577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183400,840482200,20050,20050,20050,20050,1695
|
|
20241014,183300,840482200,20050,20050,20050,20050,0
|
|
20241014,183200,840482200,20050,20050,20050,20050,0
|
|
20241014,183100,840482200,20050,20050,20050,20050,0
|
|
20241014,183000,840482200,20050,20050,20050,20050,0
|
|
20241014,182900,840482200,20050,20050,20050,20050,0
|
|
20241014,182800,840482200,20050,20050,20050,20050,0
|
|
20241014,182700,840482200,20050,20050,20050,20050,0
|
|
20241014,182600,840482200,20050,20050,20050,20050,0
|
|
20241014,182500,840482200,20050,20050,20050,20050,0
|
|
20241014,182400,840482200,20050,20050,20050,20050,0
|
|
20241014,182300,840482200,20050,20050,20050,20050,0
|
|
20241014,182200,840482200,20050,20050,20050,20050,0
|
|
20241014,182100,840482200,20050,20050,20050,20050,0
|
|
20241014,182000,840482200,20050,20050,20050,20050,0
|
|
20241014,181900,840482200,20050,20050,20050,20050,0
|
|
20241014,181800,840482200,20050,20050,20050,20050,0
|
|
20241014,181700,840482200,20050,20050,20050,20050,0
|
|
20241014,181600,840482200,20050,20050,20050,20050,0
|
|
20241014,181500,840482200,20050,20050,20050,20050,0
|
|
20241014,181400,840482200,20050,20050,20050,20050,0
|
|
20241014,181300,840482200,20050,20050,20050,20050,0
|
|
20241014,181200,840482200,20050,20050,20050,20050,0
|
|
20241014,181100,840482200,20050,20050,20050,20050,0
|
|
20241014,181000,840482200,20050,20050,20050,20050,0
|
|
20241014,180900,840482200,20050,20050,20050,20050,0
|
|
20241014,180800,840482200,20050,20050,20050,20050,0
|
|
20241014,180700,840482200,20050,20050,20050,20050,0
|
|
20241014,180600,840482200,20050,20050,20050,20050,0
|
|
20241014,180500,840482200,20050,20050,20050,20050,0
|
|
20241014,180400,840482200,20050,20050,20050,20050,1695
|
|
20241014,180300,840482200,20050,20050,20050,20050,0
|
|
20241014,180200,840482200,20050,20050,20050,20050,0
|
|
20241014,180100,840482200,20050,20050,20050,20050,0
|
|
20241014,180000,840482200,20050,20050,20050,20050,0
|
|
20241014,175900,840482200,20050,20050,20050,20050,0
|
|
20241014,175800,840482200,20050,20050,20050,20050,0
|
|
20241014,175700,840482200,20050,20050,20050,20050,0
|
|
20241014,175600,840482200,20050,20050,20050,20050,0
|
|
20241014,175500,840482200,20050,20050,20050,20050,0
|
|
20241014,175400,840482200,20050,20050,20050,20050,0
|
|
20241014,175300,840482200,20050,20050,20050,20050,0
|
|
20241014,175200,840482200,20050,20050,20050,20050,0
|
|
20241014,175100,840482200,20050,20050,20050,20050,0
|
|
20241014,175000,840482200,20050,20050,20050,20050,0
|
|
20241014,174900,840482200,20050,20050,20050,20050,0
|
|
20241014,174800,840482200,20050,20050,20050,20050,0
|
|
20241014,174700,840482200,20050,20050,20050,20050,0
|
|
20241014,174600,840482200,20050,20050,20050,20050,0
|
|
20241014,174500,840482200,20050,20050,20050,20050,0
|
|
20241014,174400,840482200,20050,20050,20050,20050,0
|
|
20241014,174300,840482200,20050,20050,20050,20050,0
|
|
20241014,174200,840482200,20050,20050,20050,20050,0
|
|
20241014,174100,840482200,20050,20050,20050,20050,0
|
|
20241014,174000,840482200,20050,20050,20050,20050,0
|
|
20241014,173900,840482200,20050,20050,20050,20050,0
|
|
20241014,173800,840482200,20050,20050,20050,20050,0
|
|
20241014,173700,840482200,20050,20050,20050,20050,0
|
|
20241014,173600,840482200,20050,20050,20050,20050,0
|
|
20241014,173500,840482200,20050,20050,20050,20050,0
|
|
20241014,173400,840482200,20050,20050,20050,20050,1695
|
|
20241014,173300,840482200,20050,20050,20050,20050,0
|
|
20241014,173200,840482200,20050,20050,20050,20050,0
|
|
20241014,173100,840482200,20050,20050,20050,20050,0
|
|
20241014,173000,840482200,20050,20050,20050,20050,0
|
|
20241014,172900,840482200,20050,20050,20050,20050,0
|
|
20241014,172800,840482200,20050,20050,20050,20050,0
|
|
20241014,172700,840482200,20050,20050,20050,20050,0
|
|
20241014,172600,840482200,20050,20050,20050,20050,0
|
|
20241014,172500,840482200,20050,20050,20050,20050,0
|
|
20241014,172400,840482200,20050,20050,20050,20050,0
|
|
20241014,172300,840482200,20050,20050,20050,20050,0
|
|
20241014,172200,840482200,20050,20050,20050,20050,0
|
|
20241014,172100,840482200,20050,20050,20050,20050,0
|
|
20241014,172000,840482200,20050,20050,20050,20050,0
|
|
20241014,171900,840482200,20050,20050,20050,20050,0
|
|
20241014,171800,840482200,20050,20050,20050,20050,0
|
|
20241014,171700,840482200,20050,20050,20050,20050,0
|
|
20241014,171600,840482200,20050,20050,20050,20050,0
|
|
20241014,171500,840482200,20050,20050,20050,20050,0
|
|
20241014,171400,840482200,20050,20050,20050,20050,0
|
|
20241014,171300,840482200,20050,20050,20050,20050,0
|
|
20241014,171200,840482200,20050,20050,20050,20050,0
|
|
20241014,171100,840482200,20050,20050,20050,20050,0
|
|
20241014,171000,840482200,20050,20050,20050,20050,0
|
|
20241014,170900,840482200,20050,20050,20050,20050,0
|
|
20241014,170800,840482200,20050,20050,20050,20050,0
|
|
20241014,170700,840482200,20050,20050,20050,20050,0
|
|
20241014,170600,840482200,20050,20050,20050,20050,0
|
|
20241014,170500,840482200,20050,20050,20050,20050,0
|
|
20241014,170400,840482200,20050,20050,20050,20050,1695
|
|
20241014,170300,840482200,20050,20050,20050,20050,0
|
|
20241014,170200,840482200,20050,20050,20050,20050,0
|
|
20241014,170100,840482200,20050,20050,20050,20050,0
|
|
20241014,170000,840482200,20050,20050,20050,20050,0
|
|
20241014,165900,840482200,20050,20050,20050,20050,0
|
|
20241014,165800,840482200,20050,20050,20050,20050,0
|
|
20241014,165700,840482200,20050,20050,20050,20050,0
|
|
20241014,165600,840482200,20050,20050,20050,20050,0
|
|
20241014,165500,840482200,20050,20050,20050,20050,0
|
|
20241014,165400,840482200,20050,20050,20050,20050,0
|
|
20241014,165300,840482200,20050,20050,20050,20050,0
|
|
20241014,165200,840482200,20050,20050,20050,20050,0
|
|
20241014,165100,840482200,20050,20050,20050,20050,0
|
|
20241014,165000,840482200,20050,20050,20050,20050,0
|
|
20241014,164900,840482200,20050,20050,20050,20050,0
|
|
20241014,164800,840482200,20050,20050,20050,20050,0
|
|
20241014,164700,840482200,20050,20050,20050,20050,0
|
|
20241014,164600,840482200,20050,20050,20050,20050,0
|
|
20241014,164500,840482200,20050,20050,20050,20050,0
|
|
20241014,164400,840482200,20050,20050,20050,20050,0
|
|
20241014,164300,840482200,20050,20050,20050,20050,0
|
|
20241014,164200,840482200,20050,20050,20050,20050,0
|
|
20241014,164100,840482200,20050,20050,20050,20050,0
|
|
20241014,164000,840482200,20050,20050,20050,20050,0
|
|
20241014,163900,840482200,20050,20050,20050,20050,0
|
|
20241014,163800,840482200,20050,20050,20050,20050,0
|
|
20241014,163700,840482200,20050,20050,20050,20050,0
|
|
20241014,163600,840482200,20050,20050,20050,20050,0
|
|
20241014,163500,840482200,20050,20050,20050,20050,0
|
|
20241014,163400,840482200,20050,20050,20050,20050,1695
|
|
20241014,163300,840482200,20050,20050,20050,20050,0
|
|
20241014,163200,840482200,20050,20050,20050,20050,0
|
|
20241014,163100,840482200,20050,20050,20050,20050,0
|
|
20241014,163000,840482200,20050,20050,20050,20050,0
|
|
20241014,162900,840482200,20050,20050,20050,20050,0
|
|
20241014,162800,840482200,20050,20050,20050,20050,0
|
|
20241014,162700,840482200,20050,20050,20050,20050,0
|
|
20241014,162600,840482200,20050,20050,20050,20050,0
|
|
20241014,162500,840482200,20050,20050,20050,20050,0
|
|
20241014,162400,840482200,20050,20050,20050,20050,0
|
|
20241014,162300,840482200,20050,20050,20050,20050,0
|
|
20241014,162200,840482200,20050,20050,20050,20050,0
|
|
20241014,162100,840482200,20050,20050,20050,20050,0
|
|
20241014,162000,840482200,20050,20050,20050,20050,0
|
|
20241014,161900,840482200,20050,20050,20050,20050,0
|
|
20241014,161800,840482200,20050,20050,20050,20050,0
|
|
20241014,161700,840482200,20050,20050,20050,20050,0
|
|
20241014,161600,840482200,20050,20050,20050,20050,0
|
|
20241014,161500,840482200,20050,20050,20050,20050,0
|
|
20241014,161400,840482200,20050,20050,20050,20050,0
|
|
20241014,161300,840482200,20050,20050,20050,20050,0
|
|
20241014,161200,840482200,20050,20050,20050,20050,0
|
|
20241014,161100,840482200,20050,20050,20050,20050,0
|
|
20241014,161000,840482200,20050,20050,20050,20050,0
|
|
20241014,160900,840482200,20050,20050,20050,20050,0
|
|
20241014,160800,840482200,20050,20050,20050,20050,0
|
|
20241014,160700,840482200,20050,20050,20050,20050,0
|
|
20241014,160600,840482200,20050,20050,20050,20050,0
|
|
20241014,160500,840482200,20050,20050,20050,20050,0
|
|
20241014,160400,840482200,20050,20050,20050,20050,1695
|
|
20241014,160300,840482200,20050,20050,20050,20050,0
|
|
20241014,160200,840482200,20050,20050,20050,20050,0
|
|
20241014,160100,840482200,20050,20050,20050,20050,0
|
|
20241014,160000,840482200,20050,20050,20050,20050,0
|
|
20241014,155900,840482200,20050,20050,20050,20050,0
|
|
20241014,155800,840482200,20050,20050,20050,20050,0
|
|
20241014,155700,840482200,20050,20050,20050,20050,0
|
|
20241014,155600,840482200,20050,20050,20050,20050,0
|
|
20241014,155500,840482200,20050,20050,20050,20050,0
|
|
20241014,155400,840482200,20050,20050,20050,20050,0
|
|
20241014,155300,840482200,20050,20050,20050,20050,0
|
|
20241014,155200,840482200,20050,20050,20050,20050,0
|
|
20241014,155100,840482200,20050,20050,20050,20050,0
|
|
20241014,155000,840482200,20050,20050,20050,20050,0
|
|
20241014,154900,840482200,20050,20050,20050,20050,0
|
|
20241014,154800,840482200,20050,20050,20050,20050,0
|
|
20241014,154700,840482200,20050,20050,20050,20050,0
|
|
20241014,154600,840482200,20050,20050,20050,20050,0
|
|
20241014,154500,840482200,20050,20050,20050,20050,0
|
|
20241014,154400,840482200,20050,20050,20050,20050,0
|
|
20241014,154300,840482200,20050,20050,20050,20050,0
|
|
20241014,154200,840482200,20050,20050,20050,20050,0
|
|
20241014,154100,840482200,20050,20050,20050,20050,0
|
|
20241014,154000,840482200,20050,20050,20050,20050,0
|
|
20241014,153900,840482200,20050,20050,20050,20050,0
|
|
20241014,153800,840482200,20050,20050,20050,20050,0
|
|
20241014,153700,840482200,20050,20050,20050,20050,0
|
|
20241014,153600,840482200,20050,20050,20050,20050,0
|
|
20241014,153500,840482200,20050,20050,20050,20050,0
|
|
20241014,153400,840482200,20050,20050,20050,20050,1695
|
|
20241014,153300,840482200,20050,20050,20050,20050,0
|
|
20241014,153200,840482200,20050,20050,20050,20050,0
|
|
20241014,153100,840482200,20050,20050,20050,20050,0
|
|
20241014,153000,840482200,20050,20050,20050,20050,1695
|
|
20241014,152900,806497450,20100,20100,20100,20100,0
|
|
20241014,152800,806497450,20100,20100,20100,20100,0
|
|
20241014,152700,806497450,20100,20100,20100,20100,0
|
|
20241014,152600,806497450,20100,20100,20100,20100,0
|
|
20241014,152500,806497450,20100,20100,20100,20100,0
|
|
20241014,152400,806497450,20100,20100,20100,20100,0
|
|
20241014,152300,806497450,20100,20100,20100,20100,0
|
|
20241014,152200,806497450,20100,20100,20100,20100,0
|
|
20241014,152100,806497450,20100,20100,20100,20100,0
|
|
20241014,152000,806497450,20100,20100,20100,20100,0
|
|
20241014,151900,806497450,20100,20150,20150,20100,422
|
|
20241014,151800,798006550,20100,20100,20150,20100,74
|
|
20241014,151700,796518100,20100,20100,20150,20100,145
|
|
20241014,151600,793603350,20100,20100,20100,20100,285
|
|
20241014,151500,787874850,20100,20150,20150,20050,351
|
|
20241014,151400,780824800,20100,20100,20100,20100,69
|
|
20241014,151300,779437900,20100,20100,20100,20100,324
|
|
20241014,151200,772925500,20150,20100,20150,20100,17
|
|
20241014,151100,772583000,20150,20150,20150,20100,101
|
|
20241014,151000,770550050,20100,20100,20100,20100,64
|
|
20241014,150900,769263650,20100,20100,20100,20100,625
|
|
20241014,150800,756701150,20150,20150,20150,20100,54
|
|
20241014,150700,755614400,20100,20100,20100,20100,26
|
|
20241014,150600,755091800,20100,20150,20150,20100,41
|
|
20241014,150500,754267150,20100,20100,20100,20100,133
|
|
20241014,150400,751593850,20150,20150,20150,20150,26
|
|
20241014,150300,751069950,20100,20100,20100,20100,0
|
|
20241014,150200,751069950,20100,20150,20150,20100,42
|
|
20241014,150100,750225050,20100,20100,20100,20100,10
|
|
20241014,150000,750024050,20150,20150,20150,20100,130
|
|
20241014,145900,747404600,20100,20100,20100,20100,0
|
|
20241014,145800,747404600,20100,20100,20100,20100,42
|
|
20241014,145700,746560400,20100,20100,20100,20100,41
|
|
20241014,145600,745736300,20150,20150,20150,20100,36
|
|
20241014,145500,745011000,20150,20150,20150,20100,25
|
|
20241014,145400,744507300,20150,20150,20150,20100,13
|
|
20241014,145300,744245500,20150,20150,20150,20100,33
|
|
20241014,145200,743580600,20100,20100,20100,20100,2
|
|
20241014,145100,743540400,20150,20150,20150,20150,14
|
|
20241014,145000,743258300,20100,20100,20100,20100,14
|
|
20241014,144900,742976900,20150,20150,20150,20100,265
|
|
20241014,144800,737648050,20150,20150,20150,20100,114
|
|
20241014,144700,735354850,20150,20100,20150,20100,10
|
|
20241014,144600,735153650,20150,20100,20150,20100,15
|
|
20241014,144500,734851550,20150,20150,20150,20150,51
|
|
20241014,144400,733823900,20100,20100,20100,20100,1
|
|
20241014,144300,733803800,20100,20100,20100,20100,2
|
|
20241014,144200,733763600,20100,20100,20100,20100,3
|
|
20241014,144100,733703300,20150,20100,20150,20100,14
|
|
20241014,144000,733421400,20150,20100,20150,20100,132
|
|
20241014,143900,730767150,20100,20150,20150,20100,23
|
|
20241014,143800,730303800,20100,20100,20100,20100,2
|
|
20241014,143700,730263600,20150,20100,20150,20100,16
|
|
20241014,143600,729941300,20100,20150,20150,20100,19
|
|
20241014,143500,729558550,20150,20100,20150,20100,3
|
|
20241014,143400,729498200,20150,20100,20150,20100,27
|
|
20241014,143300,728954200,20100,20100,20100,20100,0
|
|
20241014,143200,728954200,20100,20150,20150,20100,18
|
|
20241014,143100,728591650,20100,20150,20150,20100,43
|
|
20241014,143000,727725250,20100,20100,20100,20100,17
|
|
20241014,142900,727383550,20150,20100,20150,20100,15
|
|
20241014,142800,727081350,20100,20100,20150,20100,33
|
|
20241014,142700,726417250,20100,20100,20100,20100,0
|
|
20241014,142600,726417250,20100,20150,20150,20100,30
|
|
20241014,142500,725813550,20100,20150,20150,20100,53
|
|
20241014,142400,724746800,20100,20100,20100,20100,4
|
|
20241014,142300,724666400,20100,20100,20150,20100,50
|
|
20241014,142200,723659750,20150,20050,20150,20050,31
|
|
20241014,142100,723036700,20050,20050,20050,20050,1
|
|
20241014,142000,723016650,20050,20150,20150,20050,30
|
|
20241014,141900,722413650,20050,20050,20050,20050,17
|
|
20241014,141800,722072800,20050,20050,20050,20050,1
|
|
20241014,141700,722052750,20050,20050,20050,20050,42
|
|
20241014,141600,721210650,20050,20050,20100,20050,52
|
|
20241014,141500,720167550,20050,20050,20100,20050,68
|
|
20241014,141400,718800900,20100,20050,20100,20050,29
|
|
20241014,141300,718218700,20050,20050,20050,20050,2
|
|
20241014,141200,718178600,20050,20050,20050,20050,26
|
|
20241014,141100,717657300,20050,20050,20050,20050,17
|
|
20241014,141000,717316450,20000,20050,20050,20000,1458
|
|
20241014,140900,688083600,20000,20000,20000,20000,17
|
|
20241014,140800,687743600,20000,20000,20000,20000,14
|
|
20241014,140700,687463600,20000,20050,20050,20000,303
|
|
20241014,140600,681389950,20050,20100,20100,20050,67
|
|
20241014,140500,680044050,20050,20050,20050,20000,412
|
|
20241014,140400,671783950,20000,20000,20000,20000,555
|
|
20241014,140300,660683950,20050,20100,20100,20000,730
|
|
20241014,140200,646056850,20050,20050,20050,20050,459
|
|
20241014,140100,636853900,20050,20100,20100,20050,7
|
|
20241014,140000,636713250,20100,20100,20100,20100,275
|
|
20241014,135900,631185750,20100,20150,20150,20100,170
|
|
20241014,135800,627768700,20150,20100,20150,20100,96
|
|
20241014,135700,625839050,20150,20100,20150,20100,30
|
|
20241014,135600,625235300,20150,20100,20150,20100,17
|
|
20241014,135500,624892850,20150,20100,20150,20100,30
|
|
20241014,135400,624289100,20150,20150,20150,20100,50
|
|
20241014,135300,623283250,20100,20100,20100,20100,58
|
|
20241014,135200,622117450,20100,20100,20150,20100,30
|
|
20241014,135100,621513750,20100,20100,20100,20100,17
|
|
20241014,135000,621172050,20150,20100,20150,20100,19
|
|
20241014,134900,620789350,20100,20100,20100,20100,14
|
|
20241014,134800,620507950,20100,20100,20150,20100,18
|
|
20241014,134700,620146100,20100,20100,20100,20100,42
|
|
20241014,134600,619301900,20100,20100,20100,20100,16
|
|
20241014,134500,618980300,20100,20100,20100,20100,3
|
|
20241014,134400,618920000,20100,20100,20100,20100,34
|
|
20241014,134300,618236600,20100,20100,20100,20100,39
|
|
20241014,134200,617452700,20100,20100,20150,20100,166
|
|
20241014,134100,614115300,20100,20150,20150,20100,31
|
|
20241014,134000,613491500,20150,20050,20150,20050,165
|
|
20241014,133900,610175050,20100,20050,20100,20050,17
|
|
20241014,133800,609833450,20100,20050,20100,20050,66
|
|
20241014,133700,608507650,20100,20100,20100,20050,144
|
|
20241014,133600,605614000,20100,20100,20100,20050,97
|
|
20241014,133500,603664400,20050,20050,20050,20050,46
|
|
20241014,133400,602742100,20050,20050,20100,20050,60
|
|
20241014,133300,601537500,20050,20050,20050,20050,2
|
|
20241014,133200,601497400,20050,20050,20050,20050,16
|
|
20241014,133100,601176600,20050,20050,20050,20050,0
|
|
20241014,133000,601176600,20050,20050,20050,20050,17
|
|
20241014,132900,600835750,20050,20050,20050,20050,17
|
|
20241014,132800,600494900,20050,20050,20050,20050,3
|
|
20241014,132700,600434750,20050,20100,20100,20050,667
|
|
20241014,132600,587028800,20100,20100,20100,20100,56
|
|
20241014,132500,585903200,20100,20100,20100,20100,259
|
|
20241014,132400,580697300,20100,20100,20100,20100,14
|
|
20241014,132300,580415900,20100,20100,20100,20100,22
|
|
20241014,132200,579973700,20100,20100,20100,20100,201
|
|
20241014,132100,575933600,20100,20100,20100,20100,16
|
|
20241014,132000,575612000,20150,20100,20150,20100,34
|
|
20241014,131900,574927800,20150,20150,20150,20100,33
|
|
20241014,131800,574262900,20100,20150,20150,20100,28
|
|
20241014,131700,573699400,20100,20150,20150,20100,18
|
|
20241014,131600,573336850,20100,20100,20100,20100,16
|
|
20241014,131500,573015250,20150,20100,20150,20100,32
|
|
20241014,131400,572371300,20100,20100,20100,20100,1
|
|
20241014,131300,572351200,20100,20100,20150,20100,31
|
|
20241014,131200,571727350,20100,20150,20150,20100,35
|
|
20241014,131100,571023100,20100,20100,20100,20100,2
|
|
20241014,131000,570982900,20100,20150,20150,20100,64
|
|
20241014,130900,569694750,20100,20100,20150,20100,517
|
|
20241014,130800,559278050,20150,20150,20150,20100,33
|
|
20241014,130700,558613200,20100,20100,20100,20100,21
|
|
20241014,130600,558191100,20100,20050,20100,20050,530
|
|
20241014,130500,547538850,20050,20050,20050,20050,13
|
|
20241014,130400,547278200,20050,20100,20100,20050,18
|
|
20241014,130300,546917200,20050,20050,20050,20050,16
|
|
20241014,130200,546596400,20050,20050,20050,20050,2
|
|
20241014,130100,546556300,20100,20050,20100,20050,17
|
|
20241014,130000,546215400,20100,20100,20100,20100,271
|
|
20241014,125900,540768300,20100,20100,20150,20100,38
|
|
20241014,125800,540003700,20100,20100,20100,20100,15
|
|
20241014,125700,539702200,20150,20150,20150,20150,14
|
|
20241014,125600,539420100,20100,20100,20100,20100,21
|
|
20241014,125500,538998000,20100,20100,20100,20100,15
|
|
20241014,125400,538696500,20100,20100,20100,20100,7
|
|
20241014,125300,538555800,20100,20100,20100,20100,14
|
|
20241014,125200,538274400,20100,20100,20150,20100,78
|
|
20241014,125100,536706100,20100,20150,20150,20100,48
|
|
20241014,125000,535741200,20100,20100,20100,20100,23
|
|
20241014,124900,535278900,20150,20100,20150,20100,29
|
|
20241014,124800,534695250,20100,20100,20100,20100,7
|
|
20241014,124700,534554550,20150,20150,20150,20100,45
|
|
20241014,124600,533648550,20100,20100,20100,20100,8
|
|
20241014,124500,533487750,20100,20150,20150,20100,40
|
|
20241014,124400,532682500,20150,20100,20150,20100,40
|
|
20241014,124300,531877600,20150,20100,20150,20100,126
|
|
20241014,124200,529344300,20100,20100,20100,20100,19
|
|
20241014,124100,528962400,20100,20100,20150,20100,53
|
|
20241014,124000,527896350,20150,20150,20150,20150,5
|
|
20241014,123900,527795600,20100,20100,20150,20100,37
|
|
20241014,123800,527051100,20100,20100,20100,20050,888
|
|
20241014,123700,509203000,20100,20050,20100,20050,23
|
|
20241014,123600,508741100,20100,20100,20100,20050,32
|
|
20241014,123500,508098650,20050,20050,20050,20050,22
|
|
20241014,123400,507657550,20100,20050,20100,20050,58
|
|
20241014,123300,506494550,20050,20050,20050,20050,22
|
|
20241014,123200,506053450,20050,20100,20100,20050,46
|
|
20241014,123100,505130350,20050,20050,20050,20050,22
|
|
20241014,123000,504689250,20100,20050,20100,20050,86
|
|
20241014,122900,502964200,20050,20050,20050,20050,7
|
|
20241014,122800,502823850,20050,20100,20100,20050,28
|
|
20241014,122700,502261750,20050,20050,20050,20050,22
|
|
20241014,122600,501820650,20100,20100,20100,20100,0
|
|
20241014,122500,501820650,20100,20050,20100,20050,16
|
|
20241014,122400,501499800,20050,20050,20100,20050,265
|
|
20241014,122300,496174400,20100,20050,20100,20050,74
|
|
20241014,122200,494689800,20050,20050,20050,20050,22
|
|
20241014,122100,494248700,20100,20050,20100,20050,29
|
|
20241014,122000,493666500,20050,20050,20050,20050,8
|
|
20241014,121900,493506100,20050,20100,20100,20050,31
|
|
20241014,121800,492883750,20050,20050,20050,20050,7
|
|
20241014,121700,492743400,20050,20100,20100,20050,29
|
|
20241014,121600,492161200,20050,20050,20050,20050,28
|
|
20241014,121500,491599800,20050,20050,20050,20050,376
|
|
20241014,121400,484061000,20000,20000,20000,20000,134
|
|
20241014,121300,481381000,20000,20000,20000,20000,70
|
|
20241014,121200,479981000,20000,20000,20000,20000,7
|
|
20241014,121100,479841000,20000,20050,20050,20000,30
|
|
20241014,121000,479240250,20000,20050,20050,20000,47
|
|
20241014,120900,478299400,20050,20050,20050,20050,30
|
|
20241014,120800,477697900,20000,20000,20000,20000,15
|
|
20241014,120700,477397900,20000,20000,20050,20000,35
|
|
20241014,120600,476697200,20000,20000,20000,20000,0
|
|
20241014,120500,476697200,20000,20050,20050,20000,39
|
|
20241014,120400,475916400,20000,20000,20000,20000,0
|
|
20241014,120300,475916400,20000,20050,20050,20000,35
|
|
20241014,120200,475215700,20050,20050,20050,20000,77
|
|
20241014,120100,473672550,19990,20000,20050,19990,95
|
|
20241014,120000,471771730,19990,20000,20000,19990,22
|
|
20241014,115900,471331880,19990,19990,19990,19990,27
|
|
20241014,115800,470792150,19990,19990,20000,19990,106
|
|
20241014,115700,468672630,19990,19990,20000,19990,32
|
|
20241014,115600,468032880,19990,20000,20000,19990,32
|
|
20241014,115500,467393040,19990,19990,20000,19990,17
|
|
20241014,115400,467053160,19990,19990,19990,19990,19
|
|
20241014,115300,466673350,19990,19990,19990,19990,23
|
|
20241014,115200,466213580,19990,19990,19990,19990,2
|
|
20241014,115100,466173600,19990,19990,19990,19990,21
|
|
20241014,115000,465753810,19990,19980,19990,19980,11
|
|
20241014,114900,465533940,19990,19990,19990,19990,16
|
|
20241014,114800,465214100,19990,19990,20000,19990,35
|
|
20241014,114700,464514350,19990,19990,20000,19990,4
|
|
20241014,114600,464434380,20000,20000,20000,20000,24
|
|
20241014,114500,463954380,20000,20000,20000,20000,19
|
|
20241014,114400,463574380,20000,20000,20000,20000,9
|
|
20241014,114300,463394380,20000,20000,20000,20000,20
|
|
20241014,114200,462994380,20000,20000,20000,20000,54
|
|
20241014,114100,461914380,19990,19990,20000,19990,4
|
|
20241014,114000,461834410,20000,19990,20000,19990,585
|
|
20241014,113900,450134660,19990,19990,20000,19990,73
|
|
20241014,113800,448675240,19990,19970,19990,19970,11
|
|
20241014,113700,448455550,19970,19980,20000,19970,109
|
|
20241014,113600,446277010,19980,19980,20050,19980,50
|
|
20241014,113500,445275120,19980,19990,20000,19980,28
|
|
20241014,113400,444715490,19980,19990,19990,19980,58
|
|
20241014,113300,443556460,19990,20000,20050,19990,26
|
|
20241014,113200,443035810,19990,19980,20000,19980,61
|
|
20241014,113100,441816070,19980,20000,20000,19980,12
|
|
20241014,113000,441576220,20000,19990,20000,19990,96
|
|
20241014,112900,439656430,19970,19980,19980,19970,68
|
|
20241014,112800,438298090,19970,19970,19980,19970,29
|
|
20241014,112700,437718850,19970,20000,20000,19970,53
|
|
20241014,112600,436659480,19980,19970,19980,19970,21
|
|
20241014,112500,436240080,19970,19980,19980,19970,50
|
|
20241014,112400,435241320,19970,19960,19970,19960,72
|
|
20241014,112300,433804050,19960,19970,19990,19960,54
|
|
20241014,112200,432725330,19970,19960,19980,19960,72
|
|
20241014,112100,431287560,19970,19960,19980,19960,34
|
|
20241014,112000,430608510,19960,19960,19960,19960,19
|
|
20241014,111900,430229270,19970,19960,19970,19960,70
|
|
20241014,111800,428831390,19970,19960,19970,19960,36
|
|
20241014,111700,428112730,19960,19960,19960,19960,116
|
|
20241014,111600,425797370,19960,19960,19960,19960,474
|
|
20241014,111500,416336330,19950,19950,19950,19950,18
|
|
20241014,111400,415977230,19950,19950,19950,19950,136
|
|
20241014,111300,413264030,19950,19950,19950,19950,3
|
|
20241014,111200,413204180,19950,19960,19960,19950,171
|
|
20241014,111100,409791840,19950,19950,19950,19950,19
|
|
20241014,111000,409412790,19950,19960,19960,19950,44
|
|
20241014,110900,408534720,19950,19960,19960,19950,111
|
|
20241014,110800,406319870,19950,19950,19950,19950,29
|
|
20241014,110700,405741320,19950,19950,19950,19950,159
|
|
20241014,110600,402569270,19950,19950,19950,19890,470
|
|
20241014,110500,393206600,19950,19950,19950,19950,349
|
|
20241014,110400,386244050,19950,19880,19950,19880,221
|
|
20241014,110300,381835730,19890,19950,19950,19880,2466
|
|
20241014,110200,332681300,19950,19950,19960,19950,105
|
|
20241014,110100,330585540,19960,19960,19960,19950,253
|
|
20241014,110000,325537020,19960,19960,19960,19960,52
|
|
20241014,105900,324499100,19960,19960,19960,19960,8
|
|
20241014,105800,324339420,19960,19990,20000,19960,33
|
|
20241014,105700,323680070,19960,19960,19960,19960,26
|
|
20241014,105600,323161110,20050,20000,20050,19960,22
|
|
20241014,105500,322720490,19990,19950,19990,19950,31
|
|
20241014,105400,322101530,19960,19950,19960,19950,123
|
|
20241014,105300,319646630,19950,19950,19960,19950,26
|
|
20241014,105200,319127790,19950,19950,19960,19950,32
|
|
20241014,105100,318489240,19960,19950,19960,19950,51
|
|
20241014,105000,317471630,19950,19960,19960,19950,64
|
|
20241014,104900,316194390,19950,19960,19960,19950,94
|
|
20241014,104800,314318410,19950,19950,19950,19950,3
|
|
20241014,104700,314258560,19950,19950,19960,19950,89
|
|
20241014,104600,312482870,19950,19950,19950,19950,16
|
|
20241014,104500,312163670,19950,19950,19950,19950,107
|
|
20241014,104400,310029020,19950,19950,19950,19950,47
|
|
20241014,104300,309091370,19950,19970,19970,19950,94
|
|
20241014,104200,307215210,19970,19970,19970,19970,10
|
|
20241014,104100,307015510,19970,19970,19970,19970,23
|
|
20241014,104000,306556200,19970,19970,19980,19970,45
|
|
20241014,103900,305657440,19970,19970,19970,19970,3
|
|
20241014,103800,305597530,19970,19970,19980,19970,54
|
|
20241014,103700,304518970,19970,19960,19970,19950,551
|
|
20241014,103600,293519980,19950,19960,19960,19950,150
|
|
20241014,103500,290526840,19950,19950,19950,19950,17
|
|
20241014,103400,290187690,19950,19950,19950,19950,336
|
|
20241014,103300,283484490,19950,19950,19950,19950,18
|
|
20241014,103200,283125390,19950,19960,19960,19950,161
|
|
20241014,103100,279913290,19950,19950,19950,19950,251
|
|
20241014,103000,274905840,19950,19950,19950,19950,26
|
|
20241014,102900,274387140,19970,19910,19970,19910,252
|
|
20241014,102800,269360340,19910,19940,19940,19910,27
|
|
20241014,102700,268822020,19940,19890,19940,19890,137
|
|
20241014,102600,266091560,19890,19880,19890,19880,18
|
|
20241014,102500,265733710,19940,19880,19940,19880,359
|
|
20241014,102400,258578090,19930,19920,19930,19860,400
|
|
20241014,102300,250616280,19920,19920,19920,19910,77
|
|
20241014,102200,249082530,19910,19890,19940,19890,49
|
|
20241014,102100,248106710,19880,19940,19940,19880,414
|
|
20241014,102000,239859110,19950,19930,19950,19930,80
|
|
20241014,101900,238263240,19930,19910,19940,19910,217
|
|
20241014,101800,233937080,19910,19910,19910,19910,19
|
|
20241014,101700,233558790,19900,19900,19900,19900,10
|
|
20241014,101600,233359790,19930,19960,19960,19910,1383
|
|
20241014,101500,205781060,19970,19960,19970,19960,54
|
|
20241014,101400,204702900,19960,20000,20000,19960,63
|
|
20241014,101300,203442980,20050,19970,20050,19960,136
|
|
20241014,101200,200722630,19960,19950,19960,19950,67
|
|
20241014,101100,199385570,19960,19950,19960,19950,135
|
|
20241014,101000,196690980,19950,19960,19960,19950,31
|
|
20241014,100900,196072480,19940,19940,19940,19940,103
|
|
20241014,100800,194018660,19930,19930,19930,19930,24
|
|
20241014,100700,193540340,19930,19930,19950,19910,181
|
|
20241014,100600,189934130,19940,19950,19950,19940,51
|
|
20241014,100500,188917180,19950,19950,19980,19950,25
|
|
20241014,100400,188418400,19950,19930,19950,19930,160
|
|
20241014,100300,185229040,19930,19930,19940,19930,5
|
|
20241014,100200,185129380,19930,19960,19960,19930,757
|
|
20241014,100100,170028380,20000,19960,20000,19960,18
|
|
20241014,100000,169669060,19950,19970,20000,19950,115
|
|
20241014,095900,167373600,19970,19960,19970,19960,19
|
|
20241014,095800,166994340,19960,19960,19960,19960,21
|
|
20241014,095700,166575180,19970,19970,19970,19970,1
|
|
20241014,095600,166555210,19960,19970,19970,19960,18
|
|
20241014,095500,166195900,19970,19960,19970,19960,37
|
|
20241014,095400,165457360,19950,19960,19960,19950,19
|
|
20241014,095300,165078260,19950,19960,19960,19950,97
|
|
20241014,095200,163142360,19960,19960,19960,19960,0
|
|
20241014,095100,163142360,19960,19960,19960,19960,216
|
|
20241014,095000,158831000,20000,19950,20000,19950,46
|
|
20241014,094900,157911910,19960,19960,19960,19960,64
|
|
20241014,094800,156634470,19950,19960,19960,19950,60
|
|
20241014,094700,155437110,19960,19960,19960,19960,60
|
|
20241014,094600,154239510,19970,20000,20000,19960,1467
|
|
20241014,094500,124910300,20000,20000,20050,20000,23
|
|
20241014,094400,124450250,20000,20000,20000,20000,14
|
|
20241014,094300,124170250,20000,20000,20000,20000,63
|
|
20241014,094200,122910250,20000,20000,20000,20000,27
|
|
20241014,094100,122370250,20000,20000,20050,20000,46
|
|
20241014,094000,121449050,20000,20000,20000,20000,0
|
|
20241014,093900,121449050,20000,20000,20000,20000,104
|
|
20241014,093800,119369050,20000,20000,20000,20000,16
|
|
20241014,093700,119049050,20000,20000,20000,20000,53
|
|
20241014,093600,117989050,20000,20000,20000,20000,46
|
|
20241014,093500,117069050,20000,20000,20000,20000,1
|
|
20241014,093400,117049050,20050,20050,20050,20000,57
|
|
20241014,093300,115907900,20000,20000,20000,20000,23
|
|
20241014,093200,115447900,20000,20050,20050,20000,14
|
|
20241014,093100,115167750,20000,20050,20050,20000,93
|
|
20241014,093000,113306750,20000,20000,20050,20000,23
|
|
20241014,092900,112846700,20050,20050,20050,20050,15
|
|
20241014,092800,112545950,19990,20000,20000,19990,85
|
|
20241014,092700,110846150,20000,20000,20000,20000,17
|
|
20241014,092600,110506150,20050,20050,20050,20050,0
|
|
20241014,092500,110506150,20050,20000,20050,20000,30
|
|
20241014,092400,109905400,20000,20000,20000,20000,0
|
|
20241014,092300,109905400,20000,20000,20000,19970,262
|
|
20241014,092200,104667140,20000,20050,20050,20000,32
|
|
20241014,092100,104026240,20050,20000,20050,20000,13
|
|
20241014,092000,103765690,20000,20000,20000,20000,15
|
|
20241014,091900,103465690,20000,20000,20000,19970,162
|
|
20241014,091800,100227280,20000,20050,20050,20000,124
|
|
20241014,091700,97746980,20000,20000,20000,20000,20
|
|
20241014,091600,97346980,19960,19960,19960,19960,6
|
|
20241014,091500,97227220,19960,20000,20050,19960,329
|
|
20241014,091400,90645630,19950,19950,19950,19950,13
|
|
20241014,091300,90386280,19920,19920,19920,19920,73
|
|
20241014,091200,88932120,19960,19980,19980,19920,244
|
|
20241014,091100,84062530,19990,20000,20050,19990,241
|
|
20241014,091000,79236650,20000,20100,20100,20000,638
|
|
20241014,090900,66450300,20050,20050,20050,20000,160
|
|
20241014,090800,63244500,20100,20100,20100,20100,5
|
|
20241014,090700,63144000,20100,20100,20100,20050,42
|
|
20241014,090600,62299950,20100,20050,20100,20050,114
|
|
20241014,090500,60013350,20000,20050,20100,20000,309
|
|
20241014,090400,53819850,20100,20050,20150,20050,40
|
|
20241014,090300,53015850,20150,20200,20200,20050,325
|
|
20241014,090200,46457850,20200,20250,20250,20100,656
|
|
20241014,090100,33269250,20250,20150,20250,20050,537
|
|
20241014,090000,22437700,20150,20200,20250,20050,1112
|