577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183400,1172889390,20000,20000,20000,20000,1674
|
|
20240903,183300,1172889390,20000,20000,20000,20000,0
|
|
20240903,183200,1172889390,20000,20000,20000,20000,0
|
|
20240903,183100,1172889390,20000,20000,20000,20000,0
|
|
20240903,183000,1172889390,20000,20000,20000,20000,0
|
|
20240903,182900,1172889390,20000,20000,20000,20000,0
|
|
20240903,182800,1172889390,20000,20000,20000,20000,0
|
|
20240903,182700,1172889390,20000,20000,20000,20000,0
|
|
20240903,182600,1172889390,20000,20000,20000,20000,0
|
|
20240903,182500,1172889390,20000,20000,20000,20000,0
|
|
20240903,182400,1172889390,20000,20000,20000,20000,0
|
|
20240903,182300,1172889390,20000,20000,20000,20000,0
|
|
20240903,182200,1172889390,20000,20000,20000,20000,0
|
|
20240903,182100,1172889390,20000,20000,20000,20000,0
|
|
20240903,182000,1172889390,20000,20000,20000,20000,0
|
|
20240903,181900,1172889390,20000,20000,20000,20000,0
|
|
20240903,181800,1172889390,20000,20000,20000,20000,0
|
|
20240903,181700,1172889390,20000,20000,20000,20000,0
|
|
20240903,181600,1172889390,20000,20000,20000,20000,0
|
|
20240903,181500,1172889390,20000,20000,20000,20000,0
|
|
20240903,181400,1172889390,20000,20000,20000,20000,0
|
|
20240903,181300,1172889390,20000,20000,20000,20000,0
|
|
20240903,181200,1172889390,20000,20000,20000,20000,0
|
|
20240903,181100,1172889390,20000,20000,20000,20000,0
|
|
20240903,181000,1172889390,20000,20000,20000,20000,0
|
|
20240903,180900,1172889390,20000,20000,20000,20000,0
|
|
20240903,180800,1172889390,20000,20000,20000,20000,0
|
|
20240903,180700,1172889390,20000,20000,20000,20000,0
|
|
20240903,180600,1172889390,20000,20000,20000,20000,0
|
|
20240903,180500,1172889390,20000,20000,20000,20000,0
|
|
20240903,180400,1172889390,20000,20000,20000,20000,1674
|
|
20240903,180300,1172889390,20000,20000,20000,20000,0
|
|
20240903,180200,1172889390,20000,20000,20000,20000,0
|
|
20240903,180100,1172889390,20000,20000,20000,20000,0
|
|
20240903,180000,1172889390,20000,20000,20000,20000,0
|
|
20240903,175900,1172889390,20000,20000,20000,20000,0
|
|
20240903,175800,1172889390,20000,20000,20000,20000,0
|
|
20240903,175700,1172889390,20000,20000,20000,20000,0
|
|
20240903,175600,1172889390,20000,20000,20000,20000,0
|
|
20240903,175500,1172889390,20000,20000,20000,20000,0
|
|
20240903,175400,1172889390,20000,20000,20000,20000,0
|
|
20240903,175300,1172889390,20000,20000,20000,20000,0
|
|
20240903,175200,1172889390,20000,20000,20000,20000,0
|
|
20240903,175100,1172889390,20000,20000,20000,20000,0
|
|
20240903,175000,1172889390,20000,20000,20000,20000,0
|
|
20240903,174900,1172889390,20000,20000,20000,20000,0
|
|
20240903,174800,1172889390,20000,20000,20000,20000,0
|
|
20240903,174700,1172889390,20000,20000,20000,20000,0
|
|
20240903,174600,1172889390,20000,20000,20000,20000,0
|
|
20240903,174500,1172889390,20000,20000,20000,20000,0
|
|
20240903,174400,1172889390,20000,20000,20000,20000,0
|
|
20240903,174300,1172889390,20000,20000,20000,20000,0
|
|
20240903,174200,1172889390,20000,20000,20000,20000,0
|
|
20240903,174100,1172889390,20000,20000,20000,20000,0
|
|
20240903,174000,1172889390,20000,20000,20000,20000,0
|
|
20240903,173900,1172889390,20000,20000,20000,20000,0
|
|
20240903,173800,1172889390,20000,20000,20000,20000,0
|
|
20240903,173700,1172889390,20000,20000,20000,20000,0
|
|
20240903,173600,1172889390,20000,20000,20000,20000,0
|
|
20240903,173500,1172889390,20000,20000,20000,20000,0
|
|
20240903,173400,1172889390,20000,20000,20000,20000,1674
|
|
20240903,173300,1172889390,20000,20000,20000,20000,0
|
|
20240903,173200,1172889390,20000,20000,20000,20000,0
|
|
20240903,173100,1172889390,20000,20000,20000,20000,0
|
|
20240903,173000,1172889390,20000,20000,20000,20000,0
|
|
20240903,172900,1172889390,20000,20000,20000,20000,0
|
|
20240903,172800,1172889390,20000,20000,20000,20000,0
|
|
20240903,172700,1172889390,20000,20000,20000,20000,0
|
|
20240903,172600,1172889390,20000,20000,20000,20000,0
|
|
20240903,172500,1172889390,20000,20000,20000,20000,0
|
|
20240903,172400,1172889390,20000,20000,20000,20000,0
|
|
20240903,172300,1172889390,20000,20000,20000,20000,0
|
|
20240903,172200,1172889390,20000,20000,20000,20000,0
|
|
20240903,172100,1172889390,20000,20000,20000,20000,0
|
|
20240903,172000,1172889390,20000,20000,20000,20000,0
|
|
20240903,171900,1172889390,20000,20000,20000,20000,0
|
|
20240903,171800,1172889390,20000,20000,20000,20000,0
|
|
20240903,171700,1172889390,20000,20000,20000,20000,0
|
|
20240903,171600,1172889390,20000,20000,20000,20000,0
|
|
20240903,171500,1172889390,20000,20000,20000,20000,0
|
|
20240903,171400,1172889390,20000,20000,20000,20000,0
|
|
20240903,171300,1172889390,20000,20000,20000,20000,0
|
|
20240903,171200,1172889390,20000,20000,20000,20000,0
|
|
20240903,171100,1172889390,20000,20000,20000,20000,0
|
|
20240903,171000,1172889390,20000,20000,20000,20000,0
|
|
20240903,170900,1172889390,20000,20000,20000,20000,0
|
|
20240903,170800,1172889390,20000,20000,20000,20000,0
|
|
20240903,170700,1172889390,20000,20000,20000,20000,0
|
|
20240903,170600,1172889390,20000,20000,20000,20000,0
|
|
20240903,170500,1172889390,20000,20000,20000,20000,0
|
|
20240903,170400,1172889390,20000,20000,20000,20000,1674
|
|
20240903,170300,1172889390,20000,20000,20000,20000,0
|
|
20240903,170200,1172889390,20000,20000,20000,20000,0
|
|
20240903,170100,1172889390,20000,20000,20000,20000,0
|
|
20240903,170000,1172889390,20000,20000,20000,20000,0
|
|
20240903,165900,1172889390,20000,20000,20000,20000,0
|
|
20240903,165800,1172889390,20000,20000,20000,20000,0
|
|
20240903,165700,1172889390,20000,20000,20000,20000,0
|
|
20240903,165600,1172889390,20000,20000,20000,20000,0
|
|
20240903,165500,1172889390,20000,20000,20000,20000,0
|
|
20240903,165400,1172889390,20000,20000,20000,20000,0
|
|
20240903,165300,1172889390,20000,20000,20000,20000,0
|
|
20240903,165200,1172889390,20000,20000,20000,20000,0
|
|
20240903,165100,1172889390,20000,20000,20000,20000,0
|
|
20240903,165000,1172889390,20000,20000,20000,20000,0
|
|
20240903,164900,1172889390,20000,20000,20000,20000,0
|
|
20240903,164800,1172889390,20000,20000,20000,20000,0
|
|
20240903,164700,1172889390,20000,20000,20000,20000,0
|
|
20240903,164600,1172889390,20000,20000,20000,20000,0
|
|
20240903,164500,1172889390,20000,20000,20000,20000,0
|
|
20240903,164400,1172889390,20000,20000,20000,20000,0
|
|
20240903,164300,1172889390,20000,20000,20000,20000,0
|
|
20240903,164200,1172889390,20000,20000,20000,20000,0
|
|
20240903,164100,1172889390,20000,20000,20000,20000,0
|
|
20240903,164000,1172889390,20000,20000,20000,20000,0
|
|
20240903,163900,1172889390,20000,20000,20000,20000,0
|
|
20240903,163800,1172889390,20000,20000,20000,20000,0
|
|
20240903,163700,1172889390,20000,20000,20000,20000,0
|
|
20240903,163600,1172889390,20000,20000,20000,20000,0
|
|
20240903,163500,1172889390,20000,20000,20000,20000,0
|
|
20240903,163400,1172889390,20000,20000,20000,20000,1674
|
|
20240903,163300,1172889390,20000,20000,20000,20000,0
|
|
20240903,163200,1172889390,20000,20000,20000,20000,0
|
|
20240903,163100,1172889390,20000,20000,20000,20000,0
|
|
20240903,163000,1172889390,20000,20000,20000,20000,0
|
|
20240903,162900,1172889390,20000,20000,20000,20000,0
|
|
20240903,162800,1172889390,20000,20000,20000,20000,0
|
|
20240903,162700,1172889390,20000,20000,20000,20000,0
|
|
20240903,162600,1172889390,20000,20000,20000,20000,0
|
|
20240903,162500,1172889390,20000,20000,20000,20000,0
|
|
20240903,162400,1172889390,20000,20000,20000,20000,0
|
|
20240903,162300,1172889390,20000,20000,20000,20000,0
|
|
20240903,162200,1172889390,20000,20000,20000,20000,0
|
|
20240903,162100,1172889390,20000,20000,20000,20000,0
|
|
20240903,162000,1172889390,20000,20000,20000,20000,0
|
|
20240903,161900,1172889390,20000,20000,20000,20000,0
|
|
20240903,161800,1172889390,20000,20000,20000,20000,0
|
|
20240903,161700,1172889390,20000,20000,20000,20000,0
|
|
20240903,161600,1172889390,20000,20000,20000,20000,0
|
|
20240903,161500,1172889390,20000,20000,20000,20000,0
|
|
20240903,161400,1172889390,20000,20000,20000,20000,0
|
|
20240903,161300,1172889390,20000,20000,20000,20000,0
|
|
20240903,161200,1172889390,20000,20000,20000,20000,0
|
|
20240903,161100,1172889390,20000,20000,20000,20000,0
|
|
20240903,161000,1172889390,20000,20000,20000,20000,0
|
|
20240903,160900,1172889390,20000,20000,20000,20000,0
|
|
20240903,160800,1172889390,20000,20000,20000,20000,0
|
|
20240903,160700,1172889390,20000,20000,20000,20000,0
|
|
20240903,160600,1172889390,20000,20000,20000,20000,0
|
|
20240903,160500,1172889390,20000,20000,20000,20000,0
|
|
20240903,160400,1172889390,20000,20000,20000,20000,1674
|
|
20240903,160300,1172889390,20000,20000,20000,20000,0
|
|
20240903,160200,1172889390,20000,20000,20000,20000,0
|
|
20240903,160100,1172889390,20000,20000,20000,20000,0
|
|
20240903,160000,1172889390,20000,20000,20000,20000,0
|
|
20240903,155900,1172889390,20000,20000,20000,20000,0
|
|
20240903,155800,1172889390,20000,20000,20000,20000,0
|
|
20240903,155700,1172889390,20000,20000,20000,20000,0
|
|
20240903,155600,1172889390,20000,20000,20000,20000,0
|
|
20240903,155500,1172889390,20000,20000,20000,20000,0
|
|
20240903,155400,1172889390,20000,20000,20000,20000,0
|
|
20240903,155300,1172889390,20000,20000,20000,20000,0
|
|
20240903,155200,1172889390,20000,20000,20000,20000,0
|
|
20240903,155100,1172889390,20000,20000,20000,20000,0
|
|
20240903,155000,1172889390,20000,20000,20000,20000,0
|
|
20240903,154900,1172889390,20000,20000,20000,20000,0
|
|
20240903,154800,1172889390,20000,20000,20000,20000,0
|
|
20240903,154700,1172889390,20000,20000,20000,20000,0
|
|
20240903,154600,1172889390,20000,20000,20000,20000,0
|
|
20240903,154500,1172889390,20000,20000,20000,20000,0
|
|
20240903,154400,1172889390,20000,20000,20000,20000,0
|
|
20240903,154300,1172889390,20000,20000,20000,20000,0
|
|
20240903,154200,1172889390,20000,20000,20000,20000,0
|
|
20240903,154100,1172889390,20000,20000,20000,20000,0
|
|
20240903,154000,1172889390,20000,20000,20000,20000,0
|
|
20240903,153900,1172889390,20000,20000,20000,20000,0
|
|
20240903,153800,1172889390,20000,20000,20000,20000,0
|
|
20240903,153700,1172889390,20000,20000,20000,20000,0
|
|
20240903,153600,1172889390,20000,20000,20000,20000,0
|
|
20240903,153500,1172889390,20000,20000,20000,20000,0
|
|
20240903,153400,1172889390,20000,20000,20000,20000,1674
|
|
20240903,153300,1172889390,20000,20000,20000,20000,0
|
|
20240903,153200,1172889390,20000,20000,20000,20000,0
|
|
20240903,153100,1172889390,20000,20000,20000,20000,0
|
|
20240903,153000,1172889390,20000,20000,20000,20000,1674
|
|
20240903,152900,1139409390,20050,20050,20050,20050,0
|
|
20240903,152800,1139409390,20050,20050,20050,20050,0
|
|
20240903,152700,1139409390,20050,20050,20050,20050,0
|
|
20240903,152600,1139409390,20050,20050,20050,20050,0
|
|
20240903,152500,1139409390,20050,20050,20050,20050,0
|
|
20240903,152400,1139409390,20050,20050,20050,20050,0
|
|
20240903,152300,1139409390,20050,20050,20050,20050,0
|
|
20240903,152200,1139409390,20050,20050,20050,20050,0
|
|
20240903,152100,1139409390,20050,20050,20050,20050,0
|
|
20240903,152000,1139409390,20050,20050,20050,20050,0
|
|
20240903,151900,1139409390,20050,20050,20050,20000,128
|
|
20240903,151800,1136843440,20000,20000,20000,20000,179
|
|
20240903,151700,1133263440,20050,20050,20050,20050,20
|
|
20240903,151600,1132862440,20050,20050,20050,20000,81
|
|
20240903,151500,1131238540,20000,20100,20100,20000,104
|
|
20240903,151400,1129148240,20100,19990,20100,19990,444
|
|
20240903,151300,1120269690,19980,19980,19990,19980,153
|
|
20240903,151200,1117211400,19990,19980,19990,19980,26
|
|
20240903,151100,1116691910,19990,19990,19990,19980,179
|
|
20240903,151000,1113113810,19980,19980,19980,19980,23
|
|
20240903,150900,1112654270,19990,20000,20100,19990,320
|
|
20240903,150800,1106252130,19990,20000,20000,19990,187
|
|
20240903,150700,1102512230,19990,20050,20100,19980,184
|
|
20240903,150600,1098822820,19980,20000,20000,19980,460
|
|
20240903,150500,1089624520,20050,20050,20050,20000,110
|
|
20240903,150400,1087419470,20000,20000,20050,20000,88
|
|
20240903,150300,1085656070,20000,19990,20000,19980,111
|
|
20240903,150200,1083437180,20100,19990,20100,19980,2368
|
|
20240903,150100,1036089590,19980,19980,19980,19980,19
|
|
20240903,150000,1035709970,19990,19980,19990,19980,226
|
|
20240903,145900,1031192430,19990,19990,19990,19980,78
|
|
20240903,145800,1029633310,19980,19980,19990,19980,119
|
|
20240903,145700,1027254690,19980,19970,19980,19970,153
|
|
20240903,145600,1024197940,19990,19980,19990,19970,118
|
|
20240903,145500,1021840210,19970,19990,19990,19970,108
|
|
20240903,145400,1019682100,19970,19970,19990,19970,119
|
|
20240903,145300,1017304560,19980,19990,19990,19970,12
|
|
20240903,145200,1017064890,19970,19970,19990,19970,364
|
|
20240903,145100,1009792560,19970,19970,19970,19970,22
|
|
20240903,145000,1009353220,19980,19990,19990,19970,78
|
|
20240903,144900,1007794210,19990,19970,19990,19970,362
|
|
20240903,144800,1000560640,19980,19980,19980,19970,88
|
|
20240903,144700,998802490,19980,19980,19980,19970,106
|
|
20240903,144600,996684780,19980,19990,19990,19980,23
|
|
20240903,144500,996225020,20100,20100,20100,20000,177
|
|
20240903,144400,992668370,20000,20000,20000,20000,19
|
|
20240903,144300,992288370,20000,20000,20100,20000,120
|
|
20240903,144200,989878320,20100,20050,20100,20000,202
|
|
20240903,144100,985820370,20000,20100,20100,20000,119
|
|
20240903,144000,983430370,20000,20000,20100,20000,87
|
|
20240903,143900,981683620,20000,20000,20000,20000,61
|
|
20240903,143800,980463620,19990,20000,20000,19990,86
|
|
20240903,143700,978743810,19990,20100,20100,19990,154
|
|
20240903,143600,975654010,20100,20000,20100,20000,23
|
|
20240903,143500,975193360,20000,20050,20100,20000,80
|
|
20240903,143400,973587360,20100,20000,20100,20000,120
|
|
20240903,143300,971177360,20000,20100,20150,20000,90
|
|
20240903,143200,969368510,20000,19980,20050,19980,47
|
|
20240903,143100,968427790,19970,19960,19980,19960,1128
|
|
20240903,143000,945890630,19980,20050,20050,19970,2113
|
|
20240903,142900,903661100,20000,20000,20000,20000,35
|
|
20240903,142800,902961100,20000,20000,20150,20000,296
|
|
20240903,142700,897019000,20000,20000,20000,20000,9
|
|
20240903,142600,896839000,20000,20050,20050,19990,118
|
|
20240903,142500,894474140,20050,20050,20050,19990,1804
|
|
20240903,142400,858397690,20100,20100,20100,20000,110
|
|
20240903,142300,856187590,20000,20050,20100,20000,86
|
|
20240903,142200,854462340,20000,20050,20050,20000,62
|
|
20240903,142100,853219740,20100,20100,20100,20050,196
|
|
20240903,142000,849281540,20050,20050,20050,20050,19
|
|
20240903,141900,848900590,20150,20050,20150,20050,120
|
|
20240903,141800,846484540,20150,20100,20150,20050,78
|
|
20240903,141700,844913890,20050,20100,20100,20050,123
|
|
20240903,141600,842442540,20050,20050,20150,20050,86
|
|
20240903,141500,840713290,20050,20100,20100,20050,110
|
|
20240903,141400,838502790,20100,20100,20100,20050,31
|
|
20240903,141300,837880690,20150,20150,20150,20150,167
|
|
20240903,141200,834515640,20150,20150,20150,20150,1
|
|
20240903,141100,834495490,20150,20150,20150,20150,167
|
|
20240903,141000,831130440,20100,20150,20150,20100,65
|
|
20240903,140900,829822940,20150,20150,20150,20150,17
|
|
20240903,140800,829480390,20150,20150,20150,20150,170
|
|
20240903,140700,826054890,20150,20150,20150,20150,21
|
|
20240903,140600,825631740,20150,20100,20150,20100,167
|
|
20240903,140500,822266740,20150,20150,20150,20150,20
|
|
20240903,140400,821863740,20150,20100,20150,20100,167
|
|
20240903,140300,818498790,20100,20100,20100,20100,0
|
|
20240903,140200,818498790,20100,20100,20150,20100,138
|
|
20240903,140100,815724940,20100,20100,20100,20050,90
|
|
20240903,140000,813917090,20100,20050,20150,20050,184
|
|
20240903,135900,810217840,20150,20100,20150,20100,68
|
|
20240903,135800,808848690,20100,20100,20100,20100,145
|
|
20240903,135700,805934190,20100,20100,20100,20100,1
|
|
20240903,135600,805914090,20100,20100,20100,20100,172
|
|
20240903,135500,802456890,20100,20050,20100,20050,2
|
|
20240903,135400,802416740,20100,20100,20100,20050,97
|
|
20240903,135300,800468540,20100,20100,20100,20100,119
|
|
20240903,135200,798076640,20100,20050,20100,20050,25
|
|
20240903,135100,797574690,20100,20100,20100,20100,91
|
|
20240903,135000,795745590,20100,20100,20100,20100,0
|
|
20240903,134900,795745590,20100,20100,20100,20100,82
|
|
20240903,134800,794097390,20100,20100,20100,20100,301
|
|
20240903,134700,788047290,20100,20100,20100,20100,66
|
|
20240903,134600,786720690,20100,20100,20100,20100,0
|
|
20240903,134500,786720690,20100,20050,20100,20050,16
|
|
20240903,134400,786399140,20100,20100,20100,20100,67
|
|
20240903,134300,785052440,20100,20100,20100,20100,0
|
|
20240903,134200,785052440,20100,20100,20100,20100,67
|
|
20240903,134100,783705740,20100,20100,20100,20100,0
|
|
20240903,134000,783705740,20100,20050,20100,20050,16
|
|
20240903,133900,783384190,20100,20100,20100,20100,66
|
|
20240903,133800,782057590,20100,20100,20100,20100,10
|
|
20240903,133700,781856590,20100,20100,20100,20100,67
|
|
20240903,133600,780509890,20150,20150,20150,20150,45
|
|
20240903,133500,779603140,20150,20150,20150,20150,0
|
|
20240903,133400,779603140,20150,20150,20150,20150,67
|
|
20240903,133300,778253090,20150,20150,20150,20150,0
|
|
20240903,133200,778253090,20150,20150,20150,20150,107
|
|
20240903,133100,776097040,20150,20100,20150,20050,14
|
|
20240903,133000,775815540,20100,20050,20150,20050,87
|
|
20240903,132900,774063590,20050,20050,20050,20050,6
|
|
20240903,132800,773943290,20050,20050,20050,20050,9
|
|
20240903,132700,773762840,20050,20050,20150,20050,109
|
|
20240903,132600,771567090,20050,20050,20050,20050,8
|
|
20240903,132500,771406690,20050,20050,20150,20050,122
|
|
20240903,132400,768957090,20050,20050,20100,20050,19
|
|
20240903,132300,768575590,20050,20050,20050,20050,6
|
|
20240903,132200,768455290,20050,20050,20100,20050,625
|
|
20240903,132100,755920690,20050,20050,20050,20050,6
|
|
20240903,132000,755800390,20050,20050,20200,20050,84
|
|
20240903,131900,754107440,20050,20050,20200,20050,22
|
|
20240903,131800,753664840,20050,20200,20200,20050,134
|
|
20240903,131700,750964990,20100,20100,20100,20100,7
|
|
20240903,131600,750824290,20100,20200,20200,20100,5
|
|
20240903,131500,750723690,20200,20100,20200,20100,81
|
|
20240903,131400,749087690,20200,20200,20200,20200,16
|
|
20240903,131300,748764490,20200,20200,20200,20200,82
|
|
20240903,131200,747108090,20150,20150,20150,20150,7
|
|
20240903,131100,746967040,20200,20200,20200,20200,0
|
|
20240903,131000,746967040,20200,20150,20200,20150,67
|
|
20240903,130900,745615140,20200,20200,20200,20200,0
|
|
20240903,130800,745615140,20200,20150,20200,20050,112
|
|
20240903,130700,743357740,20200,20100,20200,20100,250
|
|
20240903,130600,738310790,20150,20150,20150,20150,8
|
|
20240903,130500,738149590,20150,20150,20150,20150,67
|
|
20240903,130400,736799540,20050,20050,20050,20050,1
|
|
20240903,130300,736779490,20150,20150,20150,20150,66
|
|
20240903,130200,735449590,20050,20050,20050,20050,25
|
|
20240903,130100,734948340,20100,20150,20150,20100,778
|
|
20240903,130000,719307140,20150,20150,20150,20150,0
|
|
20240903,125900,719307140,20150,20150,20150,20150,0
|
|
20240903,125800,719307140,20150,20150,20150,20150,82
|
|
20240903,125700,717654840,20150,20150,20150,20150,0
|
|
20240903,125600,717654840,20150,20150,20150,20150,66
|
|
20240903,125500,716324940,20100,20100,20100,20100,2
|
|
20240903,125400,716284740,20150,20150,20150,20150,0
|
|
20240903,125300,716284740,20150,20150,20150,20150,67
|
|
20240903,125200,714934690,20150,20150,20150,20150,16
|
|
20240903,125100,714612290,20150,20150,20150,20150,69
|
|
20240903,125000,713221940,20150,20150,20150,20150,0
|
|
20240903,124900,713221940,20150,20150,20150,20150,0
|
|
20240903,124800,713221940,20150,20150,20150,20150,66
|
|
20240903,124700,711892040,20150,20150,20150,20150,0
|
|
20240903,124600,711892040,20150,20150,20150,20150,83
|
|
20240903,124500,710219590,20150,20150,20150,20150,0
|
|
20240903,124400,710219590,20150,20150,20150,20150,67
|
|
20240903,124300,708869540,20150,20150,20150,20150,0
|
|
20240903,124200,708869540,20150,20150,20150,20150,0
|
|
20240903,124100,708869540,20150,20150,20150,20150,81
|
|
20240903,124000,707237390,20150,20150,20150,20150,0
|
|
20240903,123900,707237390,20150,20150,20150,20150,67
|
|
20240903,123800,705887340,20150,20150,20150,20150,0
|
|
20240903,123700,705887340,20150,20150,20150,20150,16
|
|
20240903,123600,705564940,20100,20100,20150,20100,1100
|
|
20240903,123500,683409790,20100,20100,20100,20100,23
|
|
20240903,123400,682947490,20100,20100,20100,20100,66
|
|
20240903,123300,681620890,20100,20100,20100,20100,0
|
|
20240903,123200,681620890,20100,20100,20100,20100,0
|
|
20240903,123100,681620890,20100,20100,20100,20100,67
|
|
20240903,123000,680274190,20100,20100,20100,20100,0
|
|
20240903,122900,680274190,20100,20050,20100,20050,261
|
|
20240903,122800,675036590,20050,20050,20050,20050,0
|
|
20240903,122700,675036590,20050,20100,20150,20050,117
|
|
20240903,122600,672686040,20050,20050,20050,20050,5
|
|
20240903,122500,672585790,20150,20150,20150,20150,0
|
|
20240903,122400,672585790,20150,20100,20150,20100,67
|
|
20240903,122300,671237240,20100,20100,20100,20100,123
|
|
20240903,122200,668764940,20150,20150,20150,20150,67
|
|
20240903,122100,667414890,20150,20150,20150,20150,0
|
|
20240903,122000,667414890,20150,20150,20150,20150,0
|
|
20240903,121900,667414890,20150,20100,20150,20100,102
|
|
20240903,121800,665361390,20100,20100,20100,20100,0
|
|
20240903,121700,665361390,20100,20150,20150,20100,357
|
|
20240903,121600,658182340,20100,20100,20100,20100,1
|
|
20240903,121500,658162240,20100,20100,20100,20100,14
|
|
20240903,121400,657880840,20100,20100,20100,20100,67
|
|
20240903,121300,656534140,20100,20100,20100,20100,5
|
|
20240903,121200,656433640,20100,20150,20150,20100,76
|
|
20240903,121100,654902740,20150,20150,20150,20150,0
|
|
20240903,121000,654902740,20150,20100,20150,20100,108
|
|
20240903,120900,652730840,20050,20150,20150,20050,113
|
|
20240903,120800,650463290,20150,20150,20150,20150,0
|
|
20240903,120700,650463290,20150,20150,20150,20150,67
|
|
20240903,120600,649113240,20150,20150,20150,20150,0
|
|
20240903,120500,649113240,20150,20150,20150,20150,66
|
|
20240903,120400,647783340,20150,20150,20150,20150,15
|
|
20240903,120300,647481090,20150,20150,20150,20150,0
|
|
20240903,120200,647481090,20150,20150,20150,20150,67
|
|
20240903,120100,646131040,20150,20050,20150,20050,19
|
|
20240903,120000,645749990,20150,20100,20150,20100,67
|
|
20240903,115900,644399990,20100,20100,20100,20100,0
|
|
20240903,115800,644399990,20100,20150,20150,20050,137
|
|
20240903,115700,641646240,20150,20100,20150,20100,147
|
|
20240903,115600,638686040,20100,20100,20100,20100,5
|
|
20240903,115500,638585540,20100,20100,20150,20100,103
|
|
20240903,115400,636511890,20100,20150,20150,20100,17
|
|
20240903,115300,636169390,20150,20100,20150,20100,67
|
|
20240903,115200,634821840,20100,20050,20100,20050,44
|
|
20240903,115100,633938340,20150,20150,20150,20150,0
|
|
20240903,115000,633938340,20150,20150,20150,20150,66
|
|
20240903,114900,632608440,20150,20150,20150,20150,14
|
|
20240903,114800,632326340,20150,20150,20150,20150,67
|
|
20240903,114700,630976290,20150,20150,20150,20150,0
|
|
20240903,114600,630976290,20150,20150,20150,20150,0
|
|
20240903,114500,630976290,20150,20050,20150,20050,93
|
|
20240903,114400,629102440,20150,20150,20150,20150,14
|
|
20240903,114300,628820340,20150,20150,20150,20150,66
|
|
20240903,114200,627490440,20150,20150,20150,20150,0
|
|
20240903,114100,627490440,20150,20100,20150,20100,67
|
|
20240903,114000,626140440,20100,20100,20100,20100,17
|
|
20240903,113900,625798740,20100,20150,20150,20100,262
|
|
20240903,113800,620532190,20150,20150,20150,20150,67
|
|
20240903,113700,619182140,20100,20100,20100,20100,18
|
|
20240903,113600,618820340,20150,20150,20150,20150,96
|
|
20240903,113500,616885940,20150,20150,20150,20150,16
|
|
20240903,113400,616563540,20100,20100,20100,20100,37
|
|
20240903,113300,615819840,20150,20150,20150,20150,77
|
|
20240903,113200,614268290,20150,20150,20150,20150,0
|
|
20240903,113100,614268290,20150,20150,20150,20150,67
|
|
20240903,113000,612918240,20150,20150,20150,20150,15
|
|
20240903,112900,612615990,20150,20150,20150,20150,0
|
|
20240903,112800,612615990,20150,20150,20150,20150,66
|
|
20240903,112700,611286090,20150,20150,20150,20150,0
|
|
20240903,112600,611286090,20150,20100,20150,20100,70
|
|
20240903,112500,609875740,20150,20150,20150,20150,16
|
|
20240903,112400,609553340,20150,20150,20150,20150,67
|
|
20240903,112300,608203290,20100,20150,20150,20100,38
|
|
20240903,112200,607438740,20150,20150,20150,20150,15
|
|
20240903,112100,607136490,20150,20150,20150,20150,82
|
|
20240903,112000,605484190,20100,20050,20100,20050,691
|
|
20240903,111900,591595590,20050,20100,20100,20050,97
|
|
20240903,111800,589647390,20100,20100,20100,20100,0
|
|
20240903,111700,589647390,20100,20100,20100,20100,0
|
|
20240903,111600,589647390,20100,20050,20100,20050,68
|
|
20240903,111500,588280640,20100,20100,20100,20100,0
|
|
20240903,111400,588280640,20100,20050,20100,20050,67
|
|
20240903,111300,586933990,20050,20050,20050,20050,0
|
|
20240903,111200,586933990,20050,20050,20050,20050,30
|
|
20240903,111100,586332490,20100,20100,20100,20100,67
|
|
20240903,111000,584985790,20100,20050,20100,20050,154
|
|
20240903,110900,581895990,20050,20100,20100,20050,1067
|
|
20240903,110800,560499290,20100,20100,20100,20100,14
|
|
20240903,110700,560217890,20100,20100,20100,20100,66
|
|
20240903,110600,558891290,20050,20050,20050,20050,99
|
|
20240903,110500,556906340,20050,20050,20050,20050,21
|
|
20240903,110400,556485290,20150,20050,20150,20050,115
|
|
20240903,110300,554168140,20150,20150,20150,20150,36
|
|
20240903,110200,553442740,20050,20100,20150,20050,77
|
|
20240903,110100,551892290,20100,20100,20100,20100,1
|
|
20240903,110000,551872190,20050,20050,20050,20050,1
|
|
20240903,105900,551852140,20150,20150,20150,20150,66
|
|
20240903,105800,550522240,20050,20050,20050,20050,2
|
|
20240903,105700,550482140,20150,20100,20150,20100,67
|
|
20240903,105600,549133990,20050,20100,20100,20050,16
|
|
20240903,105500,548812490,20100,20100,20100,20100,300
|
|
20240903,105400,542782490,20100,20100,20100,20100,67
|
|
20240903,105300,541435790,20050,20050,20050,20050,1
|
|
20240903,105200,541415740,20150,20100,20150,20050,1049
|
|
20240903,105100,520328440,20150,20150,20150,20150,0
|
|
20240903,105000,520328440,20150,20150,20150,20150,83
|
|
20240903,104900,518655990,20150,20150,20150,20150,0
|
|
20240903,104800,518655990,20150,20150,20150,20150,0
|
|
20240903,104700,518655990,20150,20100,20150,20100,68
|
|
20240903,104600,517285840,20150,20150,20150,20150,0
|
|
20240903,104500,517285840,20150,20150,20150,20100,83
|
|
20240903,104400,515613440,20100,20100,20100,20100,50
|
|
20240903,104300,514608440,20150,20150,20150,20150,0
|
|
20240903,104200,514608440,20150,20100,20150,20100,69
|
|
20240903,104100,513218190,20150,20150,20150,20150,15
|
|
20240903,104000,512915940,20150,20150,20150,20150,67
|
|
20240903,103900,511565890,20100,20100,20100,20100,10
|
|
20240903,103800,511364890,20150,20150,20150,20150,0
|
|
20240903,103700,511364890,20150,20150,20150,20150,117
|
|
20240903,103600,509007340,20150,20150,20150,20150,0
|
|
20240903,103500,509007340,20150,20150,20150,20150,116
|
|
20240903,103400,506669940,20150,20150,20150,20150,15
|
|
20240903,103300,506367690,20150,20150,20150,20150,97
|
|
20240903,103200,504413140,20150,20150,20150,20150,0
|
|
20240903,103100,504413140,20150,20100,20150,20100,9
|
|
20240903,103000,504231840,20200,20100,20200,20100,76
|
|
20240903,102900,502699140,20100,20100,20100,20100,1
|
|
20240903,102800,502679040,20200,20150,20200,20100,103
|
|
20240903,102700,500599590,20150,20150,20150,20150,0
|
|
20240903,102600,500599590,20150,20150,20150,20150,0
|
|
20240903,102500,500599590,20150,20150,20150,20150,483
|
|
20240903,102400,490867140,20150,20100,20150,20100,18
|
|
20240903,102300,490504590,20100,20100,20150,20100,68
|
|
20240903,102200,489134490,20150,20150,20150,20150,0
|
|
20240903,102100,489134490,20150,20150,20150,20150,0
|
|
20240903,102000,489134490,20150,20100,20150,20100,101
|
|
20240903,101900,487100290,20150,20150,20150,20150,0
|
|
20240903,101800,487100290,20150,20150,20150,20150,67
|
|
20240903,101700,485750240,20150,20150,20150,20150,0
|
|
20240903,101600,485750240,20150,20150,20200,20150,474
|
|
20240903,101500,476195840,20200,20200,20200,20200,1
|
|
20240903,101400,476175640,20200,20200,20200,20200,15
|
|
20240903,101300,475872640,20200,20200,20200,20200,74
|
|
20240903,101200,474377840,20200,20200,20200,20200,30
|
|
20240903,101100,473771840,20200,20150,20200,20150,68
|
|
20240903,101000,472398290,20200,20200,20200,20150,115
|
|
20240903,100900,470078890,20150,20200,20200,20150,16
|
|
20240903,100800,469756440,20200,20150,20200,20150,84
|
|
20240903,100700,468059790,20200,20200,20200,20200,266
|
|
20240903,100600,462686590,20200,20200,20200,20200,68
|
|
20240903,100500,461312990,20150,20150,20150,20150,6
|
|
20240903,100400,461192090,20150,20200,20200,20150,74
|
|
20240903,100300,459697590,20150,20150,20150,20150,8
|
|
20240903,100200,459536390,20150,20150,20150,20150,255
|
|
20240903,100100,454398140,20200,20200,20200,20150,223
|
|
20240903,100000,449901340,20150,20150,20150,20150,20
|
|
20240903,095900,449498340,20150,20200,20200,20150,171
|
|
20240903,095800,446048890,20150,20150,20200,20150,24
|
|
20240903,095700,445565190,20150,20150,20150,20150,155
|
|
20240903,095600,442441940,20200,20150,20200,20150,273
|
|
20240903,095500,436935240,20150,20200,20200,20150,568
|
|
20240903,095400,425472690,20200,20100,20200,20050,8440
|
|
20240903,095300,255409690,20100,20100,20100,20100,30
|
|
20240903,095200,254806690,20100,20050,20150,20050,516
|
|
20240903,095100,244454290,20050,20100,20150,20050,167
|
|
20240903,095000,241095290,20100,20100,20100,20100,0
|
|
20240903,094900,241095290,20100,20100,20100,20100,83
|
|
20240903,094800,239426990,20100,20100,20100,20100,0
|
|
20240903,094700,239426990,20100,20100,20100,20100,66
|
|
20240903,094600,238100390,20100,20150,20150,20100,36
|
|
20240903,094500,237376740,20150,20150,20150,20150,14
|
|
20240903,094400,237094640,20150,20150,20150,20150,67
|
|
20240903,094300,235744590,20050,20050,20050,20050,18
|
|
20240903,094200,235383690,20100,20100,20150,20050,105
|
|
20240903,094100,233270790,20100,20100,20100,20100,85
|
|
20240903,094000,231562290,20100,20150,20150,20100,22
|
|
20240903,093900,231119890,20150,20100,20150,20100,76
|
|
20240903,093800,229588990,20050,20050,20050,20050,50
|
|
20240903,093700,228586490,20150,20150,20150,20100,585
|
|
20240903,093600,216813740,20050,20050,20050,20050,10
|
|
20240903,093500,216613240,20050,20050,20050,20050,0
|
|
20240903,093400,216613240,20050,20100,20150,20050,275
|
|
20240903,093300,211076440,20050,20050,20050,20050,22
|
|
20240903,093200,210635340,20100,20050,20100,20050,301
|
|
20240903,093100,204593640,20100,20100,20100,20100,1
|
|
20240903,093000,204573540,20100,20050,20100,20050,723
|
|
20240903,092900,190041490,19970,19970,19970,19970,18
|
|
20240903,092800,189682030,20050,20050,20050,20050,1
|
|
20240903,092700,189661980,20100,20050,20100,20050,69
|
|
20240903,092600,188275380,20050,20050,20050,20050,0
|
|
20240903,092500,188275380,20050,20000,20050,20000,385
|
|
20240903,092400,180560030,20050,20050,20050,20050,0
|
|
20240903,092300,180560030,20050,20050,20050,20050,40
|
|
20240903,092200,179758030,20050,20050,20050,20050,79
|
|
20240903,092100,178174080,20100,20000,20100,19970,4975
|
|
20240903,092000,78630790,20000,19960,20000,19960,2035
|
|
20240903,091900,37931510,19990,19990,19990,19990,26
|
|
20240903,091800,37411770,20000,19990,20000,19990,432
|
|
20240903,091700,28773770,19990,19980,19990,19980,66
|
|
20240903,091600,27454580,19990,19990,19990,19990,2
|
|
20240903,091500,27414600,20000,19880,20000,19880,509
|
|
20240903,091400,17246920,19960,19940,19960,19940,39
|
|
20240903,091300,16468900,19880,19880,19880,19880,1
|
|
20240903,091200,16449020,19950,19920,19950,19920,31
|
|
20240903,091100,15830600,19880,19870,19920,19870,25
|
|
20240903,091000,15333540,19880,19860,19880,19860,124
|
|
20240903,090900,12869360,19830,19860,19860,19830,29
|
|
20240903,090800,12294260,19860,19900,19900,19860,22
|
|
20240903,090700,11856540,19900,19910,19910,19900,75
|
|
20240903,090600,10363990,19940,19940,19940,19940,2
|
|
20240903,090500,10324110,19940,19940,19940,19940,5
|
|
20240903,090400,10224410,19940,19940,19940,19940,31
|
|
20240903,090300,9606270,19950,19940,19950,19940,84
|
|
20240903,090200,7930690,19810,19810,19820,19800,157
|
|
20240903,090100,4820880,19790,19970,19970,19790,224
|
|
20240903,090000,379620,19980,19980,19980,19980,19
|