598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185500,890758010,20150,20150,20150,20150,423
|
|
20240820,185400,890758010,20150,20150,20150,20150,0
|
|
20240820,185300,890758010,20150,20150,20150,20150,0
|
|
20240820,185200,890758010,20150,20150,20150,20150,0
|
|
20240820,185100,890758010,20150,20150,20150,20150,0
|
|
20240820,185000,890758010,20150,20150,20150,20150,0
|
|
20240820,184900,890758010,20150,20150,20150,20150,0
|
|
20240820,184800,890758010,20150,20150,20150,20150,0
|
|
20240820,184700,890758010,20150,20150,20150,20150,0
|
|
20240820,184600,890758010,20150,20150,20150,20150,0
|
|
20240820,184500,890758010,20150,20150,20150,20150,0
|
|
20240820,184400,890758010,20150,20150,20150,20150,0
|
|
20240820,184300,890758010,20150,20150,20150,20150,0
|
|
20240820,184200,890758010,20150,20150,20150,20150,0
|
|
20240820,184100,890758010,20150,20150,20150,20150,0
|
|
20240820,184000,890758010,20150,20150,20150,20150,0
|
|
20240820,183900,890758010,20150,20150,20150,20150,0
|
|
20240820,183800,890758010,20150,20150,20150,20150,0
|
|
20240820,183700,890758010,20150,20150,20150,20150,0
|
|
20240820,183600,890758010,20150,20150,20150,20150,0
|
|
20240820,183500,890758010,20150,20150,20150,20150,0
|
|
20240820,183400,890758010,20150,20150,20150,20150,0
|
|
20240820,183300,890758010,20150,20150,20150,20150,0
|
|
20240820,183200,890758010,20150,20150,20150,20150,0
|
|
20240820,183100,890758010,20150,20150,20150,20150,0
|
|
20240820,183000,890758010,20150,20150,20150,20150,0
|
|
20240820,182900,890758010,20150,20150,20150,20150,0
|
|
20240820,182800,890758010,20150,20150,20150,20150,0
|
|
20240820,182700,890758010,20150,20150,20150,20150,0
|
|
20240820,182600,890758010,20150,20150,20150,20150,0
|
|
20240820,182500,890758010,20150,20150,20150,20150,423
|
|
20240820,182400,890758010,20150,20150,20150,20150,0
|
|
20240820,182300,890758010,20150,20150,20150,20150,0
|
|
20240820,182200,890758010,20150,20150,20150,20150,0
|
|
20240820,182100,890758010,20150,20150,20150,20150,0
|
|
20240820,182000,890758010,20150,20150,20150,20150,0
|
|
20240820,181900,890758010,20150,20150,20150,20150,0
|
|
20240820,181800,890758010,20150,20150,20150,20150,0
|
|
20240820,181700,890758010,20150,20150,20150,20150,0
|
|
20240820,181600,890758010,20150,20150,20150,20150,0
|
|
20240820,181500,890758010,20150,20150,20150,20150,0
|
|
20240820,181400,890758010,20150,20150,20150,20150,0
|
|
20240820,181300,890758010,20150,20150,20150,20150,0
|
|
20240820,181200,890758010,20150,20150,20150,20150,0
|
|
20240820,181100,890758010,20150,20150,20150,20150,0
|
|
20240820,181000,890758010,20150,20150,20150,20150,0
|
|
20240820,180900,890758010,20150,20150,20150,20150,0
|
|
20240820,180800,890758010,20150,20150,20150,20150,0
|
|
20240820,180700,890758010,20150,20150,20150,20150,0
|
|
20240820,180600,890758010,20150,20150,20150,20150,0
|
|
20240820,180500,890758010,20150,20150,20150,20150,0
|
|
20240820,180400,890758010,20150,20150,20150,20150,0
|
|
20240820,180300,890758010,20150,20150,20150,20150,0
|
|
20240820,180200,890758010,20150,20150,20150,20150,0
|
|
20240820,180100,890758010,20150,20150,20150,20150,0
|
|
20240820,180000,890758010,20150,20150,20150,20150,0
|
|
20240820,175900,890758010,20150,20150,20150,20150,0
|
|
20240820,175800,890758010,20150,20150,20150,20150,0
|
|
20240820,175700,890758010,20150,20150,20150,20150,0
|
|
20240820,175600,890758010,20150,20150,20150,20150,0
|
|
20240820,175500,890758010,20150,20150,20150,20150,423
|
|
20240820,175400,890758010,20150,20150,20150,20150,0
|
|
20240820,175300,890758010,20150,20150,20150,20150,0
|
|
20240820,175200,890758010,20150,20150,20150,20150,0
|
|
20240820,175100,890758010,20150,20150,20150,20150,0
|
|
20240820,175000,890758010,20150,20150,20150,20150,0
|
|
20240820,174900,890758010,20150,20150,20150,20150,0
|
|
20240820,174800,890758010,20150,20150,20150,20150,0
|
|
20240820,174700,890758010,20150,20150,20150,20150,0
|
|
20240820,174600,890758010,20150,20150,20150,20150,0
|
|
20240820,174500,890758010,20150,20150,20150,20150,0
|
|
20240820,174400,890758010,20150,20150,20150,20150,0
|
|
20240820,174300,890758010,20150,20150,20150,20150,0
|
|
20240820,174200,890758010,20150,20150,20150,20150,0
|
|
20240820,174100,890758010,20150,20150,20150,20150,0
|
|
20240820,174000,890758010,20150,20150,20150,20150,0
|
|
20240820,173900,890758010,20150,20150,20150,20150,0
|
|
20240820,173800,890758010,20150,20150,20150,20150,0
|
|
20240820,173700,890758010,20150,20150,20150,20150,0
|
|
20240820,173600,890758010,20150,20150,20150,20150,0
|
|
20240820,173500,890758010,20150,20150,20150,20150,0
|
|
20240820,173400,890758010,20150,20150,20150,20150,0
|
|
20240820,173300,890758010,20150,20150,20150,20150,0
|
|
20240820,173200,890758010,20150,20150,20150,20150,0
|
|
20240820,173100,890758010,20150,20150,20150,20150,0
|
|
20240820,173000,890758010,20150,20150,20150,20150,0
|
|
20240820,172900,890758010,20150,20150,20150,20150,0
|
|
20240820,172800,890758010,20150,20150,20150,20150,0
|
|
20240820,172700,890758010,20150,20150,20150,20150,0
|
|
20240820,172600,890758010,20150,20150,20150,20150,0
|
|
20240820,172500,890758010,20150,20150,20150,20150,423
|
|
20240820,172400,890758010,20150,20150,20150,20150,0
|
|
20240820,172300,890758010,20150,20150,20150,20150,0
|
|
20240820,172200,890758010,20150,20150,20150,20150,0
|
|
20240820,172100,890758010,20150,20150,20150,20150,0
|
|
20240820,172000,890758010,20150,20150,20150,20150,0
|
|
20240820,171900,890758010,20150,20150,20150,20150,0
|
|
20240820,171800,890758010,20150,20150,20150,20150,0
|
|
20240820,171700,890758010,20150,20150,20150,20150,0
|
|
20240820,171600,890758010,20150,20150,20150,20150,0
|
|
20240820,171500,890758010,20150,20150,20150,20150,0
|
|
20240820,171400,890758010,20150,20150,20150,20150,0
|
|
20240820,171300,890758010,20150,20150,20150,20150,0
|
|
20240820,171200,890758010,20150,20150,20150,20150,0
|
|
20240820,171100,890758010,20150,20150,20150,20150,0
|
|
20240820,171000,890758010,20150,20150,20150,20150,0
|
|
20240820,170900,890758010,20150,20150,20150,20150,0
|
|
20240820,170800,890758010,20150,20150,20150,20150,0
|
|
20240820,170700,890758010,20150,20150,20150,20150,0
|
|
20240820,170600,890758010,20150,20150,20150,20150,0
|
|
20240820,170500,890758010,20150,20150,20150,20150,0
|
|
20240820,170400,890758010,20150,20150,20150,20150,0
|
|
20240820,170300,890758010,20150,20150,20150,20150,0
|
|
20240820,170200,890758010,20150,20150,20150,20150,0
|
|
20240820,170100,890758010,20150,20150,20150,20150,0
|
|
20240820,170000,890758010,20150,20150,20150,20150,0
|
|
20240820,165900,890758010,20150,20150,20150,20150,0
|
|
20240820,165800,890758010,20150,20150,20150,20150,0
|
|
20240820,165700,890758010,20150,20150,20150,20150,0
|
|
20240820,165600,890758010,20150,20150,20150,20150,0
|
|
20240820,165500,890758010,20150,20150,20150,20150,423
|
|
20240820,165400,890758010,20150,20150,20150,20150,0
|
|
20240820,165300,890758010,20150,20150,20150,20150,0
|
|
20240820,165200,890758010,20150,20150,20150,20150,0
|
|
20240820,165100,890758010,20150,20150,20150,20150,0
|
|
20240820,165000,890758010,20150,20150,20150,20150,0
|
|
20240820,164900,890758010,20150,20150,20150,20150,0
|
|
20240820,164800,890758010,20150,20150,20150,20150,0
|
|
20240820,164700,890758010,20150,20150,20150,20150,0
|
|
20240820,164600,890758010,20150,20150,20150,20150,0
|
|
20240820,164500,890758010,20150,20150,20150,20150,0
|
|
20240820,164400,890758010,20150,20150,20150,20150,0
|
|
20240820,164300,890758010,20150,20150,20150,20150,0
|
|
20240820,164200,890758010,20150,20150,20150,20150,0
|
|
20240820,164100,890758010,20150,20150,20150,20150,0
|
|
20240820,164000,890758010,20150,20150,20150,20150,0
|
|
20240820,163900,890758010,20150,20150,20150,20150,0
|
|
20240820,163800,890758010,20150,20150,20150,20150,0
|
|
20240820,163700,890758010,20150,20150,20150,20150,0
|
|
20240820,163600,890758010,20150,20150,20150,20150,0
|
|
20240820,163500,890758010,20150,20150,20150,20150,0
|
|
20240820,163400,890758010,20150,20150,20150,20150,0
|
|
20240820,163300,890758010,20150,20150,20150,20150,0
|
|
20240820,163200,890758010,20150,20150,20150,20150,0
|
|
20240820,163100,890758010,20150,20150,20150,20150,0
|
|
20240820,163000,890758010,20150,20150,20150,20150,0
|
|
20240820,162900,890758010,20150,20150,20150,20150,0
|
|
20240820,162800,890758010,20150,20150,20150,20150,0
|
|
20240820,162700,890758010,20150,20150,20150,20150,0
|
|
20240820,162600,890758010,20150,20150,20150,20150,0
|
|
20240820,162500,890758010,20150,20150,20150,20150,423
|
|
20240820,162400,890758010,20150,20150,20150,20150,0
|
|
20240820,162300,890758010,20150,20150,20150,20150,0
|
|
20240820,162200,890758010,20150,20150,20150,20150,0
|
|
20240820,162100,890758010,20150,20150,20150,20150,0
|
|
20240820,162000,890758010,20150,20150,20150,20150,0
|
|
20240820,161900,890758010,20150,20150,20150,20150,0
|
|
20240820,161800,890758010,20150,20150,20150,20150,0
|
|
20240820,161700,890758010,20150,20150,20150,20150,0
|
|
20240820,161600,890758010,20150,20150,20150,20150,0
|
|
20240820,161500,890758010,20150,20150,20150,20150,0
|
|
20240820,161400,890758010,20150,20150,20150,20150,0
|
|
20240820,161300,890758010,20150,20150,20150,20150,0
|
|
20240820,161200,890758010,20150,20150,20150,20150,0
|
|
20240820,161100,890758010,20150,20150,20150,20150,0
|
|
20240820,161000,890758010,20150,20150,20150,20150,0
|
|
20240820,160900,890758010,20150,20150,20150,20150,0
|
|
20240820,160800,890758010,20150,20150,20150,20150,0
|
|
20240820,160700,890758010,20150,20150,20150,20150,0
|
|
20240820,160600,890758010,20150,20150,20150,20150,0
|
|
20240820,160500,890758010,20150,20150,20150,20150,0
|
|
20240820,160400,890758010,20150,20150,20150,20150,0
|
|
20240820,160300,890758010,20150,20150,20150,20150,0
|
|
20240820,160200,890758010,20150,20150,20150,20150,0
|
|
20240820,160100,890758010,20150,20150,20150,20150,0
|
|
20240820,160000,890758010,20150,20150,20150,20150,0
|
|
20240820,155900,890758010,20150,20150,20150,20150,0
|
|
20240820,155800,890758010,20150,20150,20150,20150,0
|
|
20240820,155700,890758010,20150,20150,20150,20150,0
|
|
20240820,155600,890758010,20150,20150,20150,20150,0
|
|
20240820,155500,890758010,20150,20150,20150,20150,423
|
|
20240820,155400,890758010,20150,20150,20150,20150,0
|
|
20240820,155300,890758010,20150,20150,20150,20150,0
|
|
20240820,155200,890758010,20150,20150,20150,20150,0
|
|
20240820,155100,890758010,20150,20150,20150,20150,0
|
|
20240820,155000,890758010,20150,20150,20150,20150,0
|
|
20240820,154900,890758010,20150,20150,20150,20150,0
|
|
20240820,154800,890758010,20150,20150,20150,20150,0
|
|
20240820,154700,890758010,20150,20150,20150,20150,0
|
|
20240820,154600,890758010,20150,20150,20150,20150,0
|
|
20240820,154500,890758010,20150,20150,20150,20150,0
|
|
20240820,154400,890758010,20150,20150,20150,20150,0
|
|
20240820,154300,890758010,20150,20150,20150,20150,0
|
|
20240820,154200,890758010,20150,20150,20150,20150,0
|
|
20240820,154100,890758010,20150,20150,20150,20150,0
|
|
20240820,154000,890758010,20150,20150,20150,20150,0
|
|
20240820,153900,890758010,20150,20150,20150,20150,0
|
|
20240820,153800,890758010,20150,20150,20150,20150,0
|
|
20240820,153700,890758010,20150,20150,20150,20150,0
|
|
20240820,153600,890758010,20150,20150,20150,20150,0
|
|
20240820,153500,890758010,20150,20150,20150,20150,0
|
|
20240820,153400,890758010,20150,20150,20150,20150,0
|
|
20240820,153300,890758010,20150,20150,20150,20150,0
|
|
20240820,153200,890758010,20150,20150,20150,20150,0
|
|
20240820,153100,890758010,20150,20150,20150,20150,0
|
|
20240820,153000,890758010,20150,20150,20150,20150,423
|
|
20240820,152900,882234560,20050,20050,20050,20050,0
|
|
20240820,152800,882234560,20050,20050,20050,20050,0
|
|
20240820,152700,882234560,20050,20050,20050,20050,0
|
|
20240820,152600,882234560,20050,20050,20050,20050,0
|
|
20240820,152500,882234560,20050,20050,20050,20050,0
|
|
20240820,152400,882234560,20050,20050,20050,20050,0
|
|
20240820,152300,882234560,20050,20050,20050,20050,0
|
|
20240820,152200,882234560,20050,20050,20050,20050,0
|
|
20240820,152100,882234560,20050,20050,20050,20050,0
|
|
20240820,152000,882234560,20050,20050,20050,20050,0
|
|
20240820,151900,882234560,20050,20100,20100,20050,76
|
|
20240820,151800,880710660,20050,20050,20050,20050,15
|
|
20240820,151700,880409910,20050,20050,20100,20050,301
|
|
20240820,151600,874363260,20100,20050,20100,20050,37
|
|
20240820,151500,873619810,20050,20050,20050,20050,18
|
|
20240820,151400,873258910,20100,20050,20100,20050,879
|
|
20240820,151300,855608960,20100,20050,20100,20050,19
|
|
20240820,151200,855227960,20100,20050,20100,20050,9
|
|
20240820,151100,855047360,20050,20100,20100,20050,108
|
|
20240820,151000,852880360,20050,20050,20050,20050,42
|
|
20240820,150900,852038260,20050,20050,20100,20050,60
|
|
20240820,150800,850835210,20050,20050,20100,20050,160
|
|
20240820,150700,847621160,20050,20050,20100,20050,49
|
|
20240820,150600,846637110,20000,20050,20050,20000,1028
|
|
20240820,150500,826026660,20050,20050,20050,20050,6
|
|
20240820,150400,825906360,20050,20050,20050,20050,13
|
|
20240820,150300,825645710,20050,20050,20050,20050,79
|
|
20240820,150200,824061760,20050,20050,20050,20050,19
|
|
20240820,150100,823680810,20100,20100,20100,20050,264
|
|
20240820,150000,818375360,20100,20100,20100,20100,315
|
|
20240820,145900,812043860,20100,20100,20100,20050,312
|
|
20240820,145800,805773610,20150,20050,20150,20050,466
|
|
20240820,145700,796400310,20050,20050,20050,20050,14
|
|
20240820,145600,796119610,20050,20050,20050,20050,6
|
|
20240820,145500,795999310,20050,20000,20050,20000,95
|
|
20240820,145400,794098610,20050,20000,20050,20000,28
|
|
20240820,145300,793537460,20000,20000,20000,20000,54
|
|
20240820,145200,792457460,20000,20050,20050,20000,19
|
|
20240820,145100,792076810,20050,20050,20050,20050,519
|
|
20240820,145000,781670860,20050,20050,20050,20050,76
|
|
20240820,144900,780147060,20050,20050,20050,20050,5
|
|
20240820,144800,780046810,20050,20100,20100,20050,179
|
|
20240820,144700,776449860,20050,20050,20100,20050,123
|
|
20240820,144600,773978560,20050,20100,20100,20050,94
|
|
20240820,144500,772089860,20150,20000,20150,20000,1285
|
|
20240820,144400,746265010,20000,20050,20050,20000,123
|
|
20240820,144300,743802660,20050,20050,20050,20050,23
|
|
20240820,144200,743341510,20050,20000,20050,20000,152
|
|
20240820,144100,740297010,20050,20000,20050,20000,123
|
|
20240820,144000,737836860,20050,20000,20050,20000,299
|
|
20240820,143900,731842860,20050,20050,20050,20050,475
|
|
20240820,143800,722319110,20050,20050,20050,20050,119
|
|
20240820,143700,719933160,20050,20000,20050,20000,139
|
|
20240820,143600,717148560,20000,20000,20000,20000,49
|
|
20240820,143500,716168560,20000,20050,20050,20000,105
|
|
20240820,143400,714063560,20000,20000,20000,20000,80
|
|
20240820,143300,712463560,20000,20000,20000,20000,6
|
|
20240820,143200,712343560,20000,20000,20000,20000,28
|
|
20240820,143100,711783560,20050,20050,20050,20000,446
|
|
20240820,143000,702843560,20000,20000,20050,20000,118
|
|
20240820,142900,700478560,20000,20000,20000,20000,55
|
|
20240820,142800,699378560,20000,20050,20050,20000,168
|
|
20240820,142700,696012210,20000,20000,20000,20000,18
|
|
20240820,142600,695652210,20000,20000,20000,20000,67
|
|
20240820,142500,694312210,20000,20000,20000,20000,29
|
|
20240820,142400,693732210,19990,19990,19990,19990,5
|
|
20240820,142300,693632260,20000,20000,20000,20000,80
|
|
20240820,142200,692032260,20000,20000,20000,19990,78
|
|
20240820,142100,690472450,19990,19990,20000,19990,66
|
|
20240820,142000,689153050,19990,19990,20000,19990,42
|
|
20240820,141900,688313440,19990,19990,19990,19990,5
|
|
20240820,141800,688213490,20000,19980,20000,19980,302
|
|
20240820,141700,682173800,19960,19990,19990,19960,9
|
|
20240820,141600,681994070,19990,19970,19990,19970,63
|
|
20240820,141500,680735800,20000,19990,20000,19990,418
|
|
20240820,141400,672375930,19950,19970,20000,19950,248
|
|
20240820,141300,667418440,19960,19960,19960,19930,91
|
|
20240820,141200,665602680,19960,19930,19970,19930,66
|
|
20240820,141100,664285070,19930,19930,19930,19930,114
|
|
20240820,141000,662013050,19930,19970,19970,19930,80
|
|
20240820,140900,660415650,19980,19980,19980,19930,309
|
|
20240820,140800,654242130,19960,19930,19960,19930,369
|
|
20240820,140700,646878800,19920,19920,19920,19920,81
|
|
20240820,140600,645265280,19920,19920,19920,19920,5
|
|
20240820,140500,645165680,19940,19940,19940,19940,246
|
|
20240820,140400,640260440,19940,19940,19940,19940,34
|
|
20240820,140300,639582480,19940,19940,19940,19940,18
|
|
20240820,140200,639223560,19920,19960,19970,19920,70
|
|
20240820,140100,637828740,19950,19920,19950,19920,380
|
|
20240820,140000,630250720,19910,19930,19930,19910,7
|
|
20240820,135900,630111310,19920,19910,19920,19910,107
|
|
20240820,135800,627980050,19910,19910,19910,19910,14
|
|
20240820,135700,627701310,19910,19910,19930,19910,88
|
|
20240820,135600,625948430,19910,19920,19930,19910,48
|
|
20240820,135500,624992030,19920,19910,19920,19910,19
|
|
20240820,135400,624613600,19920,19910,19920,19910,92
|
|
20240820,135300,622781580,19910,19910,19910,19910,168
|
|
20240820,135200,619436700,19910,19910,19910,19910,19
|
|
20240820,135100,619058410,19920,19930,19930,19920,95
|
|
20240820,135000,617165560,19920,19920,19920,19920,5
|
|
20240820,134900,617065960,19940,19920,19940,19920,69
|
|
20240820,134800,615691250,19920,19920,19920,19920,40
|
|
20240820,134700,614894450,19910,19910,19910,19910,26
|
|
20240820,134600,614376790,19900,19920,19920,19900,100
|
|
20240820,134500,612384910,19910,19890,19910,19890,56
|
|
20240820,134400,611270200,19880,19880,19880,19880,0
|
|
20240820,134300,611270200,19880,19900,19900,19880,95
|
|
20240820,134200,609379800,19880,19910,19910,19880,38
|
|
20240820,134100,608623400,19900,19880,19900,19880,104
|
|
20240820,134000,606555120,19880,19880,19880,19880,21
|
|
20240820,133900,606137640,19880,19890,19890,19880,198
|
|
20240820,133800,602199620,19890,19890,19890,19890,72
|
|
20240820,133700,600767540,19890,19890,19900,19890,128
|
|
20240820,133600,598220790,19870,19870,19880,19870,40
|
|
20240820,133500,597425780,19870,19890,19890,19870,64
|
|
20240820,133400,596154000,19860,19860,19860,19860,6
|
|
20240820,133300,596034840,19870,19880,19890,19870,1571
|
|
20240820,133200,564815580,19880,19880,19880,19880,52
|
|
20240820,133100,563781820,19890,19880,19890,19880,35
|
|
20240820,133000,563085720,19870,19880,19880,19870,41
|
|
20240820,132900,562270980,19870,19890,19890,19870,238
|
|
20240820,132800,557539990,19950,19900,19950,19890,76
|
|
20240820,132700,556027190,19900,19880,19900,19870,186
|
|
20240820,132600,552327170,19870,19870,19870,19870,4
|
|
20240820,132500,552247690,19870,19880,19880,19870,5
|
|
20240820,132400,552148310,19890,19910,19920,19880,488
|
|
20240820,132300,542440170,19910,19900,19910,19900,54
|
|
20240820,132200,541365170,19900,19900,19900,19900,82
|
|
20240820,132100,539733370,19890,19890,19890,19890,19
|
|
20240820,132000,539355460,19900,19900,19900,19890,68
|
|
20240820,131900,538002910,19900,19890,19900,19890,113
|
|
20240820,131800,535754340,19890,19890,19890,19890,67
|
|
20240820,131700,534421710,19900,19890,19900,19890,50
|
|
20240820,131600,533427160,19890,19890,19890,19890,0
|
|
20240820,131500,533427160,19890,19880,19960,19880,83
|
|
20240820,131400,531773690,19940,19870,19940,19870,2543
|
|
20240820,131300,481242440,19870,19860,19870,19860,159
|
|
20240820,131200,478083460,19860,19860,19860,19860,17
|
|
20240820,131100,477745840,19860,19880,19880,19860,582
|
|
20240820,131000,466182150,19870,19890,19890,19870,7
|
|
20240820,130900,466043040,19880,19870,19880,19870,98
|
|
20240820,130800,464095490,19870,19880,19880,19870,31
|
|
20240820,130700,463479470,19880,19870,19890,19870,1180
|
|
20240820,130600,440032800,19890,19870,19890,19870,147
|
|
20240820,130500,437111390,19880,19880,19880,19870,87
|
|
20240820,130400,435381980,19870,19870,19870,19870,31
|
|
20240820,130300,434766010,19880,19880,19880,19870,90
|
|
20240820,130200,432977180,19870,19870,19870,19870,14
|
|
20240820,130100,432699000,19870,19870,19870,19870,223
|
|
20240820,130000,428267990,19870,19900,19900,19870,106
|
|
20240820,125900,426160970,19900,19880,19900,19880,7
|
|
20240820,125800,426021790,19910,19910,19910,19890,969
|
|
20240820,125700,406739090,19910,19920,19920,19910,656
|
|
20240820,125600,393674450,19930,19920,19930,19920,6
|
|
20240820,125500,393554920,19920,19920,19920,19920,75
|
|
20240820,125400,392060920,19930,19920,19930,19920,35
|
|
20240820,125300,391363520,19920,19930,19930,19920,69
|
|
20240820,125200,389988540,19930,19920,19940,19920,87
|
|
20240820,125100,388254560,19920,19920,19920,19920,95
|
|
20240820,125000,386362160,19910,19910,19920,19910,139
|
|
20240820,124900,383593970,19910,19910,19910,19910,11
|
|
20240820,124800,383374960,19910,19910,19910,19910,26
|
|
20240820,124700,382857300,19910,19920,19920,19910,6
|
|
20240820,124600,382737830,19920,19930,19930,19920,460
|
|
20240820,124500,373571280,19930,19940,19940,19930,23
|
|
20240820,124400,373112710,19940,19940,19940,19940,34
|
|
20240820,124300,372434750,19940,19940,19940,19940,6
|
|
20240820,124200,372315110,19940,19940,19950,19940,130
|
|
20240820,124100,369722610,19950,19950,19950,19950,0
|
|
20240820,124000,369722610,19950,19950,19950,19950,30
|
|
20240820,123900,369124110,19940,19940,19940,19940,80
|
|
20240820,123800,367528910,19950,19940,19950,19940,26
|
|
20240820,123700,367010260,19940,19940,19940,19940,55
|
|
20240820,123600,365913560,19940,19940,19940,19940,26
|
|
20240820,123500,365395120,19950,19950,19950,19940,62
|
|
20240820,123400,364158550,19950,19940,19950,19940,87
|
|
20240820,123300,362423080,19930,19930,19930,19930,5
|
|
20240820,123200,362323430,19940,19950,19950,19940,26
|
|
20240820,123100,361804780,19940,19930,19940,19930,68
|
|
20240820,123000,360449330,19950,19930,19950,19930,56
|
|
20240820,122900,359332540,19940,19930,19940,19930,47
|
|
20240820,122800,358395810,19930,19930,19930,19930,39
|
|
20240820,122700,357618540,19940,19930,19940,19930,56
|
|
20240820,122600,356502170,19930,19930,19930,19930,328
|
|
20240820,122500,349965130,19930,19930,19940,19930,568
|
|
20240820,122400,338644490,19940,19940,19940,19930,13
|
|
20240820,122300,338385330,19950,19950,19950,19950,69
|
|
20240820,122200,337008780,19950,19940,19950,19930,50
|
|
20240820,122100,336011610,19930,19940,19940,19930,319
|
|
20240820,122000,329651070,19940,19950,19950,19940,38
|
|
20240820,121900,328893330,19940,19950,19950,19940,38
|
|
20240820,121800,328135290,19940,19970,19970,19940,171
|
|
20240820,121700,324721690,19960,19940,19960,19940,35
|
|
20240820,121600,324023330,19940,19940,19940,19940,14
|
|
20240820,121500,323744170,19940,19960,19960,19940,141
|
|
20240820,121400,320930930,19950,19950,19950,19950,158
|
|
20240820,121300,317778830,19950,19950,19950,19950,64
|
|
20240820,121200,316502030,19950,19960,19960,19950,57
|
|
20240820,121100,315364560,19960,19960,19960,19960,26
|
|
20240820,121000,314845600,19960,19960,19960,19960,69
|
|
20240820,120900,313468360,19970,19960,19970,19960,17
|
|
20240820,120800,313129000,19960,19960,19960,19960,20
|
|
20240820,120700,312729800,19960,19970,19970,19960,447
|
|
20240820,120600,303803820,19970,19970,19970,19970,0
|
|
20240820,120500,303803820,19970,19970,19980,19970,72
|
|
20240820,120400,302365580,19980,19980,19990,19970,212
|
|
20240820,120300,298128410,19980,19960,19980,19960,29
|
|
20240820,120200,297549170,19960,19960,19960,19960,85
|
|
20240820,120100,295852570,19960,19960,19960,19960,22
|
|
20240820,120000,295413450,19960,19960,19960,19960,23
|
|
20240820,115900,294954370,19960,19960,19960,19960,73
|
|
20240820,115800,293497290,19960,19960,19960,19960,23
|
|
20240820,115700,293038210,19960,19960,19960,19950,94
|
|
20240820,115600,291162060,19960,19950,19960,19950,42
|
|
20240820,115500,290323800,19950,19950,19960,19950,14
|
|
20240820,115400,290044410,19950,19960,19960,19950,80
|
|
20240820,115300,288447660,19960,19950,19960,19950,19
|
|
20240820,115200,288068470,19950,19970,19980,19950,110
|
|
20240820,115100,285871670,19950,19970,19970,19950,36
|
|
20240820,115000,285153230,19950,19950,19950,19950,5
|
|
20240820,114900,285053480,19950,19940,19960,19940,113
|
|
20240820,114800,282799490,19940,19940,19940,19940,41
|
|
20240820,114700,281981950,19940,19940,19940,19940,6
|
|
20240820,114600,281862310,19940,19950,19950,19940,87
|
|
20240820,114500,280127490,19960,19960,19960,19960,24
|
|
20240820,114400,279648450,19940,19940,19950,19930,47
|
|
20240820,114300,278711140,19930,19930,19930,19930,91
|
|
20240820,114200,276897510,19930,19930,19940,19930,8
|
|
20240820,114100,276738050,19950,19930,19950,19930,66
|
|
20240820,114000,275422370,19930,19930,19930,19930,19
|
|
20240820,113900,275043700,19930,19940,19960,19930,61
|
|
20240820,113800,273826950,19930,19940,19940,19930,51
|
|
20240820,113700,272810100,19940,19960,19960,19940,26
|
|
20240820,113600,272291240,19950,19950,19950,19930,98
|
|
20240820,113500,270336500,19940,19930,19950,19930,106
|
|
20240820,113400,268223600,19930,19930,19930,19930,0
|
|
20240820,113300,268223600,19930,19930,19960,19930,78
|
|
20240820,113200,266668460,19930,19930,19940,19930,30
|
|
20240820,113100,266070440,19930,19930,19930,19930,218
|
|
20240820,113000,261725700,19930,19930,19980,19930,89
|
|
20240820,112900,259950230,19930,19970,19980,19920,52
|
|
20240820,112800,258912200,19960,19920,19960,19920,39
|
|
20240820,112700,258134130,19920,19960,19960,19920,71
|
|
20240820,112600,256719250,19920,19960,19960,19920,23
|
|
20240820,112500,256260370,19950,19920,19950,19910,93
|
|
20240820,112400,254407010,19920,19920,19920,19920,142
|
|
20240820,112300,251578370,19920,19950,19950,19920,35
|
|
20240820,112200,250880300,19920,19920,19950,19920,103
|
|
20240820,112100,248828060,19920,19930,19930,19920,26
|
|
20240820,112000,248310080,19930,19930,19930,19930,4
|
|
20240820,111900,248230360,19920,19940,19940,19920,109
|
|
20240820,111800,246058820,19930,19920,19930,19920,14
|
|
20240820,111700,245779850,19930,19930,19940,19920,62
|
|
20240820,111600,244544300,19930,19920,19930,19920,31
|
|
20240820,111500,243926520,19920,19940,19950,19920,79
|
|
20240820,111400,242351390,19920,19920,19920,19920,62
|
|
20240820,111300,241116350,19950,19940,19950,19920,45
|
|
20240820,111200,240218850,19930,19940,19940,19930,58
|
|
20240820,111100,239062390,19920,19930,19930,19920,123
|
|
20240820,111000,236611510,19940,19930,19940,19930,27
|
|
20240820,110900,236073260,19930,19940,19940,19930,61
|
|
20240820,110800,234856980,19940,19960,19960,19940,25
|
|
20240820,110700,234358420,19940,19940,19940,19940,5
|
|
20240820,110600,234258720,19940,19950,19950,19940,106
|
|
20240820,110500,232144360,19930,19940,19940,19930,42
|
|
20240820,110400,231306930,19930,19910,19930,19900,94
|
|
20240820,110300,229434950,19910,19910,19910,19910,48
|
|
20240820,110200,228479270,19900,19900,19900,19900,97
|
|
20240820,110100,226548970,19900,19900,19900,19900,47
|
|
20240820,110000,225613670,19900,19930,19930,19900,513
|
|
20240820,105900,215393670,19920,19920,19920,19920,0
|
|
20240820,105800,215393670,19920,19960,19960,19920,849
|
|
20240820,105700,198459800,19960,19960,19960,19960,6
|
|
20240820,105600,198340040,20050,20050,20050,20050,1
|
|
20240820,105500,198319990,19960,19960,20000,19960,384
|
|
20240820,105400,190643840,19960,19960,19960,19960,5
|
|
20240820,105300,190544040,19960,19960,19960,19960,170
|
|
20240820,105200,187150840,19960,19970,19970,19960,353
|
|
20240820,105100,180101960,19970,19980,19980,19970,320
|
|
20240820,105000,173708840,19980,19980,19980,19980,0
|
|
20240820,104900,173708840,19980,19980,19980,19980,0
|
|
20240820,104800,173708840,19980,19980,19980,19980,0
|
|
20240820,104700,173708840,19980,19980,19980,19980,58
|
|
20240820,104600,172550000,19980,20050,20050,19980,1181
|
|
20240820,104500,148933550,20000,20000,20000,20000,0
|
|
20240820,104400,148933550,20000,20000,20000,20000,0
|
|
20240820,104300,148933550,20000,20000,20000,20000,0
|
|
20240820,104200,148933550,20000,20000,20000,20000,0
|
|
20240820,104100,148933550,20000,20000,20000,20000,0
|
|
20240820,104000,148933550,20000,20000,20000,20000,0
|
|
20240820,103900,148933550,20000,20000,20000,20000,0
|
|
20240820,103800,148933550,20000,20000,20000,20000,0
|
|
20240820,103700,148933550,20000,20000,20000,20000,59
|
|
20240820,103600,147753550,19980,19990,19990,19980,67
|
|
20240820,103500,146414580,19990,20000,20000,19990,101
|
|
20240820,103400,144394590,20000,20000,20000,20000,0
|
|
20240820,103300,144394590,20000,20000,20000,20000,90
|
|
20240820,103200,142594590,20000,20000,20000,20000,0
|
|
20240820,103100,142594590,20000,20000,20000,20000,130
|
|
20240820,103000,139994590,20000,20000,20000,19990,159
|
|
20240820,102900,136814900,20000,20000,20000,20000,6
|
|
20240820,102800,136694900,20050,20050,20050,20050,30
|
|
20240820,102700,136093400,20050,20050,20050,20050,1
|
|
20240820,102600,136073350,20000,20000,20000,20000,1
|
|
20240820,102500,136053350,20000,20000,20000,20000,0
|
|
20240820,102400,136053350,20000,20000,20000,20000,4
|
|
20240820,102300,135973350,20000,20000,20000,20000,90
|
|
20240820,102200,134173350,19990,19990,19990,19990,0
|
|
20240820,102100,134173350,19990,19990,19990,19990,2
|
|
20240820,102000,134133370,19990,19990,19990,19990,113
|
|
20240820,101900,131874500,20000,20100,20100,20000,32
|
|
20240820,101800,131234300,20000,20000,20000,20000,8
|
|
20240820,101700,131074300,20050,20050,20050,20050,0
|
|
20240820,101600,131074300,20050,20050,20050,20050,0
|
|
20240820,101500,131074300,20050,20050,20050,20050,40
|
|
20240820,101400,130272300,19980,19980,19980,19980,0
|
|
20240820,101300,130272300,19980,19990,19990,19980,236
|
|
20240820,101200,125555980,20100,20100,20100,20100,0
|
|
20240820,101100,125555980,20100,20100,20100,20100,0
|
|
20240820,101000,125555980,20100,19990,20100,19990,6
|
|
20240820,100900,125435930,19990,20000,20000,19990,571
|
|
20240820,100800,114016790,20000,20000,20000,20000,0
|
|
20240820,100700,114016790,20000,20050,20050,20000,142
|
|
20240820,100600,111171740,20050,20050,20050,20050,49
|
|
20240820,100500,110189290,20100,20100,20100,20100,0
|
|
20240820,100400,110189290,20100,20100,20100,20100,0
|
|
20240820,100300,110189290,20100,20100,20100,20100,2
|
|
20240820,100200,110149090,20100,20100,20100,20100,1
|
|
20240820,100100,110128990,20100,20100,20100,20100,0
|
|
20240820,100000,110128990,20100,20100,20100,20100,0
|
|
20240820,095900,110128990,20100,20100,20100,20100,0
|
|
20240820,095800,110128990,20100,20100,20100,20100,1
|
|
20240820,095700,110108890,20000,20000,20000,20000,0
|
|
20240820,095600,110108890,20000,20000,20000,20000,10
|
|
20240820,095500,109908890,20000,20000,20000,20000,0
|
|
20240820,095400,109908890,20000,20000,20000,20000,1
|
|
20240820,095300,109888890,19990,20000,20000,19990,52
|
|
20240820,095200,108849190,20000,20000,20000,20000,0
|
|
20240820,095100,108849190,20000,20000,20000,20000,0
|
|
20240820,095000,108849190,20000,20000,20000,20000,110
|
|
20240820,094900,106649190,20100,20100,20100,20100,0
|
|
20240820,094800,106649190,20100,20100,20100,20100,0
|
|
20240820,094700,106649190,20100,20100,20100,20100,1
|
|
20240820,094600,106629090,20100,20100,20100,20100,0
|
|
20240820,094500,106629090,20100,20100,20100,20100,0
|
|
20240820,094400,106629090,20100,20100,20100,20100,9
|
|
20240820,094300,106448190,20100,19990,20100,19990,31
|
|
20240820,094200,105828390,19990,19990,19990,19990,0
|
|
20240820,094100,105828390,19990,20000,20000,19990,706
|
|
20240820,094000,91709450,20000,20050,20050,20000,399
|
|
20240820,093900,83726250,20050,20100,20150,20050,692
|
|
20240820,093800,69841800,20100,20100,20100,20100,1
|
|
20240820,093700,69821700,20100,20100,20100,20100,51
|
|
20240820,093600,68796600,20050,20050,20050,20050,0
|
|
20240820,093500,68796600,20050,20050,20050,20050,0
|
|
20240820,093400,68796600,20050,20050,20050,20050,0
|
|
20240820,093300,68796600,20050,20050,20050,20050,0
|
|
20240820,093200,68796600,20050,20050,20050,20050,169
|
|
20240820,093100,65408150,20100,20100,20100,20100,0
|
|
20240820,093000,65408150,20100,20100,20100,20100,149
|
|
20240820,092900,62413250,20050,20050,20050,20050,176
|
|
20240820,092800,58884450,20100,20100,20100,20100,0
|
|
20240820,092700,58884450,20100,20100,20100,20100,170
|
|
20240820,092600,55467450,20100,20100,20100,20100,0
|
|
20240820,092500,55467450,20100,20100,20100,20100,0
|
|
20240820,092400,55467450,20100,20050,20100,20050,54
|
|
20240820,092300,54384500,20000,20050,20050,20000,244
|
|
20240820,092200,49493900,20100,20100,20100,20100,0
|
|
20240820,092100,49493900,20100,20100,20100,20100,78
|
|
20240820,092000,47926100,20100,20100,20100,20100,222
|
|
20240820,091900,43463900,20100,20050,20100,20050,40
|
|
20240820,091800,42661850,20050,20050,20050,20050,151
|
|
20240820,091700,39634300,20100,20050,20100,20050,230
|
|
20240820,091600,35017800,20050,20100,20100,20050,342
|
|
20240820,091500,28150450,20100,20100,20100,20100,0
|
|
20240820,091400,28150450,20100,20100,20100,20100,1
|
|
20240820,091300,28130350,20200,20200,20200,20200,0
|
|
20240820,091200,28130350,20200,20200,20200,20200,9
|
|
20240820,091100,27948550,20200,20150,20200,20150,2
|
|
20240820,091000,27908200,20150,20150,20150,20150,1
|
|
20240820,090900,27888050,20200,20050,20200,20050,251
|
|
20240820,090800,22855350,20050,20050,20050,20050,370
|
|
20240820,090700,15436850,20050,20050,20050,20050,13
|
|
20240820,090600,15176200,20050,20050,20050,20050,1
|
|
20240820,090500,15156150,20250,20250,20250,20250,0
|
|
20240820,090400,15156150,20250,20150,20250,20150,410
|
|
20240820,090300,6880550,20000,20000,20000,20000,88
|
|
20240820,090200,5120550,20000,20000,20000,20000,0
|
|
20240820,090100,5120550,20000,20050,20050,20000,168
|
|
20240820,090000,1760150,20050,20000,20050,20000,88
|