577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183400,1281804630,20100,20100,20100,20100,2289
|
|
20240827,183300,1281804630,20100,20100,20100,20100,0
|
|
20240827,183200,1281804630,20100,20100,20100,20100,0
|
|
20240827,183100,1281804630,20100,20100,20100,20100,0
|
|
20240827,183000,1281804630,20100,20100,20100,20100,0
|
|
20240827,182900,1281804630,20100,20100,20100,20100,0
|
|
20240827,182800,1281804630,20100,20100,20100,20100,0
|
|
20240827,182700,1281804630,20100,20100,20100,20100,0
|
|
20240827,182600,1281804630,20100,20100,20100,20100,0
|
|
20240827,182500,1281804630,20100,20100,20100,20100,0
|
|
20240827,182400,1281804630,20100,20100,20100,20100,0
|
|
20240827,182300,1281804630,20100,20100,20100,20100,0
|
|
20240827,182200,1281804630,20100,20100,20100,20100,0
|
|
20240827,182100,1281804630,20100,20100,20100,20100,0
|
|
20240827,182000,1281804630,20100,20100,20100,20100,0
|
|
20240827,181900,1281804630,20100,20100,20100,20100,0
|
|
20240827,181800,1281804630,20100,20100,20100,20100,0
|
|
20240827,181700,1281804630,20100,20100,20100,20100,0
|
|
20240827,181600,1281804630,20100,20100,20100,20100,0
|
|
20240827,181500,1281804630,20100,20100,20100,20100,0
|
|
20240827,181400,1281804630,20100,20100,20100,20100,0
|
|
20240827,181300,1281804630,20100,20100,20100,20100,0
|
|
20240827,181200,1281804630,20100,20100,20100,20100,0
|
|
20240827,181100,1281804630,20100,20100,20100,20100,0
|
|
20240827,181000,1281804630,20100,20100,20100,20100,0
|
|
20240827,180900,1281804630,20100,20100,20100,20100,0
|
|
20240827,180800,1281804630,20100,20100,20100,20100,0
|
|
20240827,180700,1281804630,20100,20100,20100,20100,0
|
|
20240827,180600,1281804630,20100,20100,20100,20100,0
|
|
20240827,180500,1281804630,20100,20100,20100,20100,0
|
|
20240827,180400,1281804630,20100,20100,20100,20100,2289
|
|
20240827,180300,1281804630,20100,20100,20100,20100,0
|
|
20240827,180200,1281804630,20100,20100,20100,20100,0
|
|
20240827,180100,1281804630,20100,20100,20100,20100,0
|
|
20240827,180000,1281804630,20100,20100,20100,20100,0
|
|
20240827,175900,1281804630,20100,20100,20100,20100,0
|
|
20240827,175800,1281804630,20100,20100,20100,20100,0
|
|
20240827,175700,1281804630,20100,20100,20100,20100,0
|
|
20240827,175600,1281804630,20100,20100,20100,20100,0
|
|
20240827,175500,1281804630,20100,20100,20100,20100,0
|
|
20240827,175400,1281804630,20100,20100,20100,20100,0
|
|
20240827,175300,1281804630,20100,20100,20100,20100,0
|
|
20240827,175200,1281804630,20100,20100,20100,20100,0
|
|
20240827,175100,1281804630,20100,20100,20100,20100,0
|
|
20240827,175000,1281804630,20100,20100,20100,20100,0
|
|
20240827,174900,1281804630,20100,20100,20100,20100,0
|
|
20240827,174800,1281804630,20100,20100,20100,20100,0
|
|
20240827,174700,1281804630,20100,20100,20100,20100,0
|
|
20240827,174600,1281804630,20100,20100,20100,20100,0
|
|
20240827,174500,1281804630,20100,20100,20100,20100,0
|
|
20240827,174400,1281804630,20100,20100,20100,20100,0
|
|
20240827,174300,1281804630,20100,20100,20100,20100,0
|
|
20240827,174200,1281804630,20100,20100,20100,20100,0
|
|
20240827,174100,1281804630,20100,20100,20100,20100,0
|
|
20240827,174000,1281804630,20100,20100,20100,20100,0
|
|
20240827,173900,1281804630,20100,20100,20100,20100,0
|
|
20240827,173800,1281804630,20100,20100,20100,20100,0
|
|
20240827,173700,1281804630,20100,20100,20100,20100,0
|
|
20240827,173600,1281804630,20100,20100,20100,20100,0
|
|
20240827,173500,1281804630,20100,20100,20100,20100,0
|
|
20240827,173400,1281804630,20100,20100,20100,20100,2289
|
|
20240827,173300,1281804630,20100,20100,20100,20100,0
|
|
20240827,173200,1281804630,20100,20100,20100,20100,0
|
|
20240827,173100,1281804630,20100,20100,20100,20100,0
|
|
20240827,173000,1281804630,20100,20100,20100,20100,0
|
|
20240827,172900,1281804630,20100,20100,20100,20100,0
|
|
20240827,172800,1281804630,20100,20100,20100,20100,0
|
|
20240827,172700,1281804630,20100,20100,20100,20100,0
|
|
20240827,172600,1281804630,20100,20100,20100,20100,0
|
|
20240827,172500,1281804630,20100,20100,20100,20100,0
|
|
20240827,172400,1281804630,20100,20100,20100,20100,0
|
|
20240827,172300,1281804630,20100,20100,20100,20100,0
|
|
20240827,172200,1281804630,20100,20100,20100,20100,0
|
|
20240827,172100,1281804630,20100,20100,20100,20100,0
|
|
20240827,172000,1281804630,20100,20100,20100,20100,0
|
|
20240827,171900,1281804630,20100,20100,20100,20100,0
|
|
20240827,171800,1281804630,20100,20100,20100,20100,0
|
|
20240827,171700,1281804630,20100,20100,20100,20100,0
|
|
20240827,171600,1281804630,20100,20100,20100,20100,0
|
|
20240827,171500,1281804630,20100,20100,20100,20100,0
|
|
20240827,171400,1281804630,20100,20100,20100,20100,0
|
|
20240827,171300,1281804630,20100,20100,20100,20100,0
|
|
20240827,171200,1281804630,20100,20100,20100,20100,0
|
|
20240827,171100,1281804630,20100,20100,20100,20100,0
|
|
20240827,171000,1281804630,20100,20100,20100,20100,0
|
|
20240827,170900,1281804630,20100,20100,20100,20100,0
|
|
20240827,170800,1281804630,20100,20100,20100,20100,0
|
|
20240827,170700,1281804630,20100,20100,20100,20100,0
|
|
20240827,170600,1281804630,20100,20100,20100,20100,0
|
|
20240827,170500,1281804630,20100,20100,20100,20100,0
|
|
20240827,170400,1281804630,20100,20100,20100,20100,2289
|
|
20240827,170300,1281804630,20100,20100,20100,20100,0
|
|
20240827,170200,1281804630,20100,20100,20100,20100,0
|
|
20240827,170100,1281804630,20100,20100,20100,20100,0
|
|
20240827,170000,1281804630,20100,20100,20100,20100,0
|
|
20240827,165900,1281804630,20100,20100,20100,20100,0
|
|
20240827,165800,1281804630,20100,20100,20100,20100,0
|
|
20240827,165700,1281804630,20100,20100,20100,20100,0
|
|
20240827,165600,1281804630,20100,20100,20100,20100,0
|
|
20240827,165500,1281804630,20100,20100,20100,20100,0
|
|
20240827,165400,1281804630,20100,20100,20100,20100,0
|
|
20240827,165300,1281804630,20100,20100,20100,20100,0
|
|
20240827,165200,1281804630,20100,20100,20100,20100,0
|
|
20240827,165100,1281804630,20100,20100,20100,20100,0
|
|
20240827,165000,1281804630,20100,20100,20100,20100,0
|
|
20240827,164900,1281804630,20100,20100,20100,20100,0
|
|
20240827,164800,1281804630,20100,20100,20100,20100,0
|
|
20240827,164700,1281804630,20100,20100,20100,20100,0
|
|
20240827,164600,1281804630,20100,20100,20100,20100,0
|
|
20240827,164500,1281804630,20100,20100,20100,20100,0
|
|
20240827,164400,1281804630,20100,20100,20100,20100,0
|
|
20240827,164300,1281804630,20100,20100,20100,20100,0
|
|
20240827,164200,1281804630,20100,20100,20100,20100,0
|
|
20240827,164100,1281804630,20100,20100,20100,20100,0
|
|
20240827,164000,1281804630,20100,20100,20100,20100,0
|
|
20240827,163900,1281804630,20100,20100,20100,20100,0
|
|
20240827,163800,1281804630,20100,20100,20100,20100,0
|
|
20240827,163700,1281804630,20100,20100,20100,20100,0
|
|
20240827,163600,1281804630,20100,20100,20100,20100,0
|
|
20240827,163500,1281804630,20100,20100,20100,20100,0
|
|
20240827,163400,1281804630,20100,20100,20100,20100,2289
|
|
20240827,163300,1281804630,20100,20100,20100,20100,0
|
|
20240827,163200,1281804630,20100,20100,20100,20100,0
|
|
20240827,163100,1281804630,20100,20100,20100,20100,0
|
|
20240827,163000,1281804630,20100,20100,20100,20100,0
|
|
20240827,162900,1281804630,20100,20100,20100,20100,0
|
|
20240827,162800,1281804630,20100,20100,20100,20100,0
|
|
20240827,162700,1281804630,20100,20100,20100,20100,0
|
|
20240827,162600,1281804630,20100,20100,20100,20100,0
|
|
20240827,162500,1281804630,20100,20100,20100,20100,0
|
|
20240827,162400,1281804630,20100,20100,20100,20100,0
|
|
20240827,162300,1281804630,20100,20100,20100,20100,0
|
|
20240827,162200,1281804630,20100,20100,20100,20100,0
|
|
20240827,162100,1281804630,20100,20100,20100,20100,0
|
|
20240827,162000,1281804630,20100,20100,20100,20100,0
|
|
20240827,161900,1281804630,20100,20100,20100,20100,0
|
|
20240827,161800,1281804630,20100,20100,20100,20100,0
|
|
20240827,161700,1281804630,20100,20100,20100,20100,0
|
|
20240827,161600,1281804630,20100,20100,20100,20100,0
|
|
20240827,161500,1281804630,20100,20100,20100,20100,0
|
|
20240827,161400,1281804630,20100,20100,20100,20100,0
|
|
20240827,161300,1281804630,20100,20100,20100,20100,0
|
|
20240827,161200,1281804630,20100,20100,20100,20100,0
|
|
20240827,161100,1281804630,20100,20100,20100,20100,0
|
|
20240827,161000,1281804630,20100,20100,20100,20100,0
|
|
20240827,160900,1281804630,20100,20100,20100,20100,0
|
|
20240827,160800,1281804630,20100,20100,20100,20100,0
|
|
20240827,160700,1281804630,20100,20100,20100,20100,0
|
|
20240827,160600,1281804630,20100,20100,20100,20100,0
|
|
20240827,160500,1281804630,20100,20100,20100,20100,0
|
|
20240827,160400,1281804630,20100,20100,20100,20100,2289
|
|
20240827,160300,1281804630,20100,20100,20100,20100,0
|
|
20240827,160200,1281804630,20100,20100,20100,20100,0
|
|
20240827,160100,1281804630,20100,20100,20100,20100,0
|
|
20240827,160000,1281804630,20100,20100,20100,20100,0
|
|
20240827,155900,1281804630,20100,20100,20100,20100,0
|
|
20240827,155800,1281804630,20100,20100,20100,20100,0
|
|
20240827,155700,1281804630,20100,20100,20100,20100,0
|
|
20240827,155600,1281804630,20100,20100,20100,20100,0
|
|
20240827,155500,1281804630,20100,20100,20100,20100,0
|
|
20240827,155400,1281804630,20100,20100,20100,20100,0
|
|
20240827,155300,1281804630,20100,20100,20100,20100,0
|
|
20240827,155200,1281804630,20100,20100,20100,20100,0
|
|
20240827,155100,1281804630,20100,20100,20100,20100,0
|
|
20240827,155000,1281804630,20100,20100,20100,20100,0
|
|
20240827,154900,1281804630,20100,20100,20100,20100,0
|
|
20240827,154800,1281804630,20100,20100,20100,20100,0
|
|
20240827,154700,1281804630,20100,20100,20100,20100,0
|
|
20240827,154600,1281804630,20100,20100,20100,20100,0
|
|
20240827,154500,1281804630,20100,20100,20100,20100,0
|
|
20240827,154400,1281804630,20100,20100,20100,20100,0
|
|
20240827,154300,1281804630,20100,20100,20100,20100,0
|
|
20240827,154200,1281804630,20100,20100,20100,20100,0
|
|
20240827,154100,1281804630,20100,20100,20100,20100,0
|
|
20240827,154000,1281804630,20100,20100,20100,20100,0
|
|
20240827,153900,1281804630,20100,20100,20100,20100,0
|
|
20240827,153800,1281804630,20100,20100,20100,20100,0
|
|
20240827,153700,1281804630,20100,20100,20100,20100,0
|
|
20240827,153600,1281804630,20100,20100,20100,20100,0
|
|
20240827,153500,1281804630,20100,20100,20100,20100,0
|
|
20240827,153400,1281804630,20100,20100,20100,20100,2289
|
|
20240827,153300,1281804630,20100,20100,20100,20100,0
|
|
20240827,153200,1281804630,20100,20100,20100,20100,0
|
|
20240827,153100,1281804630,20100,20100,20100,20100,0
|
|
20240827,153000,1281804630,20100,20100,20100,20100,2289
|
|
20240827,152900,1235795730,20050,20050,20050,20050,0
|
|
20240827,152800,1235795730,20050,20050,20050,20050,0
|
|
20240827,152700,1235795730,20050,20050,20050,20050,0
|
|
20240827,152600,1235795730,20050,20050,20050,20050,0
|
|
20240827,152500,1235795730,20050,20050,20050,20050,0
|
|
20240827,152400,1235795730,20050,20050,20050,20050,0
|
|
20240827,152300,1235795730,20050,20050,20050,20050,0
|
|
20240827,152200,1235795730,20050,20050,20050,20050,0
|
|
20240827,152100,1235795730,20050,20050,20050,20050,0
|
|
20240827,152000,1235795730,20050,20050,20050,20050,0
|
|
20240827,151900,1235795730,20050,20200,20200,20050,97
|
|
20240827,151800,1233849080,20100,20100,20100,20100,5
|
|
20240827,151700,1233748580,20250,20150,20250,20100,207
|
|
20240827,151600,1229577330,20200,20200,20200,20200,0
|
|
20240827,151500,1229577330,20200,20200,20200,20200,7
|
|
20240827,151400,1229435930,20250,20300,20300,20150,511
|
|
20240827,151300,1219110430,20300,20300,20300,20250,93
|
|
20240827,151200,1217223330,20300,20300,20300,20200,283
|
|
20240827,151100,1211482630,20300,20250,20300,20250,105
|
|
20240827,151000,1209353480,20200,20200,20300,20200,5165
|
|
20240827,150900,1104815980,20200,20200,20200,20050,111
|
|
20240827,150800,1102579980,20200,20200,20200,20050,92
|
|
20240827,150700,1100725930,20200,20200,20200,20200,199
|
|
20240827,150600,1096706130,20200,20200,20200,20150,104
|
|
20240827,150500,1094607880,20200,20200,20200,20100,109
|
|
20240827,150400,1092410580,20200,20200,20200,20150,107
|
|
20240827,150300,1090250680,20100,20150,20200,20100,254
|
|
20240827,150200,1085132330,20150,20100,20150,20050,326
|
|
20240827,150100,1078571080,20100,20100,20100,20100,12
|
|
20240827,150000,1078329880,20000,20000,20100,20000,539
|
|
20240827,145900,1067549780,20000,20000,20000,20000,19
|
|
20240827,145800,1067169780,20050,20050,20100,20050,132
|
|
20240827,145700,1064523030,20050,20050,20050,20000,81
|
|
20240827,145600,1062899230,20050,20100,20100,20050,99
|
|
20240827,145500,1060914130,20050,20100,20100,20050,64
|
|
20240827,145400,1059630880,20050,20050,20050,20050,65
|
|
20240827,145300,1058327630,20100,20050,20100,20050,103
|
|
20240827,145200,1056262430,20050,20100,20100,20000,82
|
|
20240827,145100,1054620780,20000,20050,20100,20000,90
|
|
20240827,145000,1052817180,20050,20000,20050,20000,72
|
|
20240827,144900,1051376780,20000,20050,20050,20000,56
|
|
20240827,144800,1050254930,20100,20100,20100,20000,191
|
|
20240827,144700,1046419980,20000,20050,20050,20000,113
|
|
20240827,144600,1044155030,20100,20050,20100,20050,29
|
|
20240827,144500,1043573030,20050,20050,20100,20050,108
|
|
20240827,144400,1041405380,20050,20050,20050,20050,116
|
|
20240827,144300,1039079580,20050,20050,20050,20000,134
|
|
20240827,144200,1036395780,20000,20000,20050,20000,38
|
|
20240827,144100,1035635530,20000,20000,20050,20000,90
|
|
20240827,144000,1033834180,20050,20050,20050,20000,70
|
|
20240827,143900,1032433930,20050,20000,20050,20000,194
|
|
20240827,143800,1028547330,20050,20050,20050,20000,68
|
|
20240827,143700,1027187130,20000,20050,20050,20000,67
|
|
20240827,143600,1025846980,20050,20050,20050,20000,66
|
|
20240827,143500,1024524630,20000,20000,20000,20000,818
|
|
20240827,143400,1008164630,20000,20050,20150,20000,233
|
|
20240827,143300,1003485130,20050,20050,20050,20050,33
|
|
20240827,143200,1002823480,20050,20100,20100,20050,75
|
|
20240827,143100,1001318430,20100,20100,20150,20100,124
|
|
20240827,143000,998824530,20100,20100,20100,20100,64
|
|
20240827,142900,997538130,20100,20100,20100,20050,134
|
|
20240827,142800,994849180,20050,20150,20150,20050,72
|
|
20240827,142700,993399930,20150,20100,20150,20050,72
|
|
20240827,142600,991953080,20150,20050,20150,20050,97
|
|
20240827,142500,990005080,20150,20100,20150,20100,213
|
|
20240827,142400,985722330,20050,20050,20100,20050,112
|
|
20240827,142300,983474980,20150,20150,20150,20050,395
|
|
20240827,142200,975549180,20150,20100,20150,20100,99
|
|
20240827,142100,973557530,20150,20100,20150,20100,52
|
|
20240827,142000,972510630,20150,20100,20150,20100,175
|
|
20240827,141900,968985080,20150,20150,20200,20100,67
|
|
20240827,141800,967635530,20100,20150,20150,20100,104
|
|
20240827,141700,965543130,20100,20100,20200,20100,53
|
|
20240827,141600,964476080,20100,20150,20150,20100,94
|
|
20240827,141500,962584880,20100,20150,20200,20100,275
|
|
20240827,141400,957039880,20200,20150,20200,20150,70
|
|
20240827,141300,955628380,20200,20100,20200,20100,78
|
|
20240827,141200,954057480,20150,20200,20200,20100,96
|
|
20240827,141100,952124630,20200,20150,20200,20150,204
|
|
20240827,141000,948006430,20150,20150,20200,20150,104
|
|
20240827,140900,945909730,20200,20100,20200,20100,88
|
|
20240827,140800,944137280,20150,20150,20150,20150,44
|
|
20240827,140700,943250680,20150,20150,20200,20150,59
|
|
20240827,140600,942061330,20200,20100,20200,20100,166
|
|
20240827,140500,938709380,20200,20150,20200,20100,626
|
|
20240827,140400,926094780,20200,20200,20200,20200,40
|
|
20240827,140300,925286780,20200,20200,20200,20200,40
|
|
20240827,140200,924478780,20200,20200,20200,20200,35
|
|
20240827,140100,923771780,20200,20200,20200,20200,275
|
|
20240827,140000,918216780,20200,20200,20200,20200,263
|
|
20240827,135900,912904180,20200,20200,20200,20200,34
|
|
20240827,135800,912217380,20150,20200,20200,20150,37
|
|
20240827,135700,911470030,20200,20200,20200,20200,248
|
|
20240827,135600,906460430,20200,20250,20250,20200,68
|
|
20240827,135500,905085080,20250,20250,20250,20250,35
|
|
20240827,135400,904376330,20250,20250,20250,20200,109
|
|
20240827,135300,902169330,20250,20250,20250,20200,72
|
|
20240827,135200,900712930,20200,20250,20250,20200,180
|
|
20240827,135100,897075180,20250,20250,20250,20250,35
|
|
20240827,135000,896366430,20200,20250,20250,20200,129
|
|
20240827,134900,893758630,20250,20250,20250,20250,35
|
|
20240827,134800,893049880,20250,20250,20250,20250,35
|
|
20240827,134700,892341130,20250,20250,20250,20250,160
|
|
20240827,134600,889101130,20200,20250,20250,20200,26
|
|
20240827,134500,888575830,20250,20200,20250,20200,65
|
|
20240827,134400,887261130,20250,20200,20250,20200,60
|
|
20240827,134300,886047330,20250,20250,20250,20200,169
|
|
20240827,134200,882625580,20250,20250,20250,20250,35
|
|
20240827,134100,881916830,20250,20200,20250,20150,95
|
|
20240827,134000,879997030,20250,20250,20250,20200,60
|
|
20240827,133900,878783230,20250,20250,20250,20200,235
|
|
20240827,133800,874034480,20250,20200,20250,20200,244
|
|
20240827,133700,869097680,20250,20200,20250,20200,59
|
|
20240827,133600,867904130,20200,20200,20250,20200,58
|
|
20240827,133500,866730780,20250,20250,20250,20250,36
|
|
20240827,133400,866001780,20250,20200,20250,20200,105
|
|
20240827,133300,863879080,20200,20250,20250,20200,185
|
|
20240827,133200,860134030,20250,20250,20250,20250,60
|
|
20240827,133100,858919030,20250,20200,20250,20200,235
|
|
20240827,133000,854170280,20250,20250,20250,20250,37
|
|
20240827,132900,853421030,20200,20200,20250,20200,237
|
|
20240827,132800,848630480,20200,20200,20200,20200,35
|
|
20240827,132700,847923480,20200,20200,20200,20200,35
|
|
20240827,132600,847216480,20200,20200,20200,20200,36
|
|
20240827,132500,846489280,20200,20200,20200,20200,35
|
|
20240827,132400,845782280,20200,20150,20200,20150,233
|
|
20240827,132300,841086530,20150,20150,20150,20150,35
|
|
20240827,132200,840381280,20150,20150,20150,20150,71
|
|
20240827,132100,838950630,20150,20150,20150,20150,39
|
|
20240827,132000,838164780,20150,20150,20150,20150,35
|
|
20240827,131900,837459530,20150,20150,20150,20150,160
|
|
20240827,131800,834235530,20150,20150,20150,20150,35
|
|
20240827,131700,833530280,20150,20150,20150,20100,62
|
|
20240827,131600,832282330,20150,20150,20150,20100,38
|
|
20240827,131500,831516680,20150,20150,20150,20150,159
|
|
20240827,131400,828312830,20150,20150,20150,20150,36
|
|
20240827,131300,827587430,20100,20150,20150,20100,64
|
|
20240827,131200,826299280,20150,20150,20150,20150,35
|
|
20240827,131100,825594030,20150,20150,20150,20150,98
|
|
20240827,131000,823619330,20200,20150,20200,20150,191
|
|
20240827,130900,819762580,20100,20200,20200,20100,62
|
|
20240827,130800,818512880,20200,20150,20200,20150,35
|
|
20240827,130700,817806780,20150,20200,20200,20150,255
|
|
20240827,130600,812666780,20150,20200,20200,20150,66
|
|
20240827,130500,811334530,20200,20200,20200,20150,188
|
|
20240827,130400,807538280,20150,20200,20200,20150,52
|
|
20240827,130300,806488780,20200,20200,20200,20200,594
|
|
20240827,130200,794489980,20200,20200,20200,20200,55
|
|
20240827,130100,793378980,20200,20200,20200,20200,37
|
|
20240827,130000,792631580,20200,20150,20200,20150,186
|
|
20240827,125900,788875730,20200,20200,20200,20150,53
|
|
20240827,125800,787805630,20200,20150,20200,20150,75
|
|
20240827,125700,786292630,20200,20200,20200,20150,159
|
|
20240827,125600,783086330,20150,20200,20200,20150,200
|
|
20240827,125500,779047830,20200,20200,20200,20200,35
|
|
20240827,125400,778340830,20200,20200,20200,20200,36
|
|
20240827,125300,777613630,20200,20200,20200,20200,35
|
|
20240827,125200,776906630,20200,20200,20200,20150,62
|
|
20240827,125100,775655580,20200,20200,20200,20200,160
|
|
20240827,125000,772423580,20200,20150,20200,20150,36
|
|
20240827,124900,771696430,20200,20200,20200,20200,64
|
|
20240827,124800,770403630,20200,20150,20200,20150,62
|
|
20240827,124700,769152580,20200,20200,20200,20150,90
|
|
20240827,124600,767334830,20200,20200,20200,20200,160
|
|
20240827,124500,764102830,20200,20200,20200,20150,46
|
|
20240827,124400,763173680,20200,20200,20200,20200,35
|
|
20240827,124300,762466680,20200,20200,20200,20200,124
|
|
20240827,124200,759961880,20100,20150,20200,20100,174
|
|
20240827,124100,756454530,20100,20150,20150,20100,54
|
|
20240827,124000,755367430,20150,20150,20150,20150,38
|
|
20240827,123900,754601730,20150,20150,20150,20150,35
|
|
20240827,123800,753896480,20150,20150,20150,20150,41
|
|
20240827,123700,753070330,20150,20150,20150,20150,160
|
|
20240827,123600,749846330,20150,20150,20150,20150,75
|
|
20240827,123500,748335080,20150,20150,20150,20150,75
|
|
20240827,123400,746823830,20150,20150,20150,20150,34
|
|
20240827,123300,746138730,20150,20150,20150,20150,60
|
|
20240827,123200,744929730,20150,20100,20150,20100,160
|
|
20240827,123100,741705780,20100,20150,20150,20100,61
|
|
20240827,123000,740477880,20100,20150,20150,20100,59
|
|
20240827,122900,739289530,20100,20150,20150,20100,37
|
|
20240827,122800,738544030,20150,20150,20150,20150,160
|
|
20240827,122700,735320030,20100,20100,20100,20100,101
|
|
20240827,122600,733289930,20100,20100,20100,20100,35
|
|
20240827,122500,732586430,20150,20150,20150,20150,34
|
|
20240827,122400,731901330,20000,20150,20150,20000,79
|
|
20240827,122300,730314980,20100,20100,20100,20100,159
|
|
20240827,122200,727119080,20100,20050,20100,20050,35
|
|
20240827,122100,726415630,20100,20100,20100,20100,34
|
|
20240827,122000,725732230,20050,20100,20100,20050,53
|
|
20240827,121900,724669530,20100,20100,20100,20100,35
|
|
20240827,121800,723966030,20100,20100,20100,20100,160
|
|
20240827,121700,720750030,20100,20100,20100,20100,35
|
|
20240827,121600,720046530,20100,20100,20100,20100,35
|
|
20240827,121500,719343030,20100,20100,20100,20100,35
|
|
20240827,121400,718639530,20100,20100,20100,20100,160
|
|
20240827,121300,715423530,20100,20100,20100,20100,34
|
|
20240827,121200,714740130,20100,20000,20100,20000,45
|
|
20240827,121100,713836630,20000,20050,20100,20000,1805
|
|
20240827,121000,677670580,20050,20050,20100,20050,151
|
|
20240827,120900,674641280,20050,20100,20100,20050,184
|
|
20240827,120800,670944130,20100,20050,20100,20050,78
|
|
20240827,120700,669377580,20100,20100,20100,20100,50
|
|
20240827,120600,668372580,20100,20100,20100,20100,35
|
|
20240827,120500,667669080,20100,20100,20100,20100,35
|
|
20240827,120400,666965580,20100,20100,20100,20100,160
|
|
20240827,120300,663749580,20100,20100,20100,20100,35
|
|
20240827,120200,663046080,20100,20100,20100,20050,110
|
|
20240827,120100,660838830,20100,20150,20150,20100,157
|
|
20240827,120000,657681330,20150,20150,20150,20150,159
|
|
20240827,115900,654477480,20150,20150,20150,20150,36
|
|
20240827,115800,653752080,20150,20100,20150,20100,52
|
|
20240827,115700,652705180,20150,20100,20150,20100,61
|
|
20240827,115600,651477280,20150,20150,20150,20150,134
|
|
20240827,115500,648777180,20150,20100,20150,20100,161
|
|
20240827,115400,645533080,20150,20100,20150,20100,135
|
|
20240827,115300,642817830,20150,20100,20150,20050,174
|
|
20240827,115200,639319680,20150,20150,20150,20150,36
|
|
20240827,115100,638594280,20100,20150,20150,20100,35
|
|
20240827,115000,637889080,20150,20150,20150,20150,161
|
|
20240827,114900,634644930,20150,20150,20150,20100,86
|
|
20240827,114800,632914530,20150,20150,20150,20150,36
|
|
20240827,114700,632189130,20150,20150,20150,20150,36
|
|
20240827,114600,631463730,20150,20150,20150,20150,181
|
|
20240827,114500,627816580,20150,20150,20150,20100,46
|
|
20240827,114400,626890030,20150,20150,20150,20150,50
|
|
20240827,114300,625882530,20150,20150,20150,20150,36
|
|
20240827,114200,625157130,20150,20100,20150,20100,57
|
|
20240827,114100,624009730,20150,20150,20150,20150,161
|
|
20240827,114000,620765580,20150,20150,20150,20150,34
|
|
20240827,113900,620080480,20150,20150,20150,20100,56
|
|
20240827,113800,618953080,20100,20100,20100,20100,26
|
|
20240827,113700,618430480,20150,20150,20150,20150,40
|
|
20240827,113600,617624480,20150,20150,20150,20150,160
|
|
20240827,113500,614400480,20150,20150,20150,20150,34
|
|
20240827,113400,613715380,20150,20150,20150,20150,36
|
|
20240827,113300,612989980,20150,20100,20150,20100,59
|
|
20240827,113200,611802380,20150,20150,20150,20150,161
|
|
20240827,113100,608558230,20150,20150,20150,20150,35
|
|
20240827,113000,607852980,20150,20100,20150,20100,60
|
|
20240827,112900,606645230,20150,20100,20150,20100,64
|
|
20240827,112800,605357080,20150,20150,20150,20150,40
|
|
20240827,112700,604551080,20150,20150,20150,20150,161
|
|
20240827,112600,601306930,20150,20150,20150,20150,34
|
|
20240827,112500,600621830,20150,20150,20150,20150,36
|
|
20240827,112400,599896430,20150,20150,20150,20150,34
|
|
20240827,112300,599211330,20150,20150,20150,20150,35
|
|
20240827,112200,598506080,20150,20150,20150,20150,160
|
|
20240827,112100,595282080,20150,20100,20150,20100,35
|
|
20240827,112000,594576880,20050,20150,20150,20050,37
|
|
20240827,111900,593831530,20050,20100,20150,20050,154
|
|
20240827,111800,590735730,20150,20150,20150,20150,36
|
|
20240827,111700,590010330,20150,20150,20150,20150,159
|
|
20240827,111600,586806480,20100,20150,20150,20100,1068
|
|
20240827,111500,565336280,20150,20150,20150,20150,34
|
|
20240827,111400,564651180,20150,20150,20150,20150,1590
|
|
20240827,111300,532612680,20150,20150,20150,20150,159
|
|
20240827,111200,529408830,20150,20150,20150,20150,45
|
|
20240827,111100,528502080,20150,20150,20150,20150,36
|
|
20240827,111000,527776680,20100,20150,20150,20100,135
|
|
20240827,110900,525057080,20100,20100,20150,20100,144
|
|
20240827,110800,522160880,20100,20100,20150,20100,199
|
|
20240827,110700,518152980,20150,20100,20150,20100,118
|
|
20240827,110600,515779380,20100,20100,20150,20100,146
|
|
20240827,110500,512843080,20100,20100,20150,20100,72
|
|
20240827,110400,511394080,20100,20100,20100,20100,57
|
|
20240827,110300,510248380,20150,20100,20150,20100,164
|
|
20240827,110200,506945730,20150,20150,20150,20150,0
|
|
20240827,110100,506945730,20150,20150,20150,20150,1
|
|
20240827,110000,506925580,20150,20150,20150,20150,0
|
|
20240827,105900,506925580,20150,20150,20150,20150,125
|
|
20240827,105800,504406830,20150,20150,20150,20150,0
|
|
20240827,105700,504406830,20150,20150,20150,20150,0
|
|
20240827,105600,504406830,20150,20150,20150,20150,0
|
|
20240827,105500,504406830,20150,20150,20150,20150,554
|
|
20240827,105400,493243730,20150,20150,20150,20150,125
|
|
20240827,105300,490724980,20100,20100,20100,20100,35
|
|
20240827,105200,490021480,20100,20100,20100,20100,126
|
|
20240827,105100,487488880,20100,20100,20100,20100,1
|
|
20240827,105000,487468780,20100,20100,20100,20100,0
|
|
20240827,104900,487468780,20100,20100,20100,20100,60
|
|
20240827,104800,486262780,20100,20100,20100,20100,36
|
|
20240827,104700,485539180,20000,20000,20000,20000,0
|
|
20240827,104600,485539180,20000,20000,20000,20000,0
|
|
20240827,104500,485539180,20000,20100,20100,20000,177
|
|
20240827,104400,481981580,20000,20000,20000,20000,3
|
|
20240827,104300,481921580,20050,20050,20050,20050,0
|
|
20240827,104200,481921580,20050,20050,20050,20050,23
|
|
20240827,104100,481460430,20150,20150,20150,20150,0
|
|
20240827,104000,481460430,20150,20150,20150,20150,125
|
|
20240827,103900,478941680,20150,20150,20150,20150,0
|
|
20240827,103800,478941680,20150,20150,20150,20150,0
|
|
20240827,103700,478941680,20150,20150,20150,20150,0
|
|
20240827,103600,478941680,20150,20150,20150,20150,0
|
|
20240827,103500,478941680,20150,20150,20150,20150,125
|
|
20240827,103400,476422930,20100,20100,20100,20100,28
|
|
20240827,103300,475860130,20050,20050,20050,20050,18
|
|
20240827,103200,475499230,20000,20050,20050,20000,2437
|
|
20240827,103100,426737930,20050,20150,20150,20050,143
|
|
20240827,103000,423858280,20150,20150,20150,20150,0
|
|
20240827,102900,423858280,20150,20150,20150,20150,16
|
|
20240827,102800,423535880,20150,20150,20150,20150,19
|
|
20240827,102700,423153030,20050,20050,20050,20050,0
|
|
20240827,102600,423153030,20050,20150,20150,20050,132
|
|
20240827,102500,420493330,20150,20150,20150,20150,2
|
|
20240827,102400,420453030,20150,20150,20150,20150,0
|
|
20240827,102300,420453030,20150,20150,20150,20150,15
|
|
20240827,102200,420150780,20150,20150,20150,20150,1
|
|
20240827,102100,420130630,20150,20150,20150,20150,135
|
|
20240827,102000,417410380,20100,20100,20100,20100,346
|
|
20240827,101900,410455780,20100,20100,20100,20100,0
|
|
20240827,101800,410455780,20100,20100,20100,20100,18
|
|
20240827,101700,410093980,20000,20100,20100,20000,162
|
|
20240827,101600,406839680,20050,20100,20100,20050,198
|
|
20240827,101500,402869630,20150,20150,20150,20150,2
|
|
20240827,101400,402829330,20150,20150,20150,20150,0
|
|
20240827,101300,402829330,20150,20150,20150,20150,0
|
|
20240827,101200,402829330,20150,20150,20150,20150,125
|
|
20240827,101100,400310580,20100,20100,20100,20100,6
|
|
20240827,101000,400189980,20150,20150,20150,20100,92
|
|
20240827,100900,398336780,20100,20100,20100,20100,40
|
|
20240827,100800,397532780,20150,20150,20150,20150,15
|
|
20240827,100700,397230530,20100,20100,20100,20100,91
|
|
20240827,100600,395401430,20150,20150,20150,20150,0
|
|
20240827,100500,395401430,20150,20150,20150,20150,0
|
|
20240827,100400,395401430,20150,20100,20150,20100,31
|
|
20240827,100300,394778280,20100,20100,20100,20100,143
|
|
20240827,100200,391903980,20100,20100,20100,20100,10
|
|
20240827,100100,391702980,20100,20100,20100,20100,1
|
|
20240827,100000,391682880,20100,20100,20100,20050,9
|
|
20240827,095900,391502030,20100,20100,20100,20100,553
|
|
20240827,095800,380386730,20100,20150,20150,20100,126
|
|
20240827,095700,377847880,20150,20150,20150,20150,250
|
|
20240827,095600,372810380,20100,20100,20100,20100,1
|
|
20240827,095500,372790280,20150,20150,20200,20150,48
|
|
20240827,095400,371822980,20150,20150,20150,20150,6
|
|
20240827,095300,371702080,20150,20150,20150,20150,141
|
|
20240827,095200,368860930,20100,20100,20100,20100,4
|
|
20240827,095100,368780530,20100,20100,20100,20100,150
|
|
20240827,095000,365765530,20100,20150,20150,20100,102
|
|
20240827,094900,363710330,20100,20100,20100,20100,1
|
|
20240827,094800,363690230,20150,20150,20150,20150,125
|
|
20240827,094700,361171480,20100,20100,20100,20100,0
|
|
20240827,094600,361171480,20100,20100,20150,20100,97
|
|
20240827,094500,359221730,20150,20100,20150,20100,107
|
|
20240827,094400,357070930,20150,20200,20200,20100,181
|
|
20240827,094300,353417530,20150,20150,20150,20150,0
|
|
20240827,094200,353417530,20150,20150,20150,20150,66
|
|
20240827,094100,352087630,20150,20100,20150,20100,7405
|
|
20240827,094000,203239580,20050,20050,20050,20050,0
|
|
20240827,093900,203239580,20050,20100,20100,20050,725
|
|
20240827,093800,188697080,20100,20100,20100,20100,14
|
|
20240827,093700,188415680,20100,20100,20100,20100,11
|
|
20240827,093600,188194580,20050,20050,20050,20050,0
|
|
20240827,093500,188194580,20050,20050,20050,20050,11
|
|
20240827,093400,187974030,20100,20100,20100,20100,125
|
|
20240827,093300,185461530,20000,19980,20000,19950,2907
|
|
20240827,093200,127328410,19950,19950,19950,19950,0
|
|
20240827,093100,127328410,19950,19950,19950,19950,0
|
|
20240827,093000,127328410,19950,19940,19950,19940,124
|
|
20240827,092900,124855610,19940,19940,19940,19940,0
|
|
20240827,092800,124855610,19940,19940,19940,19940,3
|
|
20240827,092700,124795790,19940,19940,19940,19940,52
|
|
20240827,092600,123758910,19940,19940,19940,19940,11
|
|
20240827,092500,123539570,19930,19940,19990,19930,178
|
|
20240827,092400,119982320,19940,19940,19940,19940,15
|
|
20240827,092300,119683220,19940,19940,19940,19940,18
|
|
20240827,092200,119324300,19930,19940,19940,19930,10
|
|
20240827,092100,119124970,19940,19940,19940,19940,0
|
|
20240827,092000,119124970,19940,19970,19980,19870,260
|
|
20240827,091900,113941950,19870,19870,19870,19870,0
|
|
20240827,091800,113941950,19870,19860,19900,19860,46
|
|
20240827,091700,113028120,19850,19850,19850,19850,0
|
|
20240827,091600,113028120,19850,19850,19930,19850,876
|
|
20240827,091500,95624090,19850,19850,19850,19850,27
|
|
20240827,091400,95088140,19850,19850,19850,19850,61
|
|
20240827,091300,93877290,19850,19940,19940,19850,2434
|
|
20240827,091200,45443880,19940,19940,19940,19940,50
|
|
20240827,091100,44446880,19940,19970,19980,19940,216
|
|
20240827,091000,40134510,19970,19970,19970,19970,1
|
|
20240827,090900,40114540,19920,19920,19920,19920,136
|
|
20240827,090800,37405420,19930,19970,19980,19930,151
|
|
20240827,090700,34394690,19970,19970,19970,19970,1
|
|
20240827,090600,34374720,19930,19930,19930,19930,4
|
|
20240827,090500,34295000,19910,19910,19910,19910,20
|
|
20240827,090400,33896800,19910,19900,19920,19900,78
|
|
20240827,090300,32344410,19900,19900,19940,19900,493
|
|
20240827,090200,22529670,19890,19900,19900,19890,137
|
|
20240827,090100,19804730,19900,19890,19900,19860,110
|
|
20240827,090000,17617090,19900,19900,19900,19840,886
|