677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,201400,512045250,20250,20250,20250,20250,402
|
|
20240906,201300,512045250,20250,20250,20250,20250,0
|
|
20240906,201200,512045250,20250,20250,20250,20250,0
|
|
20240906,201100,512045250,20250,20250,20250,20250,0
|
|
20240906,201000,512045250,20250,20250,20250,20250,0
|
|
20240906,200900,512045250,20250,20250,20250,20250,0
|
|
20240906,200800,512045250,20250,20250,20250,20250,0
|
|
20240906,200700,512045250,20250,20250,20250,20250,0
|
|
20240906,200600,512045250,20250,20250,20250,20250,0
|
|
20240906,200500,512045250,20250,20250,20250,20250,0
|
|
20240906,200400,512045250,20250,20250,20250,20250,0
|
|
20240906,200300,512045250,20250,20250,20250,20250,0
|
|
20240906,200200,512045250,20250,20250,20250,20250,0
|
|
20240906,200100,512045250,20250,20250,20250,20250,0
|
|
20240906,200000,512045250,20250,20250,20250,20250,0
|
|
20240906,195900,512045250,20250,20250,20250,20250,0
|
|
20240906,195800,512045250,20250,20250,20250,20250,0
|
|
20240906,195700,512045250,20250,20250,20250,20250,0
|
|
20240906,195600,512045250,20250,20250,20250,20250,0
|
|
20240906,195500,512045250,20250,20250,20250,20250,0
|
|
20240906,195400,512045250,20250,20250,20250,20250,0
|
|
20240906,195300,512045250,20250,20250,20250,20250,0
|
|
20240906,195200,512045250,20250,20250,20250,20250,0
|
|
20240906,195100,512045250,20250,20250,20250,20250,0
|
|
20240906,195000,512045250,20250,20250,20250,20250,0
|
|
20240906,194900,512045250,20250,20250,20250,20250,0
|
|
20240906,194800,512045250,20250,20250,20250,20250,0
|
|
20240906,194700,512045250,20250,20250,20250,20250,0
|
|
20240906,194600,512045250,20250,20250,20250,20250,0
|
|
20240906,194500,512045250,20250,20250,20250,20250,0
|
|
20240906,194400,512045250,20250,20250,20250,20250,402
|
|
20240906,194300,512045250,20250,20250,20250,20250,0
|
|
20240906,194200,512045250,20250,20250,20250,20250,0
|
|
20240906,194100,512045250,20250,20250,20250,20250,0
|
|
20240906,194000,512045250,20250,20250,20250,20250,0
|
|
20240906,193900,512045250,20250,20250,20250,20250,0
|
|
20240906,193800,512045250,20250,20250,20250,20250,0
|
|
20240906,193700,512045250,20250,20250,20250,20250,0
|
|
20240906,193600,512045250,20250,20250,20250,20250,0
|
|
20240906,193500,512045250,20250,20250,20250,20250,0
|
|
20240906,193400,512045250,20250,20250,20250,20250,0
|
|
20240906,193300,512045250,20250,20250,20250,20250,0
|
|
20240906,193200,512045250,20250,20250,20250,20250,0
|
|
20240906,193100,512045250,20250,20250,20250,20250,0
|
|
20240906,193000,512045250,20250,20250,20250,20250,0
|
|
20240906,192900,512045250,20250,20250,20250,20250,0
|
|
20240906,192800,512045250,20250,20250,20250,20250,0
|
|
20240906,192700,512045250,20250,20250,20250,20250,0
|
|
20240906,192600,512045250,20250,20250,20250,20250,0
|
|
20240906,192500,512045250,20250,20250,20250,20250,0
|
|
20240906,192400,512045250,20250,20250,20250,20250,0
|
|
20240906,192300,512045250,20250,20250,20250,20250,0
|
|
20240906,192200,512045250,20250,20250,20250,20250,0
|
|
20240906,192100,512045250,20250,20250,20250,20250,0
|
|
20240906,192000,512045250,20250,20250,20250,20250,0
|
|
20240906,191900,512045250,20250,20250,20250,20250,0
|
|
20240906,191800,512045250,20250,20250,20250,20250,0
|
|
20240906,191700,512045250,20250,20250,20250,20250,0
|
|
20240906,191600,512045250,20250,20250,20250,20250,0
|
|
20240906,191500,512045250,20250,20250,20250,20250,0
|
|
20240906,191400,512045250,20250,20250,20250,20250,402
|
|
20240906,191300,512045250,20250,20250,20250,20250,0
|
|
20240906,191200,512045250,20250,20250,20250,20250,0
|
|
20240906,191100,512045250,20250,20250,20250,20250,0
|
|
20240906,191000,512045250,20250,20250,20250,20250,0
|
|
20240906,190900,512045250,20250,20250,20250,20250,0
|
|
20240906,190800,512045250,20250,20250,20250,20250,0
|
|
20240906,190700,512045250,20250,20250,20250,20250,0
|
|
20240906,190600,512045250,20250,20250,20250,20250,0
|
|
20240906,190500,512045250,20250,20250,20250,20250,0
|
|
20240906,190400,512045250,20250,20250,20250,20250,0
|
|
20240906,190300,512045250,20250,20250,20250,20250,0
|
|
20240906,190200,512045250,20250,20250,20250,20250,0
|
|
20240906,190100,512045250,20250,20250,20250,20250,0
|
|
20240906,190000,512045250,20250,20250,20250,20250,0
|
|
20240906,185900,512045250,20250,20250,20250,20250,0
|
|
20240906,185800,512045250,20250,20250,20250,20250,0
|
|
20240906,185700,512045250,20250,20250,20250,20250,0
|
|
20240906,185600,512045250,20250,20250,20250,20250,0
|
|
20240906,185500,512045250,20250,20250,20250,20250,0
|
|
20240906,185400,512045250,20250,20250,20250,20250,0
|
|
20240906,185300,512045250,20250,20250,20250,20250,0
|
|
20240906,185200,512045250,20250,20250,20250,20250,0
|
|
20240906,185100,512045250,20250,20250,20250,20250,0
|
|
20240906,185000,512045250,20250,20250,20250,20250,0
|
|
20240906,184900,512045250,20250,20250,20250,20250,0
|
|
20240906,184800,512045250,20250,20250,20250,20250,0
|
|
20240906,184700,512045250,20250,20250,20250,20250,0
|
|
20240906,184600,512045250,20250,20250,20250,20250,0
|
|
20240906,184500,512045250,20250,20250,20250,20250,0
|
|
20240906,184400,512045250,20250,20250,20250,20250,402
|
|
20240906,184300,512045250,20250,20250,20250,20250,0
|
|
20240906,184200,512045250,20250,20250,20250,20250,0
|
|
20240906,184100,512045250,20250,20250,20250,20250,0
|
|
20240906,184000,512045250,20250,20250,20250,20250,0
|
|
20240906,183900,512045250,20250,20250,20250,20250,0
|
|
20240906,183800,512045250,20250,20250,20250,20250,0
|
|
20240906,183700,512045250,20250,20250,20250,20250,0
|
|
20240906,183600,512045250,20250,20250,20250,20250,0
|
|
20240906,183500,512045250,20250,20250,20250,20250,0
|
|
20240906,183400,512045250,20250,20250,20250,20250,0
|
|
20240906,183300,512045250,20250,20250,20250,20250,0
|
|
20240906,183200,512045250,20250,20250,20250,20250,0
|
|
20240906,183100,512045250,20250,20250,20250,20250,0
|
|
20240906,183000,512045250,20250,20250,20250,20250,0
|
|
20240906,182900,512045250,20250,20250,20250,20250,0
|
|
20240906,182800,512045250,20250,20250,20250,20250,0
|
|
20240906,182700,512045250,20250,20250,20250,20250,0
|
|
20240906,182600,512045250,20250,20250,20250,20250,0
|
|
20240906,182500,512045250,20250,20250,20250,20250,0
|
|
20240906,182400,512045250,20250,20250,20250,20250,0
|
|
20240906,182300,512045250,20250,20250,20250,20250,0
|
|
20240906,182200,512045250,20250,20250,20250,20250,0
|
|
20240906,182100,512045250,20250,20250,20250,20250,0
|
|
20240906,182000,512045250,20250,20250,20250,20250,0
|
|
20240906,181900,512045250,20250,20250,20250,20250,0
|
|
20240906,181800,512045250,20250,20250,20250,20250,0
|
|
20240906,181700,512045250,20250,20250,20250,20250,0
|
|
20240906,181600,512045250,20250,20250,20250,20250,0
|
|
20240906,181500,512045250,20250,20250,20250,20250,0
|
|
20240906,181400,512045250,20250,20250,20250,20250,402
|
|
20240906,181300,512045250,20250,20250,20250,20250,0
|
|
20240906,181200,512045250,20250,20250,20250,20250,0
|
|
20240906,181100,512045250,20250,20250,20250,20250,0
|
|
20240906,181000,512045250,20250,20250,20250,20250,0
|
|
20240906,180900,512045250,20250,20250,20250,20250,0
|
|
20240906,180800,512045250,20250,20250,20250,20250,0
|
|
20240906,180700,512045250,20250,20250,20250,20250,0
|
|
20240906,180600,512045250,20250,20250,20250,20250,0
|
|
20240906,180500,512045250,20250,20250,20250,20250,0
|
|
20240906,180400,512045250,20250,20250,20250,20250,0
|
|
20240906,180300,512045250,20250,20250,20250,20250,0
|
|
20240906,180200,512045250,20250,20250,20250,20250,0
|
|
20240906,180100,512045250,20250,20250,20250,20250,0
|
|
20240906,180000,512045250,20250,20250,20250,20250,0
|
|
20240906,175900,512045250,20250,20250,20250,20250,0
|
|
20240906,175800,512045250,20250,20250,20250,20250,0
|
|
20240906,175700,512045250,20250,20250,20250,20250,0
|
|
20240906,175600,512045250,20250,20250,20250,20250,0
|
|
20240906,175500,512045250,20250,20250,20250,20250,0
|
|
20240906,175400,512045250,20250,20250,20250,20250,0
|
|
20240906,175300,512045250,20250,20250,20250,20250,0
|
|
20240906,175200,512045250,20250,20250,20250,20250,0
|
|
20240906,175100,512045250,20250,20250,20250,20250,0
|
|
20240906,175000,512045250,20250,20250,20250,20250,0
|
|
20240906,174900,512045250,20250,20250,20250,20250,0
|
|
20240906,174800,512045250,20250,20250,20250,20250,0
|
|
20240906,174700,512045250,20250,20250,20250,20250,0
|
|
20240906,174600,512045250,20250,20250,20250,20250,0
|
|
20240906,174500,512045250,20250,20250,20250,20250,0
|
|
20240906,174400,512045250,20250,20250,20250,20250,402
|
|
20240906,174300,512045250,20250,20250,20250,20250,0
|
|
20240906,174200,512045250,20250,20250,20250,20250,0
|
|
20240906,174100,512045250,20250,20250,20250,20250,0
|
|
20240906,174000,512045250,20250,20250,20250,20250,0
|
|
20240906,173900,512045250,20250,20250,20250,20250,0
|
|
20240906,173800,512045250,20250,20250,20250,20250,0
|
|
20240906,173700,512045250,20250,20250,20250,20250,0
|
|
20240906,173600,512045250,20250,20250,20250,20250,0
|
|
20240906,173500,512045250,20250,20250,20250,20250,0
|
|
20240906,173400,512045250,20250,20250,20250,20250,0
|
|
20240906,173300,512045250,20250,20250,20250,20250,0
|
|
20240906,173200,512045250,20250,20250,20250,20250,0
|
|
20240906,173100,512045250,20250,20250,20250,20250,0
|
|
20240906,173000,512045250,20250,20250,20250,20250,0
|
|
20240906,172900,512045250,20250,20250,20250,20250,0
|
|
20240906,172800,512045250,20250,20250,20250,20250,0
|
|
20240906,172700,512045250,20250,20250,20250,20250,0
|
|
20240906,172600,512045250,20250,20250,20250,20250,0
|
|
20240906,172500,512045250,20250,20250,20250,20250,0
|
|
20240906,172400,512045250,20250,20250,20250,20250,0
|
|
20240906,172300,512045250,20250,20250,20250,20250,0
|
|
20240906,172200,512045250,20250,20250,20250,20250,0
|
|
20240906,172100,512045250,20250,20250,20250,20250,0
|
|
20240906,172000,512045250,20250,20250,20250,20250,0
|
|
20240906,171900,512045250,20250,20250,20250,20250,0
|
|
20240906,171800,512045250,20250,20250,20250,20250,0
|
|
20240906,171700,512045250,20250,20250,20250,20250,0
|
|
20240906,171600,512045250,20250,20250,20250,20250,0
|
|
20240906,171500,512045250,20250,20250,20250,20250,0
|
|
20240906,171400,512045250,20250,20250,20250,20250,402
|
|
20240906,171300,512045250,20250,20250,20250,20250,0
|
|
20240906,171200,512045250,20250,20250,20250,20250,0
|
|
20240906,171100,512045250,20250,20250,20250,20250,0
|
|
20240906,171000,512045250,20250,20250,20250,20250,0
|
|
20240906,170900,512045250,20250,20250,20250,20250,0
|
|
20240906,170800,512045250,20250,20250,20250,20250,0
|
|
20240906,170700,512045250,20250,20250,20250,20250,0
|
|
20240906,170600,512045250,20250,20250,20250,20250,0
|
|
20240906,170500,512045250,20250,20250,20250,20250,0
|
|
20240906,170400,512045250,20250,20250,20250,20250,0
|
|
20240906,170300,512045250,20250,20250,20250,20250,0
|
|
20240906,170200,512045250,20250,20250,20250,20250,0
|
|
20240906,170100,512045250,20250,20250,20250,20250,0
|
|
20240906,170000,512045250,20250,20250,20250,20250,0
|
|
20240906,165900,512045250,20250,20250,20250,20250,0
|
|
20240906,165800,512045250,20250,20250,20250,20250,0
|
|
20240906,165700,512045250,20250,20250,20250,20250,0
|
|
20240906,165600,512045250,20250,20250,20250,20250,0
|
|
20240906,165500,512045250,20250,20250,20250,20250,0
|
|
20240906,165400,512045250,20250,20250,20250,20250,0
|
|
20240906,165300,512045250,20250,20250,20250,20250,0
|
|
20240906,165200,512045250,20250,20250,20250,20250,0
|
|
20240906,165100,512045250,20250,20250,20250,20250,0
|
|
20240906,165000,512045250,20250,20250,20250,20250,0
|
|
20240906,164900,512045250,20250,20250,20250,20250,0
|
|
20240906,164800,512045250,20250,20250,20250,20250,0
|
|
20240906,164700,512045250,20250,20250,20250,20250,0
|
|
20240906,164600,512045250,20250,20250,20250,20250,0
|
|
20240906,164500,512045250,20250,20250,20250,20250,0
|
|
20240906,164400,512045250,20250,20250,20250,20250,402
|
|
20240906,164300,512045250,20250,20250,20250,20250,0
|
|
20240906,164200,512045250,20250,20250,20250,20250,0
|
|
20240906,164100,512045250,20250,20250,20250,20250,0
|
|
20240906,164000,512045250,20250,20250,20250,20250,0
|
|
20240906,163900,512045250,20250,20250,20250,20250,0
|
|
20240906,163800,512045250,20250,20250,20250,20250,0
|
|
20240906,163700,512045250,20250,20250,20250,20250,0
|
|
20240906,163600,512045250,20250,20250,20250,20250,0
|
|
20240906,163500,512045250,20250,20250,20250,20250,0
|
|
20240906,163400,512045250,20250,20250,20250,20250,0
|
|
20240906,163300,512045250,20250,20250,20250,20250,0
|
|
20240906,163200,512045250,20250,20250,20250,20250,0
|
|
20240906,163100,512045250,20250,20250,20250,20250,0
|
|
20240906,163000,512045250,20250,20250,20250,20250,0
|
|
20240906,162900,512045250,20250,20250,20250,20250,0
|
|
20240906,162800,512045250,20250,20250,20250,20250,0
|
|
20240906,162700,512045250,20250,20250,20250,20250,0
|
|
20240906,162600,512045250,20250,20250,20250,20250,0
|
|
20240906,162500,512045250,20250,20250,20250,20250,0
|
|
20240906,162400,512045250,20250,20250,20250,20250,0
|
|
20240906,162300,512045250,20250,20250,20250,20250,0
|
|
20240906,162200,512045250,20250,20250,20250,20250,0
|
|
20240906,162100,512045250,20250,20250,20250,20250,0
|
|
20240906,162000,512045250,20250,20250,20250,20250,0
|
|
20240906,161900,512045250,20250,20250,20250,20250,0
|
|
20240906,161800,512045250,20250,20250,20250,20250,0
|
|
20240906,161700,512045250,20250,20250,20250,20250,0
|
|
20240906,161600,512045250,20250,20250,20250,20250,0
|
|
20240906,161500,512045250,20250,20250,20250,20250,0
|
|
20240906,161400,512045250,20250,20250,20250,20250,402
|
|
20240906,161300,512045250,20250,20250,20250,20250,0
|
|
20240906,161200,512045250,20250,20250,20250,20250,0
|
|
20240906,161100,512045250,20250,20250,20250,20250,0
|
|
20240906,161000,512045250,20250,20250,20250,20250,0
|
|
20240906,160900,512045250,20250,20250,20250,20250,0
|
|
20240906,160800,512045250,20250,20250,20250,20250,0
|
|
20240906,160700,512045250,20250,20250,20250,20250,0
|
|
20240906,160600,512045250,20250,20250,20250,20250,0
|
|
20240906,160500,512045250,20250,20250,20250,20250,0
|
|
20240906,160400,512045250,20250,20250,20250,20250,0
|
|
20240906,160300,512045250,20250,20250,20250,20250,0
|
|
20240906,160200,512045250,20250,20250,20250,20250,0
|
|
20240906,160100,512045250,20250,20250,20250,20250,0
|
|
20240906,160000,512045250,20250,20250,20250,20250,0
|
|
20240906,155900,512045250,20250,20250,20250,20250,0
|
|
20240906,155800,512045250,20250,20250,20250,20250,0
|
|
20240906,155700,512045250,20250,20250,20250,20250,0
|
|
20240906,155600,512045250,20250,20250,20250,20250,0
|
|
20240906,155500,512045250,20250,20250,20250,20250,0
|
|
20240906,155400,512045250,20250,20250,20250,20250,0
|
|
20240906,155300,512045250,20250,20250,20250,20250,0
|
|
20240906,155200,512045250,20250,20250,20250,20250,0
|
|
20240906,155100,512045250,20250,20250,20250,20250,0
|
|
20240906,155000,512045250,20250,20250,20250,20250,0
|
|
20240906,154900,512045250,20250,20250,20250,20250,0
|
|
20240906,154800,512045250,20250,20250,20250,20250,0
|
|
20240906,154700,512045250,20250,20250,20250,20250,0
|
|
20240906,154600,512045250,20250,20250,20250,20250,0
|
|
20240906,154500,512045250,20250,20250,20250,20250,0
|
|
20240906,154400,512045250,20250,20250,20250,20250,402
|
|
20240906,154300,512045250,20250,20250,20250,20250,0
|
|
20240906,154200,512045250,20250,20250,20250,20250,0
|
|
20240906,154100,512045250,20250,20250,20250,20250,0
|
|
20240906,154000,512045250,20250,20250,20250,20250,0
|
|
20240906,153900,512045250,20250,20250,20250,20250,0
|
|
20240906,153800,512045250,20250,20250,20250,20250,0
|
|
20240906,153700,512045250,20250,20250,20250,20250,0
|
|
20240906,153600,512045250,20250,20250,20250,20250,0
|
|
20240906,153500,512045250,20250,20250,20250,20250,0
|
|
20240906,153400,512045250,20250,20250,20250,20250,0
|
|
20240906,153300,512045250,20250,20250,20250,20250,0
|
|
20240906,153200,512045250,20250,20250,20250,20250,0
|
|
20240906,153100,512045250,20250,20250,20250,20250,0
|
|
20240906,153000,512045250,20250,20250,20250,20250,402
|
|
20240906,152900,503904750,20300,20300,20300,20300,0
|
|
20240906,152800,503904750,20300,20300,20300,20300,0
|
|
20240906,152700,503904750,20300,20300,20300,20300,0
|
|
20240906,152600,503904750,20300,20300,20300,20300,0
|
|
20240906,152500,503904750,20300,20300,20300,20300,0
|
|
20240906,152400,503904750,20300,20300,20300,20300,0
|
|
20240906,152300,503904750,20300,20300,20300,20300,0
|
|
20240906,152200,503904750,20300,20300,20300,20300,0
|
|
20240906,152100,503904750,20300,20300,20300,20300,0
|
|
20240906,152000,503904750,20300,20300,20300,20300,0
|
|
20240906,151900,503904750,20300,20300,20300,20200,21
|
|
20240906,151800,503479750,20200,20200,20250,20200,429
|
|
20240906,151700,494803900,20150,20150,20150,20150,38
|
|
20240906,151600,494038200,20200,20200,20200,20200,1
|
|
20240906,151500,494018000,20200,20200,20200,20150,85
|
|
20240906,151400,492305150,20150,20200,20200,20150,123
|
|
20240906,151300,489826650,20150,20150,20150,20150,35
|
|
20240906,151200,489121400,20200,20150,20200,20150,35
|
|
20240906,151100,488416100,20200,20200,20200,20200,1
|
|
20240906,151000,488395900,20150,20200,20200,20150,36
|
|
20240906,150900,487670450,20150,20150,20150,20150,34
|
|
20240906,150800,486985350,20150,20150,20150,20150,71
|
|
20240906,150700,485554700,20200,20150,20200,20150,66
|
|
20240906,150600,484223300,20150,20150,20150,20150,36
|
|
20240906,150500,483497900,20200,20150,20200,20150,31
|
|
20240906,150400,482872750,20150,20150,20150,20150,35
|
|
20240906,150300,482167500,20200,20200,20200,20200,6
|
|
20240906,150200,482046300,20150,20200,20200,20150,65
|
|
20240906,150100,480735050,20200,20150,20200,20150,38
|
|
20240906,150000,479969300,20150,20150,20150,20150,0
|
|
20240906,145900,479969300,20150,20150,20150,20150,35
|
|
20240906,145800,479264050,20200,20150,20200,20150,42
|
|
20240906,145700,478417450,20200,20200,20200,20200,0
|
|
20240906,145600,478417450,20200,20150,20200,20150,37
|
|
20240906,145500,477671850,20150,20150,20150,20150,36
|
|
20240906,145400,476946450,20150,20150,20150,20150,0
|
|
20240906,145300,476946450,20150,20150,20150,20150,34
|
|
20240906,145200,476261350,20200,20200,20200,20200,1
|
|
20240906,145100,476241150,20150,20200,20200,20150,36
|
|
20240906,145000,475515700,20150,20150,20150,20150,37
|
|
20240906,144900,474770150,20150,20150,20150,20150,479
|
|
20240906,144800,465118300,20100,20100,20100,20100,35
|
|
20240906,144700,464414800,20150,20100,20150,20100,46
|
|
20240906,144600,463489650,20100,20100,20100,20100,0
|
|
20240906,144500,463489650,20100,20150,20150,20100,45
|
|
20240906,144400,462584800,20150,20150,20150,20100,38
|
|
20240906,144300,461820850,20100,20100,20100,20100,25
|
|
20240906,144200,461318350,20100,20150,20150,20100,13
|
|
20240906,144100,461057000,20150,20150,20150,20150,0
|
|
20240906,144000,461057000,20150,20150,20150,20150,917
|
|
20240906,143900,442579450,20100,20100,20150,20100,96
|
|
20240906,143800,440649800,20100,20150,20150,20100,104
|
|
20240906,143700,438554400,20100,20100,20100,20100,36
|
|
20240906,143600,437830800,20100,20100,20100,20100,71
|
|
20240906,143500,436403700,20200,20200,20200,20200,0
|
|
20240906,143400,436403700,20200,20200,20200,20150,3
|
|
20240906,143300,436343150,20100,20100,20100,20100,62
|
|
20240906,143200,435096950,20150,20150,20150,20150,0
|
|
20240906,143100,435096950,20150,20200,20200,20150,9
|
|
20240906,143000,434915550,20100,20100,20100,20100,0
|
|
20240906,142900,434915550,20100,20100,20100,20100,72
|
|
20240906,142800,433468350,20200,20200,20200,20200,0
|
|
20240906,142700,433468350,20200,20100,20200,20100,391
|
|
20240906,142600,425591250,20100,20150,20150,20100,3
|
|
20240906,142500,425530900,20050,20100,20100,20050,47
|
|
20240906,142400,424588300,20100,20100,20100,20100,23
|
|
20240906,142300,424126000,20150,20150,20150,20150,0
|
|
20240906,142200,424126000,20150,20100,20150,20100,41
|
|
20240906,142100,423301700,20150,20150,20150,20150,1
|
|
20240906,142000,423281550,20100,20050,20100,20050,135
|
|
20240906,141900,420571550,20100,20100,20100,20100,0
|
|
20240906,141800,420571550,20100,20100,20100,20100,0
|
|
20240906,141700,420571550,20100,20050,20100,20050,39
|
|
20240906,141600,419789450,20050,20050,20050,20050,2
|
|
20240906,141500,419749350,20050,20050,20050,20050,33
|
|
20240906,141400,419087700,20100,20050,20100,20050,41
|
|
20240906,141300,418265450,20100,20100,20100,20100,0
|
|
20240906,141200,418265450,20100,20000,20100,20000,66
|
|
20240906,141100,416945350,20050,20100,20100,20050,6
|
|
20240906,141000,416825000,20050,20050,20100,20050,437
|
|
20240906,140900,408058150,20100,20100,20100,20100,1
|
|
20240906,140800,408038050,20000,20000,20000,20000,93
|
|
20240906,140700,406178050,20050,20050,20050,20050,10
|
|
20240906,140600,405977550,20050,20050,20050,20050,55
|
|
20240906,140500,404874800,20050,20050,20050,20050,23
|
|
20240906,140400,404413650,20050,20050,20050,20050,12
|
|
20240906,140300,404173050,20100,20050,20100,20050,39
|
|
20240906,140200,403390900,20100,20100,20100,20100,0
|
|
20240906,140100,403390900,20100,20050,20100,20000,54
|
|
20240906,140000,402310600,20050,20050,20050,20050,74
|
|
20240906,135900,400826900,20050,20050,20050,20050,3
|
|
20240906,135800,400766750,20050,20050,20050,20050,19
|
|
20240906,135700,400385800,20100,20050,20100,20050,36
|
|
20240906,135600,399663950,20050,20050,20050,20050,19
|
|
20240906,135500,399283000,20050,20050,20050,20050,16
|
|
20240906,135400,398962200,20050,20050,20050,20050,0
|
|
20240906,135300,398962200,20050,20050,20050,20050,36
|
|
20240906,135200,398240400,20100,20000,20100,20000,43
|
|
20240906,135100,397378350,20100,20100,20100,20100,1
|
|
20240906,135000,397358250,20050,20050,20050,20050,37
|
|
20240906,134900,396616400,20100,20050,20100,20050,41
|
|
20240906,134800,395794100,20100,20050,20100,20050,19
|
|
20240906,134700,395413100,20000,20050,20050,20000,22
|
|
20240906,134600,394972300,20100,20000,20100,20000,73
|
|
20240906,134500,393512200,20000,20000,20000,20000,0
|
|
20240906,134400,393512200,20000,20000,20000,20000,0
|
|
20240906,134300,393512200,20000,20000,20000,20000,0
|
|
20240906,134200,393512200,20000,20000,20000,20000,72
|
|
20240906,134100,392072200,20050,20050,20050,20050,0
|
|
20240906,134000,392072200,20050,20050,20050,20050,45
|
|
20240906,133900,391169950,20050,20050,20050,20050,35
|
|
20240906,133800,390468200,20050,20050,20050,20050,37
|
|
20240906,133700,389726350,20050,20050,20050,20050,33
|
|
20240906,133600,389064700,20050,20050,20050,20050,3
|
|
20240906,133500,389004550,20050,20050,20050,20050,35
|
|
20240906,133400,388302800,20050,20050,20050,20050,0
|
|
20240906,133300,388302800,20050,20050,20050,20050,37
|
|
20240906,133200,387560950,20050,20050,20050,20050,34
|
|
20240906,133100,386879250,20000,20000,20000,20000,0
|
|
20240906,133000,386879250,20000,20000,20000,20000,72
|
|
20240906,132900,385439250,20100,20100,20100,20100,0
|
|
20240906,132800,385439250,20100,20100,20100,20100,0
|
|
20240906,132700,385439250,20100,20050,20100,20050,40
|
|
20240906,132600,384637050,20050,20050,20050,20050,34
|
|
20240906,132500,383955350,20050,20050,20050,20050,6
|
|
20240906,132400,383835050,20000,20000,20000,20000,36
|
|
20240906,132300,383115050,20050,20050,20050,20050,0
|
|
20240906,132200,383115050,20050,20000,20050,20000,40
|
|
20240906,132100,382314850,20000,20000,20000,19990,187
|
|
20240906,132000,378576000,20000,20000,20000,20000,0
|
|
20240906,131900,378576000,20000,20000,20000,20000,0
|
|
20240906,131800,378576000,20000,20000,20000,20000,0
|
|
20240906,131700,378576000,20000,20000,20000,20000,90
|
|
20240906,131600,376776000,20000,20000,20000,20000,65
|
|
20240906,131500,375476000,20100,20100,20100,20100,0
|
|
20240906,131400,375476000,20100,20100,20100,20100,1
|
|
20240906,131300,375455900,20000,20050,20050,20000,182
|
|
20240906,131200,371810900,20000,20000,20000,20000,0
|
|
20240906,131100,371810900,20000,20000,20000,20000,71
|
|
20240906,131000,370390900,20050,20000,20050,20000,2
|
|
20240906,130900,370350850,20000,20000,20000,20000,22
|
|
20240906,130800,369910850,20000,20000,20000,20000,70
|
|
20240906,130700,368510850,20050,20050,20050,20050,0
|
|
20240906,130600,368510850,20050,20050,20050,20050,100
|
|
20240906,130500,366505850,20050,20050,20050,20050,0
|
|
20240906,130400,366505850,20050,20050,20050,20050,28
|
|
20240906,130300,365944450,20050,20050,20050,20050,36
|
|
20240906,130200,365222650,20000,20000,20000,20000,71
|
|
20240906,130100,363802650,20100,20100,20100,20100,0
|
|
20240906,130000,363802650,20100,20050,20100,20050,5
|
|
20240906,125900,363702350,20000,20050,20050,20000,36
|
|
20240906,125800,362982300,20000,20000,20000,20000,1
|
|
20240906,125700,362962300,20000,20000,20000,20000,35
|
|
20240906,125600,362262300,20050,20000,20050,20000,181
|
|
20240906,125500,358642000,20000,20000,20000,20000,0
|
|
20240906,125400,358642000,20000,20000,20000,20000,0
|
|
20240906,125300,358642000,20000,20000,20000,20000,0
|
|
20240906,125200,358642000,20000,20000,20000,20000,0
|
|
20240906,125100,358642000,20000,20000,20000,20000,1
|
|
20240906,125000,358622000,20000,20000,20000,20000,0
|
|
20240906,124900,358622000,20000,20100,20100,20000,188
|
|
20240906,124800,354861900,20000,20000,20000,20000,71
|
|
20240906,124700,353441900,20050,20050,20050,20050,0
|
|
20240906,124600,353441900,20050,20050,20050,20050,1
|
|
20240906,124500,353421850,20100,19990,20100,19990,125
|
|
20240906,124400,350921520,20100,20100,20100,20100,0
|
|
20240906,124300,350921520,20100,20000,20100,20000,140
|
|
20240906,124200,348120020,20000,20000,20000,20000,0
|
|
20240906,124100,348120020,20000,20000,20000,20000,0
|
|
20240906,124000,348120020,20000,20000,20000,20000,1
|
|
20240906,123900,348100020,19990,19990,19990,19990,27
|
|
20240906,123800,347560290,20000,20000,20000,20000,0
|
|
20240906,123700,347560290,20000,20000,20000,20000,47
|
|
20240906,123600,346620290,20000,20000,20000,20000,0
|
|
20240906,123500,346620290,20000,20000,20000,20000,21
|
|
20240906,123400,346200290,20050,20000,20050,20000,38
|
|
20240906,123300,345439290,20000,20000,20000,20000,2
|
|
20240906,123200,345399290,20000,20000,20000,20000,72
|
|
20240906,123100,343959290,20100,20100,20100,20100,0
|
|
20240906,123000,343959290,20100,20100,20100,20100,1
|
|
20240906,122900,343939190,20000,20000,20000,20000,69
|
|
20240906,122800,342559190,20050,20050,20050,20050,0
|
|
20240906,122700,342559190,20050,20050,20050,20050,0
|
|
20240906,122600,342559190,20050,20000,20050,20000,151
|
|
20240906,122500,339536890,20000,20000,20000,20000,1
|
|
20240906,122400,339516890,20000,20000,20000,20000,0
|
|
20240906,122300,339516890,20000,20000,20000,20000,2
|
|
20240906,122200,339476890,20050,20000,20050,20000,5
|
|
20240906,122100,339376840,19980,20050,20050,19980,102
|
|
20240906,122000,337337500,20000,20000,20000,20000,0
|
|
20240906,121900,337337500,20000,20000,20000,20000,36
|
|
20240906,121800,336617500,20000,20000,20000,20000,69
|
|
20240906,121700,335237500,20050,20050,20050,20050,1
|
|
20240906,121600,335217450,20000,20000,20000,20000,0
|
|
20240906,121500,335217450,20000,20000,20000,20000,72
|
|
20240906,121400,333777450,20000,20000,20000,20000,60
|
|
20240906,121300,332577450,20000,20000,20000,20000,0
|
|
20240906,121200,332577450,20000,20000,20000,20000,111
|
|
20240906,121100,330357450,20000,20000,20000,20000,0
|
|
20240906,121000,330357450,20000,20000,20000,20000,0
|
|
20240906,120900,330357450,20000,20000,20000,20000,3
|
|
20240906,120800,330297450,20000,20000,20000,20000,71
|
|
20240906,120700,328877450,20000,20000,20000,20000,0
|
|
20240906,120600,328877450,20000,20000,20000,20000,0
|
|
20240906,120500,328877450,20000,20000,20000,20000,81
|
|
20240906,120400,327257450,20100,20100,20100,20100,0
|
|
20240906,120300,327257450,20100,20100,20100,20100,23
|
|
20240906,120200,326795150,20100,20050,20100,20000,82
|
|
20240906,120100,325152650,20100,20100,20100,20100,0
|
|
20240906,120000,325152650,20100,20100,20100,20100,1
|
|
20240906,115900,325132550,20050,20000,20100,20000,41
|
|
20240906,115800,324312200,20000,20000,20000,20000,5
|
|
20240906,115700,324212200,20000,20050,20050,20000,37
|
|
20240906,115600,323472150,20000,20000,20000,20000,34
|
|
20240906,115500,322792150,20050,20050,20050,20050,1
|
|
20240906,115400,322772100,20000,20050,20050,20000,38
|
|
20240906,115300,322012000,20050,20000,20050,20000,38
|
|
20240906,115200,321251950,20050,20050,20050,20050,1
|
|
20240906,115100,321231900,20000,20050,20050,20000,286
|
|
20240906,115000,315511850,20000,20000,20000,20000,36
|
|
20240906,114900,314791850,20050,20050,20050,20050,1
|
|
20240906,114800,314771800,20000,20050,20050,20000,159
|
|
20240906,114700,311591700,20000,20000,20000,20000,35
|
|
20240906,114600,310891700,20050,20050,20050,20050,0
|
|
20240906,114500,310891700,20050,20050,20050,20000,74
|
|
20240906,114400,309411600,20000,20000,20000,20000,0
|
|
20240906,114300,309411600,20000,20000,20000,20000,0
|
|
20240906,114200,309411600,20000,20000,20000,20000,70
|
|
20240906,114100,308011600,20100,20100,20100,20100,0
|
|
20240906,114000,308011600,20100,20100,20100,20100,1
|
|
20240906,113900,307991500,20100,20000,20100,20000,72
|
|
20240906,113800,306551400,20000,20000,20000,20000,0
|
|
20240906,113700,306551400,20000,20100,20100,20000,36
|
|
20240906,113600,305831300,20000,20050,20050,20000,20
|
|
20240906,113500,305431050,20100,20200,20200,20100,70
|
|
20240906,113400,304023950,20050,20050,20050,20050,71
|
|
20240906,113300,302600400,20100,20100,20100,20100,1
|
|
20240906,113200,302580300,20050,20050,20050,20050,35
|
|
20240906,113100,301878550,20200,20200,20200,20200,0
|
|
20240906,113000,301878550,20200,20200,20200,20100,3
|
|
20240906,112900,301818050,20100,20100,20100,20100,530
|
|
20240906,112800,291165050,20150,20150,20150,20150,0
|
|
20240906,112700,291165050,20150,20200,20200,20150,26
|
|
20240906,112600,290641100,20100,20100,20100,20100,71
|
|
20240906,112500,289214000,20150,20150,20150,20150,0
|
|
20240906,112400,289214000,20150,20050,20150,20050,801
|
|
20240906,112300,273098950,20000,20000,20000,20000,35
|
|
20240906,112200,272398950,20050,20050,20050,20050,1
|
|
20240906,112100,272378900,20000,20000,20000,20000,37
|
|
20240906,112000,271638900,20050,20000,20050,20000,35
|
|
20240906,111900,270938850,20050,20050,20050,20050,1
|
|
20240906,111800,270918800,20050,20000,20050,20000,37
|
|
20240906,111700,270178750,20000,20000,20000,20000,70
|
|
20240906,111600,268778750,20050,20050,20050,20050,0
|
|
20240906,111500,268778750,20050,20050,20050,20050,1
|
|
20240906,111400,268758700,20000,20000,20000,20000,72
|
|
20240906,111300,267318700,20050,20050,20050,20050,1
|
|
20240906,111200,267298650,20000,20000,20000,20000,0
|
|
20240906,111100,267298650,20000,20000,20000,20000,0
|
|
20240906,111000,267298650,20000,20000,20000,20000,69
|
|
20240906,110900,265918650,20100,20100,20100,20100,0
|
|
20240906,110800,265918650,20100,20100,20100,20100,1
|
|
20240906,110700,265898550,20000,20000,20000,20000,72
|
|
20240906,110600,264458550,20100,20100,20100,20100,0
|
|
20240906,110500,264458550,20100,20100,20100,20100,1
|
|
20240906,110400,264438450,20000,20000,20000,20000,238
|
|
20240906,110300,259678450,20000,20000,20000,20000,0
|
|
20240906,110200,259678450,20000,20000,20000,20000,0
|
|
20240906,110100,259678450,20000,20000,20000,20000,69
|
|
20240906,110000,258298450,20000,20000,20000,20000,0
|
|
20240906,105900,258298450,20000,20000,20000,20000,0
|
|
20240906,105800,258298450,20000,20050,20050,20000,68
|
|
20240906,105700,256937200,20050,20050,20050,20050,5
|
|
20240906,105600,256836950,20050,20050,20050,20050,0
|
|
20240906,105500,256836950,20050,20000,20050,20000,76
|
|
20240906,105400,255316750,20050,20050,20050,20050,0
|
|
20240906,105300,255316750,20050,20050,20050,20050,5
|
|
20240906,105200,255216500,20050,20050,20050,20050,30
|
|
20240906,105100,254615000,20000,20050,20050,20000,230
|
|
20240906,105000,250013900,20050,20050,20050,20050,70
|
|
20240906,104900,248610400,20000,20000,20000,20000,0
|
|
20240906,104800,248610400,20000,20000,20000,20000,0
|
|
20240906,104700,248610400,20000,20000,20000,20000,78
|
|
20240906,104600,247050400,20050,20050,20050,20050,0
|
|
20240906,104500,247050400,20050,20050,20050,20050,0
|
|
20240906,104400,247050400,20050,20000,20050,20000,78
|
|
20240906,104300,245490100,20100,20100,20100,20100,0
|
|
20240906,104200,245490100,20100,20100,20100,20100,2
|
|
20240906,104100,245449900,20100,20100,20100,20100,55
|
|
20240906,104000,244344400,20100,20000,20100,20000,44
|
|
20240906,103900,243463900,19940,20000,20000,19940,242
|
|
20240906,103800,238629020,20000,20000,20000,20000,292
|
|
20240906,103700,232789020,20000,20000,20000,20000,6
|
|
20240906,103600,232669020,20000,19990,20000,19990,146
|
|
20240906,103500,229749480,20000,20000,20000,20000,0
|
|
20240906,103400,229749480,20000,20000,20000,20000,0
|
|
20240906,103300,229749480,20000,20000,20000,20000,0
|
|
20240906,103200,229749480,20000,20000,20000,20000,348
|
|
20240906,103100,222789480,20000,20000,20000,20000,97
|
|
20240906,103000,220849480,20000,20000,20050,20000,126
|
|
20240906,102900,218328480,20000,20000,20000,20000,97
|
|
20240906,102800,216388480,20000,20000,20000,20000,65
|
|
20240906,102700,215088480,20000,20000,20000,20000,75
|
|
20240906,102600,213588480,20050,20050,20050,20050,1
|
|
20240906,102500,213568430,20100,20100,20100,20100,11
|
|
20240906,102400,213347330,20000,20050,20050,20000,60
|
|
20240906,102300,212147230,20000,19990,20050,19990,1218
|
|
20240906,102200,187787180,19910,19910,19910,19910,0
|
|
20240906,102100,187787180,19910,19910,19910,19910,0
|
|
20240906,102000,187787180,19910,19910,19910,19910,40
|
|
20240906,101900,186990780,19890,19890,19890,19890,0
|
|
20240906,101800,186990780,19890,19890,19890,19890,0
|
|
20240906,101700,186990780,19890,19890,19890,19890,25
|
|
20240906,101600,186493530,19880,19880,19880,19880,63
|
|
20240906,101500,185241090,20000,20000,20000,20000,0
|
|
20240906,101400,185241090,20000,19890,20000,19890,99
|
|
20240906,101300,183263390,19880,19910,19910,19880,52
|
|
20240906,101200,182229040,19890,19890,19890,19890,12
|
|
20240906,101100,181990360,19880,19890,19890,19880,50
|
|
20240906,101000,180996170,19990,19990,19990,19990,10
|
|
20240906,100900,180796270,19960,19960,19960,19960,510
|
|
20240906,100800,170616670,19930,19930,19930,19930,0
|
|
20240906,100700,170616670,19930,19880,19960,19870,58
|
|
20240906,100600,169463490,19880,19880,19880,19880,61
|
|
20240906,100500,168250810,19880,19890,19890,19880,54
|
|
20240906,100400,167177180,19900,19910,19910,19900,601
|
|
20240906,100300,155212880,19920,19930,19930,19920,222
|
|
20240906,100200,150788920,19940,19950,19950,19940,24
|
|
20240906,100100,150310350,19960,19960,19960,19960,0
|
|
20240906,100000,150310350,19960,19960,19960,19960,15
|
|
20240906,095900,150010950,19960,19930,19960,19930,26
|
|
20240906,095800,149492200,19960,19960,19960,19960,51
|
|
20240906,095700,148474240,19960,19960,19960,19960,7
|
|
20240906,095600,148334520,19950,19950,19950,19950,53
|
|
20240906,095500,147277170,19950,19950,19950,19950,13
|
|
20240906,095400,147017820,19950,19900,19950,19900,132
|
|
20240906,095300,144387270,19950,19950,19950,19950,54
|
|
20240906,095200,143309970,19900,19900,19910,19900,11
|
|
20240906,095100,143091020,19900,19900,19900,19900,0
|
|
20240906,095000,143091020,19900,19900,19900,19900,0
|
|
20240906,094900,143091020,19900,19900,19900,19900,0
|
|
20240906,094800,143091020,19900,19890,19900,19890,64
|
|
20240906,094700,141817560,19900,19930,19930,19900,1505
|
|
20240906,094600,111853140,19940,19940,19940,19940,0
|
|
20240906,094500,111853140,19940,19950,19950,19940,62
|
|
20240906,094400,110616360,19950,19950,19950,19950,5
|
|
20240906,094300,110516610,19950,19950,19950,19950,0
|
|
20240906,094200,110516610,19950,20000,20000,19950,2
|
|
20240906,094100,110476660,20000,19950,20000,19940,3
|
|
20240906,094000,110416770,19910,19910,19910,19910,0
|
|
20240906,093900,110416770,19910,19910,19910,19910,40
|
|
20240906,093800,109620370,19910,19910,19910,19910,54
|
|
20240906,093700,108545230,19910,19900,19910,19900,512
|
|
20240906,093600,98356310,19900,20000,20000,19900,649
|
|
20240906,093500,85435500,19950,19990,19990,19940,236
|
|
20240906,093400,80725860,19990,20050,20050,19990,11
|
|
20240906,093300,80505790,20000,20000,20000,20000,104
|
|
20240906,093200,78425790,20000,20100,20100,20000,35
|
|
20240906,093100,77723790,20150,20000,20150,20000,92
|
|
20240906,093000,75880740,20000,19980,20000,19980,39
|
|
20240906,092900,75100760,20000,20000,20000,20000,55
|
|
20240906,092800,74000760,19990,20050,20050,19990,1423
|
|
20240906,092700,45531050,20100,20100,20100,20100,31
|
|
20240906,092600,44907950,20100,20100,20100,20100,39
|
|
20240906,092500,44124050,20050,20050,20050,20050,42
|
|
20240906,092400,43281950,20100,20100,20100,20100,215
|
|
20240906,092300,38960450,20150,20150,20150,20150,1
|
|
20240906,092200,38940300,20150,20150,20150,20150,0
|
|
20240906,092100,38940300,20150,20150,20150,20100,32
|
|
20240906,092000,38295550,20150,20150,20150,20150,5
|
|
20240906,091900,38194800,20050,20100,20100,20050,154
|
|
20240906,091800,35106400,20100,20050,20100,20050,279
|
|
20240906,091700,29512250,20100,20100,20100,20100,176
|
|
20240906,091600,25974650,20150,20150,20150,20150,0
|
|
20240906,091500,25974650,20150,20150,20150,20150,204
|
|
20240906,091400,21864050,20150,20150,20150,20150,5
|
|
20240906,091300,21763300,20150,20150,20150,20150,0
|
|
20240906,091200,21763300,20150,20300,20300,20150,362
|
|
20240906,091100,14448950,20300,20250,20300,20250,117
|
|
20240906,091000,12079000,20300,20300,20300,20300,1
|
|
20240906,090900,12058700,20250,20250,20250,20250,126
|
|
20240906,090800,9507200,20300,20300,20300,20300,0
|
|
20240906,090700,9507200,20300,20300,20300,20300,80
|
|
20240906,090600,7883200,20250,20300,20300,20250,164
|
|
20240906,090500,4562150,20300,20300,20300,20300,57
|
|
20240906,090400,3405050,20350,20350,20350,20350,0
|
|
20240906,090300,3405050,20350,20350,20350,20350,20
|
|
20240906,090200,2998050,20350,20350,20350,20350,1
|
|
20240906,090100,2977700,20400,20400,20400,20400,100
|
|
20240906,090000,937700,20400,20350,20450,20350,46
|