577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183400,1384519280,20100,20100,20100,20100,1541
|
|
20241004,183300,1384519280,20100,20100,20100,20100,0
|
|
20241004,183200,1384519280,20100,20100,20100,20100,0
|
|
20241004,183100,1384519280,20100,20100,20100,20100,0
|
|
20241004,183000,1384519280,20100,20100,20100,20100,0
|
|
20241004,182900,1384519280,20100,20100,20100,20100,0
|
|
20241004,182800,1384519280,20100,20100,20100,20100,0
|
|
20241004,182700,1384519280,20100,20100,20100,20100,0
|
|
20241004,182600,1384519280,20100,20100,20100,20100,0
|
|
20241004,182500,1384519280,20100,20100,20100,20100,0
|
|
20241004,182400,1384519280,20100,20100,20100,20100,0
|
|
20241004,182300,1384519280,20100,20100,20100,20100,0
|
|
20241004,182200,1384519280,20100,20100,20100,20100,0
|
|
20241004,182100,1384519280,20100,20100,20100,20100,0
|
|
20241004,182000,1384519280,20100,20100,20100,20100,0
|
|
20241004,181900,1384519280,20100,20100,20100,20100,0
|
|
20241004,181800,1384519280,20100,20100,20100,20100,0
|
|
20241004,181700,1384519280,20100,20100,20100,20100,0
|
|
20241004,181600,1384519280,20100,20100,20100,20100,0
|
|
20241004,181500,1384519280,20100,20100,20100,20100,0
|
|
20241004,181400,1384519280,20100,20100,20100,20100,0
|
|
20241004,181300,1384519280,20100,20100,20100,20100,0
|
|
20241004,181200,1384519280,20100,20100,20100,20100,0
|
|
20241004,181100,1384519280,20100,20100,20100,20100,0
|
|
20241004,181000,1384519280,20100,20100,20100,20100,0
|
|
20241004,180900,1384519280,20100,20100,20100,20100,0
|
|
20241004,180800,1384519280,20100,20100,20100,20100,0
|
|
20241004,180700,1384519280,20100,20100,20100,20100,0
|
|
20241004,180600,1384519280,20100,20100,20100,20100,0
|
|
20241004,180500,1384519280,20100,20100,20100,20100,0
|
|
20241004,180400,1384519280,20100,20100,20100,20100,1541
|
|
20241004,180300,1384519280,20100,20100,20100,20100,0
|
|
20241004,180200,1384519280,20100,20100,20100,20100,0
|
|
20241004,180100,1384519280,20100,20100,20100,20100,0
|
|
20241004,180000,1384519280,20100,20100,20100,20100,0
|
|
20241004,175900,1384519280,20100,20100,20100,20100,0
|
|
20241004,175800,1384519280,20100,20100,20100,20100,0
|
|
20241004,175700,1384519280,20100,20100,20100,20100,0
|
|
20241004,175600,1384519280,20100,20100,20100,20100,0
|
|
20241004,175500,1384519280,20100,20100,20100,20100,0
|
|
20241004,175400,1384519280,20100,20100,20100,20100,0
|
|
20241004,175300,1384519280,20100,20100,20100,20100,0
|
|
20241004,175200,1384519280,20100,20100,20100,20100,0
|
|
20241004,175100,1384519280,20100,20100,20100,20100,0
|
|
20241004,175000,1384519280,20100,20100,20100,20100,0
|
|
20241004,174900,1384519280,20100,20100,20100,20100,0
|
|
20241004,174800,1384519280,20100,20100,20100,20100,0
|
|
20241004,174700,1384519280,20100,20100,20100,20100,0
|
|
20241004,174600,1384519280,20100,20100,20100,20100,0
|
|
20241004,174500,1384519280,20100,20100,20100,20100,0
|
|
20241004,174400,1384519280,20100,20100,20100,20100,0
|
|
20241004,174300,1384519280,20100,20100,20100,20100,0
|
|
20241004,174200,1384519280,20100,20100,20100,20100,0
|
|
20241004,174100,1384519280,20100,20100,20100,20100,0
|
|
20241004,174000,1384519280,20100,20100,20100,20100,0
|
|
20241004,173900,1384519280,20100,20100,20100,20100,0
|
|
20241004,173800,1384519280,20100,20100,20100,20100,0
|
|
20241004,173700,1384519280,20100,20100,20100,20100,0
|
|
20241004,173600,1384519280,20100,20100,20100,20100,0
|
|
20241004,173500,1384519280,20100,20100,20100,20100,0
|
|
20241004,173400,1384519280,20100,20100,20100,20100,1541
|
|
20241004,173300,1384519280,20100,20100,20100,20100,0
|
|
20241004,173200,1384519280,20100,20100,20100,20100,0
|
|
20241004,173100,1384519280,20100,20100,20100,20100,0
|
|
20241004,173000,1384519280,20100,20100,20100,20100,0
|
|
20241004,172900,1384519280,20100,20100,20100,20100,0
|
|
20241004,172800,1384519280,20100,20100,20100,20100,0
|
|
20241004,172700,1384519280,20100,20100,20100,20100,0
|
|
20241004,172600,1384519280,20100,20100,20100,20100,0
|
|
20241004,172500,1384519280,20100,20100,20100,20100,0
|
|
20241004,172400,1384519280,20100,20100,20100,20100,0
|
|
20241004,172300,1384519280,20100,20100,20100,20100,0
|
|
20241004,172200,1384519280,20100,20100,20100,20100,0
|
|
20241004,172100,1384519280,20100,20100,20100,20100,0
|
|
20241004,172000,1384519280,20100,20100,20100,20100,0
|
|
20241004,171900,1384519280,20100,20100,20100,20100,0
|
|
20241004,171800,1384519280,20100,20100,20100,20100,0
|
|
20241004,171700,1384519280,20100,20100,20100,20100,0
|
|
20241004,171600,1384519280,20100,20100,20100,20100,0
|
|
20241004,171500,1384519280,20100,20100,20100,20100,0
|
|
20241004,171400,1384519280,20100,20100,20100,20100,0
|
|
20241004,171300,1384519280,20100,20100,20100,20100,0
|
|
20241004,171200,1384519280,20100,20100,20100,20100,0
|
|
20241004,171100,1384519280,20100,20100,20100,20100,0
|
|
20241004,171000,1384519280,20100,20100,20100,20100,0
|
|
20241004,170900,1384519280,20100,20100,20100,20100,0
|
|
20241004,170800,1384519280,20100,20100,20100,20100,0
|
|
20241004,170700,1384519280,20100,20100,20100,20100,0
|
|
20241004,170600,1384519280,20100,20100,20100,20100,0
|
|
20241004,170500,1384519280,20100,20100,20100,20100,0
|
|
20241004,170400,1384519280,20100,20100,20100,20100,1541
|
|
20241004,170300,1384519280,20100,20100,20100,20100,0
|
|
20241004,170200,1384519280,20100,20100,20100,20100,0
|
|
20241004,170100,1384519280,20100,20100,20100,20100,0
|
|
20241004,170000,1384519280,20100,20100,20100,20100,0
|
|
20241004,165900,1384519280,20100,20100,20100,20100,0
|
|
20241004,165800,1384519280,20100,20100,20100,20100,0
|
|
20241004,165700,1384519280,20100,20100,20100,20100,0
|
|
20241004,165600,1384519280,20100,20100,20100,20100,0
|
|
20241004,165500,1384519280,20100,20100,20100,20100,0
|
|
20241004,165400,1384519280,20100,20100,20100,20100,0
|
|
20241004,165300,1384519280,20100,20100,20100,20100,0
|
|
20241004,165200,1384519280,20100,20100,20100,20100,0
|
|
20241004,165100,1384519280,20100,20100,20100,20100,0
|
|
20241004,165000,1384519280,20100,20100,20100,20100,0
|
|
20241004,164900,1384519280,20100,20100,20100,20100,0
|
|
20241004,164800,1384519280,20100,20100,20100,20100,0
|
|
20241004,164700,1384519280,20100,20100,20100,20100,0
|
|
20241004,164600,1384519280,20100,20100,20100,20100,0
|
|
20241004,164500,1384519280,20100,20100,20100,20100,0
|
|
20241004,164400,1384519280,20100,20100,20100,20100,0
|
|
20241004,164300,1384519280,20100,20100,20100,20100,0
|
|
20241004,164200,1384519280,20100,20100,20100,20100,0
|
|
20241004,164100,1384519280,20100,20100,20100,20100,0
|
|
20241004,164000,1384519280,20100,20100,20100,20100,0
|
|
20241004,163900,1384519280,20100,20100,20100,20100,0
|
|
20241004,163800,1384519280,20100,20100,20100,20100,0
|
|
20241004,163700,1384519280,20100,20100,20100,20100,0
|
|
20241004,163600,1384519280,20100,20100,20100,20100,0
|
|
20241004,163500,1384519280,20100,20100,20100,20100,0
|
|
20241004,163400,1384519280,20100,20100,20100,20100,1541
|
|
20241004,163300,1384519280,20100,20100,20100,20100,0
|
|
20241004,163200,1384519280,20100,20100,20100,20100,0
|
|
20241004,163100,1384519280,20100,20100,20100,20100,0
|
|
20241004,163000,1384519280,20100,20100,20100,20100,0
|
|
20241004,162900,1384519280,20100,20100,20100,20100,0
|
|
20241004,162800,1384519280,20100,20100,20100,20100,0
|
|
20241004,162700,1384519280,20100,20100,20100,20100,0
|
|
20241004,162600,1384519280,20100,20100,20100,20100,0
|
|
20241004,162500,1384519280,20100,20100,20100,20100,0
|
|
20241004,162400,1384519280,20100,20100,20100,20100,0
|
|
20241004,162300,1384519280,20100,20100,20100,20100,0
|
|
20241004,162200,1384519280,20100,20100,20100,20100,0
|
|
20241004,162100,1384519280,20100,20100,20100,20100,0
|
|
20241004,162000,1384519280,20100,20100,20100,20100,0
|
|
20241004,161900,1384519280,20100,20100,20100,20100,0
|
|
20241004,161800,1384519280,20100,20100,20100,20100,0
|
|
20241004,161700,1384519280,20100,20100,20100,20100,0
|
|
20241004,161600,1384519280,20100,20100,20100,20100,0
|
|
20241004,161500,1384519280,20100,20100,20100,20100,0
|
|
20241004,161400,1384519280,20100,20100,20100,20100,0
|
|
20241004,161300,1384519280,20100,20100,20100,20100,0
|
|
20241004,161200,1384519280,20100,20100,20100,20100,0
|
|
20241004,161100,1384519280,20100,20100,20100,20100,0
|
|
20241004,161000,1384519280,20100,20100,20100,20100,0
|
|
20241004,160900,1384519280,20100,20100,20100,20100,0
|
|
20241004,160800,1384519280,20100,20100,20100,20100,0
|
|
20241004,160700,1384519280,20100,20100,20100,20100,0
|
|
20241004,160600,1384519280,20100,20100,20100,20100,0
|
|
20241004,160500,1384519280,20100,20100,20100,20100,0
|
|
20241004,160400,1384519280,20100,20100,20100,20100,1541
|
|
20241004,160300,1384519280,20100,20100,20100,20100,0
|
|
20241004,160200,1384519280,20100,20100,20100,20100,0
|
|
20241004,160100,1384519280,20100,20100,20100,20100,0
|
|
20241004,160000,1384519280,20100,20100,20100,20100,0
|
|
20241004,155900,1384519280,20100,20100,20100,20100,0
|
|
20241004,155800,1384519280,20100,20100,20100,20100,0
|
|
20241004,155700,1384519280,20100,20100,20100,20100,0
|
|
20241004,155600,1384519280,20100,20100,20100,20100,0
|
|
20241004,155500,1384519280,20100,20100,20100,20100,0
|
|
20241004,155400,1384519280,20100,20100,20100,20100,0
|
|
20241004,155300,1384519280,20100,20100,20100,20100,0
|
|
20241004,155200,1384519280,20100,20100,20100,20100,0
|
|
20241004,155100,1384519280,20100,20100,20100,20100,0
|
|
20241004,155000,1384519280,20100,20100,20100,20100,0
|
|
20241004,154900,1384519280,20100,20100,20100,20100,0
|
|
20241004,154800,1384519280,20100,20100,20100,20100,0
|
|
20241004,154700,1384519280,20100,20100,20100,20100,0
|
|
20241004,154600,1384519280,20100,20100,20100,20100,0
|
|
20241004,154500,1384519280,20100,20100,20100,20100,0
|
|
20241004,154400,1384519280,20100,20100,20100,20100,0
|
|
20241004,154300,1384519280,20100,20100,20100,20100,0
|
|
20241004,154200,1384519280,20100,20100,20100,20100,0
|
|
20241004,154100,1384519280,20100,20100,20100,20100,0
|
|
20241004,154000,1384519280,20100,20100,20100,20100,0
|
|
20241004,153900,1384519280,20100,20100,20100,20100,0
|
|
20241004,153800,1384519280,20100,20100,20100,20100,0
|
|
20241004,153700,1384519280,20100,20100,20100,20100,0
|
|
20241004,153600,1384519280,20100,20100,20100,20100,0
|
|
20241004,153500,1384519280,20100,20100,20100,20100,0
|
|
20241004,153400,1384519280,20100,20100,20100,20100,1541
|
|
20241004,153300,1384519280,20100,20100,20100,20100,0
|
|
20241004,153200,1384519280,20100,20100,20100,20100,0
|
|
20241004,153100,1384519280,20100,20100,20100,20100,0
|
|
20241004,153000,1384519280,20100,20100,20100,20100,1541
|
|
20241004,152900,1353545180,20100,20100,20100,20100,0
|
|
20241004,152800,1353545180,20100,20100,20100,20100,0
|
|
20241004,152700,1353545180,20100,20100,20100,20100,0
|
|
20241004,152600,1353545180,20100,20100,20100,20100,0
|
|
20241004,152500,1353545180,20100,20100,20100,20100,0
|
|
20241004,152400,1353545180,20100,20100,20100,20100,0
|
|
20241004,152300,1353545180,20100,20100,20100,20100,0
|
|
20241004,152200,1353545180,20100,20100,20100,20100,0
|
|
20241004,152100,1353545180,20100,20100,20100,20100,0
|
|
20241004,152000,1353545180,20100,20100,20100,20100,0
|
|
20241004,151900,1353545180,20100,20050,20100,20050,326
|
|
20241004,151800,1347007330,20050,20050,20100,20000,1328
|
|
20241004,151700,1320359330,20100,20100,20150,20100,794
|
|
20241004,151600,1304399130,20100,20100,20100,20100,203
|
|
20241004,151500,1300318830,20100,20150,20150,20100,2
|
|
20241004,151400,1300278580,20100,20100,20100,20100,186
|
|
20241004,151300,1296539980,20100,20100,20100,20100,310
|
|
20241004,151200,1290308980,20100,20100,20100,20100,166
|
|
20241004,151100,1286972380,20150,20100,20150,20100,34
|
|
20241004,151000,1286287380,20150,20150,20150,20150,0
|
|
20241004,150900,1286287380,20150,20150,20150,20150,200
|
|
20241004,150800,1282257380,20150,20150,20150,20150,9
|
|
20241004,150700,1282076030,20100,20100,20100,20100,36
|
|
20241004,150600,1281352430,20100,20100,20100,20100,36
|
|
20241004,150500,1280628830,20100,20100,20100,20100,0
|
|
20241004,150400,1280628830,20100,20100,20100,20100,173
|
|
20241004,150300,1277151530,20100,20100,20100,20100,158
|
|
20241004,150200,1273975730,20100,20100,20100,20100,182
|
|
20241004,150100,1270317530,20100,20100,20100,20100,30
|
|
20241004,150000,1269714530,20100,20100,20100,20100,227
|
|
20241004,145900,1265151830,20100,20100,20150,20100,77
|
|
20241004,145800,1263603280,20150,20150,20150,20150,141
|
|
20241004,145700,1260762130,20100,20150,20150,20100,169
|
|
20241004,145600,1257364430,20100,20150,20150,20100,215
|
|
20241004,145500,1253042280,20100,20100,20100,20100,189
|
|
20241004,145400,1249243380,20150,20150,20150,20150,14
|
|
20241004,145300,1248961280,20150,20150,20150,20100,170
|
|
20241004,145200,1245543430,20150,20150,20150,20150,18
|
|
20241004,145100,1245180730,20100,20150,20150,20100,176
|
|
20241004,145000,1241641980,20150,20200,20200,20150,55
|
|
20241004,144900,1240532880,20200,20200,20200,20200,53
|
|
20241004,144800,1239462280,20150,20200,20200,20150,32
|
|
20241004,144700,1238816780,20150,20100,20150,20100,173
|
|
20241004,144600,1235338580,20200,20200,20200,20200,14
|
|
20241004,144500,1235055780,20250,20150,20250,20150,268
|
|
20241004,144400,1229648930,20200,20200,20200,20200,12
|
|
20241004,144300,1229406530,20200,20150,20200,20150,168
|
|
20241004,144200,1226020580,20150,20200,20200,20150,14
|
|
20241004,144100,1225737830,20200,20150,20200,20150,172
|
|
20241004,144000,1222271080,20200,20200,20200,20200,0
|
|
20241004,143900,1222271080,20200,20150,20200,20150,28
|
|
20241004,143800,1221706380,20150,20200,20200,20150,186
|
|
20241004,143700,1217957730,20200,20150,20200,20150,42
|
|
20241004,143600,1217109830,20150,20200,20200,20150,167
|
|
20241004,143500,1213744080,20200,20200,20200,20200,70
|
|
20241004,143400,1212330080,20100,20200,20200,20100,218
|
|
20241004,143300,1207944180,20200,20200,20200,20200,12
|
|
20241004,143200,1207701780,20150,20200,20200,20150,206
|
|
20241004,143100,1203550030,20200,20200,20200,20200,17
|
|
20241004,143000,1203206630,20200,20150,20200,20150,165
|
|
20241004,142900,1199881280,20200,20200,20200,20200,15
|
|
20241004,142800,1199578280,20200,20100,20200,20100,166
|
|
20241004,142700,1196240380,20200,20200,20200,20200,15
|
|
20241004,142600,1195937380,20100,20200,20200,20100,167
|
|
20241004,142500,1192579280,20200,20200,20200,20200,14
|
|
20241004,142400,1192296480,20100,20100,20100,20100,153
|
|
20241004,142300,1189221180,20200,20150,20200,20150,39
|
|
20241004,142200,1188434630,20200,20150,20200,20150,169
|
|
20241004,142100,1185028480,20200,20200,20200,20200,15
|
|
20241004,142000,1184725480,20200,20200,20200,20150,216
|
|
20241004,141900,1180369330,20150,20200,20250,20150,1724
|
|
20241004,141800,1145574380,20200,20200,20200,20200,18
|
|
20241004,141700,1145210780,20200,20200,20200,20150,202
|
|
20241004,141600,1141138030,20200,20200,20200,20200,0
|
|
20241004,141500,1141138030,20200,20100,20200,20100,756
|
|
20241004,141400,1125914230,20150,20100,20150,20100,21
|
|
20241004,141300,1125491480,20050,20150,20150,20050,170
|
|
20241004,141200,1122081380,20050,20150,20150,20050,14
|
|
20241004,141100,1121799480,20050,20150,20150,20050,169
|
|
20241004,141000,1118409430,20150,20100,20150,20100,63
|
|
20241004,140900,1117142480,20100,20150,20150,20100,170
|
|
20241004,140800,1113724630,20100,20100,20100,20100,25
|
|
20241004,140700,1113222130,20150,20050,20150,20050,165
|
|
20241004,140600,1109912680,20150,20050,20150,20050,112
|
|
20241004,140500,1107665680,20150,20100,20150,20100,167
|
|
20241004,140400,1104308280,20150,20100,20150,20100,17
|
|
20241004,140300,1103965780,20100,20050,20150,20050,201
|
|
20241004,140200,1099933830,20150,20150,20150,20150,14
|
|
20241004,140100,1099651730,20150,20050,20150,20050,177
|
|
20241004,140000,1096102780,20150,20050,20150,20050,155
|
|
20241004,135900,1092988330,20100,20050,20100,20050,141
|
|
20241004,135800,1090157930,20050,20100,20100,20050,214
|
|
20241004,135700,1085866480,20100,20100,20100,20100,14
|
|
20241004,135600,1085585080,20050,20050,20050,20050,191
|
|
20241004,135500,1081755530,20050,20050,20050,20050,0
|
|
20241004,135400,1081755530,20050,20050,20050,20050,171
|
|
20241004,135300,1078326980,20050,20050,20050,20050,0
|
|
20241004,135200,1078326980,20050,20050,20050,20050,208
|
|
20241004,135100,1074156580,20050,20050,20050,20050,5
|
|
20241004,135000,1074056330,20050,20050,20050,20050,189
|
|
20241004,134900,1070266880,20100,20100,20100,20100,0
|
|
20241004,134800,1070266880,20100,20100,20100,20100,263
|
|
20241004,134700,1064980580,20100,20100,20100,20100,25
|
|
20241004,134600,1064478080,20100,20100,20150,20050,283
|
|
20241004,134500,1058796430,20050,20050,20100,20050,250
|
|
20241004,134400,1053776330,20050,20150,20150,20050,154
|
|
20241004,134300,1050688530,20150,20150,20150,20100,56
|
|
20241004,134200,1049561930,20150,20050,20150,20050,154
|
|
20241004,134100,1046474130,20150,20150,20150,20150,5
|
|
20241004,134000,1046373380,20150,20150,20150,20150,1
|
|
20241004,133900,1046353230,20050,20150,20150,20050,280
|
|
20241004,133800,1040726530,20150,20050,20150,20050,57
|
|
20241004,133700,1039583580,20050,20150,20150,20050,154
|
|
20241004,133600,1036495780,20100,20100,20100,20100,0
|
|
20241004,133500,1036495780,20100,20100,20150,20100,173
|
|
20241004,133400,1033018430,20100,20100,20100,20100,54
|
|
20241004,133300,1031933030,20100,20150,20150,20100,274
|
|
20241004,133200,1026420580,20150,20150,20150,20150,1
|
|
20241004,133100,1026400430,20100,20150,20150,20100,264
|
|
20241004,133000,1021089130,20150,20150,20150,20150,1
|
|
20241004,132900,1021068980,20050,20050,20050,20050,153
|
|
20241004,132800,1018001330,20150,20150,20150,20150,3
|
|
20241004,132700,1017940880,20050,20050,20050,20050,152
|
|
20241004,132600,1014893280,20150,20100,20150,20100,537
|
|
20241004,132500,1004099530,20100,20000,20100,20000,156
|
|
20241004,132400,1000979280,20100,20100,20100,20100,0
|
|
20241004,132300,1000979280,20100,20050,20100,20050,153
|
|
20241004,132200,997911580,20100,20100,20100,20100,1
|
|
20241004,132100,997891480,20150,20050,20150,20050,492
|
|
20241004,132000,988023530,20000,20050,20050,20000,184
|
|
20241004,131900,984343480,20000,19990,20000,19990,1133
|
|
20241004,131800,961684920,19970,19990,19990,19970,153
|
|
20241004,131700,958629490,19980,19980,19980,19980,363
|
|
20241004,131600,951376750,19980,19970,19980,19960,340
|
|
20241004,131500,944589780,19970,19970,19970,19970,11
|
|
20241004,131400,944370110,19960,19960,19960,19960,163
|
|
20241004,131300,941116630,19960,19960,19970,19960,13
|
|
20241004,131200,940857120,19960,19970,19990,19960,192
|
|
20241004,131100,937024390,19970,19960,19970,19960,24
|
|
20241004,131000,936545320,19960,19970,19970,19960,173
|
|
20241004,130900,933092030,19970,19960,19970,19960,131
|
|
20241004,130800,930477260,19950,19960,19960,19950,182
|
|
20241004,130700,926846070,19950,19960,19960,19950,103
|
|
20241004,130600,924791190,19960,19960,19960,19950,188
|
|
20241004,130500,921040230,19960,19960,19970,19960,101
|
|
20241004,130400,919023500,19960,19950,19960,19950,169
|
|
20241004,130300,915651790,19960,19960,19960,19960,127
|
|
20241004,130200,913116870,19960,19960,19960,19960,84
|
|
20241004,130100,911440230,19970,19970,19970,19970,4
|
|
20241004,130000,911360350,19970,19970,19970,19970,32
|
|
20241004,125900,910721310,19970,19980,19980,19970,167
|
|
20241004,125800,907386260,19990,19990,19990,19990,1
|
|
20241004,125700,907366270,20000,19990,20000,19960,224
|
|
20241004,125600,902893050,19990,19970,19990,19960,832
|
|
20241004,125500,886276180,19960,19960,19960,19960,256
|
|
20241004,125400,881166420,19970,19970,19970,19970,1
|
|
20241004,125300,881146450,19960,19960,19960,19960,152
|
|
20241004,125200,878112530,19970,19970,19970,19970,1
|
|
20241004,125100,878092560,19970,19970,19970,19960,155
|
|
20241004,125000,874998740,19960,19960,19960,19960,0
|
|
20241004,124900,874998740,19960,19960,19970,19960,495
|
|
20241004,124800,865118180,19960,19970,19970,19960,5
|
|
20241004,124700,865018370,19970,19970,19970,19960,288
|
|
20241004,124600,859267520,19970,19980,19980,19970,57
|
|
20241004,124500,858129220,19970,19970,19970,19970,183
|
|
20241004,124400,854474710,19970,19970,19980,19970,99
|
|
20241004,124300,852497670,19970,19970,19970,19970,153
|
|
20241004,124200,849442260,19970,19970,19970,19970,0
|
|
20241004,124100,849442260,19970,19970,19970,19970,39
|
|
20241004,124000,848663430,19970,19970,19970,19970,218
|
|
20241004,123900,844309970,19980,19980,19980,19980,20
|
|
20241004,123800,843910370,19980,19990,19990,19980,107
|
|
20241004,123700,841772010,19990,19990,19990,19990,10
|
|
20241004,123600,841572110,19980,19980,19980,19980,225
|
|
20241004,123500,837076610,19990,19990,19990,19990,0
|
|
20241004,123400,837076610,19990,19990,19990,19990,217
|
|
20241004,123300,832738780,19990,19980,19990,19980,135
|
|
20241004,123200,830041410,19980,19980,19980,19980,77
|
|
20241004,123100,828502950,19990,19980,19990,19980,183
|
|
20241004,123000,824846600,19980,19990,19990,19980,87
|
|
20241004,122900,823108150,19990,19960,19990,19960,42
|
|
20241004,122800,822269770,19960,19950,19960,19950,509
|
|
20241004,122700,812111660,19950,19960,19960,19950,47
|
|
20241004,122600,811173810,19960,19950,19960,19950,167
|
|
20241004,122500,807842020,19960,19960,19960,19960,29
|
|
20241004,122400,807263180,19960,19960,19960,19960,60
|
|
20241004,122300,806065580,19960,19960,19960,19960,5
|
|
20241004,122200,805965780,19950,19960,19960,19950,162
|
|
20241004,122100,802732310,19960,19960,19960,19960,11
|
|
20241004,122000,802512750,19990,19990,19990,19990,1
|
|
20241004,121900,802492760,19990,19960,19990,19960,598
|
|
20241004,121800,790549830,19960,19960,19960,19960,69
|
|
20241004,121700,789172590,19960,19970,19970,19960,323
|
|
20241004,121600,782724800,19970,19970,19970,19970,12
|
|
20241004,121500,782485160,19960,19970,19970,19960,175
|
|
20241004,121400,778991930,19970,19960,19970,19960,76
|
|
20241004,121300,777474770,19960,19960,19960,19960,323
|
|
20241004,121200,771027690,19960,19960,19960,19960,57
|
|
20241004,121100,769889970,19960,19960,19970,19960,390
|
|
20241004,121000,762105470,19970,19960,19970,19960,39
|
|
20241004,120900,761326750,19960,19960,19960,19960,186
|
|
20241004,120800,757614190,19970,19970,19970,19970,1
|
|
20241004,120700,757594220,19970,19970,19970,19970,15
|
|
20241004,120600,757294670,19980,19980,19980,19980,1
|
|
20241004,120500,757274690,19980,19970,19980,19970,164
|
|
20241004,120400,753999500,19980,19970,19980,19970,467
|
|
20241004,120300,744669420,19960,19960,19960,19960,406
|
|
20241004,120200,736565660,19970,19960,19970,19960,102
|
|
20241004,120100,734529720,19970,19960,19970,19960,404
|
|
20241004,120000,726465840,19970,19980,19980,19970,322
|
|
20241004,115900,720034680,19990,19980,19990,19980,13
|
|
20241004,115800,719774840,19980,19990,20000,19980,457
|
|
20241004,115700,710641620,19990,19990,19990,19990,42
|
|
20241004,115600,709802040,19990,19990,19990,19990,155
|
|
20241004,115500,706703590,19990,19990,20000,19990,6
|
|
20241004,115400,706583630,19990,20000,20000,19990,389
|
|
20241004,115300,698806660,19990,20000,20000,19990,5
|
|
20241004,115200,698706680,19990,20000,20000,19990,253
|
|
20241004,115100,693647240,20000,20000,20000,20000,36
|
|
20241004,115000,692927240,19990,19990,19990,19990,153
|
|
20241004,114900,689868770,19990,20000,20000,19990,347
|
|
20241004,114800,682928780,20000,20000,20000,20000,224
|
|
20241004,114700,678448780,20000,20000,20000,20000,59
|
|
20241004,114600,677268780,20000,20000,20000,20000,154
|
|
20241004,114500,674188780,20000,20050,20050,20000,4
|
|
20241004,114400,674108680,20000,20000,20000,20000,201
|
|
20241004,114300,670088680,20000,20000,20000,20000,58
|
|
20241004,114200,668928680,20000,20000,20000,20000,2
|
|
20241004,114100,668888680,20000,20000,20000,20000,154
|
|
20241004,114000,665808680,20000,20000,20000,20000,1
|
|
20241004,113900,665788680,20000,20000,20000,20000,211
|
|
20241004,113800,661568680,20000,20000,20050,20000,17
|
|
20241004,113700,661228130,20000,20000,20000,20000,154
|
|
20241004,113600,658148130,20000,20000,20000,20000,2
|
|
20241004,113500,658108130,20000,20000,20000,20000,267
|
|
20241004,113400,652768130,20000,20000,20000,20000,2
|
|
20241004,113300,652728130,20000,20000,20000,20000,154
|
|
20241004,113200,649648130,20000,20000,20000,20000,176
|
|
20241004,113100,646128130,20000,20000,20000,20000,342
|
|
20241004,113000,639288130,20000,20000,20000,20000,2
|
|
20241004,112900,639248130,20000,20000,20000,20000,154
|
|
20241004,112800,636168130,20000,19990,20000,19990,203
|
|
20241004,112700,632108140,20000,19990,20000,19990,157
|
|
20241004,112600,628969690,19990,20000,20000,19990,15
|
|
20241004,112500,628669700,19990,19990,20000,19990,157
|
|
20241004,112400,625531240,19990,19990,20000,19990,351
|
|
20241004,112300,618511750,19990,20000,20000,19990,17
|
|
20241004,112200,618171810,20000,20000,20000,19990,284
|
|
20241004,112100,612493340,20000,20050,20050,19990,2133
|
|
20241004,112000,569833550,20000,20000,20000,20000,153
|
|
20241004,111900,566773550,20000,20050,20050,20000,110
|
|
20241004,111800,564573050,20000,20000,20000,20000,603
|
|
20241004,111700,552513050,20050,20050,20050,20050,44
|
|
20241004,111600,551630850,20050,20050,20050,20000,155
|
|
20241004,111500,548530700,20050,20050,20050,20050,0
|
|
20241004,111400,548530700,20050,20100,20100,20050,1208
|
|
20241004,111300,524310250,20100,20050,20100,20050,252
|
|
20241004,111200,519257550,20050,20050,20050,20000,2019
|
|
20241004,111100,478784450,20050,20050,20100,20050,291
|
|
20241004,111000,472947400,20100,20050,20100,20050,575
|
|
20241004,110900,461398050,20050,20050,20050,20050,100
|
|
20241004,110800,459393050,20050,20050,20050,20050,152
|
|
20241004,110700,456345450,20100,20100,20100,20100,0
|
|
20241004,110600,456345450,20100,20050,20100,20050,224
|
|
20241004,110500,451853500,20100,20100,20100,20100,37
|
|
20241004,110400,451109800,20100,20050,20100,20050,195
|
|
20241004,110300,447199550,20100,20100,20100,20100,1
|
|
20241004,110200,447179450,20100,20100,20100,20100,107
|
|
20241004,110100,445028750,20050,20100,20100,20050,337
|
|
20241004,110000,438262700,20100,20100,20100,20100,4
|
|
20241004,105900,438182300,20100,20050,20100,20050,157
|
|
20241004,105800,435034300,20050,20050,20050,20050,66
|
|
20241004,105700,433711000,20050,20100,20100,20050,119
|
|
20241004,105600,431319150,20100,20100,20100,20100,23
|
|
20241004,105500,430856850,20100,20150,20150,20100,196
|
|
20241004,105400,426917050,20100,20100,20100,20100,168
|
|
20241004,105300,423540250,20100,20100,20100,20100,153
|
|
20241004,105200,420464950,20100,20100,20100,20100,26
|
|
20241004,105100,419942350,20100,20100,20100,20100,153
|
|
20241004,105000,416867050,20100,20100,20100,20100,0
|
|
20241004,104900,416867050,20100,20100,20100,20100,154
|
|
20241004,104800,413771650,20100,20100,20100,20100,0
|
|
20241004,104700,413771650,20100,20050,20150,20050,207
|
|
20241004,104600,409616050,20100,20100,20100,20100,210
|
|
20241004,104500,405395050,20100,20100,20100,20100,153
|
|
20241004,104400,402319750,20100,20100,20100,20100,50
|
|
20241004,104300,401314750,20100,20100,20100,20100,281
|
|
20241004,104200,395666650,20100,20150,20150,20100,677
|
|
20241004,104100,382058850,20150,20150,20150,20150,15
|
|
20241004,104000,381756600,20100,20100,20100,20100,209
|
|
20241004,103900,377555700,20100,20100,20100,20100,0
|
|
20241004,103800,377555700,20100,20150,20150,20100,156
|
|
20241004,103700,374419900,20150,20100,20150,20100,87
|
|
20241004,103600,372668350,20150,20150,20150,20150,50
|
|
20241004,103500,371660850,20200,20200,20200,20200,1
|
|
20241004,103400,371640650,20200,20150,20200,20100,173
|
|
20241004,103300,368162250,20200,20200,20200,20200,1
|
|
20241004,103200,368142050,20200,20100,20200,20100,154
|
|
20241004,103100,365046550,20150,20100,20150,20100,308
|
|
20241004,103000,358853250,20100,20150,20150,20100,472
|
|
20241004,102900,349344050,20150,20200,20200,20150,64
|
|
20241004,102800,348053750,20100,20100,20100,20100,173
|
|
20241004,102700,344576450,20100,20100,20100,20100,56
|
|
20241004,102600,343450850,20100,20100,20200,20100,260
|
|
20241004,102500,338223950,20150,20150,20150,20150,1010
|
|
20241004,102400,317872450,20150,20150,20150,20150,0
|
|
20241004,102300,317872450,20150,20150,20150,20150,153
|
|
20241004,102200,314789500,20200,20200,20200,20200,30
|
|
20241004,102100,314183500,20150,20150,20250,20150,276
|
|
20241004,102000,308615950,20200,20200,20200,20200,57
|
|
20241004,101900,307464550,20150,20200,20200,20150,315
|
|
20241004,101800,301109200,20150,20200,20200,20150,211
|
|
20241004,101700,296851700,20200,20150,20200,20150,900
|
|
20241004,101600,278710800,20150,20150,20150,20150,87
|
|
20241004,101500,276957750,20150,20150,20150,20150,153
|
|
20241004,101400,273874800,20150,20150,20150,20150,111
|
|
20241004,101300,271638150,20150,20200,20200,20150,187
|
|
20241004,101200,267869800,20200,20200,20200,20200,135
|
|
20241004,101100,265142800,20250,20250,20250,20200,219
|
|
20241004,101000,260715700,20200,20200,20250,20200,99
|
|
20241004,100900,258711550,20250,20250,20250,20200,187
|
|
20241004,100800,254933700,20250,20250,20250,20250,637
|
|
20241004,100700,242034450,20250,20150,20250,20150,167
|
|
20241004,100600,238668000,20250,20200,20250,20150,230
|
|
20241004,100500,234032350,20200,20250,20250,20200,1398
|
|
20241004,100400,205792700,20200,20200,20200,20200,216
|
|
20241004,100300,201429500,20200,20250,20250,20200,35
|
|
20241004,100200,200722450,20200,20250,20250,20200,156
|
|
20241004,100100,197571100,20250,20250,20250,20200,504
|
|
20241004,100000,187390100,20250,20200,20250,20200,170
|
|
20241004,095900,183955600,20200,20200,20200,20200,89
|
|
20241004,095800,182157800,20200,20200,20200,20200,279
|
|
20241004,095700,176522000,20200,20200,20200,20200,137
|
|
20241004,095600,173754600,20200,20250,20250,20200,341
|
|
20241004,095500,166866000,20200,20200,20200,20200,57
|
|
20241004,095400,165714600,20200,20200,20200,20200,353
|
|
20241004,095300,158584000,20250,20200,20250,20200,24
|
|
20241004,095200,158099150,20200,20200,20200,20200,194
|
|
20241004,095100,154180350,20200,20200,20200,20200,66
|
|
20241004,095000,152847150,20250,20200,20250,20200,229
|
|
20241004,094900,148217550,20250,20250,20250,20250,300
|
|
20241004,094800,142142550,20250,20250,20250,20250,152
|
|
20241004,094700,139064550,20250,20250,20250,20250,20
|
|
20241004,094600,138659550,20250,20250,20250,20250,153
|
|
20241004,094500,135561300,20250,20250,20250,20250,0
|
|
20241004,094400,135561300,20250,20250,20250,20250,18
|
|
20241004,094300,135196800,20300,20300,20300,20300,24
|
|
20241004,094200,134709600,20250,20250,20250,20250,56
|
|
20241004,094100,133575600,20250,20250,20250,20250,136
|
|
20241004,094000,130821600,20250,20250,20250,20250,8
|
|
20241004,093900,130659600,20250,20250,20250,20250,108
|
|
20241004,093800,128472600,20250,20250,20250,20250,17
|
|
20241004,093700,128128350,20250,20250,20250,20200,403
|
|
20241004,093600,119983850,20300,20300,20300,20300,3
|
|
20241004,093500,119922950,20300,20300,20300,20300,14
|
|
20241004,093400,119638750,20300,20300,20300,20300,495
|
|
20241004,093300,109590250,20350,20350,20350,20350,152
|
|
20241004,093200,106497050,20350,20400,20400,20350,24
|
|
20241004,093100,106008450,20400,20400,20400,20400,1
|
|
20241004,093000,105988050,20350,20350,20350,20350,21
|
|
20241004,092900,105560700,20350,20400,20400,20350,36
|
|
20241004,092800,104827050,20400,20400,20400,20400,154
|
|
20241004,092700,101685450,20400,20400,20400,20400,0
|
|
20241004,092600,101685450,20400,20400,20400,20400,89
|
|
20241004,092500,99869850,20400,20400,20400,20400,0
|
|
20241004,092400,99869850,20400,20400,20400,20400,0
|
|
20241004,092300,99869850,20400,20400,20400,20400,0
|
|
20241004,092200,99869850,20400,20400,20400,20400,75
|
|
20241004,092100,98339850,20400,20300,20400,20300,1552
|
|
20241004,092000,66759200,20300,20400,20400,20300,124
|
|
20241004,091900,64234800,20400,20400,20400,20400,8
|
|
20241004,091800,64071600,20350,20350,20350,20350,0
|
|
20241004,091700,64071600,20350,20400,20400,20350,416
|
|
20241004,091600,55590200,20400,20450,20450,20400,143
|
|
20241004,091500,52672900,20450,20450,20450,20400,366
|
|
20241004,091400,45193200,20450,20500,20500,20450,88
|
|
20241004,091300,43391000,20500,20450,20500,20450,327
|
|
20241004,091200,36691150,20450,20400,20450,20400,68
|
|
20241004,091100,35300700,20450,20450,20450,20450,0
|
|
20241004,091000,35300700,20450,20450,20450,20400,141
|
|
20241004,090900,32418150,20450,20450,20450,20450,0
|
|
20241004,090800,32418150,20450,20450,20450,20450,69
|
|
20241004,090700,31007100,20450,20450,20450,20450,43
|
|
20241004,090600,30127750,20450,20500,20500,20450,75
|
|
20241004,090500,28593950,20400,20400,20450,20400,89
|
|
20241004,090400,26774750,20400,20400,20400,20400,10
|
|
20241004,090300,26570750,20400,20450,20450,20400,151
|
|
20241004,090200,23487550,20400,20350,20400,20350,36
|
|
20241004,090100,22754050,20300,20350,20350,20300,518
|
|
20241004,090000,12217050,20400,20550,20550,20350,598
|