577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183400,1215217800,20000,20000,20000,20000,1558
|
|
20240925,183300,1215217800,20000,20000,20000,20000,0
|
|
20240925,183200,1215217800,20000,20000,20000,20000,0
|
|
20240925,183100,1215217800,20000,20000,20000,20000,0
|
|
20240925,183000,1215217800,20000,20000,20000,20000,0
|
|
20240925,182900,1215217800,20000,20000,20000,20000,0
|
|
20240925,182800,1215217800,20000,20000,20000,20000,0
|
|
20240925,182700,1215217800,20000,20000,20000,20000,0
|
|
20240925,182600,1215217800,20000,20000,20000,20000,0
|
|
20240925,182500,1215217800,20000,20000,20000,20000,0
|
|
20240925,182400,1215217800,20000,20000,20000,20000,0
|
|
20240925,182300,1215217800,20000,20000,20000,20000,0
|
|
20240925,182200,1215217800,20000,20000,20000,20000,0
|
|
20240925,182100,1215217800,20000,20000,20000,20000,0
|
|
20240925,182000,1215217800,20000,20000,20000,20000,0
|
|
20240925,181900,1215217800,20000,20000,20000,20000,0
|
|
20240925,181800,1215217800,20000,20000,20000,20000,0
|
|
20240925,181700,1215217800,20000,20000,20000,20000,0
|
|
20240925,181600,1215217800,20000,20000,20000,20000,0
|
|
20240925,181500,1215217800,20000,20000,20000,20000,0
|
|
20240925,181400,1215217800,20000,20000,20000,20000,0
|
|
20240925,181300,1215217800,20000,20000,20000,20000,0
|
|
20240925,181200,1215217800,20000,20000,20000,20000,0
|
|
20240925,181100,1215217800,20000,20000,20000,20000,0
|
|
20240925,181000,1215217800,20000,20000,20000,20000,0
|
|
20240925,180900,1215217800,20000,20000,20000,20000,0
|
|
20240925,180800,1215217800,20000,20000,20000,20000,0
|
|
20240925,180700,1215217800,20000,20000,20000,20000,0
|
|
20240925,180600,1215217800,20000,20000,20000,20000,0
|
|
20240925,180500,1215217800,20000,20000,20000,20000,0
|
|
20240925,180400,1215217800,20000,20000,20000,20000,1558
|
|
20240925,180300,1215217800,20000,20000,20000,20000,0
|
|
20240925,180200,1215217800,20000,20000,20000,20000,0
|
|
20240925,180100,1215217800,20000,20000,20000,20000,0
|
|
20240925,180000,1215217800,20000,20000,20000,20000,0
|
|
20240925,175900,1215217800,20000,20000,20000,20000,0
|
|
20240925,175800,1215217800,20000,20000,20000,20000,0
|
|
20240925,175700,1215217800,20000,20000,20000,20000,0
|
|
20240925,175600,1215217800,20000,20000,20000,20000,0
|
|
20240925,175500,1215217800,20000,20000,20000,20000,0
|
|
20240925,175400,1215217800,20000,20000,20000,20000,0
|
|
20240925,175300,1215217800,20000,20000,20000,20000,0
|
|
20240925,175200,1215217800,20000,20000,20000,20000,0
|
|
20240925,175100,1215217800,20000,20000,20000,20000,0
|
|
20240925,175000,1215217800,20000,20000,20000,20000,0
|
|
20240925,174900,1215217800,20000,20000,20000,20000,0
|
|
20240925,174800,1215217800,20000,20000,20000,20000,0
|
|
20240925,174700,1215217800,20000,20000,20000,20000,0
|
|
20240925,174600,1215217800,20000,20000,20000,20000,0
|
|
20240925,174500,1215217800,20000,20000,20000,20000,0
|
|
20240925,174400,1215217800,20000,20000,20000,20000,0
|
|
20240925,174300,1215217800,20000,20000,20000,20000,0
|
|
20240925,174200,1215217800,20000,20000,20000,20000,0
|
|
20240925,174100,1215217800,20000,20000,20000,20000,0
|
|
20240925,174000,1215217800,20000,20000,20000,20000,0
|
|
20240925,173900,1215217800,20000,20000,20000,20000,0
|
|
20240925,173800,1215217800,20000,20000,20000,20000,0
|
|
20240925,173700,1215217800,20000,20000,20000,20000,0
|
|
20240925,173600,1215217800,20000,20000,20000,20000,0
|
|
20240925,173500,1215217800,20000,20000,20000,20000,0
|
|
20240925,173400,1215217800,20000,20000,20000,20000,1558
|
|
20240925,173300,1215217800,20000,20000,20000,20000,0
|
|
20240925,173200,1215217800,20000,20000,20000,20000,0
|
|
20240925,173100,1215217800,20000,20000,20000,20000,0
|
|
20240925,173000,1215217800,20000,20000,20000,20000,0
|
|
20240925,172900,1215217800,20000,20000,20000,20000,0
|
|
20240925,172800,1215217800,20000,20000,20000,20000,0
|
|
20240925,172700,1215217800,20000,20000,20000,20000,0
|
|
20240925,172600,1215217800,20000,20000,20000,20000,0
|
|
20240925,172500,1215217800,20000,20000,20000,20000,0
|
|
20240925,172400,1215217800,20000,20000,20000,20000,0
|
|
20240925,172300,1215217800,20000,20000,20000,20000,0
|
|
20240925,172200,1215217800,20000,20000,20000,20000,0
|
|
20240925,172100,1215217800,20000,20000,20000,20000,0
|
|
20240925,172000,1215217800,20000,20000,20000,20000,0
|
|
20240925,171900,1215217800,20000,20000,20000,20000,0
|
|
20240925,171800,1215217800,20000,20000,20000,20000,0
|
|
20240925,171700,1215217800,20000,20000,20000,20000,0
|
|
20240925,171600,1215217800,20000,20000,20000,20000,0
|
|
20240925,171500,1215217800,20000,20000,20000,20000,0
|
|
20240925,171400,1215217800,20000,20000,20000,20000,0
|
|
20240925,171300,1215217800,20000,20000,20000,20000,0
|
|
20240925,171200,1215217800,20000,20000,20000,20000,0
|
|
20240925,171100,1215217800,20000,20000,20000,20000,0
|
|
20240925,171000,1215217800,20000,20000,20000,20000,0
|
|
20240925,170900,1215217800,20000,20000,20000,20000,0
|
|
20240925,170800,1215217800,20000,20000,20000,20000,0
|
|
20240925,170700,1215217800,20000,20000,20000,20000,0
|
|
20240925,170600,1215217800,20000,20000,20000,20000,0
|
|
20240925,170500,1215217800,20000,20000,20000,20000,0
|
|
20240925,170400,1215217800,20000,20000,20000,20000,1558
|
|
20240925,170300,1215217800,20000,20000,20000,20000,0
|
|
20240925,170200,1215217800,20000,20000,20000,20000,0
|
|
20240925,170100,1215217800,20000,20000,20000,20000,0
|
|
20240925,170000,1215217800,20000,20000,20000,20000,0
|
|
20240925,165900,1215217800,20000,20000,20000,20000,0
|
|
20240925,165800,1215217800,20000,20000,20000,20000,0
|
|
20240925,165700,1215217800,20000,20000,20000,20000,0
|
|
20240925,165600,1215217800,20000,20000,20000,20000,0
|
|
20240925,165500,1215217800,20000,20000,20000,20000,0
|
|
20240925,165400,1215217800,20000,20000,20000,20000,0
|
|
20240925,165300,1215217800,20000,20000,20000,20000,0
|
|
20240925,165200,1215217800,20000,20000,20000,20000,0
|
|
20240925,165100,1215217800,20000,20000,20000,20000,0
|
|
20240925,165000,1215217800,20000,20000,20000,20000,0
|
|
20240925,164900,1215217800,20000,20000,20000,20000,0
|
|
20240925,164800,1215217800,20000,20000,20000,20000,0
|
|
20240925,164700,1215217800,20000,20000,20000,20000,0
|
|
20240925,164600,1215217800,20000,20000,20000,20000,0
|
|
20240925,164500,1215217800,20000,20000,20000,20000,0
|
|
20240925,164400,1215217800,20000,20000,20000,20000,0
|
|
20240925,164300,1215217800,20000,20000,20000,20000,0
|
|
20240925,164200,1215217800,20000,20000,20000,20000,0
|
|
20240925,164100,1215217800,20000,20000,20000,20000,0
|
|
20240925,164000,1215217800,20000,20000,20000,20000,0
|
|
20240925,163900,1215217800,20000,20000,20000,20000,0
|
|
20240925,163800,1215217800,20000,20000,20000,20000,0
|
|
20240925,163700,1215217800,20000,20000,20000,20000,0
|
|
20240925,163600,1215217800,20000,20000,20000,20000,0
|
|
20240925,163500,1215217800,20000,20000,20000,20000,0
|
|
20240925,163400,1215217800,20000,20000,20000,20000,1558
|
|
20240925,163300,1215217800,20000,20000,20000,20000,0
|
|
20240925,163200,1215217800,20000,20000,20000,20000,0
|
|
20240925,163100,1215217800,20000,20000,20000,20000,0
|
|
20240925,163000,1215217800,20000,20000,20000,20000,0
|
|
20240925,162900,1215217800,20000,20000,20000,20000,0
|
|
20240925,162800,1215217800,20000,20000,20000,20000,0
|
|
20240925,162700,1215217800,20000,20000,20000,20000,0
|
|
20240925,162600,1215217800,20000,20000,20000,20000,0
|
|
20240925,162500,1215217800,20000,20000,20000,20000,0
|
|
20240925,162400,1215217800,20000,20000,20000,20000,0
|
|
20240925,162300,1215217800,20000,20000,20000,20000,0
|
|
20240925,162200,1215217800,20000,20000,20000,20000,0
|
|
20240925,162100,1215217800,20000,20000,20000,20000,0
|
|
20240925,162000,1215217800,20000,20000,20000,20000,0
|
|
20240925,161900,1215217800,20000,20000,20000,20000,0
|
|
20240925,161800,1215217800,20000,20000,20000,20000,0
|
|
20240925,161700,1215217800,20000,20000,20000,20000,0
|
|
20240925,161600,1215217800,20000,20000,20000,20000,0
|
|
20240925,161500,1215217800,20000,20000,20000,20000,0
|
|
20240925,161400,1215217800,20000,20000,20000,20000,0
|
|
20240925,161300,1215217800,20000,20000,20000,20000,0
|
|
20240925,161200,1215217800,20000,20000,20000,20000,0
|
|
20240925,161100,1215217800,20000,20000,20000,20000,0
|
|
20240925,161000,1215217800,20000,20000,20000,20000,0
|
|
20240925,160900,1215217800,20000,20000,20000,20000,0
|
|
20240925,160800,1215217800,20000,20000,20000,20000,0
|
|
20240925,160700,1215217800,20000,20000,20000,20000,0
|
|
20240925,160600,1215217800,20000,20000,20000,20000,0
|
|
20240925,160500,1215217800,20000,20000,20000,20000,0
|
|
20240925,160400,1215217800,20000,20000,20000,20000,1558
|
|
20240925,160300,1215217800,20000,20000,20000,20000,0
|
|
20240925,160200,1215217800,20000,20000,20000,20000,0
|
|
20240925,160100,1215217800,20000,20000,20000,20000,0
|
|
20240925,160000,1215217800,20000,20000,20000,20000,0
|
|
20240925,155900,1215217800,20000,20000,20000,20000,0
|
|
20240925,155800,1215217800,20000,20000,20000,20000,0
|
|
20240925,155700,1215217800,20000,20000,20000,20000,0
|
|
20240925,155600,1215217800,20000,20000,20000,20000,0
|
|
20240925,155500,1215217800,20000,20000,20000,20000,0
|
|
20240925,155400,1215217800,20000,20000,20000,20000,0
|
|
20240925,155300,1215217800,20000,20000,20000,20000,0
|
|
20240925,155200,1215217800,20000,20000,20000,20000,0
|
|
20240925,155100,1215217800,20000,20000,20000,20000,0
|
|
20240925,155000,1215217800,20000,20000,20000,20000,0
|
|
20240925,154900,1215217800,20000,20000,20000,20000,0
|
|
20240925,154800,1215217800,20000,20000,20000,20000,0
|
|
20240925,154700,1215217800,20000,20000,20000,20000,0
|
|
20240925,154600,1215217800,20000,20000,20000,20000,0
|
|
20240925,154500,1215217800,20000,20000,20000,20000,0
|
|
20240925,154400,1215217800,20000,20000,20000,20000,0
|
|
20240925,154300,1215217800,20000,20000,20000,20000,0
|
|
20240925,154200,1215217800,20000,20000,20000,20000,0
|
|
20240925,154100,1215217800,20000,20000,20000,20000,0
|
|
20240925,154000,1215217800,20000,20000,20000,20000,0
|
|
20240925,153900,1215217800,20000,20000,20000,20000,0
|
|
20240925,153800,1215217800,20000,20000,20000,20000,0
|
|
20240925,153700,1215217800,20000,20000,20000,20000,0
|
|
20240925,153600,1215217800,20000,20000,20000,20000,0
|
|
20240925,153500,1215217800,20000,20000,20000,20000,0
|
|
20240925,153400,1215217800,20000,20000,20000,20000,1558
|
|
20240925,153300,1215217800,20000,20000,20000,20000,0
|
|
20240925,153200,1215217800,20000,20000,20000,20000,0
|
|
20240925,153100,1215217800,20000,20000,20000,20000,0
|
|
20240925,153000,1215217800,20000,20000,20000,20000,1558
|
|
20240925,152900,1184057800,20150,20150,20150,20150,0
|
|
20240925,152800,1184057800,20150,20150,20150,20150,0
|
|
20240925,152700,1184057800,20150,20150,20150,20150,0
|
|
20240925,152600,1184057800,20150,20150,20150,20150,0
|
|
20240925,152500,1184057800,20150,20150,20150,20150,0
|
|
20240925,152400,1184057800,20150,20150,20150,20150,0
|
|
20240925,152300,1184057800,20150,20150,20150,20150,0
|
|
20240925,152200,1184057800,20150,20150,20150,20150,0
|
|
20240925,152100,1184057800,20150,20150,20150,20150,0
|
|
20240925,152000,1184057800,20150,20150,20150,20150,0
|
|
20240925,151900,1184057800,20150,20150,20200,20100,63
|
|
20240925,151800,1182790750,20150,20200,20200,20150,103
|
|
20240925,151700,1180715200,20200,20200,20200,20150,154
|
|
20240925,151600,1177604450,20200,20200,20200,20100,471
|
|
20240925,151500,1168095400,20200,20250,20250,20150,418
|
|
20240925,151400,1159651050,20250,20200,20250,20150,178
|
|
20240925,151300,1156054650,20200,20200,20250,20150,402
|
|
20240925,151200,1147933950,20150,20200,20250,20150,193
|
|
20240925,151100,1144036500,20200,20200,20250,20150,370
|
|
20240925,151000,1136561850,20150,20250,20250,20150,302
|
|
20240925,150900,1130461550,20250,20250,20250,20150,346
|
|
20240925,150800,1123471250,20150,20200,20200,20150,339
|
|
20240925,150700,1116623550,20100,20200,20250,20100,379
|
|
20240925,150600,1108979350,20150,20150,20200,20050,552
|
|
20240925,150500,1097872250,20150,20150,20200,20100,352
|
|
20240925,150400,1090772250,20150,20200,20200,20150,185
|
|
20240925,150300,1087043850,20200,20150,20200,20100,339
|
|
20240925,150200,1080211600,20150,20150,20200,20150,330
|
|
20240925,150100,1073561000,20150,20150,20150,20150,284
|
|
20240925,150000,1067838400,20150,20100,20150,20050,376
|
|
20240925,145900,1060280350,20050,20050,20100,20000,103
|
|
20240925,145800,1058215200,20050,20100,20100,20050,485
|
|
20240925,145700,1048471500,20100,20050,20100,20000,324
|
|
20240925,145600,1041969900,20050,20100,20100,20050,362
|
|
20240925,145500,1034696750,20100,20150,20200,20100,248
|
|
20240925,145400,1029700600,20100,20100,20150,20100,319
|
|
20240925,145300,1023276200,20150,20100,20150,20050,316
|
|
20240925,145200,1016919000,20050,20100,20100,20050,152
|
|
20240925,145100,1013864700,20100,20050,20100,20050,181
|
|
20240925,145000,1010229400,20050,20050,20050,20000,316
|
|
20240925,144900,1003898850,20050,20100,20150,20000,2065
|
|
20240925,144800,962516450,20100,20150,20150,20050,1832
|
|
20240925,144700,925697600,20150,20200,20200,20150,162
|
|
20240925,144600,922427050,20150,20200,20250,20150,304
|
|
20240925,144500,916288050,20150,20200,20250,20150,291
|
|
20240925,144400,910411700,20200,20200,20200,20150,203
|
|
20240925,144300,906312500,20150,20200,20250,20150,305
|
|
20240925,144200,900153350,20150,20300,20300,20150,279
|
|
20240925,144100,894506950,20200,20250,20250,20200,351
|
|
20240925,144000,887400950,20250,20200,20250,20200,175
|
|
20240925,143900,883859250,20200,20250,20250,20200,396
|
|
20240925,143800,875847100,20200,20200,20250,20200,151
|
|
20240925,143700,872790650,20250,20150,20250,20150,26
|
|
20240925,143600,872265850,20200,20250,20250,20200,315
|
|
20240925,143500,865889900,20250,20250,20250,20200,194
|
|
20240925,143400,861962600,20200,20250,20250,20200,298
|
|
20240925,143300,855930500,20200,20300,20300,20200,163
|
|
20240925,143200,852630750,20250,20200,20300,20150,312
|
|
20240925,143100,846322050,20200,20250,20250,20200,216
|
|
20240925,143000,841949250,20300,20250,20300,20200,413
|
|
20240925,142900,833583750,20200,20150,20200,20150,792
|
|
20240925,142800,817585750,20150,20150,20150,20150,363
|
|
20240925,142700,810271300,20150,20150,20200,20150,299
|
|
20240925,142600,804238400,20150,20150,20150,20150,9
|
|
20240925,142500,804057050,20150,20150,20150,20150,0
|
|
20240925,142400,804057050,20150,20150,20150,20150,9
|
|
20240925,142300,803875700,20150,20150,20150,20100,178
|
|
20240925,142200,800289250,20100,20200,20200,20100,158
|
|
20240925,142100,797106000,20150,20150,20150,20150,3
|
|
20240925,142000,797045550,20150,20200,20200,20150,27
|
|
20240925,141900,796501050,20200,20200,20200,20200,9
|
|
20240925,141800,796319250,20200,20200,20200,20200,0
|
|
20240925,141700,796319250,20200,20150,20200,20150,21
|
|
20240925,141600,795895650,20150,20200,20200,20100,492
|
|
20240925,141500,785983150,20150,20150,20150,20150,1
|
|
20240925,141400,785963000,20200,20200,20200,20200,9
|
|
20240925,141300,785781200,20150,20150,20200,20150,17
|
|
20240925,141200,785438200,20150,20150,20150,20100,195
|
|
20240925,141100,781509150,20100,20150,20150,20100,95
|
|
20240925,141000,779595600,20100,20150,20150,20100,18
|
|
20240925,140900,779233100,20150,20100,20150,20100,15
|
|
20240925,140800,778931100,20150,20100,20150,20100,65
|
|
20240925,140700,777623200,20150,20150,20200,20150,1504
|
|
20240925,140600,747315550,20150,20150,20200,20150,123
|
|
20240925,140500,744831950,20150,20150,20150,20150,0
|
|
20240925,140400,744831950,20150,20200,20200,20150,11
|
|
20240925,140300,744610100,20200,20200,20200,20200,0
|
|
20240925,140200,744610100,20200,20200,20200,20200,0
|
|
20240925,140100,744610100,20200,20200,20200,20200,1
|
|
20240925,140000,744589900,20150,20200,20200,20150,31
|
|
20240925,135900,743964850,20200,20200,20200,20200,1
|
|
20240925,135800,743944650,20200,20200,20200,20200,2
|
|
20240925,135700,743904250,20200,20200,20200,20150,241
|
|
20240925,135600,739038500,20200,20250,20250,20200,51
|
|
20240925,135500,738006300,20250,20250,20250,20250,8
|
|
20240925,135400,737844300,20250,20250,20250,20250,8
|
|
20240925,135300,737682300,20250,20250,20250,20250,0
|
|
20240925,135200,737682300,20250,20250,20250,20250,8
|
|
20240925,135100,737520300,20250,20250,20250,20250,0
|
|
20240925,135000,737520300,20250,20250,20250,20200,14
|
|
20240925,134900,737237050,20250,20250,20250,20200,226
|
|
20240925,134800,732662100,20150,20150,20150,20150,0
|
|
20240925,134700,732662100,20150,20300,20300,20150,13
|
|
20240925,134600,732399100,20150,20150,20150,20150,0
|
|
20240925,134500,732399100,20150,20300,20300,20150,10
|
|
20240925,134400,732196400,20150,20150,20150,20150,0
|
|
20240925,134300,732196400,20150,20150,20150,20150,17
|
|
20240925,134200,731853850,20150,20300,20300,20150,15
|
|
20240925,134100,731550400,20300,20300,20300,20300,0
|
|
20240925,134000,731550400,20300,20150,20300,20150,12
|
|
20240925,133900,731307400,20150,20150,20200,20150,73
|
|
20240925,133800,729834150,20150,20150,20250,20150,84
|
|
20240925,133700,728136150,20150,20150,20250,20150,30
|
|
20240925,133600,727530950,20150,20150,20150,20150,20
|
|
20240925,133500,727127950,20150,20250,20250,20150,30
|
|
20240925,133400,726522650,20150,20150,20200,20150,67
|
|
20240925,133300,725170800,20150,20150,20150,20150,107
|
|
20240925,133200,723014750,20150,20150,20300,20150,22
|
|
20240925,133100,722570250,20150,20200,20200,20150,130
|
|
20240925,133000,719945750,20200,20200,20250,20200,376
|
|
20240925,132900,712334950,20200,20200,20250,20200,29
|
|
20240925,132800,711748400,20250,20250,20250,20250,0
|
|
20240925,132700,711748400,20250,20250,20250,20250,7
|
|
20240925,132600,711606650,20250,20250,20250,20250,0
|
|
20240925,132500,711606650,20250,20250,20250,20250,9
|
|
20240925,132400,711424400,20250,20200,20250,20200,5
|
|
20240925,132300,711323200,20200,20250,20250,20200,42
|
|
20240925,132200,710473300,20250,20250,20250,20250,8
|
|
20240925,132100,710311300,20250,20250,20250,20250,0
|
|
20240925,132000,710311300,20250,20250,20250,20250,7
|
|
20240925,131900,710169550,20150,20200,20200,20150,18
|
|
20240925,131800,709806200,20200,20200,20200,20200,0
|
|
20240925,131700,709806200,20200,20200,20200,20200,11
|
|
20240925,131600,709584000,20250,20250,20250,20250,18
|
|
20240925,131500,709219500,20250,20250,20250,20250,8
|
|
20240925,131400,709057500,20250,20250,20250,20150,11
|
|
20240925,131300,708835350,20150,20250,20250,20150,7
|
|
20240925,131200,708693800,20250,20250,20250,20250,8
|
|
20240925,131100,708531800,20250,20250,20250,20250,0
|
|
20240925,131000,708531800,20250,20100,20250,20100,29
|
|
20240925,130900,707947400,20200,20200,20200,20200,83
|
|
20240925,130800,706270800,20250,20250,20250,20250,8
|
|
20240925,130700,706108800,20250,20250,20250,20150,73
|
|
20240925,130600,704632900,20250,20250,20250,20250,0
|
|
20240925,130500,704632900,20250,20250,20250,20150,1783
|
|
20240925,130400,668551800,20250,20250,20250,20250,0
|
|
20240925,130300,668551800,20250,20250,20250,20200,11
|
|
20240925,130200,668329100,20250,20250,20250,20250,0
|
|
20240925,130100,668329100,20250,20250,20250,20250,1
|
|
20240925,130000,668308850,20200,20250,20250,20200,111
|
|
20240925,125900,666062700,20200,20200,20200,20200,0
|
|
20240925,125800,666062700,20200,20250,20250,20200,14
|
|
20240925,125700,665779500,20200,20200,20200,20200,0
|
|
20240925,125600,665779500,20200,20200,20200,20200,0
|
|
20240925,125500,665779500,20200,20150,20200,20150,2
|
|
20240925,125400,665739150,20150,20200,20200,20150,84
|
|
20240925,125300,664043250,20200,20200,20200,20200,1
|
|
20240925,125200,664023050,20250,20250,20250,20250,0
|
|
20240925,125100,664023050,20250,20250,20250,20250,0
|
|
20240925,125000,664023050,20250,20250,20250,20250,25
|
|
20240925,124900,663516800,20250,20250,20250,20250,0
|
|
20240925,124800,663516800,20250,20250,20250,20250,8
|
|
20240925,124700,663354800,20150,20250,20250,20150,420
|
|
20240925,124600,654853200,20250,20250,20250,20250,0
|
|
20240925,124500,654853200,20250,20200,20250,20200,9
|
|
20240925,124400,654671000,20200,20250,20250,20200,55
|
|
20240925,124300,653558000,20250,20250,20250,20250,8
|
|
20240925,124200,653396000,20250,20250,20250,20250,0
|
|
20240925,124100,653396000,20250,20250,20250,20250,0
|
|
20240925,124000,653396000,20250,20250,20250,20250,7
|
|
20240925,123900,653254250,20250,20250,20250,20250,0
|
|
20240925,123800,653254250,20250,20250,20250,20250,8
|
|
20240925,123700,653092250,20200,20250,20250,20200,17
|
|
20240925,123600,652748050,20200,20200,20200,20200,8
|
|
20240925,123500,652586450,20250,20250,20250,20250,8
|
|
20240925,123400,652424450,20250,20250,20250,20250,1
|
|
20240925,123300,652404200,20250,20250,20250,20250,8
|
|
20240925,123200,652242200,20200,20200,20200,20200,14
|
|
20240925,123100,651959400,20250,20250,20250,20250,7
|
|
20240925,123000,651817650,20250,20250,20250,20250,0
|
|
20240925,122900,651817650,20250,20250,20250,20250,0
|
|
20240925,122800,651817650,20250,20250,20250,20250,8
|
|
20240925,122700,651655650,20150,20200,20200,20150,24
|
|
20240925,122600,651171350,20200,20200,20200,20200,1
|
|
20240925,122500,651151150,20150,20150,20150,20150,43
|
|
20240925,122400,650284700,20150,20150,20150,20150,0
|
|
20240925,122300,650284700,20150,20200,20200,20150,54
|
|
20240925,122200,649195250,20250,20250,20250,20250,0
|
|
20240925,122100,649195250,20250,20250,20250,20250,12
|
|
20240925,122000,648952250,20250,20250,20250,20250,0
|
|
20240925,121900,648952250,20250,20250,20250,20250,0
|
|
20240925,121800,648952250,20250,20200,20250,20150,101
|
|
20240925,121700,646912600,20200,20150,20250,20150,5
|
|
20240925,121600,646811550,20250,20200,20250,20200,26
|
|
20240925,121500,646285950,20150,20150,20150,20150,29
|
|
20240925,121400,645701600,20200,20200,20200,20200,12
|
|
20240925,121300,645459200,20200,20200,20200,20200,21
|
|
20240925,121200,645035000,20250,20250,20250,20250,28
|
|
20240925,121100,644468000,20250,20250,20250,20250,7
|
|
20240925,121000,644326250,20100,20200,20200,20100,524
|
|
20240925,120900,633743800,20150,20150,20150,20150,13
|
|
20240925,120800,633481850,20200,20150,20200,20150,205
|
|
20240925,120700,629350700,20150,20150,20150,20100,24
|
|
20240925,120600,628867850,20150,20150,20150,20150,8
|
|
20240925,120500,628706650,20100,20100,20100,20100,0
|
|
20240925,120400,628706650,20100,20150,20150,20100,44
|
|
20240925,120300,627820750,20150,20100,20150,20100,48
|
|
20240925,120200,626855550,20100,20100,20100,20100,45
|
|
20240925,120100,625951050,20100,20200,20200,20100,2193
|
|
20240925,120000,581792350,20150,20150,20150,20150,0
|
|
20240925,115900,581792350,20150,20150,20150,20150,23
|
|
20240925,115800,581328900,20200,20150,20200,20150,38
|
|
20240925,115700,580562650,20150,20150,20150,20150,0
|
|
20240925,115600,580562650,20150,20200,20200,20150,9
|
|
20240925,115500,580380900,20150,20150,20150,20150,26
|
|
20240925,115400,579857000,20200,20200,20200,20200,8
|
|
20240925,115300,579695400,20200,20200,20200,20200,4
|
|
20240925,115200,579614600,20200,20200,20200,20200,0
|
|
20240925,115100,579614600,20200,20200,20200,20200,16
|
|
20240925,115000,579291400,20200,20200,20200,20200,4
|
|
20240925,114900,579210600,20200,20200,20200,20200,8
|
|
20240925,114800,579049000,20100,20100,20100,20100,0
|
|
20240925,114700,579049000,20100,20100,20100,20100,0
|
|
20240925,114600,579049000,20100,20150,20150,20100,84
|
|
20240925,114500,577357050,20100,20150,20150,20100,33
|
|
20240925,114400,576693550,20150,20150,20150,20150,9
|
|
20240925,114300,576512200,20150,20150,20150,20150,1
|
|
20240925,114200,576492050,20100,20100,20100,20100,14
|
|
20240925,114100,576210650,20100,20150,20200,20100,353
|
|
20240925,114000,569101050,20150,20150,20150,20150,2
|
|
20240925,113900,569060750,20200,20200,20200,20200,8
|
|
20240925,113800,568899150,20150,20150,20150,20150,0
|
|
20240925,113700,568899150,20150,20150,20150,20150,0
|
|
20240925,113600,568899150,20150,20200,20200,20150,23
|
|
20240925,113500,568435300,20150,20150,20150,20150,4
|
|
20240925,113400,568354700,20100,20150,20150,20100,92
|
|
20240925,113300,566501600,20100,20100,20150,20100,215
|
|
20240925,113200,562178600,20100,20150,20150,20100,26
|
|
20240925,113100,561655200,20150,20200,20200,20150,19
|
|
20240925,113000,561272000,20100,20100,20100,20100,10
|
|
20240925,112900,561071000,20200,20150,20200,20100,192
|
|
20240925,112800,557203250,20100,20100,20100,20100,16
|
|
20240925,112700,556881650,20100,20150,20150,20100,751
|
|
20240925,112600,541760400,20200,20200,20200,20200,8
|
|
20240925,112500,541598800,20150,20150,20150,20150,14
|
|
20240925,112400,541316700,20150,20250,20250,20150,22
|
|
20240925,112300,540872600,20150,20150,20150,20150,12
|
|
20240925,112200,540630800,20150,20200,20200,20150,605
|
|
20240925,112100,528427600,20250,20200,20250,20200,21
|
|
20240925,112000,528003050,20200,20250,20250,20200,461
|
|
20240925,111900,518672250,20300,20300,20300,20300,8
|
|
20240925,111800,518509850,20250,20250,20250,20250,2
|
|
20240925,111700,518469350,20250,20300,20300,20250,22
|
|
20240925,111600,518023450,20250,20250,20250,20250,0
|
|
20240925,111500,518023450,20250,20250,20250,20250,1
|
|
20240925,111400,518003200,20300,20300,20300,20300,8
|
|
20240925,111300,517840800,20250,20250,20250,20250,66
|
|
20240925,111200,516504300,20300,20300,20300,20300,7
|
|
20240925,111100,516362200,20250,20250,20250,20250,0
|
|
20240925,111000,516362200,20250,20250,20250,20250,14
|
|
20240925,110900,516078700,20300,20300,20300,20300,8
|
|
20240925,110800,515916300,20200,20250,20250,20200,94
|
|
20240925,110700,514013650,20250,20250,20250,20200,294
|
|
20240925,110600,508062950,20250,20250,20250,20250,43
|
|
20240925,110500,507192200,20250,20300,20300,20250,217
|
|
20240925,110400,502788750,20250,20300,20300,20250,20
|
|
20240925,110300,502383350,20300,20300,20300,20300,20
|
|
20240925,110200,501977350,20300,20300,20300,20300,7
|
|
20240925,110100,501835250,20300,20300,20300,20300,1
|
|
20240925,110000,501814950,20250,20250,20250,20250,4
|
|
20240925,105900,501733950,20300,20300,20300,20300,8
|
|
20240925,105800,501571550,20250,20250,20250,20250,1
|
|
20240925,105700,501551300,20250,20250,20250,20250,8
|
|
20240925,105600,501389300,20300,20300,20300,20300,0
|
|
20240925,105500,501389300,20300,20300,20300,20300,0
|
|
20240925,105400,501389300,20300,20250,20300,20250,29
|
|
20240925,105300,500801650,20200,20200,20200,20200,0
|
|
20240925,105200,500801650,20200,20300,20300,20200,17
|
|
20240925,105100,500457550,20200,20300,20300,20200,21
|
|
20240925,105000,500032250,20200,20200,20200,20200,12
|
|
20240925,104900,499789850,20350,20350,20350,20350,8
|
|
20240925,104800,499627050,20250,20250,20250,20250,36
|
|
20240925,104700,498898050,20250,20350,20350,20250,41
|
|
20240925,104600,498067000,20250,20250,20250,20250,18
|
|
20240925,104500,497702500,20250,20250,20250,20250,37
|
|
20240925,104400,496953250,20350,20250,20350,20250,67
|
|
20240925,104300,495595700,20250,20300,20300,20250,86
|
|
20240925,104200,493851100,20350,20300,20350,20300,25
|
|
20240925,104100,493343250,20350,20350,20350,20350,0
|
|
20240925,104000,493343250,20350,20350,20350,20350,28
|
|
20240925,103900,492773450,20250,20250,20250,20250,5
|
|
20240925,103800,492672200,20250,20300,20300,20250,170
|
|
20240925,103700,489223550,20350,20300,20350,20300,25
|
|
20240925,103600,488715450,20250,20350,20350,20250,3
|
|
20240925,103500,488654600,20300,20350,20350,20250,96
|
|
20240925,103400,486706800,20300,20300,20300,20300,0
|
|
20240925,103300,486706800,20300,20300,20300,20300,162
|
|
20240925,103200,483418200,20300,20300,20300,20250,63
|
|
20240925,103100,482140300,20300,20300,20300,20300,4
|
|
20240925,103000,482059100,20250,20250,20250,20250,299
|
|
20240925,102900,476004350,20250,20250,20250,20250,3
|
|
20240925,102800,475943600,20250,20250,20250,20250,0
|
|
20240925,102700,475943600,20250,20250,20250,20250,8
|
|
20240925,102600,475781600,20200,20200,20200,20200,0
|
|
20240925,102500,475781600,20200,20200,20200,20200,131
|
|
20240925,102400,473135400,20150,20200,20250,20150,100
|
|
20240925,102300,471114900,20200,20200,20200,20200,0
|
|
20240925,102200,471114900,20200,20200,20200,20200,45
|
|
20240925,102100,470205900,20200,20150,20200,20150,601
|
|
20240925,102000,458070700,20200,20200,20200,20200,9
|
|
20240925,101900,457888900,20200,20200,20200,20150,112
|
|
20240925,101800,455629000,20150,20200,20200,20150,163
|
|
20240925,101700,452336900,20150,20200,20200,20150,388
|
|
20240925,101600,444500500,20250,20250,20250,20250,7
|
|
20240925,101500,444358750,20250,20300,20300,20250,382
|
|
20240925,101400,436622850,20300,20300,20300,20300,1
|
|
20240925,101300,436602550,20300,20300,20300,20300,200
|
|
20240925,101200,432542550,20300,20300,20300,20300,7
|
|
20240925,101100,432400450,20300,20300,20300,20300,0
|
|
20240925,101000,432400450,20300,20200,20300,20200,93
|
|
20240925,100900,430517400,20250,20250,20250,20250,133
|
|
20240925,100800,427824150,20250,20250,20250,20250,136
|
|
20240925,100700,425070150,20250,20250,20250,20200,221
|
|
20240925,100600,420598750,20200,20250,20250,20200,33
|
|
20240925,100500,419931950,20250,20250,20250,20200,45
|
|
20240925,100400,419022150,20250,20200,20250,20200,46
|
|
20240925,100300,418091950,20250,20300,20300,20250,1136
|
|
20240925,100200,395087600,20250,20250,20250,20250,30
|
|
20240925,100100,394480100,20250,20300,20300,20250,35
|
|
20240925,100000,393770800,20250,20250,20300,20250,37
|
|
20240925,095900,393021150,20300,20300,20300,20300,543
|
|
20240925,095800,381998250,20300,20350,20350,20300,42
|
|
20240925,095700,381145250,20300,20300,20300,20300,32
|
|
20240925,095600,380495650,20300,20300,20300,20300,56
|
|
20240925,095500,379358850,20300,20350,20350,20300,10
|
|
20240925,095400,379155500,20300,20300,20300,20300,1
|
|
20240925,095300,379135200,20350,20350,20350,20350,0
|
|
20240925,095200,379135200,20350,20350,20350,20350,82
|
|
20240925,095100,377466500,20350,20300,20350,20300,73
|
|
20240925,095000,375981850,20350,20350,20350,20350,3
|
|
20240925,094900,375920800,20350,20350,20350,20350,209
|
|
20240925,094800,371667650,20350,20200,20350,20200,778
|
|
20240925,094700,355903550,20250,20200,20250,20200,67
|
|
20240925,094600,354548350,20200,20250,20250,20200,36
|
|
20240925,094500,353820900,20200,20200,20200,20200,49
|
|
20240925,094400,352831100,20250,20200,20250,20200,68
|
|
20240925,094300,351455700,20200,20200,20200,20200,0
|
|
20240925,094200,351455700,20200,20200,20200,20200,17
|
|
20240925,094100,351112300,20250,20250,20250,20250,0
|
|
20240925,094000,351112300,20250,20250,20250,20250,4
|
|
20240925,093900,351031300,20250,20250,20250,20250,40
|
|
20240925,093800,350221300,20250,20200,20250,20200,476
|
|
20240925,093700,340606050,20150,20150,20150,20150,1
|
|
20240925,093600,340585900,20200,20200,20200,20200,90
|
|
20240925,093500,338767900,20200,20150,20200,20150,437
|
|
20240925,093400,329948000,20200,20200,20250,20200,221
|
|
20240925,093300,325483500,20200,20200,20200,20200,25
|
|
20240925,093200,324978500,20250,20200,20250,20200,80
|
|
20240925,093100,323361600,20250,20200,20250,20200,15
|
|
20240925,093000,323058450,20200,20250,20250,20200,656
|
|
20240925,092900,309787000,20250,20250,20300,20250,112
|
|
20240925,092800,307518900,20250,20300,20300,20250,1162
|
|
20240925,092700,283931250,20300,20300,20300,20300,37
|
|
20240925,092600,283180150,20350,20300,20350,20300,77
|
|
20240925,092500,281616800,20350,20350,20350,20350,3
|
|
20240925,092400,281555750,20350,20350,20350,20350,0
|
|
20240925,092300,281555750,20350,20350,20350,20350,22
|
|
20240925,092200,281108050,20350,20350,20350,20350,4
|
|
20240925,092100,281026650,20350,20350,20350,20350,40
|
|
20240925,092000,280212650,20350,20350,20350,20350,96
|
|
20240925,091900,278259050,20300,20300,20300,20250,636
|
|
20240925,091800,265349400,20350,20350,20350,20300,923
|
|
20240925,091700,246568100,20350,20350,20400,20350,40
|
|
20240925,091600,245753150,20350,20350,20400,20350,32
|
|
20240925,091500,245101750,20350,20400,20400,20350,167
|
|
20240925,091400,241695350,20400,20450,20450,20400,506
|
|
20240925,091300,231347700,20450,20450,20500,20450,111
|
|
20240925,091200,229072750,20450,20450,20450,20450,106
|
|
20240925,091100,226905050,20450,20450,20500,20450,45
|
|
20240925,091000,225982750,20450,20450,20500,20400,893
|
|
20240925,090900,207723150,20400,20400,20400,20400,306
|
|
20240925,090800,201480750,20400,20400,20450,20400,12
|
|
20240925,090700,201235550,20400,20450,20450,20400,366
|
|
20240925,090600,193761650,20500,20550,20550,20500,186
|
|
20240925,090500,189948600,20500,20550,20550,20500,2546
|
|
20240925,090400,137676000,20550,20550,20550,20550,409
|
|
20240925,090300,129271050,20550,20600,20600,20500,1242
|
|
20240925,090200,103744200,20550,20500,20550,20500,1521
|
|
20240925,090100,72511550,20500,20450,20550,20350,381
|
|
20240925,090000,64716900,20500,20550,20600,20300,3161
|