577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183400,944339930,19980,19980,19980,19980,2566
|
|
20240723,183300,944339930,19980,19980,19980,19980,0
|
|
20240723,183200,944339930,19980,19980,19980,19980,0
|
|
20240723,183100,944339930,19980,19980,19980,19980,0
|
|
20240723,183000,944339930,19980,19980,19980,19980,0
|
|
20240723,182900,944339930,19980,19980,19980,19980,0
|
|
20240723,182800,944339930,19980,19980,19980,19980,0
|
|
20240723,182700,944339930,19980,19980,19980,19980,0
|
|
20240723,182600,944339930,19980,19980,19980,19980,0
|
|
20240723,182500,944339930,19980,19980,19980,19980,0
|
|
20240723,182400,944339930,19980,19980,19980,19980,0
|
|
20240723,182300,944339930,19980,19980,19980,19980,0
|
|
20240723,182200,944339930,19980,19980,19980,19980,0
|
|
20240723,182100,944339930,19980,19980,19980,19980,0
|
|
20240723,182000,944339930,19980,19980,19980,19980,0
|
|
20240723,181900,944339930,19980,19980,19980,19980,0
|
|
20240723,181800,944339930,19980,19980,19980,19980,0
|
|
20240723,181700,944339930,19980,19980,19980,19980,0
|
|
20240723,181600,944339930,19980,19980,19980,19980,0
|
|
20240723,181500,944339930,19980,19980,19980,19980,0
|
|
20240723,181400,944339930,19980,19980,19980,19980,0
|
|
20240723,181300,944339930,19980,19980,19980,19980,0
|
|
20240723,181200,944339930,19980,19980,19980,19980,0
|
|
20240723,181100,944339930,19980,19980,19980,19980,0
|
|
20240723,181000,944339930,19980,19980,19980,19980,0
|
|
20240723,180900,944339930,19980,19980,19980,19980,0
|
|
20240723,180800,944339930,19980,19980,19980,19980,0
|
|
20240723,180700,944339930,19980,19980,19980,19980,0
|
|
20240723,180600,944339930,19980,19980,19980,19980,0
|
|
20240723,180500,944339930,19980,19980,19980,19980,0
|
|
20240723,180400,944339930,19980,19980,19980,19980,2566
|
|
20240723,180300,944339930,19980,19980,19980,19980,0
|
|
20240723,180200,944339930,19980,19980,19980,19980,0
|
|
20240723,180100,944339930,19980,19980,19980,19980,0
|
|
20240723,180000,944339930,19980,19980,19980,19980,0
|
|
20240723,175900,944339930,19980,19980,19980,19980,0
|
|
20240723,175800,944339930,19980,19980,19980,19980,0
|
|
20240723,175700,944339930,19980,19980,19980,19980,0
|
|
20240723,175600,944339930,19980,19980,19980,19980,0
|
|
20240723,175500,944339930,19980,19980,19980,19980,0
|
|
20240723,175400,944339930,19980,19980,19980,19980,0
|
|
20240723,175300,944339930,19980,19980,19980,19980,0
|
|
20240723,175200,944339930,19980,19980,19980,19980,0
|
|
20240723,175100,944339930,19980,19980,19980,19980,0
|
|
20240723,175000,944339930,19980,19980,19980,19980,0
|
|
20240723,174900,944339930,19980,19980,19980,19980,0
|
|
20240723,174800,944339930,19980,19980,19980,19980,0
|
|
20240723,174700,944339930,19980,19980,19980,19980,0
|
|
20240723,174600,944339930,19980,19980,19980,19980,0
|
|
20240723,174500,944339930,19980,19980,19980,19980,0
|
|
20240723,174400,944339930,19980,19980,19980,19980,0
|
|
20240723,174300,944339930,19980,19980,19980,19980,0
|
|
20240723,174200,944339930,19980,19980,19980,19980,0
|
|
20240723,174100,944339930,19980,19980,19980,19980,0
|
|
20240723,174000,944339930,19980,19980,19980,19980,0
|
|
20240723,173900,944339930,19980,19980,19980,19980,0
|
|
20240723,173800,944339930,19980,19980,19980,19980,0
|
|
20240723,173700,944339930,19980,19980,19980,19980,0
|
|
20240723,173600,944339930,19980,19980,19980,19980,0
|
|
20240723,173500,944339930,19980,19980,19980,19980,0
|
|
20240723,173400,944339930,19980,19980,19980,19980,2566
|
|
20240723,173300,944339930,19980,19980,19980,19980,0
|
|
20240723,173200,944339930,19980,19980,19980,19980,0
|
|
20240723,173100,944339930,19980,19980,19980,19980,0
|
|
20240723,173000,944339930,19980,19980,19980,19980,0
|
|
20240723,172900,944339930,19980,19980,19980,19980,0
|
|
20240723,172800,944339930,19980,19980,19980,19980,0
|
|
20240723,172700,944339930,19980,19980,19980,19980,0
|
|
20240723,172600,944339930,19980,19980,19980,19980,0
|
|
20240723,172500,944339930,19980,19980,19980,19980,0
|
|
20240723,172400,944339930,19980,19980,19980,19980,0
|
|
20240723,172300,944339930,19980,19980,19980,19980,0
|
|
20240723,172200,944339930,19980,19980,19980,19980,0
|
|
20240723,172100,944339930,19980,19980,19980,19980,0
|
|
20240723,172000,944339930,19980,19980,19980,19980,0
|
|
20240723,171900,944339930,19980,19980,19980,19980,0
|
|
20240723,171800,944339930,19980,19980,19980,19980,0
|
|
20240723,171700,944339930,19980,19980,19980,19980,0
|
|
20240723,171600,944339930,19980,19980,19980,19980,0
|
|
20240723,171500,944339930,19980,19980,19980,19980,0
|
|
20240723,171400,944339930,19980,19980,19980,19980,0
|
|
20240723,171300,944339930,19980,19980,19980,19980,0
|
|
20240723,171200,944339930,19980,19980,19980,19980,0
|
|
20240723,171100,944339930,19980,19980,19980,19980,0
|
|
20240723,171000,944339930,19980,19980,19980,19980,0
|
|
20240723,170900,944339930,19980,19980,19980,19980,0
|
|
20240723,170800,944339930,19980,19980,19980,19980,0
|
|
20240723,170700,944339930,19980,19980,19980,19980,0
|
|
20240723,170600,944339930,19980,19980,19980,19980,0
|
|
20240723,170500,944339930,19980,19980,19980,19980,0
|
|
20240723,170400,944339930,19980,19980,19980,19980,2566
|
|
20240723,170300,944339930,19980,19980,19980,19980,0
|
|
20240723,170200,944339930,19980,19980,19980,19980,0
|
|
20240723,170100,944339930,19980,19980,19980,19980,0
|
|
20240723,170000,944339930,19980,19980,19980,19980,0
|
|
20240723,165900,944339930,19980,19980,19980,19980,0
|
|
20240723,165800,944339930,19980,19980,19980,19980,0
|
|
20240723,165700,944339930,19980,19980,19980,19980,0
|
|
20240723,165600,944339930,19980,19980,19980,19980,0
|
|
20240723,165500,944339930,19980,19980,19980,19980,0
|
|
20240723,165400,944339930,19980,19980,19980,19980,0
|
|
20240723,165300,944339930,19980,19980,19980,19980,0
|
|
20240723,165200,944339930,19980,19980,19980,19980,0
|
|
20240723,165100,944339930,19980,19980,19980,19980,0
|
|
20240723,165000,944339930,19980,19980,19980,19980,0
|
|
20240723,164900,944339930,19980,19980,19980,19980,0
|
|
20240723,164800,944339930,19980,19980,19980,19980,0
|
|
20240723,164700,944339930,19980,19980,19980,19980,0
|
|
20240723,164600,944339930,19980,19980,19980,19980,0
|
|
20240723,164500,944339930,19980,19980,19980,19980,0
|
|
20240723,164400,944339930,19980,19980,19980,19980,0
|
|
20240723,164300,944339930,19980,19980,19980,19980,0
|
|
20240723,164200,944339930,19980,19980,19980,19980,0
|
|
20240723,164100,944339930,19980,19980,19980,19980,0
|
|
20240723,164000,944339930,19980,19980,19980,19980,0
|
|
20240723,163900,944339930,19980,19980,19980,19980,0
|
|
20240723,163800,944339930,19980,19980,19980,19980,0
|
|
20240723,163700,944339930,19980,19980,19980,19980,0
|
|
20240723,163600,944339930,19980,19980,19980,19980,0
|
|
20240723,163500,944339930,19980,19980,19980,19980,0
|
|
20240723,163400,944339930,19980,19980,19980,19980,2566
|
|
20240723,163300,944339930,19980,19980,19980,19980,0
|
|
20240723,163200,944339930,19980,19980,19980,19980,0
|
|
20240723,163100,944339930,19980,19980,19980,19980,0
|
|
20240723,163000,944339930,19980,19980,19980,19980,0
|
|
20240723,162900,944339930,19980,19980,19980,19980,0
|
|
20240723,162800,944339930,19980,19980,19980,19980,0
|
|
20240723,162700,944339930,19980,19980,19980,19980,0
|
|
20240723,162600,944339930,19980,19980,19980,19980,0
|
|
20240723,162500,944339930,19980,19980,19980,19980,0
|
|
20240723,162400,944339930,19980,19980,19980,19980,0
|
|
20240723,162300,944339930,19980,19980,19980,19980,0
|
|
20240723,162200,944339930,19980,19980,19980,19980,0
|
|
20240723,162100,944339930,19980,19980,19980,19980,0
|
|
20240723,162000,944339930,19980,19980,19980,19980,0
|
|
20240723,161900,944339930,19980,19980,19980,19980,0
|
|
20240723,161800,944339930,19980,19980,19980,19980,0
|
|
20240723,161700,944339930,19980,19980,19980,19980,0
|
|
20240723,161600,944339930,19980,19980,19980,19980,0
|
|
20240723,161500,944339930,19980,19980,19980,19980,0
|
|
20240723,161400,944339930,19980,19980,19980,19980,0
|
|
20240723,161300,944339930,19980,19980,19980,19980,0
|
|
20240723,161200,944339930,19980,19980,19980,19980,0
|
|
20240723,161100,944339930,19980,19980,19980,19980,0
|
|
20240723,161000,944339930,19980,19980,19980,19980,0
|
|
20240723,160900,944339930,19980,19980,19980,19980,0
|
|
20240723,160800,944339930,19980,19980,19980,19980,0
|
|
20240723,160700,944339930,19980,19980,19980,19980,0
|
|
20240723,160600,944339930,19980,19980,19980,19980,0
|
|
20240723,160500,944339930,19980,19980,19980,19980,0
|
|
20240723,160400,944339930,19980,19980,19980,19980,2566
|
|
20240723,160300,944339930,19980,19980,19980,19980,0
|
|
20240723,160200,944339930,19980,19980,19980,19980,0
|
|
20240723,160100,944339930,19980,19980,19980,19980,0
|
|
20240723,160000,944339930,19980,19980,19980,19980,0
|
|
20240723,155900,944339930,19980,19980,19980,19980,0
|
|
20240723,155800,944339930,19980,19980,19980,19980,0
|
|
20240723,155700,944339930,19980,19980,19980,19980,0
|
|
20240723,155600,944339930,19980,19980,19980,19980,0
|
|
20240723,155500,944339930,19980,19980,19980,19980,0
|
|
20240723,155400,944339930,19980,19980,19980,19980,0
|
|
20240723,155300,944339930,19980,19980,19980,19980,0
|
|
20240723,155200,944339930,19980,19980,19980,19980,0
|
|
20240723,155100,944339930,19980,19980,19980,19980,0
|
|
20240723,155000,944339930,19980,19980,19980,19980,0
|
|
20240723,154900,944339930,19980,19980,19980,19980,0
|
|
20240723,154800,944339930,19980,19980,19980,19980,0
|
|
20240723,154700,944339930,19980,19980,19980,19980,0
|
|
20240723,154600,944339930,19980,19980,19980,19980,0
|
|
20240723,154500,944339930,19980,19980,19980,19980,0
|
|
20240723,154400,944339930,19980,19980,19980,19980,0
|
|
20240723,154300,944339930,19980,19980,19980,19980,0
|
|
20240723,154200,944339930,19980,19980,19980,19980,0
|
|
20240723,154100,944339930,19980,19980,19980,19980,0
|
|
20240723,154000,944339930,19980,19980,19980,19980,0
|
|
20240723,153900,944339930,19980,19980,19980,19980,0
|
|
20240723,153800,944339930,19980,19980,19980,19980,0
|
|
20240723,153700,944339930,19980,19980,19980,19980,0
|
|
20240723,153600,944339930,19980,19980,19980,19980,0
|
|
20240723,153500,944339930,19980,19980,19980,19980,0
|
|
20240723,153400,944339930,19980,19980,19980,19980,2566
|
|
20240723,153300,944339930,19980,19980,19980,19980,0
|
|
20240723,153200,944339930,19980,19980,19980,19980,0
|
|
20240723,153100,944339930,19980,19980,19980,19980,0
|
|
20240723,153000,944339930,19980,19980,19980,19980,2566
|
|
20240723,152900,893071250,19990,19990,19990,19990,0
|
|
20240723,152800,893071250,19990,19990,19990,19990,0
|
|
20240723,152700,893071250,19990,19990,19990,19990,0
|
|
20240723,152600,893071250,19990,19990,19990,19990,0
|
|
20240723,152500,893071250,19990,19990,19990,19990,0
|
|
20240723,152400,893071250,19990,19990,19990,19990,0
|
|
20240723,152300,893071250,19990,19990,19990,19990,0
|
|
20240723,152200,893071250,19990,19990,19990,19990,0
|
|
20240723,152100,893071250,19990,19990,19990,19990,0
|
|
20240723,152000,893071250,19990,19990,19990,19990,0
|
|
20240723,151900,893071250,19990,19990,19990,19980,36
|
|
20240723,151800,892351800,19990,19990,19990,19990,188
|
|
20240723,151700,888593680,19990,19990,20000,19990,113
|
|
20240723,151600,886334530,19990,19980,19990,19980,287
|
|
20240723,151500,880597410,19990,19980,19990,19980,200
|
|
20240723,151400,876599740,19990,19980,19990,19980,132
|
|
20240723,151300,873961710,19990,19980,19990,19980,259
|
|
20240723,151200,868786800,19980,19980,19980,19980,136
|
|
20240723,151100,866069520,19980,19980,19990,19980,65
|
|
20240723,151000,864770810,19980,19990,19990,19980,90
|
|
20240723,150900,862972480,19980,19990,19990,19980,9
|
|
20240723,150800,862792600,19990,19980,19990,19980,53
|
|
20240723,150700,861733540,19980,19990,19990,19980,117
|
|
20240723,150600,859394730,19990,19990,19990,19980,122
|
|
20240723,150500,856956150,19990,19990,19990,19990,122
|
|
20240723,150400,854517370,20000,19990,20000,19990,100
|
|
20240723,150300,852518350,19990,19980,19990,19980,293
|
|
20240723,150200,846662050,19990,19980,19990,19980,82
|
|
20240723,150100,845023550,19990,19980,19990,19980,33
|
|
20240723,150000,844364200,19990,19990,19990,19980,7
|
|
20240723,145900,844224310,19980,19990,19990,19980,71
|
|
20240723,145800,842805460,19990,20000,20000,19990,63
|
|
20240723,145700,841546070,19990,19990,19990,19990,61
|
|
20240723,145600,840326680,19980,19980,20000,19980,491
|
|
20240723,145500,830516430,19980,20000,20000,19980,29
|
|
20240723,145400,829936520,19990,19990,19990,19990,42
|
|
20240723,145300,829096940,19990,19980,19990,19980,41
|
|
20240723,145200,828277740,19990,20000,20000,19990,23
|
|
20240723,145100,827817760,20000,19980,20000,19980,42
|
|
20240723,145000,826978370,19990,19990,20000,19990,55
|
|
20240723,144900,825878910,19990,19990,20000,19990,366
|
|
20240723,144800,818562560,20000,19990,20050,19990,446
|
|
20240723,144700,809643010,19990,19990,19990,19990,3
|
|
20240723,144600,809583040,20000,19990,20000,19990,49
|
|
20240723,144500,808603420,19990,19990,20000,19990,4
|
|
20240723,144400,808523440,20000,20000,20000,19990,71
|
|
20240723,144300,807103980,19990,19990,20000,19990,100
|
|
20240723,144200,805104760,19990,19990,19990,19990,75
|
|
20240723,144100,803605510,20000,20000,20000,20000,29
|
|
20240723,144000,803025510,20000,19990,20000,19990,50
|
|
20240723,143900,802026000,19990,19990,19990,19990,40
|
|
20240723,143800,801226400,20000,20000,20050,20000,23
|
|
20240723,143700,800766350,20050,20000,20050,19990,10
|
|
20240723,143600,800566130,19990,20000,20000,19990,330
|
|
20240723,143500,793967250,20000,20000,20000,20000,56
|
|
20240723,143400,792847250,20000,20000,20000,20000,96
|
|
20240723,143300,790927250,20000,19990,20000,19990,397
|
|
20240723,143200,782987260,19990,20000,20000,19990,52
|
|
20240723,143100,781947760,20000,20000,20000,20000,2
|
|
20240723,143000,781907760,20000,19990,20000,19990,92
|
|
20240723,142900,780068470,19990,20000,20050,19990,355
|
|
20240723,142800,772969670,19990,19990,20000,19990,53
|
|
20240723,142700,771910190,20000,20000,20050,20000,117
|
|
20240723,142600,769570140,20050,20000,20050,19990,75
|
|
20240723,142500,768070570,20000,20000,20000,20000,1
|
|
20240723,142400,768050570,20000,19990,20000,19990,197
|
|
20240723,142300,764110890,19990,20000,20000,19990,45
|
|
20240723,142200,763211200,19990,19990,20000,19990,119
|
|
20240723,142100,760831950,20050,19990,20050,19990,66
|
|
20240723,142000,759512180,19990,20000,20000,19990,395
|
|
20240723,141900,751612580,20050,20000,20050,20000,17
|
|
20240723,141800,751272280,20000,20000,20000,20000,18
|
|
20240723,141700,750912280,20000,20050,20050,20000,120
|
|
20240723,141600,748507230,20050,20050,20050,20000,93
|
|
20240723,141500,746646380,20000,20000,20000,20000,33
|
|
20240723,141400,745986380,20000,20000,20000,20000,71
|
|
20240723,141300,744566380,20050,20000,20050,20000,50
|
|
20240723,141200,743566230,20000,20050,20050,20000,614
|
|
20240723,141100,731285530,20050,20100,20100,20000,61
|
|
20240723,141000,730064830,20050,20000,20050,20000,316
|
|
20240723,140900,723733530,20000,20050,20050,20000,182
|
|
20240723,140800,720090430,20050,20000,20050,20000,72
|
|
20240723,140700,718649280,20000,20050,20050,20000,2
|
|
20240723,140600,718609230,20050,20050,20050,20000,61
|
|
20240723,140500,717388780,20100,20050,20100,20050,16
|
|
20240723,140400,717067730,20000,20100,20100,20000,13
|
|
20240723,140300,716807130,20050,20100,20100,20050,151
|
|
20240723,140200,713779530,20100,20050,20100,20050,77
|
|
20240723,140100,712235580,20050,20100,20100,20050,20
|
|
20240723,140000,711833630,20050,20100,20100,20050,4
|
|
20240723,135900,711753330,20100,20050,20100,20050,20
|
|
20240723,135800,711352280,20050,20100,20100,20050,15
|
|
20240723,135700,711050830,20050,20050,20100,20050,66
|
|
20240723,135600,709727480,20050,20000,20050,20000,219
|
|
20240723,135500,705340330,20000,20050,20100,20000,57
|
|
20240723,135400,704197430,20100,20100,20100,20050,628
|
|
20240723,135300,691605230,20050,20050,20050,20050,1
|
|
20240723,135200,691585180,20100,20050,20100,20050,2
|
|
20240723,135100,691545030,20100,20100,20100,20100,2
|
|
20240723,135000,691504830,20150,20050,20150,20050,14
|
|
20240723,134900,691222830,20150,20100,20150,20050,112
|
|
20240723,134800,688974030,20100,20100,20100,20100,1
|
|
20240723,134700,688953930,20100,20150,20150,20100,19
|
|
20240723,134600,688571280,20150,20100,20150,20100,64
|
|
20240723,134500,687284830,20050,20050,20050,20050,1
|
|
20240723,134400,687264780,20100,20100,20150,20100,19
|
|
20240723,134300,686882780,20150,20100,20150,20050,1221
|
|
20240723,134200,662341130,20050,20050,20050,20000,280
|
|
20240723,134100,656731180,20050,20100,20100,20050,5
|
|
20240723,134000,656630830,20100,20050,20100,20050,526
|
|
20240723,133900,646084480,20000,20050,20050,20000,7
|
|
20240723,133800,645944280,20000,20050,20050,20000,2
|
|
20240723,133700,645904230,20050,20000,20050,20000,3
|
|
20240723,133600,645844180,20050,20050,20050,20050,15
|
|
20240723,133500,645543430,20000,20050,20050,20000,77
|
|
20240723,133400,644003330,20100,20100,20100,20100,0
|
|
20240723,133300,644003330,20100,20050,20100,20050,2
|
|
20240723,133200,643963180,20100,20000,20100,20000,23
|
|
20240723,133100,643501480,20100,20050,20100,20050,41
|
|
20240723,133000,642679380,20050,20050,20050,20050,25
|
|
20240723,132900,642178130,20050,19980,20050,19980,704
|
|
20240723,132800,628068300,20000,20000,20000,20000,1
|
|
20240723,132700,628048300,19990,19980,19990,19980,104
|
|
20240723,132600,625970370,19990,20000,20000,19990,5
|
|
20240723,132500,625870400,20000,20000,20000,20000,1
|
|
20240723,132400,625850400,20000,20000,20050,20000,49
|
|
20240723,132300,624870350,20050,20050,20050,20000,66
|
|
20240723,132200,623547100,20050,20050,20050,19970,91
|
|
20240723,132100,621728520,20000,20000,20000,20000,40
|
|
20240723,132000,620928520,20000,20000,20000,19990,229
|
|
20240723,131900,616348530,19990,20000,20000,19990,39
|
|
20240723,131800,615568540,20000,19990,20000,19990,45
|
|
20240723,131700,614668830,19980,19980,19980,19980,1
|
|
20240723,131600,614648850,19970,19980,19980,19970,39
|
|
20240723,131500,613870010,19970,19990,19990,19960,120
|
|
20240723,131400,611473900,19990,19990,20000,19970,253
|
|
20240723,131300,606421220,19990,19990,19990,19990,1
|
|
20240723,131200,606401230,19970,20000,20000,19970,57
|
|
20240723,131100,605262650,19990,20000,20000,19990,14
|
|
20240723,131000,604982660,19990,19980,19990,19980,3
|
|
20240723,130900,604922700,19990,19990,20000,19990,23
|
|
20240723,130800,604462920,19980,19970,19980,19970,133
|
|
20240723,130700,601806020,19980,19980,20000,19970,225
|
|
20240723,130600,597312370,19990,19990,19990,19990,1
|
|
20240723,130500,597292380,19970,19980,19980,19970,31
|
|
20240723,130400,596673300,19980,20000,20000,19980,67
|
|
20240723,130300,595333830,19990,19990,19990,19990,1
|
|
20240723,130200,595313840,20000,19970,20000,19960,97
|
|
20240723,130100,593377310,20000,19990,20000,19980,13
|
|
20240723,130000,593117510,19990,19990,20000,19990,4
|
|
20240723,125900,593037530,19970,19990,19990,19970,15
|
|
20240723,125800,592737950,20000,19990,20000,19990,12
|
|
20240723,125700,592498060,19990,19990,19990,19990,58
|
|
20240723,125600,591338640,20000,20000,20000,19980,14
|
|
20240723,125500,591058840,19960,19980,19990,19960,77
|
|
20240723,125400,589521770,19970,19970,19970,19970,27
|
|
20240723,125300,588982580,19960,19970,19970,19960,57
|
|
20240723,125200,587844680,19960,19970,19970,19960,51
|
|
20240723,125100,586826670,19970,19970,19970,19960,48
|
|
20240723,125000,585868410,19970,19960,19970,19960,4
|
|
20240723,124900,585788550,19970,19970,19970,19970,14
|
|
20240723,124800,585508970,19960,20000,20000,19960,94
|
|
20240723,124700,583632060,19970,20000,20000,19970,1528
|
|
20240723,124600,553074750,20050,20050,20050,20050,18
|
|
20240723,124500,552713850,20000,20000,20050,20000,5
|
|
20240723,124400,552613750,20000,20000,20000,20000,0
|
|
20240723,124300,552613750,20000,20050,20050,20000,3
|
|
20240723,124200,552553700,20050,20000,20050,20000,90
|
|
20240723,124100,550752900,20000,20000,20050,20000,3
|
|
20240723,124000,550692850,20050,20050,20050,20050,43
|
|
20240723,123900,549830700,20050,20050,20050,20050,2
|
|
20240723,123800,549790600,20000,20000,20050,20000,79
|
|
20240723,123700,548210050,19990,20000,20000,19990,3
|
|
20240723,123600,548150060,20000,19990,20000,19990,2
|
|
20240723,123500,548110070,19990,20000,20000,19990,599
|
|
20240723,123400,536130830,20000,19990,20000,19990,1351
|
|
20240723,123300,509124320,19960,19960,19960,19960,0
|
|
20240723,123200,509124320,19960,19970,19980,19960,94
|
|
20240723,123100,507247990,19980,19970,19980,19970,15
|
|
20240723,123000,506948430,19970,19970,19970,19970,0
|
|
20240723,122900,506948430,19970,19990,19990,19960,61
|
|
20240723,122800,505730160,19960,19980,19990,19960,80
|
|
20240723,122700,504133080,19960,19960,19970,19960,78
|
|
20240723,122600,502576190,19970,19970,19990,19970,7
|
|
20240723,122500,502436350,19960,19960,19960,19960,2
|
|
20240723,122400,502396430,19970,19970,19970,19960,61
|
|
20240723,122300,501178670,19970,19970,19970,19960,39
|
|
20240723,122200,500400190,19980,19980,19980,19970,119
|
|
20240723,122100,498023640,19980,19990,19990,19970,182
|
|
20240723,122000,494387840,19990,19980,19990,19980,15
|
|
20240723,121900,494088000,19980,19990,19990,19980,775
|
|
20240723,121800,478596180,20000,20000,20000,19990,983
|
|
20240723,121700,458940180,20050,20050,20050,20000,21
|
|
20240723,121600,458519480,20000,20050,20050,20000,45
|
|
20240723,121500,457619430,20000,20000,20050,20000,77
|
|
20240723,121400,456079380,20050,20050,20050,20050,2
|
|
20240723,121300,456039280,20050,20000,20050,20000,112
|
|
20240723,121200,453798480,20000,20050,20050,20000,3
|
|
20240723,121100,453738380,20000,20000,20000,20000,1
|
|
20240723,121000,453718380,20050,20050,20050,20000,18
|
|
20240723,120900,453357580,20050,20050,20050,20050,2
|
|
20240723,120800,453317480,20000,20050,20050,20000,370
|
|
20240723,120700,445904780,20050,20000,20050,20000,2
|
|
20240723,120600,445864730,20000,20050,20050,20000,16
|
|
20240723,120500,445544030,20000,20050,20050,20000,29
|
|
20240723,120400,444963980,20000,20000,20050,20000,34
|
|
20240723,120300,444283880,20050,20050,20050,20050,2
|
|
20240723,120200,444243780,20050,20050,20050,20000,91
|
|
20240723,120100,442421130,20050,20000,20050,20000,79
|
|
20240723,120000,440841030,20000,20000,20050,20000,42
|
|
20240723,115900,440000980,20050,20050,20050,20000,18
|
|
20240723,115800,439640130,20000,20000,20000,20000,79
|
|
20240723,115700,438060130,20000,20000,20050,20000,3
|
|
20240723,115600,438000080,20000,20050,20050,20000,53
|
|
20240723,115500,436939130,20050,20000,20050,20000,16
|
|
20240723,115400,436618380,20000,20000,20050,20000,115
|
|
20240723,115300,434318330,20000,20050,20050,20000,38
|
|
20240723,115200,433558280,20000,20050,20050,20000,15
|
|
20240723,115100,433257580,20000,20000,20000,20000,38
|
|
20240723,115000,432497580,20050,20000,20050,20000,3
|
|
20240723,114900,432437480,20000,20050,20050,20000,81
|
|
20240723,114800,430817430,20050,20050,20050,20000,92
|
|
20240723,114700,428976680,20000,20000,20000,20000,51
|
|
20240723,114600,427956680,20050,20050,20050,20050,2
|
|
20240723,114500,427916580,20000,20050,20050,20000,83
|
|
20240723,114400,426254230,20050,20050,20050,20050,10
|
|
20240723,114300,426053730,20000,20000,20000,20000,1
|
|
20240723,114200,426033730,20050,20000,20050,20000,2
|
|
20240723,114100,425993680,20000,20050,20050,20000,172
|
|
20240723,114000,422550480,20000,20000,20000,20000,1
|
|
20240723,113900,422530480,20050,20050,20050,20050,11
|
|
20240723,113800,422309930,20000,20000,20050,20000,3
|
|
20240723,113700,422249880,20050,20050,20050,20000,82
|
|
20240723,113600,420608230,20050,20050,20050,20000,50
|
|
20240723,113500,419608130,20000,20000,20000,20000,1
|
|
20240723,113400,419588130,20000,20100,20100,20000,90
|
|
20240723,113300,417786530,20050,20100,20100,20050,28
|
|
20240723,113200,417225080,20100,20100,20100,20100,1
|
|
20240723,113100,417204980,20050,20100,20100,20050,4
|
|
20240723,113000,417124630,20100,20050,20100,20050,9
|
|
20240723,112900,416943880,20050,20050,20050,20050,1
|
|
20240723,112800,416923830,20000,20100,20100,20000,124
|
|
20240723,112700,414442730,20050,20100,20100,20050,44
|
|
20240723,112600,413560230,20050,20050,20050,20050,31
|
|
20240723,112500,412938680,20050,20100,20100,20050,2
|
|
20240723,112400,412898530,20050,20050,20050,20000,51
|
|
20240723,112300,411877430,20050,20050,20050,20000,17
|
|
20240723,112200,411536630,20050,20000,20050,20000,69
|
|
20240723,112100,410155680,20050,20000,20050,20000,139
|
|
20240723,112000,407374780,20050,20050,20050,20050,1
|
|
20240723,111900,407354730,20050,20000,20050,20000,61
|
|
20240723,111800,406133980,20050,20050,20050,20050,1
|
|
20240723,111700,406113930,20050,20050,20050,20000,60
|
|
20240723,111600,404912630,20050,20050,20050,20050,14
|
|
20240723,111500,404631930,20050,20000,20050,20000,37
|
|
20240723,111400,403891880,20100,20000,20100,20000,113
|
|
20240723,111300,401631780,20050,20050,20050,20050,2
|
|
20240723,111200,401591680,20050,20050,20050,20050,15
|
|
20240723,111100,401290930,20100,20000,20100,20000,511
|
|
20240723,111000,391045830,20000,20000,20000,20000,93
|
|
20240723,110900,389185830,20050,20050,20050,20000,59
|
|
20240723,110800,388005430,20050,20000,20050,20000,70
|
|
20240723,110700,386604980,20000,20000,20050,20000,102
|
|
20240723,110600,384564930,20050,20050,20050,20050,2
|
|
20240723,110500,384524830,20000,20050,20050,20000,73
|
|
20240723,110400,383063130,20000,20050,20050,20000,42
|
|
20240723,110300,382222980,20050,20050,20050,20050,9
|
|
20240723,110200,382042530,20050,20000,20050,20000,57
|
|
20240723,110100,380901130,20050,20050,20050,20000,92
|
|
20240723,110000,379057880,20100,20100,20100,20100,10
|
|
20240723,105900,378856880,20100,20050,20100,20050,113
|
|
20240723,105800,376591180,20050,20100,20100,20050,58
|
|
20240723,105700,375427480,20050,20050,20050,20050,76
|
|
20240723,105600,373903680,20050,20050,20050,20050,0
|
|
20240723,105500,373903680,20050,20050,20100,20050,5
|
|
20240723,105400,373803280,20050,20050,20100,20050,125
|
|
20240723,105300,371296330,20050,20050,20050,20000,705
|
|
20240723,105200,357161130,20050,20050,20050,20050,495
|
|
20240723,105100,347236380,20100,20100,20100,20100,5
|
|
20240723,105000,347135880,20050,20100,20100,20050,38
|
|
20240723,104900,346373330,20100,20100,20100,20100,0
|
|
20240723,104800,346373330,20100,20100,20100,20100,0
|
|
20240723,104700,346373330,20100,20100,20100,20050,90
|
|
20240723,104600,344568030,20050,20100,20100,20050,102
|
|
20240723,104500,342522880,20100,20100,20100,20050,19
|
|
20240723,104400,342141230,20100,20150,20150,20100,51
|
|
20240723,104300,341115180,20150,20100,20150,20100,32
|
|
20240723,104200,340471730,20100,20100,20150,20050,335
|
|
20240723,104100,333739080,20100,20100,20100,20100,1052
|
|
20240723,104000,312593880,20050,20100,20100,20050,88
|
|
20240723,103900,310828830,20050,20100,20100,20050,3
|
|
20240723,103800,310768580,20050,20050,20050,20050,3
|
|
20240723,103700,310708430,20100,20100,20100,20100,1
|
|
20240723,103600,310688330,20100,20100,20100,20100,17
|
|
20240723,103500,310346630,20100,20100,20100,20100,0
|
|
20240723,103400,310346630,20100,20050,20100,20050,731
|
|
20240723,103300,295690030,20000,20050,20050,20000,6
|
|
20240723,103200,295569780,20000,20000,20000,20000,267
|
|
20240723,103100,290229780,20000,19970,20000,19960,621
|
|
20240723,103000,277830760,19960,19960,19960,19960,479
|
|
20240723,102900,268269920,19970,19990,19990,19970,33
|
|
20240723,102800,267610490,19970,19950,19970,19940,354
|
|
20240723,102700,260545770,19950,19970,19970,19950,1118
|
|
20240723,102600,238232640,19960,20000,20000,19960,141
|
|
20240723,102500,235415700,19990,20000,20000,19990,11
|
|
20240723,102400,235195800,19960,20000,20000,19960,413
|
|
20240723,102300,226949340,20000,20000,20000,20000,3
|
|
20240723,102200,226889340,19980,20050,20050,19970,1916
|
|
20240723,102100,188580900,20000,20100,20100,20000,445
|
|
20240723,102000,179680750,20000,20050,20050,20000,106
|
|
20240723,101900,177560700,20000,20000,20000,20000,60
|
|
20240723,101800,176360700,20050,20050,20050,20050,16
|
|
20240723,101700,176039900,20050,20050,20050,20050,11
|
|
20240723,101600,175819350,20000,20050,20050,20000,50
|
|
20240723,101500,174819000,20050,20050,20050,20000,7
|
|
20240723,101400,174678700,20050,20100,20100,20050,10
|
|
20240723,101300,174477750,20000,20050,20100,20000,392
|
|
20240723,101200,166631750,20050,20000,20050,20000,286
|
|
20240723,101100,160906750,20050,20050,20050,20050,15
|
|
20240723,101000,160606000,20050,20000,20050,20000,2
|
|
20240723,100900,160565950,20000,20100,20100,20000,426
|
|
20240723,100800,152027150,20100,20100,20100,20050,234
|
|
20240723,100700,147335250,20100,20050,20100,20050,25
|
|
20240723,100600,146833350,20100,20050,20100,20050,32
|
|
20240723,100500,146191700,20100,20100,20100,20100,2
|
|
20240723,100400,146151500,20100,20100,20100,20100,17
|
|
20240723,100300,145809800,20100,20100,20100,20100,1
|
|
20240723,100200,145789700,20100,20100,20100,20100,1
|
|
20240723,100100,145769600,20100,20050,20100,20050,2
|
|
20240723,100000,145729450,20100,20100,20100,20000,83
|
|
20240723,095900,144065200,20100,20100,20100,20000,154
|
|
20240723,095800,140973200,20050,20050,20050,20050,1
|
|
20240723,095700,140953150,20000,20100,20100,20000,31
|
|
20240723,095600,140332300,20100,20050,20100,20050,149
|
|
20240723,095500,137344400,20100,20100,20100,20100,3
|
|
20240723,095400,137284100,20100,20050,20100,20050,51
|
|
20240723,095300,136261500,20050,20100,20100,20050,120
|
|
20240723,095200,133852100,20100,20100,20100,20050,37
|
|
20240723,095100,133109950,20100,20100,20100,20100,1
|
|
20240723,095000,133089850,20100,20100,20100,20100,3
|
|
20240723,094900,133029550,20100,20100,20100,20100,14
|
|
20240723,094800,132748150,20050,20100,20100,20050,73
|
|
20240723,094700,131284350,20100,20100,20100,20100,51
|
|
20240723,094600,130259250,20100,20050,20100,20050,97
|
|
20240723,094500,128313500,20050,20050,20050,20050,436
|
|
20240723,094400,119571700,20100,20100,20100,20100,12
|
|
20240723,094300,119330500,20100,20150,20150,20100,13
|
|
20240723,094200,119068650,20150,20150,20150,20100,342
|
|
20240723,094100,112189250,20100,20150,20150,20100,91
|
|
20240723,094000,110359950,20100,20100,20100,20100,29
|
|
20240723,093900,109777050,20150,20150,20150,20050,45
|
|
20240723,093800,108873850,20050,20150,20150,20050,169
|
|
20240723,093700,105484600,20100,20100,20100,20100,51
|
|
20240723,093600,104459500,20150,20150,20150,20150,1
|
|
20240723,093500,104439350,20150,20050,20150,20050,106
|
|
20240723,093400,102311450,20050,20100,20100,20050,284
|
|
20240723,093300,96605650,20150,20150,20150,20100,51
|
|
20240723,093200,95580450,20100,20150,20150,20100,44
|
|
20240723,093100,94695900,20150,20100,20150,20100,476
|
|
20240723,093000,85107700,20100,20200,20200,20100,108
|
|
20240723,092900,82936750,20150,20150,20150,20150,199
|
|
20240723,092800,78926900,20200,20200,20200,20200,14
|
|
20240723,092700,78644100,20150,20200,20200,20150,47
|
|
20240723,092600,77696850,20150,20150,20150,20150,438
|
|
20240723,092500,68871150,20200,20200,20200,20200,1
|
|
20240723,092400,68850950,20200,20150,20200,20150,20
|
|
20240723,092300,68447200,20150,20200,20200,20150,68
|
|
20240723,092200,67076950,20200,20200,20200,20200,2
|
|
20240723,092100,67036550,20200,20200,20200,20150,74
|
|
20240723,092000,65544250,20150,20200,20200,20150,2
|
|
20240723,091900,65503900,20200,20200,20200,20200,2
|
|
20240723,091800,65463500,20200,20200,20200,20200,1
|
|
20240723,091700,65443300,20200,20150,20200,20150,15
|
|
20240723,091600,65140350,20200,20200,20200,20200,2
|
|
20240723,091500,65099950,20150,20100,20150,20100,133
|
|
20240723,091400,62423300,20150,20150,20150,20150,52
|
|
20240723,091300,61375500,20150,20200,20200,20150,515
|
|
20240723,091200,50973250,20200,20150,20200,20150,202
|
|
20240723,091100,46902900,20200,20200,20200,20200,5
|
|
20240723,091000,46801900,20200,20150,20200,20100,214
|
|
20240723,090900,42482100,20150,20150,20150,20150,42
|
|
20240723,090800,41635800,20100,20100,20100,20100,2
|
|
20240723,090700,41595600,20100,20100,20100,20100,67
|
|
20240723,090600,40248900,20150,20150,20150,20150,401
|
|
20240723,090500,32168750,20100,20100,20100,20100,119
|
|
20240723,090400,29776850,20100,20100,20100,20100,23
|
|
20240723,090300,29314550,20100,20150,20150,20100,51
|
|
20240723,090200,28289400,20150,20050,20150,20050,295
|
|
20240723,090100,22357950,20000,20050,20050,20000,564
|
|
20240723,090000,11072400,20050,20000,20050,20000,553
|