350,20350,20350,20350,0
|
|
20240912,173100,709399320,20350,20350,20350,20350,0
|
|
20240912,173000,709399320,20350,20350,20350,20350,0
|
|
20240912,172900,709399320,20350,20350,20350,20350,0
|
|
20240912,172800,709399320,20350,20350,20350,20350,0
|
|
20240912,172700,709399320,20350,20350,20350,20350,0
|
|
20240912,172600,709399320,20350,20350,20350,20350,0
|
|
20240912,172500,709399320,20350,20350,20350,20350,0
|
|
20240912,172400,709399320,20350,20350,20350,20350,0
|
|
20240912,172300,709399320,20350,20350,20350,20350,0
|
|
20240912,172200,709399320,20350,20350,20350,20350,0
|
|
20240912,172100,709399320,20350,20350,20350,20350,0
|
|
20240912,172000,709399320,20350,20350,20350,20350,0
|
|
20240912,171900,709399320,20350,20350,20350,20350,0
|
|
20240912,171800,709399320,20350,20350,20350,20350,0
|
|
20240912,171700,709399320,20350,20350,20350,20350,0
|
|
20240912,171600,709399320,20350,20350,20350,20350,0
|
|
20240912,171500,709399320,20350,20350,20350,20350,0
|
|
20240912,171400,709399320,20350,20350,20350,20350,0
|
|
20240912,171300,709399320,20350,20350,20350,20350,0
|
|
20240912,171200,709399320,20350,20350,20350,20350,0
|
|
20240912,171100,709399320,20350,20350,20350,20350,0
|
|
20240912,171000,709399320,20350,20350,20350,20350,1246
|
|
20240912,170900,709399320,20350,20350,20350,20350,0
|
|
20240912,170800,709399320,20350,20350,20350,20350,0
|
|
20240912,170700,709399320,20350,20350,20350,20350,0
|
|
20240912,170600,709399320,20350,20350,20350,20350,0
|
|
20240912,170500,709399320,20350,20350,20350,20350,0
|
|
20240912,170400,709399320,20350,20350,20350,20350,0
|
|
20240912,170300,709399320,20350,20350,20350,20350,0
|
|
20240912,170200,709399320,20350,20350,20350,20350,0
|
|
20240912,170100,709399320,20350,20350,20350,20350,0
|
|
20240912,170000,709399320,20350,20350,20350,20350,0
|
|
20240912,165900,709399320,20350,20350,20350,20350,0
|
|
20240912,165800,709399320,20350,20350,20350,20350,0
|
|
20240912,165700,709399320,20350,20350,20350,20350,0
|
|
20240912,165600,709399320,20350,20350,20350,20350,0
|
|
20240912,165500,709399320,20350,20350,20350,20350,0
|
|
20240912,165400,709399320,20350,20350,20350,20350,0
|
|
20240912,165300,709399320,20350,20350,20350,20350,0
|
|
20240912,165200,709399320,20350,20350,20350,20350,0
|
|
20240912,165100,709399320,20350,20350,20350,20350,0
|
|
20240912,165000,709399320,20350,20350,20350,20350,0
|
|
20240912,164900,709399320,20350,20350,20350,20350,0
|
|
20240912,164800,709399320,20350,20350,20350,20350,0
|
|
20240912,164700,709399320,20350,20350,20350,20350,0
|
|
20240912,164600,709399320,20350,20350,20350,20350,0
|
|
20240912,164500,709399320,20350,20350,20350,20350,0
|
|
20240912,164400,709399320,20350,20350,20350,20350,0
|
|
20240912,164300,709399320,20350,20350,20350,20350,0
|
|
20240912,164200,709399320,20350,20350,20350,20350,0
|
|
20240912,164100,709399320,20350,20350,20350,20350,0
|
|
20240912,164000,709399320,20350,20350,20350,20350,1246
|
|
20240912,163900,709399320,20350,20350,20350,20350,0
|
|
20240912,163800,709399320,20350,20350,20350,20350,0
|
|
20240912,163700,709399320,20350,20350,20350,20350,0
|
|
20240912,163600,709399320,20350,20350,20350,20350,0
|
|
20240912,163500,709399320,20350,20350,20350,20350,0
|
|
20240912,163400,709399320,20350,20350,20350,20350,0
|
|
20240912,163300,709399320,20350,20350,20350,20350,0
|
|
20240912,163200,709399320,20350,20350,20350,20350,0
|
|
20240912,163100,709399320,20350,20350,20350,20350,0
|
|
20240912,163000,709399320,20350,20350,20350,20350,0
|
|
20240912,162900,709399320,20350,20350,20350,20350,0
|
|
20240912,162800,709399320,20350,20350,20350,20350,0
|
|
20240912,162700,709399320,20350,20350,20350,20350,0
|
|
20240912,162600,709399320,20350,20350,20350,20350,0
|
|
20240912,162500,709399320,20350,20350,20350,20350,0
|
|
20240912,162400,709399320,20350,20350,20350,20350,0
|
|
20240912,162300,709399320,20350,20350,20350,20350,0
|
|
20240912,162200,709399320,20350,20350,20350,20350,0
|
|
20240912,162100,709399320,20350,20350,20350,20350,0
|
|
20240912,162000,709399320,20350,20350,20350,20350,0
|
|
20240912,161900,709399320,20350,20350,20350,20350,0
|
|
20240912,161800,709399320,20350,20350,20350,20350,0
|
|
20240912,161700,709399320,20350,20350,20350,20350,0
|
|
20240912,161600,709399320,20350,20350,20350,20350,0
|
|
20240912,161500,709399320,20350,20350,20350,20350,0
|
|
20240912,161400,709399320,20350,20350,20350,20350,0
|
|
20240912,161300,709399320,20350,20350,20350,20350,0
|
|
20240912,161200,709399320,20350,20350,20350,20350,0
|
|
20240912,161100,709399320,20350,20350,20350,20350,0
|
|
20240912,161000,709399320,20350,20350,20350,20350,1246
|
|
20240912,160900,709399320,20350,20350,20350,20350,0
|
|
20240912,160800,709399320,20350,20350,20350,20350,0
|
|
20240912,160700,709399320,20350,20350,20350,20350,0
|
|
20240912,160600,709399320,20350,20350,20350,20350,0
|
|
20240912,160500,709399320,20350,20350,20350,20350,0
|
|
20240912,160400,709399320,20350,20350,20350,20350,0
|
|
20240912,160300,709399320,20350,20350,20350,20350,0
|
|
20240912,160200,709399320,20350,20350,20350,20350,0
|
|
20240912,160100,709399320,20350,20350,20350,20350,0
|
|
20240912,160000,709399320,20350,20350,20350,20350,0
|
|
20240912,155900,709399320,20350,20350,20350,20350,0
|
|
20240912,155800,709399320,20350,20350,20350,20350,0
|
|
20240912,155700,709399320,20350,20350,20350,20350,0
|
|
20240912,155600,709399320,20350,20350,20350,20350,0
|
|
20240912,155500,709399320,20350,20350,20350,20350,0
|
|
20240912,155400,709399320,20350,20350,20350,20350,0
|
|
20240912,155300,709399320,20350,20350,20350,20350,0
|
|
20240912,155200,709399320,20350,20350,20350,20350,0
|
|
20240912,155100,709399320,20350,20350,20350,20350,0
|
|
20240912,155000,709399320,20350,20350,20350,20350,0
|
|
20240912,154900,709399320,20350,20350,20350,20350,0
|
|
20240912,154800,709399320,20350,20350,20350,20350,0
|
|
20240912,154700,709399320,20350,20350,20350,20350,0
|
|
20240912,154600,709399320,20350,20350,20350,20350,0
|
|
20240912,154500,709399320,20350,20350,20350,20350,0
|
|
20240912,154400,709399320,20350,20350,20350,20350,0
|
|
20240912,154300,709399320,20350,20350,20350,20350,0
|
|
20240912,154200,709399320,20350,20350,20350,20350,0
|
|
20240912,154100,709399320,20350,20350,20350,20350,0
|
|
20240912,154000,709399320,20350,20350,20350,20350,1246
|
|
20240912,153900,709399320,20350,20350,20350,20350,0
|
|
20240912,153800,709399320,20350,20350,20350,20350,0
|
|
20240912,153700,709399320,20350,20350,20350,20350,0
|
|
20240912,153600,709399320,20350,20350,20350,20350,0
|
|
20240912,153500,709399320,20350,20350,20350,20350,0
|
|
20240912,153400,709399320,20350,20350,20350,20350,0
|
|
20240912,153300,709399320,20350,20350,20350,20350,0
|
|
20240912,153200,709399320,20350,20350,20350,20350,0
|
|
20240912,153100,709399320,20350,20350,20350,20350,0
|
|
20240912,153000,709399320,20350,20350,20350,20350,1246
|
|
20240912,152900,684043220,20350,20350,20350,20350,0
|
|
20240912,152800,684043220,20350,20350,20350,20350,0
|
|
20240912,152700,684043220,20350,20350,20350,20350,0
|
|
20240912,152600,684043220,20350,20350,20350,20350,0
|
|
20240912,152500,684043220,20350,20350,20350,20350,0
|
|
20240912,152400,684043220,20350,20350,20350,20350,0
|
|
20240912,152300,684043220,20350,20350,20350,20350,0
|
|
20240912,152200,684043220,20350,20350,20350,20350,0
|
|
20240912,152100,684043220,20350,20350,20350,20350,0
|
|
20240912,152000,684043220,20350,20350,20350,20350,0
|
|
20240912,151900,684043220,20350,20450,20450,20350,1822
|
|
20240912,151800,646941220,20400,20450,20450,20400,162
|
|
20240912,151700,643634820,20400,20450,20450,20400,344
|
|
20240912,151600,636615070,20450,20350,20450,20350,1582
|
|
20240912,151500,604326170,20350,20400,20400,20350,281
|
|
20240912,151400,598594320,20400,20350,20400,20300,413
|
|
20240912,151300,590184820,20350,20350,20350,20300,446
|
|
20240912,151200,581109920,20300,20350,20350,20300,93
|
|
20240912,151100,579217520,20300,20300,20350,20300,63
|
|
20240912,151000,577935620,20350,20350,20350,20300,115
|
|
20240912,150900,575595520,20350,20350,20350,20300,114
|
|
20240912,150800,573276020,20350,20350,20350,20300,94
|
|
20240912,150700,571363220,20300,20400,20400,20300,226
|
|
20240912,150600,566764120,20350,20400,20400,20350,108
|
|
20240912,150500,564563270,20350,20350,20400,20350,62
|
|
20240912,150400,563298570,20400,20400,20400,20350,108
|
|
20240912,150300,561095470,20400,20350,20400,20300,63
|
|
20240912,150200,559812820,20350,20400,20400,20350,81
|
|
20240912,150100,558162620,20350,20350,20400,20350,158
|
|
20240912,150000,554944470,20400,20350,20400,20300,176
|
|
20240912,145900,551361320,20350,20350,20350,20300,112
|
|
20240912,145800,549082220,20350,20350,20350,20300,116
|
|
20240912,145700,546721720,20350,20350,20350,20300,135
|
|
20240912,145600,543974570,20350,20350,20350,20300,139
|
|
20240912,145500,541146020,20300,20350,20350,20300,80
|
|
20240912,145400,539518070,20350,20350,20350,20300,75
|
|
20240912,145300,537991920,20300,20350,20350,20300,343
|
|
20240912,145200,531025720,20300,20300,20350,20300,117
|
|
20240912,145100,528646170,20300,20350,20350,20300,57
|
|
20240912,145000,527486320,20300,20350,20350,20300,58
|
|
20240912,144900,526306620,20300,20300,20350,20300,53
|
|
20240912,144800,525228920,20300,20300,20350,20300,61
|
|
20240912,144700,523987720,20350,20350,20350,20300,61
|
|
20240912,144600,522746520,20350,20350,20350,20300,289
|
|
20240912,144500,516873520,20350,20300,20350,20300,62
|
|
20240912,144400,515611970,20350,20350,20350,20300,49
|
|
20240912,144300,514615520,20350,20350,20350,20300,370
|
|
20240912,144200,507101320,20350,20350,20350,20300,77
|
|
20240912,144100,505534470,20300,20350,20350,20300,20
|
|
20240912,144000,505127770,20300,20300,20350,20300,500
|
|
20240912,143900,494976270,20250,20300,20300,20250,150
|
|
20240912,143800,491935270,20300,20300,20300,20300,156
|
|
20240912,143700,488768470,20300,20300,20300,20300,41
|
|
20240912,143600,487936170,20300,20300,20300,20300,31
|
|
20240912,143500,487306870,20300,20300,20300,20300,52
|
|
20240912,143400,486251270,20300,20300,20350,20300,71
|
|
20240912,143300,484807270,20300,20350,20350,20300,36
|
|
20240912,143200,484075220,20300,20350,20350,20300,57
|
|
20240912,143100,482916320,20300,20350,20350,20300,89
|
|
20240912,143000,481106670,20250,20300,20300,20250,36
|
|
20240912,142900,480376020,20350,20350,20350,20300,70
|
|
20240912,142800,478952820,20350,20350,20350,20300,150
|
|
20240912,142700,475900820,20300,20300,20350,20300,124
|
|
20240912,142600,473382270,20350,20350,20350,20300,66
|
|
20240912,142500,472039220,20350,20350,20350,20350,40
|
|
20240912,142400,471225220,20350,20300,20350,20300,126
|
|
20240912,142300,468665920,20300,20300,20300,20300,187
|
|
20240912,142200,464869820,20300,20300,20300,20300,38
|
|
20240912,142100,464098420,20300,20300,20300,20300,61
|
|
20240912,142000,462860120,20300,20300,20300,20300,49
|
|
20240912,141900,461865420,20300,20300,20300,20300,31
|
|
20240912,141800,461236120,20300,20250,20300,20250,62
|
|
20240912,141700,459977570,20300,20300,20300,20250,37
|
|
20240912,141600,459226570,20300,20300,20300,20300,33
|
|
20240912,141500,458556670,20300,20300,20300,20300,68
|
|
20240912,141400,457176270,20300,20300,20300,20250,101
|
|
20240912,141300,455127020,20300,20250,20300,20250,285
|
|
20240912,141200,449352520,20250,20300,20300,20250,362
|
|
20240912,141100,442018920,20300,20300,20300,20300,14
|
|
20240912,141000,441734720,20300,20250,20300,20250,55
|
|
20240912,140900,440618270,20300,20300,20300,20300,40
|
|
20240912,140800,439806270,20300,20300,20300,20300,65
|
|
20240912,140700,438486770,20300,20300,20300,20300,161
|
|
20240912,140600,435218470,20300,20300,20300,20250,53
|
|
20240912,140500,434142870,20300,20300,20300,20250,113
|
|
20240912,140400,431851370,20300,20350,20350,20300,64
|
|
20240912,140300,430550320,20350,20350,20350,20350,13
|
|
20240912,140200,430285770,20350,20350,20350,20350,68
|
|
20240912,140100,428901970,20300,20350,20350,20300,115
|
|
20240912,140000,426564520,20350,20400,20400,20350,249
|
|
20240912,135900,421495670,20400,20350,20400,20300,499
|
|
20240912,135800,411341620,20300,20300,20300,20300,107
|
|
20240912,135700,409169520,20300,20300,20300,20300,61
|
|
20240912,135600,407931220,20300,20250,20300,20200,721
|
|
20240912,135500,393327620,20300,20250,20300,20250,75
|
|
20240912,135400,391805170,20300,20250,20300,20250,67
|
|
20240912,135300,390446770,20250,20200,20250,20200,1012
|
|
20240912,135200,369983570,20200,20200,20200,20200,67
|
|
20240912,135100,368630170,20150,20200,20200,20150,58
|
|
20240912,135000,367458620,20200,20200,20200,20200,23
|
|
20240912,134900,366994020,20200,20200,20200,20200,20
|
|
20240912,134800,366590020,20150,20150,20150,20150,601
|
|
20240912,134700,354479870,20100,20150,20150,20100,65
|
|
20240912,134600,353172220,20100,20150,20150,20100,45
|
|
20240912,134500,352265520,20100,20100,20100,20100,18
|
|
20240912,134400,351903720,20050,20100,20150,20050,321
|
|
20240912,134300,345460670,20100,20100,20100,20100,309
|
|
20240912,134200,339249770,20100,20100,20100,20100,47
|
|
20240912,134100,338305070,20050,20050,20050,20050,0
|
|
20240912,134000,338305070,20050,20050,20050,20050,0
|
|
20240912,133900,338305070,20050,20050,20050,20050,0
|
|
20240912,133800,338305070,20050,20050,20050,20050,0
|
|
20240912,133700,338305070,20050,20050,20050,20050,0
|
|
20240912,133600,338305070,20050,20050,20050,20050,1
|
|
20240912,133500,338285020,20050,20050,20050,20050,0
|
|
20240912,133400,338285020,20050,20050,20050,20050,2
|
|
20240912,133300,338244920,20050,20050,20050,20050,0
|
|
20240912,133200,338244920,20050,20050,20050,20050,22
|
|
20240912,133100,337803820,20050,20050,20050,20050,50
|
|
20240912,133000,336801320,20050,20050,20050,20050,0
|
|
20240912,132900,336801320,20050,20050,20050,20050,3
|
|
20240912,132800,336741170,20100,20100,20100,20100,0
|
|
20240912,132700,336741170,20100,20050,20100,20050,6
|
|
20240912,132600,336620670,20050,20050,20050,20050,139
|
|
20240912,132500,333833720,20050,20050,20050,20050,1
|
|
20240912,132400,333813670,20050,20050,20050,20050,331
|
|
20240912,132300,327177120,20000,20000,20000,20000,0
|
|
20240912,132200,327177120,20000,20000,20000,20000,100
|
|
20240912,132100,325177120,19990,20000,20000,19970,280
|
|
20240912,132000,319579510,20000,20000,20000,20000,0
|
|
20240912,131900,319579510,20000,20000,20000,20000,0
|
|
20240912,131800,319579510,20000,20000,20000,20000,0
|
|
20240912,131700,319579510,20000,20000,20000,20000,0
|
|
20240912,131600,319579510,20000,20000,20000,20000,0
|
|
20240912,131500,319579510,20000,20000,20000,20000,0
|
|
20240912,131400,319579510,20000,19980,20000,19980,128
|
|
20240912,131300,317019530,20000,20000,20000,20000,0
|
|
20240912,131200,317019530,20000,20000,20000,20000,250
|
|
20240912,131100,312019530,20000,20000,20000,20000,130
|
|
20240912,131000,309419530,20000,20000,20000,20000,7
|
|
20240912,130900,309279530,20000,20000,20000,20000,1
|
|
20240912,130800,309259530,20000,20000,20000,19990,473
|
|
20240912,130700,299799760,20000,20000,20000,20000,1
|
|
20240912,130600,299779760,20000,20000,20000,20000,414
|
|
20240912,130500,291499760,20000,20000,20000,20000,3
|
|
20240912,130400,291439760,20050,20050,20050,20050,0
|
|
20240912,130300,291439760,20050,20050,20050,20050,0
|
|
20240912,130200,291439760,20050,20050,20050,20050,1
|
|
20240912,130100,291419710,20000,20000,20000,20000,0
|
|
20240912,130000,291419710,20000,20000,20000,19970,214
|
|
20240912,125900,287139740,20000,20000,20000,20000,1
|
|
20240912,125800,287119740,20000,20000,20000,20000,26
|
|
20240912,125700,286599740,20050,20000,20050,20000,20
|
|
20240912,125600,286198990,20050,20050,20050,20050,1
|
|
20240912,125500,286178940,20000,20000,20000,20000,14
|
|
20240912,125400,285898940,20000,20000,20000,20000,118
|
|
20240912,125300,283538940,20000,20000,20000,20000,156
|
|
20240912,125200,280418940,20000,19990,20000,19990,630
|
|
20240912,125100,267819640,19980,19960,19980,19960,133
|
|
20240912,125000,265163870,19960,19940,19960,19940,141
|
|
20240912,124900,262351450,19940,19940,19940,19940,105
|
|
20240912,124800,260257750,19940,19930,19940,19930,7
|
|
20240912,124700,260118210,19940,19940,19940,19940,49
|
|
20240912,124600,259141150,19940,19940,19940,19940,4
|
|
20240912,124500,259061390,19940,19940,19940,19940,3
|
|
20240912,124400,259001570,19940,19940,19940,19940,0
|
|
20240912,124300,259001570,19940,19930,19940,19930,219
|
|
20240912,124200,254634790,19940,19940,19940,19940,0
|
|
20240912,124100,254634790,19940,19940,19940,19940,1
|
|
20240912,124000,254614850,19870,19860,19930,19860,99
|
|
20240912,123900,252647660,19860,19860,19860,19860,2
|
|
20240912,123800,252607940,19870,19870,19870,19870,0
|
|
20240912,123700,252607940,19870,19870,19870,19870,51
|
|
20240912,123600,251594570,19880,19870,19880,19870,50
|
|
20240912,123500,250600600,19880,19890,19890,19870,309
|
|
20240912,123400,244457870,19890,19890,19890,19890,51
|
|
20240912,123300,243443480,19890,19890,19890,19890,5
|
|
20240912,123200,243344030,19880,19880,19880,19880,4
|
|
20240912,123100,243264510,19870,19850,19870,19850,12
|
|
20240912,123000,243026110,19840,19830,19840,19830,27
|
|
20240912,122900,242490460,19830,19830,19830,19830,4
|
|
20240912,122800,242411140,19830,19830,19830,19830,88
|
|
20240912,122700,240666100,19830,19830,19830,19830,3
|
|
20240912,122600,240606610,19830,19830,19830,19830,3
|
|
20240912,122500,240547120,19830,19830,19830,19830,50
|
|
20240912,122400,239555620,19830,19830,19830,19820,127
|
|
20240912,122300,237037240,19830,19830,19830,19830,2
|
|
20240912,122200,236997580,19830,19830,19830,19830,0
|
|
20240912,122100,236997580,19830,19810,19830,19810,49
|
|
20240912,122000,236026360,19810,19810,19810,19810,4
|
|
20240912,121900,235947120,19820,19820,19820,19820,97
|
|
20240912,121800,234024580,19820,19820,19820,19820,3
|
|
20240912,121700,233965120,19820,19820,19820,19820,2
|
|
20240912,121600,233925480,19820,19820,19820,19820,2
|
|
20240912,121500,233885840,19820,19820,19820,19820,3
|
|
20240912,121400,233826380,19820,19820,19820,19820,2
|
|
20240912,121300,233786740,19820,19820,19820,19820,1
|
|
20240912,121200,233766920,19860,19860,19860,19860,0
|
|
20240912,121100,233766920,19860,19820,19860,19820,10
|
|
20240912,121000,233568570,19820,19820,19820,19820,3
|
|
20240912,120900,233509110,19820,19820,19820,19820,8
|
|
20240912,120800,233350550,19820,19810,19820,19810,4
|
|
20240912,120700,233271300,19810,19810,19810,19810,3
|
|
20240912,120600,233211870,19810,19810,19810,19810,2
|
|
20240912,120500,233172250,19810,19810,19810,19810,3
|
|
20240912,120400,233112820,19810,19810,19810,19810,2
|
|
20240912,120300,233073200,19810,19810,19810,19810,2
|
|
20240912,120200,233033580,19810,19810,19810,19810,38
|
|
20240912,120100,232280800,19810,19820,19820,19810,6
|
|
20240912,120000,232161930,19810,19810,19810,19810,3
|
|
20240912,115900,232102500,19820,19820,19820,19820,3
|
|
20240912,115800,232043040,19820,19820,19820,19810,111
|
|
20240912,115700,229843660,19830,19820,19830,19820,110
|
|
20240912,115600,227663360,19830,19830,19830,19830,89
|
|
20240912,115500,225898490,19830,19830,19830,19830,3
|
|
20240912,115400,225839000,19830,19830,19830,19830,2
|
|
20240912,115300,225799340,19840,19840,19840,19840,10
|
|
20240912,115200,225600940,19840,19830,19840,19830,13
|
|
20240912,115100,225343050,19830,19830,19830,19830,49
|
|
20240912,115000,224371380,19830,19830,19830,19830,4
|
|
20240912,114900,224292060,19840,19840,19840,19840,31
|
|
20240912,114800,223677020,19840,19840,19840,19840,3
|
|
20240912,114700,223617500,19840,19840,19840,19840,3
|
|
20240912,114600,223557980,19840,19840,19840,19840,2
|
|
20240912,114500,223518300,19840,19840,19840,19840,0
|
|
20240912,114400,223518300,19840,19810,19840,19810,40
|
|
20240912,114300,222725140,19810,19810,19810,19810,4
|
|
20240912,114200,222645900,19810,19810,19810,19810,164
|
|
20240912,114100,219397060,19810,19810,19810,19810,4
|
|
20240912,114000,219317820,19810,19810,19810,19810,3
|
|
20240912,113900,219258390,19820,19820,19820,19820,209
|
|
20240912,113800,215116010,19820,19820,19820,19820,3
|
|
20240912,113700,215056550,19820,19820,19820,19820,5
|
|
20240912,113600,214957450,19820,19840,19840,19820,220
|
|
20240912,113500,210594740,19840,19840,19840,19840,56
|
|
20240912,113400,209483700,19840,19850,19850,19840,41
|
|
20240912,113300,208669910,19850,19910,19960,19850,11
|
|
20240912,113200,208450510,19970,19970,19970,19970,0
|
|
20240912,113100,208450510,19970,19970,19970,19970,0
|
|
20240912,113000,208450510,19970,19970,19970,19970,0
|
|
20240912,112900,208450510,19970,19970,19970,19970,1
|
|
20240912,112800,208430540,19980,19960,19980,19850,22
|
|
20240912,112700,207991600,19850,19900,19970,19850,54
|
|
20240912,112600,206916340,19900,19900,19900,19900,0
|
|
20240912,112500,206916340,19900,19900,19900,19900,1
|
|
20240912,112400,206896440,19840,19850,19900,19840,5
|
|
20240912,112300,206797110,19840,19840,19840,19840,15
|
|
20240912,112200,206499510,19890,19890,19890,19890,0
|
|
20240912,112100,206499510,19890,19890,19890,19890,8
|
|
20240912,112000,206340390,19840,19840,19840,19840,0
|
|
20240912,111900,206340390,19840,19840,19840,19840,0
|
|
20240912,111800,206340390,19840,19840,19840,19840,0
|
|
20240912,111700,206340390,19840,19840,19840,19840,2
|
|
20240912,111600,206300710,19880,19840,19880,19840,10
|
|
20240912,111500,206102160,19830,19830,19830,19830,4
|
|
20240912,111400,206022840,19830,19830,19830,19830,4
|
|
20240912,111300,205943520,19830,19830,19830,19830,4
|
|
20240912,111200,205864200,19830,19830,19830,19830,4
|
|
20240912,111100,205784880,19830,19830,19830,19830,4
|
|
20240912,111000,205705560,19830,19830,19830,19830,5
|
|
20240912,110900,205606410,19830,19830,19830,19830,4
|
|
20240912,110800,205527090,19830,19830,19830,19830,4
|
|
20240912,110700,205447770,19830,19830,19830,19830,4
|
|
20240912,110600,205368450,19830,19830,19830,19830,73
|
|
20240912,110500,203920860,19830,19830,19830,19830,88
|
|
20240912,110400,202175820,19830,19830,19830,19830,3
|
|
20240912,110300,202116330,19830,19830,19830,19830,3
|
|
20240912,110200,202056840,19830,19830,19830,19830,3
|
|
20240912,110100,201997350,19830,19830,19830,19830,19
|
|
20240912,110000,201620580,19830,19820,19830,19820,7
|
|
20240912,105900,201481800,19830,19820,19830,19820,48
|
|
20240912,105800,200530250,19820,19820,19820,19820,6
|
|
20240912,105700,200411330,19830,19820,19830,19820,103
|
|
20240912,105600,198368870,19830,19830,19830,19830,4
|
|
20240912,105500,198289550,19830,19830,19830,19830,3
|
|
20240912,105400,198230060,19820,19820,19820,19820,6
|
|
20240912,105300,198111140,19840,19840,19840,19840,14
|
|
20240912,105200,197833380,19840,19850,19850,19840,19
|
|
20240912,105100,197456280,19850,19870,19870,19850,32
|
|
20240912,105000,196820660,19890,19890,19890,19890,5
|
|
20240912,104900,196721210,19880,19880,19880,19880,15
|
|
20240912,104800,196423010,19880,19870,19880,19870,39
|
|
20240912,104700,195647720,19870,19870,19870,19870,3
|
|
20240912,104600,195588110,19870,19870,19870,19870,3
|
|
20240912,104500,195528500,19870,19870,19870,19870,44
|
|
20240912,104400,194654220,19890,19900,19900,19890,8
|
|
20240912,104300,194495070,19900,19900,19900,19900,0
|
|
20240912,104200,194495070,19900,19890,19900,19890,4
|
|
20240912,104100,194415500,19890,19890,19890,19890,53
|
|
20240912,104000,193361330,19890,19890,19890,19880,8
|
|
20240912,103900,193202220,19880,19880,19880,19880,3
|
|
20240912,103800,193142580,19880,19880,19880,19880,3
|
|
20240912,103700,193082940,19880,19870,19890,19870,39
|
|
20240912,103600,192307600,19870,19830,19870,19830,29
|
|
20240912,103500,191731770,19820,19820,19820,19820,0
|
|
20240912,103400,191731770,19820,19820,19820,19820,5
|
|
20240912,103300,191632670,19820,19820,19820,19820,5
|
|
20240912,103200,191533570,19820,19810,19820,19810,10
|
|
20240912,103100,191335380,19800,19800,19800,19800,5
|
|
20240912,103000,191236380,19800,19800,19800,19800,6
|
|
20240912,102900,191117580,19820,19840,19840,19800,14
|
|
20240912,102800,190840240,19860,19860,19860,19860,0
|
|
20240912,102700,190840240,19860,19860,19860,19860,0
|
|
20240912,102600,190840240,19860,19860,19860,19860,0
|
|
20240912,102500,190840240,19860,19860,19860,19860,0
|
|
20240912,102400,190840240,19860,19830,19860,19830,20
|
|
20240912,102300,190443410,19800,19800,19800,19800,9
|
|
20240912,102200,190265210,19850,19800,19850,19800,260
|
|
20240912,102100,185116170,19790,19790,19790,19790,0
|
|
20240912,102000,185116170,19790,19790,19800,19790,99
|
|
20240912,101900,183156040,19800,19800,19800,19800,1
|
|
20240912,101800,183136240,19810,19790,19810,19790,25
|
|
20240912,101700,182641050,19760,19780,19780,19760,16
|
|
20240912,101600,182324650,19770,19750,19770,19750,39
|
|
20240912,101500,181554040,19750,19740,19750,19740,40
|
|
20240912,101400,180764410,19740,19740,19740,19740,10
|
|
20240912,101300,180567010,19660,19740,19740,19660,20
|
|
20240912,101200,180173010,19670,19660,19670,19660,11
|
|
20240912,101100,179956650,19650,19790,19790,19650,530
|
|
20240912,101000,169531650,19810,19810,19810,19810,0
|
|
20240912,100900,169531650,19810,19790,19810,19790,10
|
|
20240912,100800,169333680,19790,19700,19790,19700,21
|
|
20240912,100700,168919260,19680,19650,19680,19650,533
|
|
20240912,100600,158435480,19670,19720,19720,19670,815
|
|
20240912,100500,142378860,19720,19710,19720,19710,217
|
|
20240912,100400,138099630,19710,19710,19710,19710,102
|
|
20240912,100300,136089210,19720,19720,19720,19720,182
|
|
20240912,100200,132500170,19720,19750,19750,19720,204
|
|
20240912,100100,128474790,19760,19770,19770,19750,751
|
|
20240912,100000,113637110,19780,19800,19800,19780,158
|
|
20240912,095900,110509440,19800,19810,19810,19800,34
|
|
20240912,095800,109835960,19810,19810,19810,19810,10
|
|
20240912,095700,109637860,19810,19810,19810,19810,48
|
|
20240912,095600,108686980,19810,19810,19810,19810,15
|
|
20240912,095500,108389830,19820,19820,19820,19820,1
|
|
20240912,095400,108370010,19820,19820,19820,19820,20
|
|
20240912,095300,107973610,19810,19770,19810,19770,70
|
|
20240912,095200,106587520,19770,19790,19790,19770,49
|
|
20240912,095100,105618360,19790,19790,19790,19790,0
|
|
20240912,095000,105618360,19790,19790,19790,19790,19
|
|
20240912,094900,105242350,19800,19800,19800,19800,35
|
|
20240912,094800,104549350,19800,19820,19820,19800,229
|
|
20240912,094700,100013380,19820,19820,19820,19820,10
|
|
20240912,094600,99815180,19830,19830,19830,19830,59
|
|
20240912,094500,98645210,19830,19840,19840,19830,110
|
|
20240912,094400,96462910,19850,19860,19860,19850,965
|
|
20240912,094300,77305660,19860,19870,19870,19860,11
|
|
20240912,094200,77087170,19870,19870,19870,19870,8
|
|
20240912,094100,76928210,19870,19870,19870,19870,25
|
|
20240912,094000,76431460,19870,19880,19880,19870,34
|
|
20240912,093900,75755550,19880,19880,19880,19880,19
|
|
20240912,093800,75377830,19870,19870,19870,19870,9
|
|
20240912,093700,75199000,19870,19870,19870,19870,0
|
|
20240912,093600,75199000,19870,19870,19870,19870,9
|
|
20240912,093500,75020170,19870,19870,19870,19870,9
|
|
20240912,093400,74841340,19870,19870,19870,19870,10
|
|
20240912,093300,74642640,19890,19870,19890,19870,15
|
|
20240912,093200,74344530,19900,19900,19900,19900,0
|
|
20240912,093100,74344530,19900,19900,19900,19870,17
|
|
20240912,093000,74006560,19870,19870,19870,19870,12
|
|
20240912,092900,73768120,19900,19870,19900,19870,7
|
|
20240912,092800,73629000,19870,19860,19870,19860,362
|
|
20240912,092700,66439280,19850,19850,19860,19850,19
|
|
20240912,092600,66062100,19850,19850,19850,19850,10
|
|
20240912,092500,65863600,19850,19890,19890,19850,171
|
|
20240912,092400,62467340,19890,19890,19890,19890,0
|
|
20240912,092300,62467340,19890,19900,19900,19890,4
|
|
20240912,092200,62387760,19900,19990,19990,19900,1858
|
|
20240912,092100,25310660,19990,19990,19990,19990,0
|
|
20240912,092000,25310660,19990,19990,19990,19990,1
|
|
20240912,091900,25290670,19990,20000,20000,19990,49
|
|
20240912,091800,24310690,19990,19990,19990,19990,5
|
|
20240912,091700,24210740,19990,19970,19990,19960,98
|
|
20240912,091600,22253310,19990,19990,19990,19990,0
|
|
20240912,091500,22253310,19990,19960,19990,19960,23
|
|
20240912,091400,21793570,19960,19960,19960,19960,0
|
|
20240912,091300,21793570,19960,20000,20000,19960,235
|
|
20240912,091200,17102520,20000,20000,20000,20000,0
|
|
20240912,091100,17102520,20000,20000,20000,20000,0
|
|
20240912,091000,17102520,20000,20000,20000,20000,1
|
|
20240912,090900,17082520,20000,20000,20000,20000,100
|
|
20240912,090800,15082520,20000,20050,20050,20000,55
|
|
20240912,090700,13980020,20000,19930,20000,19930,39
|
|
20240912,090600,13200810,20050,19920,20050,19920,14
|
|
20240912,090500,12920240,19910,19910,19910,19910,0
|
|
20240912,090400,12920240,19910,20000,20050,19910,104
|
|
20240912,090300,10840500,20050,20050,20050,20050,4
|
|
20240912,090200,10760300,20050,20000,20050,20000,65
|
|
20240912,090100,9460000,20000,20000,20000,20000,0
|
|
20240912,090000,9460000,20000,20000,20000,20000,473
|