577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183400,1210682340,20450,20450,20450,20450,4871
|
|
20240924,183300,1210682340,20450,20450,20450,20450,0
|
|
20240924,183200,1210682340,20450,20450,20450,20450,0
|
|
20240924,183100,1210682340,20450,20450,20450,20450,0
|
|
20240924,183000,1210682340,20450,20450,20450,20450,0
|
|
20240924,182900,1210682340,20450,20450,20450,20450,0
|
|
20240924,182800,1210682340,20450,20450,20450,20450,0
|
|
20240924,182700,1210682340,20450,20450,20450,20450,0
|
|
20240924,182600,1210682340,20450,20450,20450,20450,0
|
|
20240924,182500,1210682340,20450,20450,20450,20450,0
|
|
20240924,182400,1210682340,20450,20450,20450,20450,0
|
|
20240924,182300,1210682340,20450,20450,20450,20450,0
|
|
20240924,182200,1210682340,20450,20450,20450,20450,0
|
|
20240924,182100,1210682340,20450,20450,20450,20450,0
|
|
20240924,182000,1210682340,20450,20450,20450,20450,0
|
|
20240924,181900,1210682340,20450,20450,20450,20450,0
|
|
20240924,181800,1210682340,20450,20450,20450,20450,0
|
|
20240924,181700,1210682340,20450,20450,20450,20450,0
|
|
20240924,181600,1210682340,20450,20450,20450,20450,0
|
|
20240924,181500,1210682340,20450,20450,20450,20450,0
|
|
20240924,181400,1210682340,20450,20450,20450,20450,0
|
|
20240924,181300,1210682340,20450,20450,20450,20450,0
|
|
20240924,181200,1210682340,20450,20450,20450,20450,0
|
|
20240924,181100,1210682340,20450,20450,20450,20450,0
|
|
20240924,181000,1210682340,20450,20450,20450,20450,0
|
|
20240924,180900,1210682340,20450,20450,20450,20450,0
|
|
20240924,180800,1210682340,20450,20450,20450,20450,0
|
|
20240924,180700,1210682340,20450,20450,20450,20450,0
|
|
20240924,180600,1210682340,20450,20450,20450,20450,0
|
|
20240924,180500,1210682340,20450,20450,20450,20450,0
|
|
20240924,180400,1210682340,20450,20450,20450,20450,4871
|
|
20240924,180300,1210682340,20450,20450,20450,20450,0
|
|
20240924,180200,1210682340,20450,20450,20450,20450,0
|
|
20240924,180100,1210682340,20450,20450,20450,20450,0
|
|
20240924,180000,1210682340,20450,20450,20450,20450,0
|
|
20240924,175900,1210682340,20450,20450,20450,20450,0
|
|
20240924,175800,1210682340,20450,20450,20450,20450,0
|
|
20240924,175700,1210682340,20450,20450,20450,20450,0
|
|
20240924,175600,1210682340,20450,20450,20450,20450,0
|
|
20240924,175500,1210682340,20450,20450,20450,20450,0
|
|
20240924,175400,1210682340,20450,20450,20450,20450,0
|
|
20240924,175300,1210682340,20450,20450,20450,20450,0
|
|
20240924,175200,1210682340,20450,20450,20450,20450,0
|
|
20240924,175100,1210682340,20450,20450,20450,20450,0
|
|
20240924,175000,1210682340,20450,20450,20450,20450,0
|
|
20240924,174900,1210682340,20450,20450,20450,20450,0
|
|
20240924,174800,1210682340,20450,20450,20450,20450,0
|
|
20240924,174700,1210682340,20450,20450,20450,20450,0
|
|
20240924,174600,1210682340,20450,20450,20450,20450,0
|
|
20240924,174500,1210682340,20450,20450,20450,20450,0
|
|
20240924,174400,1210682340,20450,20450,20450,20450,0
|
|
20240924,174300,1210682340,20450,20450,20450,20450,0
|
|
20240924,174200,1210682340,20450,20450,20450,20450,0
|
|
20240924,174100,1210682340,20450,20450,20450,20450,0
|
|
20240924,174000,1210682340,20450,20450,20450,20450,0
|
|
20240924,173900,1210682340,20450,20450,20450,20450,0
|
|
20240924,173800,1210682340,20450,20450,20450,20450,0
|
|
20240924,173700,1210682340,20450,20450,20450,20450,0
|
|
20240924,173600,1210682340,20450,20450,20450,20450,0
|
|
20240924,173500,1210682340,20450,20450,20450,20450,0
|
|
20240924,173400,1210682340,20450,20450,20450,20450,4871
|
|
20240924,173300,1210682340,20450,20450,20450,20450,0
|
|
20240924,173200,1210682340,20450,20450,20450,20450,0
|
|
20240924,173100,1210682340,20450,20450,20450,20450,0
|
|
20240924,173000,1210682340,20450,20450,20450,20450,0
|
|
20240924,172900,1210682340,20450,20450,20450,20450,0
|
|
20240924,172800,1210682340,20450,20450,20450,20450,0
|
|
20240924,172700,1210682340,20450,20450,20450,20450,0
|
|
20240924,172600,1210682340,20450,20450,20450,20450,0
|
|
20240924,172500,1210682340,20450,20450,20450,20450,0
|
|
20240924,172400,1210682340,20450,20450,20450,20450,0
|
|
20240924,172300,1210682340,20450,20450,20450,20450,0
|
|
20240924,172200,1210682340,20450,20450,20450,20450,0
|
|
20240924,172100,1210682340,20450,20450,20450,20450,0
|
|
20240924,172000,1210682340,20450,20450,20450,20450,0
|
|
20240924,171900,1210682340,20450,20450,20450,20450,0
|
|
20240924,171800,1210682340,20450,20450,20450,20450,0
|
|
20240924,171700,1210682340,20450,20450,20450,20450,0
|
|
20240924,171600,1210682340,20450,20450,20450,20450,0
|
|
20240924,171500,1210682340,20450,20450,20450,20450,0
|
|
20240924,171400,1210682340,20450,20450,20450,20450,0
|
|
20240924,171300,1210682340,20450,20450,20450,20450,0
|
|
20240924,171200,1210682340,20450,20450,20450,20450,0
|
|
20240924,171100,1210682340,20450,20450,20450,20450,0
|
|
20240924,171000,1210682340,20450,20450,20450,20450,0
|
|
20240924,170900,1210682340,20450,20450,20450,20450,0
|
|
20240924,170800,1210682340,20450,20450,20450,20450,0
|
|
20240924,170700,1210682340,20450,20450,20450,20450,0
|
|
20240924,170600,1210682340,20450,20450,20450,20450,0
|
|
20240924,170500,1210682340,20450,20450,20450,20450,0
|
|
20240924,170400,1210682340,20450,20450,20450,20450,4871
|
|
20240924,170300,1210682340,20450,20450,20450,20450,0
|
|
20240924,170200,1210682340,20450,20450,20450,20450,0
|
|
20240924,170100,1210682340,20450,20450,20450,20450,0
|
|
20240924,170000,1210682340,20450,20450,20450,20450,0
|
|
20240924,165900,1210682340,20450,20450,20450,20450,0
|
|
20240924,165800,1210682340,20450,20450,20450,20450,0
|
|
20240924,165700,1210682340,20450,20450,20450,20450,0
|
|
20240924,165600,1210682340,20450,20450,20450,20450,0
|
|
20240924,165500,1210682340,20450,20450,20450,20450,0
|
|
20240924,165400,1210682340,20450,20450,20450,20450,0
|
|
20240924,165300,1210682340,20450,20450,20450,20450,0
|
|
20240924,165200,1210682340,20450,20450,20450,20450,0
|
|
20240924,165100,1210682340,20450,20450,20450,20450,0
|
|
20240924,165000,1210682340,20450,20450,20450,20450,0
|
|
20240924,164900,1210682340,20450,20450,20450,20450,0
|
|
20240924,164800,1210682340,20450,20450,20450,20450,0
|
|
20240924,164700,1210682340,20450,20450,20450,20450,0
|
|
20240924,164600,1210682340,20450,20450,20450,20450,0
|
|
20240924,164500,1210682340,20450,20450,20450,20450,0
|
|
20240924,164400,1210682340,20450,20450,20450,20450,0
|
|
20240924,164300,1210682340,20450,20450,20450,20450,0
|
|
20240924,164200,1210682340,20450,20450,20450,20450,0
|
|
20240924,164100,1210682340,20450,20450,20450,20450,0
|
|
20240924,164000,1210682340,20450,20450,20450,20450,0
|
|
20240924,163900,1210682340,20450,20450,20450,20450,0
|
|
20240924,163800,1210682340,20450,20450,20450,20450,0
|
|
20240924,163700,1210682340,20450,20450,20450,20450,0
|
|
20240924,163600,1210682340,20450,20450,20450,20450,0
|
|
20240924,163500,1210682340,20450,20450,20450,20450,0
|
|
20240924,163400,1210682340,20450,20450,20450,20450,4871
|
|
20240924,163300,1210682340,20450,20450,20450,20450,0
|
|
20240924,163200,1210682340,20450,20450,20450,20450,0
|
|
20240924,163100,1210682340,20450,20450,20450,20450,0
|
|
20240924,163000,1210682340,20450,20450,20450,20450,0
|
|
20240924,162900,1210682340,20450,20450,20450,20450,0
|
|
20240924,162800,1210682340,20450,20450,20450,20450,0
|
|
20240924,162700,1210682340,20450,20450,20450,20450,0
|
|
20240924,162600,1210682340,20450,20450,20450,20450,0
|
|
20240924,162500,1210682340,20450,20450,20450,20450,0
|
|
20240924,162400,1210682340,20450,20450,20450,20450,0
|
|
20240924,162300,1210682340,20450,20450,20450,20450,0
|
|
20240924,162200,1210682340,20450,20450,20450,20450,0
|
|
20240924,162100,1210682340,20450,20450,20450,20450,0
|
|
20240924,162000,1210682340,20450,20450,20450,20450,0
|
|
20240924,161900,1210682340,20450,20450,20450,20450,0
|
|
20240924,161800,1210682340,20450,20450,20450,20450,0
|
|
20240924,161700,1210682340,20450,20450,20450,20450,0
|
|
20240924,161600,1210682340,20450,20450,20450,20450,0
|
|
20240924,161500,1210682340,20450,20450,20450,20450,0
|
|
20240924,161400,1210682340,20450,20450,20450,20450,0
|
|
20240924,161300,1210682340,20450,20450,20450,20450,0
|
|
20240924,161200,1210682340,20450,20450,20450,20450,0
|
|
20240924,161100,1210682340,20450,20450,20450,20450,0
|
|
20240924,161000,1210682340,20450,20450,20450,20450,0
|
|
20240924,160900,1210682340,20450,20450,20450,20450,0
|
|
20240924,160800,1210682340,20450,20450,20450,20450,0
|
|
20240924,160700,1210682340,20450,20450,20450,20450,0
|
|
20240924,160600,1210682340,20450,20450,20450,20450,0
|
|
20240924,160500,1210682340,20450,20450,20450,20450,0
|
|
20240924,160400,1210682340,20450,20450,20450,20450,4871
|
|
20240924,160300,1210682340,20450,20450,20450,20450,0
|
|
20240924,160200,1210682340,20450,20450,20450,20450,0
|
|
20240924,160100,1210682340,20450,20450,20450,20450,0
|
|
20240924,160000,1210682340,20450,20450,20450,20450,0
|
|
20240924,155900,1210682340,20450,20450,20450,20450,0
|
|
20240924,155800,1210682340,20450,20450,20450,20450,0
|
|
20240924,155700,1210682340,20450,20450,20450,20450,0
|
|
20240924,155600,1210682340,20450,20450,20450,20450,0
|
|
20240924,155500,1210682340,20450,20450,20450,20450,0
|
|
20240924,155400,1210682340,20450,20450,20450,20450,0
|
|
20240924,155300,1210682340,20450,20450,20450,20450,0
|
|
20240924,155200,1210682340,20450,20450,20450,20450,0
|
|
20240924,155100,1210682340,20450,20450,20450,20450,0
|
|
20240924,155000,1210682340,20450,20450,20450,20450,0
|
|
20240924,154900,1210682340,20450,20450,20450,20450,0
|
|
20240924,154800,1210682340,20450,20450,20450,20450,0
|
|
20240924,154700,1210682340,20450,20450,20450,20450,0
|
|
20240924,154600,1210682340,20450,20450,20450,20450,0
|
|
20240924,154500,1210682340,20450,20450,20450,20450,0
|
|
20240924,154400,1210682340,20450,20450,20450,20450,0
|
|
20240924,154300,1210682340,20450,20450,20450,20450,0
|
|
20240924,154200,1210682340,20450,20450,20450,20450,0
|
|
20240924,154100,1210682340,20450,20450,20450,20450,0
|
|
20240924,154000,1210682340,20450,20450,20450,20450,0
|
|
20240924,153900,1210682340,20450,20450,20450,20450,0
|
|
20240924,153800,1210682340,20450,20450,20450,20450,0
|
|
20240924,153700,1210682340,20450,20450,20450,20450,0
|
|
20240924,153600,1210682340,20450,20450,20450,20450,0
|
|
20240924,153500,1210682340,20450,20450,20450,20450,0
|
|
20240924,153400,1210682340,20450,20450,20450,20450,4871
|
|
20240924,153300,1210682340,20450,20450,20450,20450,0
|
|
20240924,153200,1210682340,20450,20450,20450,20450,0
|
|
20240924,153100,1210682340,20450,20450,20450,20450,0
|
|
20240924,153000,1210682340,20450,20450,20450,20450,4871
|
|
20240924,152900,1111070390,20450,20450,20450,20450,0
|
|
20240924,152800,1111070390,20450,20450,20450,20450,0
|
|
20240924,152700,1111070390,20450,20450,20450,20450,0
|
|
20240924,152600,1111070390,20450,20450,20450,20450,0
|
|
20240924,152500,1111070390,20450,20450,20450,20450,0
|
|
20240924,152400,1111070390,20450,20450,20450,20450,0
|
|
20240924,152300,1111070390,20450,20450,20450,20450,0
|
|
20240924,152200,1111070390,20450,20450,20450,20450,0
|
|
20240924,152100,1111070390,20450,20450,20450,20450,0
|
|
20240924,152000,1111070390,20450,20450,20450,20450,0
|
|
20240924,151900,1111070390,20450,20350,20450,20350,1209
|
|
20240924,151800,1086405740,20400,20400,20400,20400,0
|
|
20240924,151700,1086405740,20400,20400,20400,20400,8
|
|
20240924,151600,1086242540,20400,20400,20400,20400,124
|
|
20240924,151500,1083712940,20400,20450,20450,20400,195
|
|
20240924,151400,1079732940,20450,20450,20450,20450,36
|
|
20240924,151300,1078996740,20450,20450,20450,20450,4
|
|
20240924,151200,1078914940,20450,20450,20450,20400,1186
|
|
20240924,151100,1054713540,20400,20400,20400,20400,55
|
|
20240924,151000,1053591540,20400,20450,20450,20400,390
|
|
20240924,150900,1045633540,20450,20400,20450,20400,128
|
|
20240924,150800,1043020940,20400,20400,20400,20350,767
|
|
20240924,150700,1027380390,20400,20400,20400,20400,667
|
|
20240924,150600,1013773590,20400,20400,20400,20400,100
|
|
20240924,150500,1011733590,20400,20400,20400,20400,228
|
|
20240924,150400,1007082390,20400,20450,20450,20400,63
|
|
20240924,150300,1005795190,20450,20450,20450,20450,40
|
|
20240924,150200,1004977190,20450,20400,20450,20400,240
|
|
20240924,150100,1000079340,20400,20400,20400,20400,10
|
|
20240924,150000,999875340,20400,20400,20400,20400,1
|
|
20240924,145900,999854940,20400,20450,20450,20400,318
|
|
20240924,145800,993364590,20450,20450,20450,20450,0
|
|
20240924,145700,993364590,20450,20450,20450,20450,240
|
|
20240924,145600,988456590,20450,20450,20450,20450,40
|
|
20240924,145500,987638590,20450,20450,20450,20400,74
|
|
20240924,145400,986125490,20400,20450,20450,20400,210
|
|
20240924,145300,981831440,20450,20450,20450,20450,45
|
|
20240924,145200,980911190,20450,20450,20450,20450,0
|
|
20240924,145100,980911190,20450,20400,20450,20400,51
|
|
20240924,145000,979868490,20450,20400,20450,20400,392
|
|
20240924,144900,971870190,20400,20400,20400,20400,159
|
|
20240924,144800,968626590,20350,20400,20400,20350,56
|
|
20240924,144700,967484440,20400,20400,20400,20400,49
|
|
20240924,144600,966484840,20350,20350,20350,20350,0
|
|
20240924,144500,966484840,20350,20400,20400,20350,67
|
|
20240924,144400,965121290,20400,20350,20400,20350,62
|
|
20240924,144300,963857190,20350,20350,20400,20350,63
|
|
20240924,144200,962573840,20350,20400,20400,20350,230
|
|
20240924,144100,957882440,20400,20400,20400,20400,399
|
|
20240924,144000,949742840,20400,20450,20450,20400,20
|
|
20240924,143900,949334790,20400,20400,20450,20400,154
|
|
20240924,143800,946193140,20400,20400,20400,20400,3
|
|
20240924,143700,946131940,20400,20400,20400,20400,155
|
|
20240924,143600,942969940,20450,20450,20450,20450,101
|
|
20240924,143500,940904490,20450,20400,20450,20400,20
|
|
20240924,143400,940496440,20450,20450,20450,20450,40
|
|
20240924,143300,939678440,20450,20450,20450,20450,89
|
|
20240924,143200,937858390,20450,20400,20450,20400,289
|
|
20240924,143100,931956940,20400,20450,20450,20400,8
|
|
20240924,143000,931793590,20400,20400,20400,20400,1
|
|
20240924,142900,931773190,20400,20400,20400,20400,202
|
|
20240924,142800,927652390,20400,20400,20400,20400,1
|
|
20240924,142700,927631990,20400,20400,20400,20400,25
|
|
20240924,142600,927121990,20450,20450,20450,20450,1
|
|
20240924,142500,927101540,20450,20450,20450,20400,218
|
|
20240924,142400,922648540,20400,20400,20400,20400,70
|
|
20240924,142300,921220540,20400,20450,20450,20400,72
|
|
20240924,142200,919749890,20450,20400,20450,20400,2
|
|
20240924,142100,919709040,20450,20400,20450,20400,203
|
|
20240924,142000,915557740,20400,20400,20400,20400,40
|
|
20240924,141900,914741740,20450,20450,20450,20400,85
|
|
20240924,141800,913007540,20450,20450,20450,20450,116
|
|
20240924,141700,910635340,20400,20400,20450,20400,73
|
|
20240924,141600,909146090,20450,20450,20450,20400,157
|
|
20240924,141500,905942790,20450,20400,20450,20400,52
|
|
20240924,141400,904881390,20400,20350,20450,20350,7863
|
|
20240924,141300,744747890,20350,20350,20350,20350,1
|
|
20240924,141200,744727540,20300,20350,20350,20300,93
|
|
20240924,141100,742839590,20350,20350,20350,20350,1
|
|
20240924,141000,742819240,20300,20350,20350,20300,195
|
|
20240924,140900,738851090,20350,20300,20350,20300,52
|
|
20240924,140800,737795390,20350,20350,20350,20350,55
|
|
20240924,140700,736676140,20350,20300,20350,20300,79
|
|
20240924,140600,735072040,20350,20300,20350,20300,2
|
|
20240924,140500,735031390,20350,20350,20350,20350,6
|
|
20240924,140400,734909290,20350,20300,20350,20300,6
|
|
20240924,140300,734787440,20350,20350,20350,20350,112
|
|
20240924,140200,732508240,20350,20350,20350,20350,1
|
|
20240924,140100,732487890,20350,20350,20350,20350,44
|
|
20240924,140000,731592490,20350,20350,20350,20300,111
|
|
20240924,135900,729333690,20350,20350,20350,20350,15
|
|
20240924,135800,729028440,20350,20300,20350,20300,936
|
|
20240924,135700,710019690,20300,20300,20300,20300,9
|
|
20240924,135600,709836990,20300,20300,20300,20300,115
|
|
20240924,135500,707502490,20250,20300,20300,20250,13
|
|
20240924,135400,707239090,20300,20300,20300,20300,5
|
|
20240924,135300,707137590,20300,20300,20300,20300,112
|
|
20240924,135200,704863990,20300,20300,20300,20250,49
|
|
20240924,135100,703869340,20300,20250,20300,20250,97
|
|
20240924,135000,701904490,20300,20300,20300,20300,4
|
|
20240924,134900,701823290,20300,20300,20300,20300,115
|
|
20240924,134800,699488790,20300,20300,20300,20300,25
|
|
20240924,134700,698981290,20300,20300,20300,20300,4
|
|
20240924,134600,698900090,20300,20300,20300,20300,5
|
|
20240924,134500,698798590,20300,20250,20300,20250,118
|
|
20240924,134400,696403240,20300,20300,20300,20300,13
|
|
20240924,134300,696139340,20300,20300,20300,20300,35
|
|
20240924,134200,695428840,20300,20300,20300,20300,114
|
|
20240924,134100,693114640,20300,20250,20300,20250,10
|
|
20240924,134000,692911890,20300,20300,20300,20300,3
|
|
20240924,133900,692850990,20300,20300,20300,20300,6
|
|
20240924,133800,692729190,20300,20250,20300,20250,124
|
|
20240924,133700,690212540,20300,20250,20300,20250,28
|
|
20240924,133600,689645040,20300,20300,20300,20250,33
|
|
20240924,133500,688976540,20300,20300,20300,20200,287
|
|
20240924,133400,683165440,20300,20300,20300,20300,47
|
|
20240924,133300,682211340,20300,20300,20300,20300,4
|
|
20240924,133200,682130140,20300,20300,20300,20300,4
|
|
20240924,133100,682048940,20300,20300,20300,20200,122
|
|
20240924,133000,679572640,20300,20300,20300,20300,35
|
|
20240924,132900,678862140,20300,20250,20300,20250,19
|
|
20240924,132800,678477340,20250,20250,20300,20250,579
|
|
20240924,132700,666751440,20250,20300,20300,20250,733
|
|
20240924,132600,651907440,20300,20300,20300,20300,5
|
|
20240924,132500,651805940,20300,20300,20300,20300,3
|
|
20240924,132400,651745040,20300,20300,20300,20250,127
|
|
20240924,132300,649167540,20300,20300,20300,20300,10
|
|
20240924,132200,648964540,20300,20300,20300,20300,39
|
|
20240924,132100,648172840,20300,20300,20300,20300,6
|
|
20240924,132000,648051040,20300,20300,20300,20300,143
|
|
20240924,131900,645148140,20300,20300,20300,20300,5
|
|
20240924,131800,645046640,20300,20300,20300,20300,14
|
|
20240924,131700,644762440,20300,20300,20300,20300,113
|
|
20240924,131600,642468540,20300,20300,20300,20300,42
|
|
20240924,131500,641615940,20300,20300,20300,20300,5
|
|
20240924,131400,641514440,20300,20300,20300,20300,5
|
|
20240924,131300,641412940,20300,20300,20300,20300,112
|
|
20240924,131200,639139340,20300,20250,20300,20250,60
|
|
20240924,131100,637923840,20300,20300,20300,20300,4
|
|
20240924,131000,637842640,20300,20300,20300,20300,5
|
|
20240924,130900,637741140,20300,20300,20300,20300,113
|
|
20240924,130800,635447240,20300,20300,20300,20300,104
|
|
20240924,130700,633336040,20350,20350,20350,20300,26
|
|
20240924,130600,632807940,20350,20300,20350,20300,82
|
|
20240924,130500,631142790,20350,20350,20350,20350,8
|
|
20240924,130400,630979990,20250,20350,20350,20250,55
|
|
20240924,130300,629862540,20350,20300,20350,20300,5
|
|
20240924,130200,629760990,20300,20350,20350,20300,114
|
|
20240924,130100,627441140,20350,20300,20350,20300,25
|
|
20240924,130000,626933290,20350,20350,20350,20350,7
|
|
20240924,125900,626790840,20350,20350,20350,20250,118
|
|
20240924,125800,624389940,20350,20350,20350,20250,176
|
|
20240924,125700,620816740,20350,20300,20350,20300,18
|
|
20240924,125600,620450990,20350,20350,20350,20300,17
|
|
20240924,125500,620105540,20350,20350,20350,20350,117
|
|
20240924,125400,617724590,20350,20350,20350,20350,11
|
|
20240924,125300,617500740,20350,20350,20350,20350,6
|
|
20240924,125200,617378640,20350,20350,20350,20350,8
|
|
20240924,125100,617215840,20350,20300,20350,20300,42
|
|
20240924,125000,616362790,20350,20350,20350,20300,36
|
|
20240924,124900,615631290,20350,20300,20350,20300,18
|
|
20240924,124800,615265040,20300,20350,20350,20300,194
|
|
20240924,124700,611320790,20350,20350,20350,20350,5
|
|
20240924,124600,611219040,20350,20350,20350,20350,13
|
|
20240924,124500,610954490,20350,20300,20350,20300,9
|
|
20240924,124400,610771440,20300,20300,20350,20300,241
|
|
20240924,124300,605871140,20350,20350,20350,20350,7
|
|
20240924,124200,605728690,20350,20350,20350,20350,18
|
|
20240924,124100,605362390,20350,20350,20350,20300,131
|
|
20240924,124000,602696640,20350,20350,20350,20300,43
|
|
20240924,123900,601823240,20350,20350,20350,20300,18
|
|
20240924,123800,601457440,20350,20350,20350,20300,22
|
|
20240924,123700,601010290,20350,20300,20350,20300,140
|
|
20240924,123600,598167740,20350,20350,20350,20300,27
|
|
20240924,123500,597619190,20350,20350,20350,20350,6
|
|
20240924,123400,597497090,20350,20300,20350,20300,18
|
|
20240924,123300,597131090,20300,20300,20300,20300,187
|
|
20240924,123200,593334990,20300,20300,20300,20300,12
|
|
20240924,123100,593091390,20300,20300,20300,20250,52
|
|
20240924,123000,592037790,20300,20300,20300,20300,168
|
|
20240924,122900,588627390,20300,20300,20300,20250,9
|
|
20240924,122800,588444740,20300,20300,20300,20300,7
|
|
20240924,122700,588302640,20300,20300,20300,20250,17
|
|
20240924,122600,587958040,20300,20300,20300,20300,119
|
|
20240924,122500,585542340,20300,20300,20300,20300,65
|
|
20240924,122400,584222840,20300,20300,20300,20300,6
|
|
20240924,122300,584101040,20300,20300,20300,20300,281
|
|
20240924,122200,578396740,20300,20300,20300,20250,13
|
|
20240924,122100,578133190,20300,20300,20300,20300,5
|
|
20240924,122000,578031690,20300,20300,20300,20200,309
|
|
20240924,121900,571764190,20300,20250,20300,20250,126
|
|
20240924,121800,569206890,20300,20300,20300,20300,17
|
|
20240924,121700,568861790,20300,20300,20300,20300,8
|
|
20240924,121600,568699390,20300,20300,20300,20300,6
|
|
20240924,121500,568577590,20300,20250,20300,20250,161
|
|
20240924,121400,565311390,20300,20250,20300,20250,122
|
|
20240924,121300,562840040,20300,20300,20300,20300,6
|
|
20240924,121200,562718240,20300,20300,20300,20300,119
|
|
20240924,121100,560302540,20300,20300,20300,20300,6
|
|
20240924,121000,560180740,20300,20300,20300,20300,11
|
|
20240924,120900,559957440,20300,20300,20300,20300,44
|
|
20240924,120800,559064240,20250,20300,20300,20250,146
|
|
20240924,120700,556101940,20300,20300,20300,20250,16
|
|
20240924,120600,555777590,20300,20300,20300,20300,21
|
|
20240924,120500,555351290,20300,20300,20300,20300,116
|
|
20240924,120400,552996490,20300,20300,20300,20300,5
|
|
20240924,120300,552894990,20300,20300,20300,20300,8
|
|
20240924,120200,552732590,20300,20300,20300,20300,16
|
|
20240924,120100,552407790,20300,20300,20300,20250,190
|
|
20240924,120000,548554090,20300,20300,20300,20300,8
|
|
20240924,115900,548391690,20300,20300,20300,20300,10
|
|
20240924,115800,548188690,20300,20300,20300,20300,11
|
|
20240924,115700,547965390,20250,20300,20300,20250,139
|
|
20240924,115600,545144890,20300,20250,20300,20250,59
|
|
20240924,115500,543949990,20250,20200,20250,20200,9
|
|
20240924,115400,543767790,20300,20300,20300,20250,171
|
|
20240924,115300,540296790,20300,20300,20300,20300,7
|
|
20240924,115200,540154690,20300,20250,20300,20250,11
|
|
20240924,115100,539931640,20300,20250,20300,20250,69
|
|
20240924,115000,538533240,20250,20250,20250,20250,165
|
|
20240924,114900,535191990,20250,20200,20250,20200,64
|
|
20240924,114800,533896140,20250,20200,20250,20200,169
|
|
20240924,114700,530481490,20200,20250,20250,20200,122
|
|
20240924,114600,528011140,20250,20250,20250,20250,14
|
|
20240924,114500,527727640,20250,20300,20300,20250,1058
|
|
20240924,114400,506302890,20300,20300,20300,20300,23
|
|
20240924,114300,505835990,20350,20350,20350,20250,118
|
|
20240924,114200,503434790,20300,20350,20350,20300,214
|
|
20240924,114100,499090390,20300,20350,20350,20300,173
|
|
20240924,114000,495577940,20350,20350,20350,20300,189
|
|
20240924,113900,491740540,20350,20300,20350,20300,122
|
|
20240924,113800,489258040,20350,20350,20350,20300,19
|
|
20240924,113700,488871740,20350,20350,20350,20350,32
|
|
20240924,113600,488220540,20350,20300,20350,20300,119
|
|
20240924,113500,485798940,20350,20350,20350,20300,21
|
|
20240924,113400,485372340,20350,20350,20350,20300,40
|
|
20240924,113300,484559740,20350,20350,20350,20300,17
|
|
20240924,113200,484214290,20350,20350,20350,20300,137
|
|
20240924,113100,481431990,20300,20350,20350,20300,12
|
|
20240924,113000,481188140,20300,20350,20350,20250,21
|
|
20240924,112900,480761390,20250,20250,20300,20250,141
|
|
20240924,112800,477904040,20250,20250,20300,20150,283
|
|
20240924,112700,472189290,20300,20300,20300,20300,7
|
|
20240924,112600,472047190,20300,20250,20300,20250,15
|
|
20240924,112500,471742890,20300,20300,20350,20300,155
|
|
20240924,112400,468595540,20300,20250,20300,20250,65
|
|
20240924,112300,467276090,20250,20200,20300,20200,89
|
|
20240924,112200,465476440,20350,20300,20350,20200,64
|
|
20240924,112100,464181540,20300,20300,20350,20300,2734
|
|
20240924,112000,408663540,20300,20200,20300,20150,8829
|
|
20240924,111900,230171140,20200,20200,20200,20200,10
|
|
20240924,111800,229969140,20200,20200,20200,20200,112
|
|
20240924,111700,227706740,20200,20200,20200,20150,225
|
|
20240924,111600,223171890,20150,20150,20150,20150,298
|
|
20240924,111500,217167190,20150,20100,20150,20100,200
|
|
20240924,111400,213137890,20150,20150,20150,20150,112
|
|
20240924,111300,210881090,20150,20150,20150,20150,5
|
|
20240924,111200,210780340,20150,20150,20150,20150,7
|
|
20240924,111100,210639290,20150,20150,20150,20150,127
|
|
20240924,111000,208080240,20150,20150,20150,20150,12
|
|
20240924,110900,207838440,20150,20150,20150,20150,7
|
|
20240924,110800,207697390,20150,20150,20150,20150,5
|
|
20240924,110700,207596640,20150,20150,20150,20150,108
|
|
20240924,110600,205420440,20150,20150,20150,20150,13
|
|
20240924,110500,205158490,20150,20150,20150,20150,6
|
|
20240924,110400,205037590,20150,20150,20150,20100,18
|
|
20240924,110300,204675440,20150,20150,20150,20150,222
|
|
20240924,110200,200202140,20150,20150,20150,20100,14
|
|
20240924,110100,199920090,20150,20150,20150,20150,9
|
|
20240924,110000,199738740,20150,20150,20150,20150,220
|
|
20240924,105900,195305740,20150,20150,20150,20150,4
|
|
20240924,105800,195225140,20150,20150,20150,20150,3
|
|
20240924,105700,195164690,20150,20150,20150,20150,4
|
|
20240924,105600,195084090,20150,20150,20150,20150,135
|
|
20240924,105500,192363840,20150,20150,20150,20150,4
|
|
20240924,105400,192283240,20150,20100,20150,20100,14
|
|
20240924,105300,192001640,20100,20100,20100,20100,12
|
|
20240924,105200,191760440,20100,20100,20100,20100,0
|
|
20240924,105100,191760440,20100,20100,20100,20100,168
|
|
20240924,105000,188383640,20100,20100,20100,20100,5
|
|
20240924,104900,188283140,20150,20150,20150,20150,84
|
|
20240924,104800,186590540,20100,20100,20100,20100,0
|
|
20240924,104700,186590540,20100,20100,20100,20100,99
|
|
20240924,104600,184600640,20100,20100,20100,20100,0
|
|
20240924,104500,184600640,20100,20100,20100,20100,1
|
|
20240924,104400,184580540,20150,20150,20150,20150,0
|
|
20240924,104300,184580540,20150,20150,20150,20150,0
|
|
20240924,104200,184580540,20150,20150,20150,20150,100
|
|
20240924,104100,182565540,20150,20150,20150,20150,0
|
|
20240924,104000,182565540,20150,20150,20150,20150,34
|
|
20240924,103900,181880440,20100,20100,20100,20100,0
|
|
20240924,103800,181880440,20100,20100,20100,20100,8
|
|
20240924,103700,181719640,20100,20100,20100,20100,5
|
|
20240924,103600,181619140,20100,20100,20100,20100,6
|
|
20240924,103500,181498540,20150,20150,20150,20150,126
|
|
20240924,103400,178959640,20150,20150,20150,20150,0
|
|
20240924,103300,178959640,20150,20150,20150,20150,0
|
|
20240924,103200,178959640,20150,20150,20150,20150,0
|
|
20240924,103100,178959640,20150,20150,20150,20150,105
|
|
20240924,103000,176843890,20150,20100,20150,20050,85
|
|
20240924,102900,175135440,20150,20150,20150,20150,164
|
|
20240924,102800,171830840,20150,20200,20200,20150,11
|
|
20240924,102700,171608690,20150,20150,20150,20150,9
|
|
20240924,102600,171427340,20150,20150,20150,20150,50
|
|
20240924,102500,170419840,20150,20150,20150,20150,589
|
|
20240924,102400,158551490,20150,20150,20150,20100,163
|
|
20240924,102300,155269540,20150,20150,20150,20150,0
|
|
20240924,102200,155269540,20150,20150,20150,20150,0
|
|
20240924,102100,155269540,20150,20150,20150,20100,528
|
|
20240924,102000,144652490,20150,20150,20150,20150,157
|
|
20240924,101900,141488940,20100,20100,20100,20100,0
|
|
20240924,101800,141488940,20100,20150,20150,20100,70
|
|
20240924,101700,140080940,20150,20150,20150,20150,100
|
|
20240924,101600,138065940,20150,20150,20150,20150,1
|
|
20240924,101500,138045790,20150,20100,20150,20100,174
|
|
20240924,101400,134540440,20100,20100,20100,20100,0
|
|
20240924,101300,134540440,20100,20100,20100,20100,112
|
|
20240924,101200,132289240,20100,20100,20100,20100,1
|
|
20240924,101100,132269140,20050,20050,20050,20050,2
|
|
20240924,101000,132229040,20050,20050,20100,20050,318
|
|
20240924,100900,125851140,20050,20050,20050,20050,310
|
|
20240924,100800,119635640,20050,20050,20050,20050,0
|
|
20240924,100700,119635640,20050,20050,20050,20050,0
|
|
20240924,100600,119635640,20050,20050,20050,20050,100
|
|
20240924,100500,117630640,20050,20050,20050,20050,0
|
|
20240924,100400,117630640,20050,20050,20050,20050,1
|
|
20240924,100300,117610590,20050,20050,20050,20050,0
|
|
20240924,100200,117610590,20050,20050,20050,20050,200
|
|
20240924,100100,113600590,20050,20050,20050,20050,1
|
|
20240924,100000,113580540,20000,20000,20000,20000,38
|
|
20240924,095900,112820540,20050,20050,20050,20050,100
|
|
20240924,095800,110815540,19930,19930,19930,19930,20
|
|
20240924,095700,110416940,19930,19930,19930,19930,30
|
|
20240924,095600,109819040,19930,19940,19940,19930,50
|
|
20240924,095500,108822270,20000,20000,20000,20000,200
|
|
20240924,095400,104822270,20000,20000,20000,20000,0
|
|
20240924,095300,104822270,20000,20000,20000,20000,0
|
|
20240924,095200,104822270,20000,20000,20000,20000,0
|
|
20240924,095100,104822270,20000,19920,20000,19920,101
|
|
20240924,095000,102802350,19910,19910,19910,19910,0
|
|
20240924,094900,102802350,19910,19910,19910,19910,10
|
|
20240924,094800,102603250,19910,19910,19910,19910,0
|
|
20240924,094700,102603250,19910,19910,19910,19910,1
|
|
20240924,094600,102583340,20000,20000,20000,20000,0
|
|
20240924,094500,102583340,20000,20000,20000,20000,1
|
|
20240924,094400,102563340,19900,19900,19900,19900,0
|
|
20240924,094300,102563340,19900,19910,19910,19900,100
|
|
20240924,094200,100573060,19880,19880,19880,19880,0
|
|
20240924,094100,100573060,19880,19880,19880,19880,0
|
|
20240924,094000,100573060,19880,19900,19900,19880,196
|
|
20240924,093900,96672940,19880,19880,19880,19880,5
|
|
20240924,093800,96573540,19890,19910,19910,19890,255
|
|
20240924,093700,91499870,19900,19910,19910,19900,429
|
|
20240924,093600,82961260,19910,19960,19960,19910,1012
|
|
20240924,093500,62774180,19960,19960,19960,19960,11
|
|
20240924,093400,62554620,19970,19970,19970,19970,1
|
|
20240924,093300,62534650,19960,19960,19960,19960,1
|
|
20240924,093200,62514690,19960,19960,19960,19960,0
|
|
20240924,093100,62514690,19960,19960,19960,19960,31
|
|
20240924,093000,61895930,19960,19960,19960,19960,96
|
|
20240924,092900,59979770,19960,19960,19960,19960,0
|
|
20240924,092800,59979770,19960,19960,19960,19960,277
|
|
20240924,092700,54450850,19970,20000,20000,19970,276
|
|
20240924,092600,48936440,20000,20000,20000,20000,101
|
|
20240924,092500,46916440,20000,20050,20050,20000,37
|
|
20240924,092400,46176390,20050,20050,20050,20050,0
|
|
20240924,092300,46176390,20050,20050,20050,20050,100
|
|
20240924,092200,44171390,20050,20050,20050,20050,22
|
|
20240924,092100,43730290,19990,19990,19990,19990,0
|
|
20240924,092000,43730290,19990,20050,20050,19990,71
|
|
20240924,091900,42307590,20050,20050,20050,20050,100
|
|
20240924,091800,40302590,20000,20050,20050,20000,88
|
|
20240924,091700,38538290,20050,20000,20050,19970,41
|
|
20240924,091600,37718040,19980,20050,20050,19980,845
|
|
20240924,091500,20822210,20000,20050,20050,20000,92
|
|
20240924,091400,18978310,20000,20000,20050,20000,15
|
|
20240924,091300,18678260,20000,20000,20000,19990,163
|
|
20240924,091200,15419630,20000,20000,20050,19990,182
|
|
20240924,091100,11781050,20050,19990,20050,19990,5
|
|
20240924,091000,11680920,19990,20050,20100,19990,80
|
|
20240924,090900,10078890,20100,20000,20100,20000,54
|
|
20240924,090800,8996140,20100,20100,20100,20100,18
|
|
20240924,090700,8634340,19980,19990,19990,19980,21
|
|
20240924,090600,8214580,20100,20100,20100,20100,1
|
|
20240924,090500,8194480,19960,20050,20050,19960,41
|
|
20240924,090400,7372880,19960,20050,20050,19960,32
|
|
20240924,090300,6731620,19960,19960,19960,19960,21
|
|
20240924,090200,6312460,19960,20050,20050,19960,157
|
|
20240924,090100,3170350,20150,20150,20150,20150,1
|
|
20240924,090000,3150200,20200,20200,20200,20100,156
|