577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183400,1531171800,20600,20600,20600,20600,1011
|
|
20240926,183300,1531171800,20600,20600,20600,20600,0
|
|
20240926,183200,1531171800,20600,20600,20600,20600,0
|
|
20240926,183100,1531171800,20600,20600,20600,20600,0
|
|
20240926,183000,1531171800,20600,20600,20600,20600,0
|
|
20240926,182900,1531171800,20600,20600,20600,20600,0
|
|
20240926,182800,1531171800,20600,20600,20600,20600,0
|
|
20240926,182700,1531171800,20600,20600,20600,20600,0
|
|
20240926,182600,1531171800,20600,20600,20600,20600,0
|
|
20240926,182500,1531171800,20600,20600,20600,20600,0
|
|
20240926,182400,1531171800,20600,20600,20600,20600,0
|
|
20240926,182300,1531171800,20600,20600,20600,20600,0
|
|
20240926,182200,1531171800,20600,20600,20600,20600,0
|
|
20240926,182100,1531171800,20600,20600,20600,20600,0
|
|
20240926,182000,1531171800,20600,20600,20600,20600,0
|
|
20240926,181900,1531171800,20600,20600,20600,20600,0
|
|
20240926,181800,1531171800,20600,20600,20600,20600,0
|
|
20240926,181700,1531171800,20600,20600,20600,20600,0
|
|
20240926,181600,1531171800,20600,20600,20600,20600,0
|
|
20240926,181500,1531171800,20600,20600,20600,20600,0
|
|
20240926,181400,1531171800,20600,20600,20600,20600,0
|
|
20240926,181300,1531171800,20600,20600,20600,20600,0
|
|
20240926,181200,1531171800,20600,20600,20600,20600,0
|
|
20240926,181100,1531171800,20600,20600,20600,20600,0
|
|
20240926,181000,1531171800,20600,20600,20600,20600,0
|
|
20240926,180900,1531171800,20600,20600,20600,20600,0
|
|
20240926,180800,1531171800,20600,20600,20600,20600,0
|
|
20240926,180700,1531171800,20600,20600,20600,20600,0
|
|
20240926,180600,1531171800,20600,20600,20600,20600,0
|
|
20240926,180500,1531171800,20600,20600,20600,20600,0
|
|
20240926,180400,1531171800,20600,20600,20600,20600,1011
|
|
20240926,180300,1531171800,20600,20600,20600,20600,0
|
|
20240926,180200,1531171800,20600,20600,20600,20600,0
|
|
20240926,180100,1531171800,20600,20600,20600,20600,0
|
|
20240926,180000,1531171800,20600,20600,20600,20600,0
|
|
20240926,175900,1531171800,20600,20600,20600,20600,0
|
|
20240926,175800,1531171800,20600,20600,20600,20600,0
|
|
20240926,175700,1531171800,20600,20600,20600,20600,0
|
|
20240926,175600,1531171800,20600,20600,20600,20600,0
|
|
20240926,175500,1531171800,20600,20600,20600,20600,0
|
|
20240926,175400,1531171800,20600,20600,20600,20600,0
|
|
20240926,175300,1531171800,20600,20600,20600,20600,0
|
|
20240926,175200,1531171800,20600,20600,20600,20600,0
|
|
20240926,175100,1531171800,20600,20600,20600,20600,0
|
|
20240926,175000,1531171800,20600,20600,20600,20600,0
|
|
20240926,174900,1531171800,20600,20600,20600,20600,0
|
|
20240926,174800,1531171800,20600,20600,20600,20600,0
|
|
20240926,174700,1531171800,20600,20600,20600,20600,0
|
|
20240926,174600,1531171800,20600,20600,20600,20600,0
|
|
20240926,174500,1531171800,20600,20600,20600,20600,0
|
|
20240926,174400,1531171800,20600,20600,20600,20600,0
|
|
20240926,174300,1531171800,20600,20600,20600,20600,0
|
|
20240926,174200,1531171800,20600,20600,20600,20600,0
|
|
20240926,174100,1531171800,20600,20600,20600,20600,0
|
|
20240926,174000,1531171800,20600,20600,20600,20600,0
|
|
20240926,173900,1531171800,20600,20600,20600,20600,0
|
|
20240926,173800,1531171800,20600,20600,20600,20600,0
|
|
20240926,173700,1531171800,20600,20600,20600,20600,0
|
|
20240926,173600,1531171800,20600,20600,20600,20600,0
|
|
20240926,173500,1531171800,20600,20600,20600,20600,0
|
|
20240926,173400,1531171800,20600,20600,20600,20600,1011
|
|
20240926,173300,1531171800,20600,20600,20600,20600,0
|
|
20240926,173200,1531171800,20600,20600,20600,20600,0
|
|
20240926,173100,1531171800,20600,20600,20600,20600,0
|
|
20240926,173000,1531171800,20600,20600,20600,20600,0
|
|
20240926,172900,1531171800,20600,20600,20600,20600,0
|
|
20240926,172800,1531171800,20600,20600,20600,20600,0
|
|
20240926,172700,1531171800,20600,20600,20600,20600,0
|
|
20240926,172600,1531171800,20600,20600,20600,20600,0
|
|
20240926,172500,1531171800,20600,20600,20600,20600,0
|
|
20240926,172400,1531171800,20600,20600,20600,20600,0
|
|
20240926,172300,1531171800,20600,20600,20600,20600,0
|
|
20240926,172200,1531171800,20600,20600,20600,20600,0
|
|
20240926,172100,1531171800,20600,20600,20600,20600,0
|
|
20240926,172000,1531171800,20600,20600,20600,20600,0
|
|
20240926,171900,1531171800,20600,20600,20600,20600,0
|
|
20240926,171800,1531171800,20600,20600,20600,20600,0
|
|
20240926,171700,1531171800,20600,20600,20600,20600,0
|
|
20240926,171600,1531171800,20600,20600,20600,20600,0
|
|
20240926,171500,1531171800,20600,20600,20600,20600,0
|
|
20240926,171400,1531171800,20600,20600,20600,20600,0
|
|
20240926,171300,1531171800,20600,20600,20600,20600,0
|
|
20240926,171200,1531171800,20600,20600,20600,20600,0
|
|
20240926,171100,1531171800,20600,20600,20600,20600,0
|
|
20240926,171000,1531171800,20600,20600,20600,20600,0
|
|
20240926,170900,1531171800,20600,20600,20600,20600,0
|
|
20240926,170800,1531171800,20600,20600,20600,20600,0
|
|
20240926,170700,1531171800,20600,20600,20600,20600,0
|
|
20240926,170600,1531171800,20600,20600,20600,20600,0
|
|
20240926,170500,1531171800,20600,20600,20600,20600,0
|
|
20240926,170400,1531171800,20600,20600,20600,20600,1011
|
|
20240926,170300,1531171800,20600,20600,20600,20600,0
|
|
20240926,170200,1531171800,20600,20600,20600,20600,0
|
|
20240926,170100,1531171800,20600,20600,20600,20600,0
|
|
20240926,170000,1531171800,20600,20600,20600,20600,0
|
|
20240926,165900,1531171800,20600,20600,20600,20600,0
|
|
20240926,165800,1531171800,20600,20600,20600,20600,0
|
|
20240926,165700,1531171800,20600,20600,20600,20600,0
|
|
20240926,165600,1531171800,20600,20600,20600,20600,0
|
|
20240926,165500,1531171800,20600,20600,20600,20600,0
|
|
20240926,165400,1531171800,20600,20600,20600,20600,0
|
|
20240926,165300,1531171800,20600,20600,20600,20600,0
|
|
20240926,165200,1531171800,20600,20600,20600,20600,0
|
|
20240926,165100,1531171800,20600,20600,20600,20600,0
|
|
20240926,165000,1531171800,20600,20600,20600,20600,0
|
|
20240926,164900,1531171800,20600,20600,20600,20600,0
|
|
20240926,164800,1531171800,20600,20600,20600,20600,0
|
|
20240926,164700,1531171800,20600,20600,20600,20600,0
|
|
20240926,164600,1531171800,20600,20600,20600,20600,0
|
|
20240926,164500,1531171800,20600,20600,20600,20600,0
|
|
20240926,164400,1531171800,20600,20600,20600,20600,0
|
|
20240926,164300,1531171800,20600,20600,20600,20600,0
|
|
20240926,164200,1531171800,20600,20600,20600,20600,0
|
|
20240926,164100,1531171800,20600,20600,20600,20600,0
|
|
20240926,164000,1531171800,20600,20600,20600,20600,0
|
|
20240926,163900,1531171800,20600,20600,20600,20600,0
|
|
20240926,163800,1531171800,20600,20600,20600,20600,0
|
|
20240926,163700,1531171800,20600,20600,20600,20600,0
|
|
20240926,163600,1531171800,20600,20600,20600,20600,0
|
|
20240926,163500,1531171800,20600,20600,20600,20600,0
|
|
20240926,163400,1531171800,20600,20600,20600,20600,1011
|
|
20240926,163300,1531171800,20600,20600,20600,20600,0
|
|
20240926,163200,1531171800,20600,20600,20600,20600,0
|
|
20240926,163100,1531171800,20600,20600,20600,20600,0
|
|
20240926,163000,1531171800,20600,20600,20600,20600,0
|
|
20240926,162900,1531171800,20600,20600,20600,20600,0
|
|
20240926,162800,1531171800,20600,20600,20600,20600,0
|
|
20240926,162700,1531171800,20600,20600,20600,20600,0
|
|
20240926,162600,1531171800,20600,20600,20600,20600,0
|
|
20240926,162500,1531171800,20600,20600,20600,20600,0
|
|
20240926,162400,1531171800,20600,20600,20600,20600,0
|
|
20240926,162300,1531171800,20600,20600,20600,20600,0
|
|
20240926,162200,1531171800,20600,20600,20600,20600,0
|
|
20240926,162100,1531171800,20600,20600,20600,20600,0
|
|
20240926,162000,1531171800,20600,20600,20600,20600,0
|
|
20240926,161900,1531171800,20600,20600,20600,20600,0
|
|
20240926,161800,1531171800,20600,20600,20600,20600,0
|
|
20240926,161700,1531171800,20600,20600,20600,20600,0
|
|
20240926,161600,1531171800,20600,20600,20600,20600,0
|
|
20240926,161500,1531171800,20600,20600,20600,20600,0
|
|
20240926,161400,1531171800,20600,20600,20600,20600,0
|
|
20240926,161300,1531171800,20600,20600,20600,20600,0
|
|
20240926,161200,1531171800,20600,20600,20600,20600,0
|
|
20240926,161100,1531171800,20600,20600,20600,20600,0
|
|
20240926,161000,1531171800,20600,20600,20600,20600,0
|
|
20240926,160900,1531171800,20600,20600,20600,20600,0
|
|
20240926,160800,1531171800,20600,20600,20600,20600,0
|
|
20240926,160700,1531171800,20600,20600,20600,20600,0
|
|
20240926,160600,1531171800,20600,20600,20600,20600,0
|
|
20240926,160500,1531171800,20600,20600,20600,20600,0
|
|
20240926,160400,1531171800,20600,20600,20600,20600,1011
|
|
20240926,160300,1531171800,20600,20600,20600,20600,0
|
|
20240926,160200,1531171800,20600,20600,20600,20600,0
|
|
20240926,160100,1531171800,20600,20600,20600,20600,0
|
|
20240926,160000,1531171800,20600,20600,20600,20600,0
|
|
20240926,155900,1531171800,20600,20600,20600,20600,0
|
|
20240926,155800,1531171800,20600,20600,20600,20600,0
|
|
20240926,155700,1531171800,20600,20600,20600,20600,0
|
|
20240926,155600,1531171800,20600,20600,20600,20600,0
|
|
20240926,155500,1531171800,20600,20600,20600,20600,0
|
|
20240926,155400,1531171800,20600,20600,20600,20600,0
|
|
20240926,155300,1531171800,20600,20600,20600,20600,0
|
|
20240926,155200,1531171800,20600,20600,20600,20600,0
|
|
20240926,155100,1531171800,20600,20600,20600,20600,0
|
|
20240926,155000,1531171800,20600,20600,20600,20600,0
|
|
20240926,154900,1531171800,20600,20600,20600,20600,0
|
|
20240926,154800,1531171800,20600,20600,20600,20600,0
|
|
20240926,154700,1531171800,20600,20600,20600,20600,0
|
|
20240926,154600,1531171800,20600,20600,20600,20600,0
|
|
20240926,154500,1531171800,20600,20600,20600,20600,0
|
|
20240926,154400,1531171800,20600,20600,20600,20600,0
|
|
20240926,154300,1531171800,20600,20600,20600,20600,0
|
|
20240926,154200,1531171800,20600,20600,20600,20600,0
|
|
20240926,154100,1531171800,20600,20600,20600,20600,0
|
|
20240926,154000,1531171800,20600,20600,20600,20600,0
|
|
20240926,153900,1531171800,20600,20600,20600,20600,0
|
|
20240926,153800,1531171800,20600,20600,20600,20600,0
|
|
20240926,153700,1531171800,20600,20600,20600,20600,0
|
|
20240926,153600,1531171800,20600,20600,20600,20600,0
|
|
20240926,153500,1531171800,20600,20600,20600,20600,0
|
|
20240926,153400,1531171800,20600,20600,20600,20600,1011
|
|
20240926,153300,1531171800,20600,20600,20600,20600,0
|
|
20240926,153200,1531171800,20600,20600,20600,20600,0
|
|
20240926,153100,1531171800,20600,20600,20600,20600,0
|
|
20240926,153000,1531171800,20600,20600,20600,20600,1011
|
|
20240926,152900,1510345200,20600,20600,20600,20600,0
|
|
20240926,152800,1510345200,20600,20600,20600,20600,0
|
|
20240926,152700,1510345200,20600,20600,20600,20600,0
|
|
20240926,152600,1510345200,20600,20600,20600,20600,0
|
|
20240926,152500,1510345200,20600,20600,20600,20600,0
|
|
20240926,152400,1510345200,20600,20600,20600,20600,0
|
|
20240926,152300,1510345200,20600,20600,20600,20600,0
|
|
20240926,152200,1510345200,20600,20600,20600,20600,0
|
|
20240926,152100,1510345200,20600,20600,20600,20600,0
|
|
20240926,152000,1510345200,20600,20600,20600,20600,0
|
|
20240926,151900,1510345200,20600,20400,20600,20400,418
|
|
20240926,151800,1501755600,20400,20400,20600,20400,366
|
|
20240926,151700,1494238150,20400,20450,20550,20400,1466
|
|
20240926,151600,1464216350,20500,20450,20550,20450,433
|
|
20240926,151500,1455342850,20550,20450,20600,20400,471
|
|
20240926,151400,1445659950,20500,20400,20600,20400,481
|
|
20240926,151300,1435773100,20600,20550,20600,20400,534
|
|
20240926,151200,1424791400,20500,20600,20600,20500,545
|
|
20240926,151100,1413579400,20500,20500,20600,20500,497
|
|
20240926,151000,1403370200,20550,20500,20550,20500,539
|
|
20240926,150900,1392298500,20500,20500,20550,20500,507
|
|
20240926,150800,1381887900,20500,20550,20550,20400,424
|
|
20240926,150700,1373180400,20550,20600,20600,20400,534
|
|
20240926,150600,1362196500,20600,20500,20600,20500,584
|
|
20240926,150500,1350196500,20500,20400,20600,20400,530
|
|
20240926,150400,1339300750,20400,20500,20550,20400,465
|
|
20240926,150300,1329752950,20550,20550,20550,20500,606
|
|
20240926,150200,1317304450,20550,20500,20550,20500,554
|
|
20240926,150100,1305930150,20550,20500,20550,20500,1263
|
|
20240926,150000,1280006850,20500,20500,20550,20500,1109
|
|
20240926,145900,1257249700,20500,20500,20550,20500,481
|
|
20240926,145800,1247372000,20550,20500,20550,20500,141
|
|
20240926,145700,1244477450,20450,20500,20550,20450,760
|
|
20240926,145600,1228880400,20550,20550,20550,20500,517
|
|
20240926,145500,1218257550,20500,20500,20550,20450,527
|
|
20240926,145400,1207450550,20500,20500,20550,20500,7609
|
|
20240926,145300,1051453650,20500,20450,20500,20400,2431
|
|
20240926,145200,1001737700,20450,20400,20450,20400,405
|
|
20240926,145100,993458400,20450,20400,20450,20400,477
|
|
20240926,145000,983705150,20450,20450,20450,20400,98
|
|
20240926,144900,981702350,20450,20450,20450,20400,126
|
|
20240926,144800,979126900,20400,20400,20400,20400,44
|
|
20240926,144700,978229300,20400,20400,20400,20400,26
|
|
20240926,144600,977698900,20400,20450,20450,20400,126
|
|
20240926,144500,975123500,20400,20400,20400,20400,51
|
|
20240926,144400,974083100,20350,20400,20400,20350,40
|
|
20240926,144300,973268500,20350,20350,20400,20350,317
|
|
20240926,144200,966804250,20400,20350,20400,20350,125
|
|
20240926,144100,964255550,20400,20350,20400,20350,28
|
|
20240926,144000,963685650,20350,20350,20350,20350,44
|
|
20240926,143900,962790250,20350,20350,20350,20350,28
|
|
20240926,143800,962220450,20350,20350,20350,20350,124
|
|
20240926,143700,959697050,20350,20350,20350,20350,34
|
|
20240926,143600,959005150,20350,20350,20400,20350,145
|
|
20240926,143500,956049400,20400,20400,20400,20400,146
|
|
20240926,143400,953071000,20400,20400,20400,20400,34
|
|
20240926,143300,952377400,20400,20450,20450,20400,126
|
|
20240926,143200,949802000,20400,20400,20400,20400,25
|
|
20240926,143100,949292000,20400,20400,20450,20350,1019
|
|
20240926,143000,928457500,20400,20400,20400,20400,150
|
|
20240926,142900,925397500,20400,20450,20450,20400,176
|
|
20240926,142800,921802100,20400,20400,20400,20400,52
|
|
20240926,142700,920741300,20400,20400,20400,20400,25
|
|
20240926,142600,920231300,20400,20400,20450,20350,244
|
|
20240926,142500,915250000,20400,20400,20400,20350,144
|
|
20240926,142400,912313800,20400,20350,20400,20350,76
|
|
20240926,142300,910764700,20350,20350,20350,20350,26
|
|
20240926,142200,910235600,20400,20400,20400,20350,147
|
|
20240926,142100,907238200,20350,20400,20400,20350,31
|
|
20240926,142000,906607100,20350,20400,20400,20350,31
|
|
20240926,141900,905976000,20350,20350,20400,20350,133
|
|
20240926,141800,903264200,20400,20350,20400,20350,32
|
|
20240926,141700,902612750,20350,20350,20350,20350,28
|
|
20240926,141600,902042950,20350,20350,20400,20350,128
|
|
20240926,141500,899433150,20350,20350,20350,20350,27
|
|
20240926,141400,898883700,20350,20350,20350,20350,1
|
|
20240926,141300,898863350,20350,20350,20350,20350,2
|
|
20240926,141200,898822650,20350,20350,20350,20300,73
|
|
20240926,141100,897337150,20300,20350,20400,20300,1564
|
|
20240926,141000,865509800,20350,20350,20350,20350,30
|
|
20240926,140900,864899300,20350,20350,20350,20350,110
|
|
20240926,140800,862660800,20350,20350,20350,20350,11
|
|
20240926,140700,862436950,20350,20350,20350,20350,11
|
|
20240926,140600,862213100,20350,20300,20350,20300,111
|
|
20240926,140500,859954300,20350,20350,20350,20350,5
|
|
20240926,140400,859852550,20350,20350,20350,20350,13
|
|
20240926,140300,859588000,20350,20350,20350,20350,10
|
|
20240926,140200,859384500,20350,20350,20350,20350,105
|
|
20240926,140100,857247750,20350,20350,20350,20350,11
|
|
20240926,140000,857023900,20350,20350,20350,20350,127
|
|
20240926,135900,854439450,20350,20350,20400,20350,230
|
|
20240926,135800,849753700,20400,20350,20400,20350,97
|
|
20240926,135700,847779100,20350,20350,20350,20350,10
|
|
20240926,135600,847575600,20300,20300,20300,20300,0
|
|
20240926,135500,847575600,20300,20350,20350,20300,118
|
|
20240926,135400,845174800,20300,20300,20300,20300,18
|
|
20240926,135300,844809400,20300,20350,20400,20300,75
|
|
20240926,135200,843283650,20400,20400,20400,20400,100
|
|
20240926,135100,841243650,20350,20350,20350,20350,18
|
|
20240926,135000,840877350,20400,20350,20400,20300,307
|
|
20240926,134900,834641250,20400,20350,20400,20350,143
|
|
20240926,134800,831726200,20350,20400,20400,20350,45
|
|
20240926,134700,830810050,20350,20350,20350,20350,100
|
|
20240926,134600,828775050,20350,20350,20350,20350,32
|
|
20240926,134500,828123850,20400,20300,20400,20300,127
|
|
20240926,134400,825534050,20350,20350,20350,20350,168
|
|
20240926,134300,822115250,20350,20400,20400,20350,36
|
|
20240926,134200,821382250,20350,20350,20350,20350,202
|
|
20240926,134100,817271550,20350,20350,20350,20350,44
|
|
20240926,134000,816376150,20350,20400,20400,20350,25
|
|
20240926,133900,815867050,20350,20400,20400,20350,102
|
|
20240926,133800,813786300,20400,20400,20400,20400,8
|
|
20240926,133700,813623100,20350,20350,20350,20350,88
|
|
20240926,133600,811832300,20350,20350,20350,20350,0
|
|
20240926,133500,811832300,20350,20350,20350,20350,897
|
|
20240926,133400,793578350,20400,20400,20400,20400,16
|
|
20240926,133300,793251950,20400,20400,20400,20400,0
|
|
20240926,133200,793251950,20400,20400,20400,20400,108
|
|
20240926,133100,791048750,20350,20350,20350,20350,1
|
|
20240926,133000,791028400,20400,20400,20400,20400,22
|
|
20240926,132900,790579600,20350,20350,20350,20350,0
|
|
20240926,132800,790579600,20350,20400,20400,20350,118
|
|
20240926,132700,788172900,20400,20400,20400,20400,8
|
|
20240926,132600,788009700,20350,20400,20400,20350,19
|
|
20240926,132500,787622350,20400,20400,20400,20400,108
|
|
20240926,132400,785419150,20350,20350,20350,20350,26
|
|
20240926,132300,784890050,20400,20400,20400,20400,0
|
|
20240926,132200,784890050,20400,20400,20400,20350,118
|
|
20240926,132100,782483400,20350,20350,20350,20350,31
|
|
20240926,132000,781852550,20400,20400,20400,20400,8
|
|
20240926,131900,781689350,20400,20400,20400,20400,0
|
|
20240926,131800,781689350,20400,20400,20400,20400,100
|
|
20240926,131700,779649350,20400,20400,20400,20400,24
|
|
20240926,131600,779159750,20400,20400,20400,20400,1
|
|
20240926,131500,779139350,20300,20350,20350,20300,244
|
|
20240926,131400,774175800,20350,20350,20350,20350,0
|
|
20240926,131300,774175800,20350,20350,20350,20350,0
|
|
20240926,131200,774175800,20350,20350,20350,20350,122
|
|
20240926,131100,771693100,20350,20350,20350,20350,0
|
|
20240926,131000,771693100,20350,20350,20400,20350,399
|
|
20240926,130900,763559850,20400,20300,20400,20300,34
|
|
20240926,130800,762868850,20400,20350,20400,20350,206
|
|
20240926,130700,758676350,20350,20350,20350,20350,48
|
|
20240926,130600,757699550,20350,20350,20350,20350,0
|
|
20240926,130500,757699550,20350,20350,20350,20350,100
|
|
20240926,130400,755664550,20350,20350,20350,20350,18
|
|
20240926,130300,755298250,20350,20350,20350,20350,3
|
|
20240926,130200,755237200,20350,20400,20400,20350,27
|
|
20240926,130100,754687400,20400,20400,20400,20400,101
|
|
20240926,130000,752627000,20350,20400,20400,20350,48
|
|
20240926,125900,751650050,20400,20400,20400,20400,8
|
|
20240926,125800,751486850,20400,20350,20400,20350,102
|
|
20240926,125700,749406150,20350,20350,20400,20350,23
|
|
20240926,125600,748937900,20350,20350,20350,20350,2
|
|
20240926,125500,748897200,20350,20350,20350,20350,157
|
|
20240926,125400,745702250,20350,20400,20400,20350,378
|
|
20240926,125300,738009150,20350,20400,20400,20350,80
|
|
20240926,125200,736381050,20350,20350,20350,20350,200
|
|
20240926,125100,732311050,20400,20400,20400,20350,120
|
|
20240926,125000,729863550,20400,20400,20400,20400,3
|
|
20240926,124900,729802350,20400,20400,20400,20400,22
|
|
20240926,124800,729353550,20400,20400,20400,20400,102
|
|
20240926,124700,727272750,20400,20400,20400,20400,10
|
|
20240926,124600,727068750,20400,20400,20400,20400,10
|
|
20240926,124500,726864750,20350,20400,20400,20350,3
|
|
20240926,124400,726803600,20400,20450,20450,20350,419
|
|
20240926,124300,718258750,20450,20450,20450,20450,2
|
|
20240926,124200,718217850,20450,20450,20450,20450,2
|
|
20240926,124100,718176950,20450,20450,20450,20400,118
|
|
20240926,124000,715764350,20450,20450,20450,20450,1
|
|
20240926,123900,715743900,20450,20450,20450,20450,23
|
|
20240926,123800,715273550,20450,20450,20450,20400,121
|
|
20240926,123700,712799600,20450,20400,20450,20400,28
|
|
20240926,123600,712228300,20400,20450,20450,20400,9
|
|
20240926,123500,712044300,20450,20450,20450,20450,1
|
|
20240926,123400,712023850,20450,20450,20450,20450,107
|
|
20240926,123300,709835700,20450,20400,20450,20400,20
|
|
20240926,123200,709427600,20400,20400,20400,20400,93
|
|
20240926,123100,707530400,20400,20400,20400,20400,109
|
|
20240926,123000,705306800,20400,20400,20400,20400,6
|
|
20240926,122900,705184400,20400,20400,20400,20400,226
|
|
20240926,122800,700574000,20450,20450,20450,20450,160
|
|
20240926,122700,697302000,20450,20450,20450,20450,9
|
|
20240926,122600,697117950,20400,20450,20450,20400,10
|
|
20240926,122500,696913550,20450,20450,20450,20450,15
|
|
20240926,122400,696606800,20450,20450,20450,20450,102
|
|
20240926,122300,694520900,20450,20400,20450,20400,12
|
|
20240926,122200,694275750,20400,20450,20450,20400,56
|
|
20240926,122100,693133250,20450,20450,20450,20450,108
|
|
20240926,122000,690924650,20450,20450,20450,20450,1
|
|
20240926,121900,690904200,20450,20450,20450,20450,2
|
|
20240926,121800,690863300,20500,20500,20500,20500,8
|
|
20240926,121700,690699300,20450,20400,20450,20400,188
|
|
20240926,121600,686857200,20400,20450,20450,20400,57
|
|
20240926,121500,685694050,20450,20450,20450,20450,1
|
|
20240926,121400,685673600,20450,20450,20450,20450,102
|
|
20240926,121300,683587700,20400,20450,20500,20400,64
|
|
20240926,121200,682279450,20450,20450,20450,20450,43
|
|
20240926,121100,681400100,20450,20450,20500,20450,180
|
|
20240926,121000,677713600,20500,20450,20500,20400,471
|
|
20240926,120900,668082050,20450,20450,20450,20450,2
|
|
20240926,120800,668041150,20450,20450,20450,20450,8
|
|
20240926,120700,667877550,20450,20450,20450,20450,102
|
|
20240926,120600,665791650,20400,20450,20450,20400,1438
|
|
20240926,120500,636384800,20450,20450,20450,20450,7
|
|
20240926,120400,636241650,20450,20450,20450,20450,102
|
|
20240926,120300,634155750,20450,20450,20450,20450,8
|
|
20240926,120200,633992150,20450,20450,20450,20450,2
|
|
20240926,120100,633951250,20450,20450,20450,20400,127
|
|
20240926,120000,631354600,20450,20450,20450,20400,27
|
|
20240926,115900,630802500,20450,20450,20450,20450,2
|
|
20240926,115800,630761600,20450,20450,20450,20450,8
|
|
20240926,115700,630598000,20450,20400,20450,20400,120
|
|
20240926,115600,628144900,20400,20450,20450,20400,38
|
|
20240926,115500,627369600,20450,20400,20450,20400,8
|
|
20240926,115400,627206050,20450,20450,20450,20450,182
|
|
20240926,115300,623484150,20450,20400,20450,20400,28
|
|
20240926,115200,622912550,20350,20450,20450,20350,140
|
|
20240926,115100,620057750,20450,20450,20450,20450,0
|
|
20240926,115000,620057750,20450,20400,20450,20400,113
|
|
20240926,114900,617747150,20400,20400,20400,20350,267
|
|
20240926,114800,612300850,20400,20450,20450,20400,27
|
|
20240926,114700,611749600,20400,20450,20450,20400,129
|
|
20240926,114600,609112100,20450,20450,20450,20450,1
|
|
20240926,114500,609091650,20450,20450,20450,20450,8
|
|
20240926,114400,608928050,20450,20450,20450,20450,102
|
|
20240926,114300,606842150,20450,20450,20450,20450,2
|
|
20240926,114200,606801250,20450,20450,20450,20450,8
|
|
20240926,114100,606637650,20400,20400,20400,20400,25
|
|
20240926,114000,606127650,20450,20400,20450,20350,208
|
|
20240926,113900,601879200,20450,20450,20450,20450,2
|
|
20240926,113800,601838300,20450,20450,20450,20450,2
|
|
20240926,113700,601797400,20450,20400,20450,20400,56
|
|
20240926,113600,600654650,20400,20400,20400,20400,174
|
|
20240926,113500,597105050,20450,20450,20450,20450,10
|
|
20240926,113400,596900550,20400,20450,20450,20400,149
|
|
20240926,113300,593855950,20450,20450,20450,20450,6
|
|
20240926,113200,593733250,20450,20450,20450,20450,8
|
|
20240926,113100,593569650,20450,20450,20450,20450,15
|
|
20240926,113000,593262900,20450,20400,20450,20400,109
|
|
20240926,112900,591033900,20400,20400,20400,20400,4
|
|
20240926,112800,590952300,20400,20400,20400,20400,297
|
|
20240926,112700,584893500,20400,20400,20400,20400,107
|
|
20240926,112600,582710700,20400,20400,20400,20400,21
|
|
20240926,112500,582282300,20400,20400,20400,20350,73
|
|
20240926,112400,580796100,20400,20400,20400,20400,1
|
|
20240926,112300,580775700,20400,20400,20400,20400,103
|
|
20240926,112200,578674500,20400,20400,20400,20400,10
|
|
20240926,112100,578470500,20400,20400,20400,20400,0
|
|
20240926,112000,578470500,20400,20400,20400,20400,102
|
|
20240926,111900,576389700,20400,20400,20400,20400,7
|
|
20240926,111800,576246900,20400,20400,20400,20400,3
|
|
20240926,111700,576185700,20400,20450,20450,20400,355
|
|
20240926,111600,568938250,20400,20400,20400,20400,1
|
|
20240926,111500,568917850,20450,20450,20450,20450,3
|
|
20240926,111400,568856500,20450,20450,20450,20450,8
|
|
20240926,111300,568692900,20450,20450,20450,20450,102
|
|
20240926,111200,566607000,20450,20450,20450,20450,9
|
|
20240926,111100,566422950,20400,20450,20450,20400,1758
|
|
20240926,111000,530473650,20450,20450,20500,20450,650
|
|
20240926,110900,517156000,20500,20450,20500,20450,13
|
|
20240926,110800,516889800,20450,20450,20450,20400,933
|
|
20240926,110700,497812450,20450,20450,20450,20450,109
|
|
20240926,110600,495583400,20450,20450,20450,20450,0
|
|
20240926,110500,495583400,20450,20400,20450,20400,12
|
|
20240926,110400,495338500,20400,20450,20450,20400,11
|
|
20240926,110300,495113600,20450,20450,20450,20450,115
|
|
20240926,110200,492761850,20450,20450,20450,20450,9
|
|
20240926,110100,492577800,20450,20450,20450,20450,1
|
|
20240926,110000,492557350,20450,20450,20450,20450,108
|
|
20240926,105900,490348750,20450,20450,20450,20450,26
|
|
20240926,105800,489817050,20450,20450,20450,20450,5
|
|
20240926,105700,489714800,20450,20400,20450,20400,2332
|
|
20240926,105600,442141950,20400,20400,20400,20400,150
|
|
20240926,105500,439081950,20400,20400,20400,20400,1228
|
|
20240926,105400,414030750,20400,20400,20400,20400,10
|
|
20240926,105300,413826750,20400,20400,20400,20400,180
|
|
20240926,105200,410154750,20350,20350,20350,20350,100
|
|
20240926,105100,408119750,20400,20400,20400,20400,10
|
|
20240926,105000,407915750,20400,20450,20450,20400,719
|
|
20240926,104900,393243150,20450,20450,20450,20450,47
|
|
20240926,104800,392282000,20450,20450,20450,20450,0
|
|
20240926,104700,392282000,20450,20450,20450,20450,17
|
|
20240926,104600,391934350,20450,20450,20450,20450,111
|
|
20240926,104500,389664400,20450,20450,20450,20450,0
|
|
20240926,104400,389664400,20450,20450,20450,20400,111
|
|
20240926,104300,387399450,20400,20450,20450,20400,150
|
|
20240926,104200,384334450,20450,20450,20450,20450,0
|
|
20240926,104100,384334450,20450,20400,20450,20400,567
|
|
20240926,104000,372767300,20400,20450,20450,20400,625
|
|
20240926,103900,360012300,20450,20450,20450,20450,58
|
|
20240926,103800,358826200,20400,20400,20400,20400,300
|
|
20240926,103700,352706200,20450,20450,20450,20450,2
|
|
20240926,103600,352665300,20450,20450,20450,20450,108
|
|
20240926,103500,350456700,20450,20450,20450,20450,120
|
|
20240926,103400,348002700,20450,20450,20450,20450,2
|
|
20240926,103300,347961800,20450,20450,20450,20450,148
|
|
20240926,103200,344935200,20400,20400,20400,20400,0
|
|
20240926,103100,344935200,20400,20450,20450,20400,25
|
|
20240926,103000,344424850,20450,20400,20450,20400,352
|
|
20240926,102900,337244000,20450,20400,20450,20400,105
|
|
20240926,102800,335097000,20450,20400,20450,20400,29
|
|
20240926,102700,334504950,20450,20450,20450,20450,16
|
|
20240926,102600,334177750,20450,20400,20450,20400,113
|
|
20240926,102500,331867150,20400,20450,20450,20400,15
|
|
20240926,102400,331560550,20400,20450,20450,20400,5
|
|
20240926,102300,331458450,20450,20400,20450,20400,718
|
|
20240926,102200,316789850,20400,20400,20400,20400,0
|
|
20240926,102100,316789850,20400,20350,20400,20350,307
|
|
20240926,102000,310542050,20400,20400,20400,20400,98
|
|
20240926,101900,308542850,20400,20400,20400,20400,30
|
|
20240926,101800,307930850,20400,20400,20450,20400,571
|
|
20240926,101700,296280050,20400,20400,20400,20400,2
|
|
20240926,101600,296239250,20400,20450,20450,20400,558
|
|
20240926,101500,284850650,20400,20400,20400,20400,0
|
|
20240926,101400,284850650,20400,20400,20450,20400,33
|
|
20240926,101300,284175950,20450,20450,20450,20400,111
|
|
20240926,101200,281906100,20450,20450,20450,20450,435
|
|
20240926,101100,273010350,20450,20450,20450,20450,0
|
|
20240926,101000,273010350,20450,20450,20500,20400,1231
|
|
20240926,100900,247836750,20400,20400,20400,20400,632
|
|
20240926,100800,234943950,20400,20400,20400,20400,8
|
|
20240926,100700,234780750,20400,20400,20400,20400,25
|
|
20240926,100600,234270750,20350,20350,20350,20350,700
|
|
20240926,100500,220025750,20350,20350,20350,20350,8
|
|
20240926,100400,219862950,20300,20350,20350,20300,2
|
|
20240926,100300,219822300,20300,20300,20300,20300,266
|
|
20240926,100200,214422500,20300,20300,20300,20300,100
|
|
20240926,100100,212392500,20300,20250,20300,20250,52
|
|
20240926,100000,211339450,20300,20300,20300,20250,52
|
|
20240926,095900,210286000,20300,20250,20300,20250,150
|
|
20240926,095800,207243500,20300,20300,20300,20300,8
|
|
20240926,095700,207081100,20250,20200,20250,20200,746
|
|
20240926,095600,191979600,20250,20250,20250,20250,103
|
|
20240926,095500,189893850,20250,20250,20250,20250,48
|
|
20240926,095400,188921850,20150,20150,20150,20150,6
|
|
20240926,095300,188800950,20150,20250,20250,20150,527
|
|
20240926,095200,178179500,20250,20200,20250,20200,1893
|
|
20240926,095100,139939100,20150,20150,20150,20150,61
|
|
20240926,095000,138709950,20200,20200,20200,20200,9
|
|
20240926,094900,138528150,20150,20150,20200,20150,1334
|
|
20240926,094800,111633050,20200,20200,20200,20200,0
|
|
20240926,094700,111633050,20200,20200,20200,20200,26
|
|
20240926,094600,111107850,20150,20200,20200,20150,17
|
|
20240926,094500,110764500,20200,20200,20250,20150,216
|
|
20240926,094400,106402450,20250,20250,20250,20250,4
|
|
20240926,094300,106321450,20250,20200,20250,20200,38
|
|
20240926,094200,105552050,20250,20250,20250,20200,983
|
|
20240926,094100,85686150,20250,20250,20250,20250,99
|
|
20240926,094000,83681400,20250,20250,20250,20250,260
|
|
20240926,093900,78416400,20250,20300,20300,20250,94
|
|
20240926,093800,76512850,20250,20200,20300,20200,1159
|
|
20240926,093700,53042050,20200,20200,20200,20200,0
|
|
20240926,093600,53042050,20200,20200,20200,20200,96
|
|
20240926,093500,51102850,20200,20200,20200,20200,1
|
|
20240926,093400,51082650,20200,20200,20200,20200,0
|
|
20240926,093300,51082650,20200,20200,20200,20200,0
|
|
20240926,093200,51082650,20200,20200,20200,20200,34
|
|
20240926,093100,50395850,20200,20200,20200,20200,46
|
|
20240926,093000,49466650,20200,20150,20250,20150,69
|
|
20240926,092900,48070500,20150,20200,20200,20150,254
|
|
20240926,092800,42939750,20200,20200,20200,20200,5
|
|
20240926,092700,42838750,20200,20200,20200,20200,6
|
|
20240926,092600,42717550,20200,20200,20250,20200,125
|
|
20240926,092500,40187950,20150,20150,20300,20150,60
|
|
20240926,092400,38972350,20300,20150,20300,20150,40
|
|
20240926,092300,38163650,20150,20150,20300,20150,88
|
|
20240926,092200,36381300,20150,20200,20200,20150,9
|
|
20240926,092100,36199600,20200,20200,20200,20200,41
|
|
20240926,092000,35371400,20250,20200,20250,20200,75
|
|
20240926,091900,33852850,20200,20200,20200,20200,100
|
|
20240926,091800,31832850,20200,20200,20200,20200,0
|
|
20240926,091700,31832850,20200,20200,20200,20200,50
|
|
20240926,091600,30822850,20250,20250,20250,20250,86
|
|
20240926,091500,29081350,20300,20300,20300,20300,42
|
|
20240926,091400,28228750,20300,20300,20300,20300,40
|
|
20240926,091300,27416750,20300,20300,20300,20300,0
|
|
20240926,091200,27416750,20300,20300,20300,20300,35
|
|
20240926,091100,26706250,20350,20300,20350,20300,63
|
|
20240926,091000,25426850,20300,20300,20350,20300,704
|
|
20240926,090900,11135600,20300,20300,20300,20300,0
|
|
20240926,090800,11135600,20300,20300,20300,20300,18
|
|
20240926,090700,10770200,20250,20300,20300,20250,59
|
|
20240926,090600,9573450,20300,20300,20300,20200,49
|
|
20240926,090500,8579700,20200,20200,20200,20200,25
|
|
20240926,090400,8074700,20200,20150,20250,20150,71
|
|
20240926,090300,6642100,20250,20250,20250,20250,74
|
|
20240926,090200,5143600,20250,20150,20250,20150,37
|
|
20240926,090100,4396250,20100,20200,20200,20100,69
|
|
20240926,090000,3002550,20200,20150,20200,20150,149
|