678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201500,489669790,20100,20100,20100,20100,210
|
|
20240911,201400,489669790,20100,20100,20100,20100,0
|
|
20240911,201300,489669790,20100,20100,20100,20100,0
|
|
20240911,201200,489669790,20100,20100,20100,20100,0
|
|
20240911,201100,489669790,20100,20100,20100,20100,0
|
|
20240911,201000,489669790,20100,20100,20100,20100,0
|
|
20240911,200900,489669790,20100,20100,20100,20100,0
|
|
20240911,200800,489669790,20100,20100,20100,20100,0
|
|
20240911,200700,489669790,20100,20100,20100,20100,0
|
|
20240911,200600,489669790,20100,20100,20100,20100,0
|
|
20240911,200500,489669790,20100,20100,20100,20100,0
|
|
20240911,200400,489669790,20100,20100,20100,20100,0
|
|
20240911,200300,489669790,20100,20100,20100,20100,0
|
|
20240911,200200,489669790,20100,20100,20100,20100,0
|
|
20240911,200100,489669790,20100,20100,20100,20100,0
|
|
20240911,200000,489669790,20100,20100,20100,20100,0
|
|
20240911,195900,489669790,20100,20100,20100,20100,0
|
|
20240911,195800,489669790,20100,20100,20100,20100,0
|
|
20240911,195700,489669790,20100,20100,20100,20100,0
|
|
20240911,195600,489669790,20100,20100,20100,20100,0
|
|
20240911,195500,489669790,20100,20100,20100,20100,0
|
|
20240911,195400,489669790,20100,20100,20100,20100,0
|
|
20240911,195300,489669790,20100,20100,20100,20100,0
|
|
20240911,195200,489669790,20100,20100,20100,20100,0
|
|
20240911,195100,489669790,20100,20100,20100,20100,0
|
|
20240911,195000,489669790,20100,20100,20100,20100,0
|
|
20240911,194900,489669790,20100,20100,20100,20100,0
|
|
20240911,194800,489669790,20100,20100,20100,20100,0
|
|
20240911,194700,489669790,20100,20100,20100,20100,0
|
|
20240911,194600,489669790,20100,20100,20100,20100,0
|
|
20240911,194500,489669790,20100,20100,20100,20100,210
|
|
20240911,194400,489669790,20100,20100,20100,20100,0
|
|
20240911,194300,489669790,20100,20100,20100,20100,0
|
|
20240911,194200,489669790,20100,20100,20100,20100,0
|
|
20240911,194100,489669790,20100,20100,20100,20100,0
|
|
20240911,194000,489669790,20100,20100,20100,20100,0
|
|
20240911,193900,489669790,20100,20100,20100,20100,0
|
|
20240911,193800,489669790,20100,20100,20100,20100,0
|
|
20240911,193700,489669790,20100,20100,20100,20100,0
|
|
20240911,193600,489669790,20100,20100,20100,20100,0
|
|
20240911,193500,489669790,20100,20100,20100,20100,0
|
|
20240911,193400,489669790,20100,20100,20100,20100,0
|
|
20240911,193300,489669790,20100,20100,20100,20100,0
|
|
20240911,193200,489669790,20100,20100,20100,20100,0
|
|
20240911,193100,489669790,20100,20100,20100,20100,0
|
|
20240911,193000,489669790,20100,20100,20100,20100,0
|
|
20240911,192900,489669790,20100,20100,20100,20100,0
|
|
20240911,192800,489669790,20100,20100,20100,20100,0
|
|
20240911,192700,489669790,20100,20100,20100,20100,0
|
|
20240911,192600,489669790,20100,20100,20100,20100,0
|
|
20240911,192500,489669790,20100,20100,20100,20100,0
|
|
20240911,192400,489669790,20100,20100,20100,20100,0
|
|
20240911,192300,489669790,20100,20100,20100,20100,0
|
|
20240911,192200,489669790,20100,20100,20100,20100,0
|
|
20240911,192100,489669790,20100,20100,20100,20100,0
|
|
20240911,192000,489669790,20100,20100,20100,20100,0
|
|
20240911,191900,489669790,20100,20100,20100,20100,0
|
|
20240911,191800,489669790,20100,20100,20100,20100,0
|
|
20240911,191700,489669790,20100,20100,20100,20100,0
|
|
20240911,191600,489669790,20100,20100,20100,20100,0
|
|
20240911,191500,489669790,20100,20100,20100,20100,210
|
|
20240911,191400,489669790,20100,20100,20100,20100,0
|
|
20240911,191300,489669790,20100,20100,20100,20100,0
|
|
20240911,191200,489669790,20100,20100,20100,20100,0
|
|
20240911,191100,489669790,20100,20100,20100,20100,0
|
|
20240911,191000,489669790,20100,20100,20100,20100,0
|
|
20240911,190900,489669790,20100,20100,20100,20100,0
|
|
20240911,190800,489669790,20100,20100,20100,20100,0
|
|
20240911,190700,489669790,20100,20100,20100,20100,0
|
|
20240911,190600,489669790,20100,20100,20100,20100,0
|
|
20240911,190500,489669790,20100,20100,20100,20100,0
|
|
20240911,190400,489669790,20100,20100,20100,20100,0
|
|
20240911,190300,489669790,20100,20100,20100,20100,0
|
|
20240911,190200,489669790,20100,20100,20100,20100,0
|
|
20240911,190100,489669790,20100,20100,20100,20100,0
|
|
20240911,190000,489669790,20100,20100,20100,20100,0
|
|
20240911,185900,489669790,20100,20100,20100,20100,0
|
|
20240911,185800,489669790,20100,20100,20100,20100,0
|
|
20240911,185700,489669790,20100,20100,20100,20100,0
|
|
20240911,185600,489669790,20100,20100,20100,20100,0
|
|
20240911,185500,489669790,20100,20100,20100,20100,0
|
|
20240911,185400,489669790,20100,20100,20100,20100,0
|
|
20240911,185300,489669790,20100,20100,20100,20100,0
|
|
20240911,185200,489669790,20100,20100,20100,20100,0
|
|
20240911,185100,489669790,20100,20100,20100,20100,0
|
|
20240911,185000,489669790,20100,20100,20100,20100,0
|
|
20240911,184900,489669790,20100,20100,20100,20100,0
|
|
20240911,184800,489669790,20100,20100,20100,20100,0
|
|
20240911,184700,489669790,20100,20100,20100,20100,0
|
|
20240911,184600,489669790,20100,20100,20100,20100,0
|
|
20240911,184500,489669790,20100,20100,20100,20100,210
|
|
20240911,184400,489669790,20100,20100,20100,20100,0
|
|
20240911,184300,489669790,20100,20100,20100,20100,0
|
|
20240911,184200,489669790,20100,20100,20100,20100,0
|
|
20240911,184100,489669790,20100,20100,20100,20100,0
|
|
20240911,184000,489669790,20100,20100,20100,20100,0
|
|
20240911,183900,489669790,20100,20100,20100,20100,0
|
|
20240911,183800,489669790,20100,20100,20100,20100,0
|
|
20240911,183700,489669790,20100,20100,20100,20100,0
|
|
20240911,183600,489669790,20100,20100,20100,20100,0
|
|
20240911,183500,489669790,20100,20100,20100,20100,0
|
|
20240911,183400,489669790,20100,20100,20100,20100,0
|
|
20240911,183300,489669790,20100,20100,20100,20100,0
|
|
20240911,183200,489669790,20100,20100,20100,20100,0
|
|
20240911,183100,489669790,20100,20100,20100,20100,0
|
|
20240911,183000,489669790,20100,20100,20100,20100,0
|
|
20240911,182900,489669790,20100,20100,20100,20100,0
|
|
20240911,182800,489669790,20100,20100,20100,20100,0
|
|
20240911,182700,489669790,20100,20100,20100,20100,0
|
|
20240911,182600,489669790,20100,20100,20100,20100,0
|
|
20240911,182500,489669790,20100,20100,20100,20100,0
|
|
20240911,182400,489669790,20100,20100,20100,20100,0
|
|
20240911,182300,489669790,20100,20100,20100,20100,0
|
|
20240911,182200,489669790,20100,20100,20100,20100,0
|
|
20240911,182100,489669790,20100,20100,20100,20100,0
|
|
20240911,182000,489669790,20100,20100,20100,20100,0
|
|
20240911,181900,489669790,20100,20100,20100,20100,0
|
|
20240911,181800,489669790,20100,20100,20100,20100,0
|
|
20240911,181700,489669790,20100,20100,20100,20100,0
|
|
20240911,181600,489669790,20100,20100,20100,20100,0
|
|
20240911,181500,489669790,20100,20100,20100,20100,210
|
|
20240911,181400,489669790,20100,20100,20100,20100,0
|
|
20240911,181300,489669790,20100,20100,20100,20100,0
|
|
20240911,181200,489669790,20100,20100,20100,20100,0
|
|
20240911,181100,489669790,20100,20100,20100,20100,0
|
|
20240911,181000,489669790,20100,20100,20100,20100,0
|
|
20240911,180900,489669790,20100,20100,20100,20100,0
|
|
20240911,180800,489669790,20100,20100,20100,20100,0
|
|
20240911,180700,489669790,20100,20100,20100,20100,0
|
|
20240911,180600,489669790,20100,20100,20100,20100,0
|
|
20240911,180500,489669790,20100,20100,20100,20100,0
|
|
20240911,180400,489669790,20100,20100,20100,20100,0
|
|
20240911,180300,489669790,20100,20100,20100,20100,0
|
|
20240911,180200,489669790,20100,20100,20100,20100,0
|
|
20240911,180100,489669790,20100,20100,20100,20100,0
|
|
20240911,180000,489669790,20100,20100,20100,20100,0
|
|
20240911,175900,489669790,20100,20100,20100,20100,0
|
|
20240911,175800,489669790,20100,20100,20100,20100,0
|
|
20240911,175700,489669790,20100,20100,20100,20100,0
|
|
20240911,175600,489669790,20100,20100,20100,20100,0
|
|
20240911,175500,489669790,20100,20100,20100,20100,0
|
|
20240911,175400,489669790,20100,20100,20100,20100,0
|
|
20240911,175300,489669790,20100,20100,20100,20100,0
|
|
20240911,175200,489669790,20100,20100,20100,20100,0
|
|
20240911,175100,489669790,20100,20100,20100,20100,0
|
|
20240911,175000,489669790,20100,20100,20100,20100,0
|
|
20240911,174900,489669790,20100,20100,20100,20100,0
|
|
20240911,174800,489669790,20100,20100,20100,20100,0
|
|
20240911,174700,489669790,20100,20100,20100,20100,0
|
|
20240911,174600,489669790,20100,20100,20100,20100,0
|
|
20240911,174500,489669790,20100,20100,20100,20100,210
|
|
20240911,174400,489669790,20100,20100,20100,20100,0
|
|
20240911,174300,489669790,20100,20100,20100,20100,0
|
|
20240911,174200,489669790,20100,20100,20100,20100,0
|
|
20240911,174100,489669790,20100,20100,20100,20100,0
|
|
20240911,174000,489669790,20100,20100,20100,20100,0
|
|
20240911,173900,489669790,20100,20100,20100,20100,0
|
|
20240911,173800,489669790,20100,20100,20100,20100,0
|
|
20240911,173700,489669790,20100,20100,20100,20100,0
|
|
20240911,173600,489669790,20100,20100,20100,20100,0
|
|
20240911,173500,489669790,20100,20100,20100,20100,0
|
|
20240911,173400,489669790,20100,20100,20100,20100,0
|
|
20240911,173300,489669790,20100,20100,20100,20100,0
|
|
20240911,173200,489669790,20100,20100,20100,20100,0
|
|
20240911,173100,489669790,20100,20100,20100,20100,0
|
|
20240911,173000,489669790,20100,20100,20100,20100,0
|
|
20240911,172900,489669790,20100,20100,20100,20100,0
|
|
20240911,172800,489669790,20100,20100,20100,20100,0
|
|
20240911,172700,489669790,20100,20100,20100,20100,0
|
|
20240911,172600,489669790,20100,20100,20100,20100,0
|
|
20240911,172500,489669790,20100,20100,20100,20100,0
|
|
20240911,172400,489669790,20100,20100,20100,20100,0
|
|
20240911,172300,489669790,20100,20100,20100,20100,0
|
|
20240911,172200,489669790,20100,20100,20100,20100,0
|
|
20240911,172100,489669790,20100,20100,20100,20100,0
|
|
20240911,172000,489669790,20100,20100,20100,20100,0
|
|
20240911,171900,489669790,20100,20100,20100,20100,0
|
|
20240911,171800,489669790,20100,20100,20100,20100,0
|
|
20240911,171700,489669790,20100,20100,20100,20100,0
|
|
20240911,171600,489669790,20100,20100,20100,20100,0
|
|
20240911,171500,489669790,20100,20100,20100,20100,210
|
|
20240911,171400,489669790,20100,20100,20100,20100,0
|
|
20240911,171300,489669790,20100,20100,20100,20100,0
|
|
20240911,171200,489669790,20100,20100,20100,20100,0
|
|
20240911,171100,489669790,20100,20100,20100,20100,0
|
|
20240911,171000,489669790,20100,20100,20100,20100,0
|
|
20240911,170900,489669790,20100,20100,20100,20100,0
|
|
20240911,170800,489669790,20100,20100,20100,20100,0
|
|
20240911,170700,489669790,20100,20100,20100,20100,0
|
|
20240911,170600,489669790,20100,20100,20100,20100,0
|
|
20240911,170500,489669790,20100,20100,20100,20100,0
|
|
20240911,170400,489669790,20100,20100,20100,20100,0
|
|
20240911,170300,489669790,20100,20100,20100,20100,0
|
|
20240911,170200,489669790,20100,20100,20100,20100,0
|
|
20240911,170100,489669790,20100,20100,20100,20100,0
|
|
20240911,170000,489669790,20100,20100,20100,20100,0
|
|
20240911,165900,489669790,20100,20100,20100,20100,0
|
|
20240911,165800,489669790,20100,20100,20100,20100,0
|
|
20240911,165700,489669790,20100,20100,20100,20100,0
|
|
20240911,165600,489669790,20100,20100,20100,20100,0
|
|
20240911,165500,489669790,20100,20100,20100,20100,0
|
|
20240911,165400,489669790,20100,20100,20100,20100,0
|
|
20240911,165300,489669790,20100,20100,20100,20100,0
|
|
20240911,165200,489669790,20100,20100,20100,20100,0
|
|
20240911,165100,489669790,20100,20100,20100,20100,0
|
|
20240911,165000,489669790,20100,20100,20100,20100,0
|
|
20240911,164900,489669790,20100,20100,20100,20100,0
|
|
20240911,164800,489669790,20100,20100,20100,20100,0
|
|
20240911,164700,489669790,20100,20100,20100,20100,0
|
|
20240911,164600,489669790,20100,20100,20100,20100,0
|
|
20240911,164500,489669790,20100,20100,20100,20100,210
|
|
20240911,164400,489669790,20100,20100,20100,20100,0
|
|
20240911,164300,489669790,20100,20100,20100,20100,0
|
|
20240911,164200,489669790,20100,20100,20100,20100,0
|
|
20240911,164100,489669790,20100,20100,20100,20100,0
|
|
20240911,164000,489669790,20100,20100,20100,20100,0
|
|
20240911,163900,489669790,20100,20100,20100,20100,0
|
|
20240911,163800,489669790,20100,20100,20100,20100,0
|
|
20240911,163700,489669790,20100,20100,20100,20100,0
|
|
20240911,163600,489669790,20100,20100,20100,20100,0
|
|
20240911,163500,489669790,20100,20100,20100,20100,0
|
|
20240911,163400,489669790,20100,20100,20100,20100,0
|
|
20240911,163300,489669790,20100,20100,20100,20100,0
|
|
20240911,163200,489669790,20100,20100,20100,20100,0
|
|
20240911,163100,489669790,20100,20100,20100,20100,0
|
|
20240911,163000,489669790,20100,20100,20100,20100,0
|
|
20240911,162900,489669790,20100,20100,20100,20100,0
|
|
20240911,162800,489669790,20100,20100,20100,20100,0
|
|
20240911,162700,489669790,20100,20100,20100,20100,0
|
|
20240911,162600,489669790,20100,20100,20100,20100,0
|
|
20240911,162500,489669790,20100,20100,20100,20100,0
|
|
20240911,162400,489669790,20100,20100,20100,20100,0
|
|
20240911,162300,489669790,20100,20100,20100,20100,0
|
|
20240911,162200,489669790,20100,20100,20100,20100,0
|
|
20240911,162100,489669790,20100,20100,20100,20100,0
|
|
20240911,162000,489669790,20100,20100,20100,20100,0
|
|
20240911,161900,489669790,20100,20100,20100,20100,0
|
|
20240911,161800,489669790,20100,20100,20100,20100,0
|
|
20240911,161700,489669790,20100,20100,20100,20100,0
|
|
20240911,161600,489669790,20100,20100,20100,20100,0
|
|
20240911,161500,489669790,20100,20100,20100,20100,210
|
|
20240911,161400,489669790,20100,20100,20100,20100,0
|
|
20240911,161300,489669790,20100,20100,20100,20100,0
|
|
20240911,161200,489669790,20100,20100,20100,20100,0
|
|
20240911,161100,489669790,20100,20100,20100,20100,0
|
|
20240911,161000,489669790,20100,20100,20100,20100,0
|
|
20240911,160900,489669790,20100,20100,20100,20100,0
|
|
20240911,160800,489669790,20100,20100,20100,20100,0
|
|
20240911,160700,489669790,20100,20100,20100,20100,0
|
|
20240911,160600,489669790,20100,20100,20100,20100,0
|
|
20240911,160500,489669790,20100,20100,20100,20100,0
|
|
20240911,160400,489669790,20100,20100,20100,20100,0
|
|
20240911,160300,489669790,20100,20100,20100,20100,0
|
|
20240911,160200,489669790,20100,20100,20100,20100,0
|
|
20240911,160100,489669790,20100,20100,20100,20100,0
|
|
20240911,160000,489669790,20100,20100,20100,20100,0
|
|
20240911,155900,489669790,20100,20100,20100,20100,0
|
|
20240911,155800,489669790,20100,20100,20100,20100,0
|
|
20240911,155700,489669790,20100,20100,20100,20100,0
|
|
20240911,155600,489669790,20100,20100,20100,20100,0
|
|
20240911,155500,489669790,20100,20100,20100,20100,0
|
|
20240911,155400,489669790,20100,20100,20100,20100,0
|
|
20240911,155300,489669790,20100,20100,20100,20100,0
|
|
20240911,155200,489669790,20100,20100,20100,20100,0
|
|
20240911,155100,489669790,20100,20100,20100,20100,0
|
|
20240911,155000,489669790,20100,20100,20100,20100,0
|
|
20240911,154900,489669790,20100,20100,20100,20100,0
|
|
20240911,154800,489669790,20100,20100,20100,20100,0
|
|
20240911,154700,489669790,20100,20100,20100,20100,0
|
|
20240911,154600,489669790,20100,20100,20100,20100,0
|
|
20240911,154500,489669790,20100,20100,20100,20100,210
|
|
20240911,154400,489669790,20100,20100,20100,20100,0
|
|
20240911,154300,489669790,20100,20100,20100,20100,0
|
|
20240911,154200,489669790,20100,20100,20100,20100,0
|
|
20240911,154100,489669790,20100,20100,20100,20100,0
|
|
20240911,154000,489669790,20100,20100,20100,20100,0
|
|
20240911,153900,489669790,20100,20100,20100,20100,0
|
|
20240911,153800,489669790,20100,20100,20100,20100,0
|
|
20240911,153700,489669790,20100,20100,20100,20100,0
|
|
20240911,153600,489669790,20100,20100,20100,20100,0
|
|
20240911,153500,489669790,20100,20100,20100,20100,0
|
|
20240911,153400,489669790,20100,20100,20100,20100,0
|
|
20240911,153300,489669790,20100,20100,20100,20100,0
|
|
20240911,153200,489669790,20100,20100,20100,20100,0
|
|
20240911,153100,489669790,20100,20100,20100,20100,0
|
|
20240911,153000,489669790,20100,20100,20100,20100,210
|
|
20240911,152900,485448790,20100,20100,20100,20100,0
|
|
20240911,152800,485448790,20100,20100,20100,20100,0
|
|
20240911,152700,485448790,20100,20100,20100,20100,0
|
|
20240911,152600,485448790,20100,20100,20100,20100,0
|
|
20240911,152500,485448790,20100,20100,20100,20100,0
|
|
20240911,152400,485448790,20100,20100,20100,20100,0
|
|
20240911,152300,485448790,20100,20100,20100,20100,0
|
|
20240911,152200,485448790,20100,20100,20100,20100,0
|
|
20240911,152100,485448790,20100,20100,20100,20100,0
|
|
20240911,152000,485448790,20100,20100,20100,20100,0
|
|
20240911,151900,485448790,20100,20100,20100,20100,7
|
|
20240911,151800,485308090,20100,20100,20100,20100,7
|
|
20240911,151700,485167390,20100,20100,20100,20100,11
|
|
20240911,151600,484946290,20100,20100,20100,20100,7
|
|
20240911,151500,484805590,20100,20100,20100,20100,10
|
|
20240911,151400,484604590,20100,20100,20100,20100,319
|
|
20240911,151300,478192690,20100,20100,20100,20100,12
|
|
20240911,151200,477951490,20100,20100,20100,20100,2
|
|
20240911,151100,477911290,20100,20100,20100,20100,2
|
|
20240911,151000,477871090,20050,20050,20050,20050,3
|
|
20240911,150900,477810940,20100,20100,20100,20100,10
|
|
20240911,150800,477609940,20100,20100,20100,20100,1
|
|
20240911,150700,477589840,20100,20100,20100,20100,1
|
|
20240911,150600,477569740,20100,20100,20100,20100,0
|
|
20240911,150500,477569740,20100,20100,20100,20100,2
|
|
20240911,150400,477529540,20100,20100,20100,20100,1
|
|
20240911,150300,477509440,20100,20100,20100,20100,2
|
|
20240911,150200,477469240,20100,20100,20100,20100,5
|
|
20240911,150100,477368740,20100,20100,20100,20100,1
|
|
20240911,150000,477348640,20100,20100,20100,20100,1
|
|
20240911,145900,477328540,20100,20100,20100,20100,1
|
|
20240911,145800,477308440,20100,20100,20100,20100,0
|
|
20240911,145700,477308440,20100,20100,20100,20100,1
|
|
20240911,145600,477288340,20100,20100,20100,20100,2
|
|
20240911,145500,477248140,20100,20100,20100,20100,0
|
|
20240911,145400,477248140,20100,20100,20100,20100,0
|
|
20240911,145300,477248140,20100,20100,20100,20100,0
|
|
20240911,145200,477248140,20100,20100,20100,20100,2
|
|
20240911,145100,477207940,20100,20100,20100,20100,0
|
|
20240911,145000,477207940,20100,20100,20100,20100,1
|
|
20240911,144900,477187840,20100,20100,20100,20100,0
|
|
20240911,144800,477187840,20100,20100,20100,20100,3
|
|
20240911,144700,477127540,20100,20100,20100,20100,0
|
|
20240911,144600,477127540,20100,20100,20100,20100,1
|
|
20240911,144500,477107440,20100,20100,20100,20100,0
|
|
20240911,144400,477107440,20100,20100,20100,20100,2
|
|
20240911,144300,477067240,20100,20100,20100,20100,49
|
|
20240911,144200,476082340,20100,20100,20100,20100,1
|
|
20240911,144100,476062240,20100,20100,20100,20100,0
|
|
20240911,144000,476062240,20100,20100,20100,20100,3
|
|
20240911,143900,476001940,20100,20100,20100,20100,0
|
|
20240911,143800,476001940,20100,20100,20100,20100,2
|
|
20240911,143700,475961740,20050,20050,20050,20050,239
|
|
20240911,143600,471169790,20050,20050,20050,20050,11
|
|
20240911,143500,470949240,20100,20100,20100,20100,1
|
|
20240911,143400,470929140,20100,20100,20100,20100,0
|
|
20240911,143300,470929140,20100,20100,20100,20100,2
|
|
20240911,143200,470888940,20100,20050,20100,20050,203
|
|
20240911,143100,466818740,20100,20050,20100,20050,2
|
|
20240911,143000,466778590,20100,20100,20100,20100,0
|
|
20240911,142900,466778590,20100,20100,20100,20100,0
|
|
20240911,142800,466778590,20100,20100,20100,20100,1
|
|
20240911,142700,466758490,20100,20050,20100,20050,89
|
|
20240911,142600,464973990,20100,20050,20100,20050,512
|
|
20240911,142500,454707490,20100,20100,20100,20100,2
|
|
20240911,142400,454667290,20100,20150,20150,20100,159
|
|
20240911,142300,451471340,20150,20150,20150,20150,12
|
|
20240911,142200,451229540,20100,20100,20100,20100,36
|
|
20240911,142100,450505940,20200,20150,20200,20100,94
|
|
20240911,142000,448613840,20150,20100,20150,20100,65
|
|
20240911,141900,447307290,20100,20100,20100,20100,2
|
|
20240911,141800,447267090,20100,20100,20100,20100,27
|
|
20240911,141700,446724390,20150,20150,20150,20150,1
|
|
20240911,141600,446704240,20150,20150,20150,20150,2
|
|
20240911,141500,446663940,20100,20100,20100,20100,100
|
|
20240911,141400,444653940,20150,20100,20150,20100,36
|
|
20240911,141300,443930290,20150,20150,20150,20150,0
|
|
20240911,141200,443930290,20150,20150,20150,20150,2
|
|
20240911,141100,443889990,20150,20150,20150,20150,1
|
|
20240911,141000,443869840,20200,20200,20200,20200,2
|
|
20240911,140900,443829440,20200,20200,20200,20200,0
|
|
20240911,140800,443829440,20200,20200,20200,20200,3
|
|
20240911,140700,443768840,20150,20150,20150,20150,154
|
|
20240911,140600,440665740,20200,20200,20200,20200,1
|
|
20240911,140500,440645540,20200,20200,20200,20200,0
|
|
20240911,140400,440645540,20200,20200,20200,20200,1
|
|
20240911,140300,440625340,20150,20150,20150,20150,36
|
|
20240911,140200,439899940,20200,20200,20200,20200,2
|
|
20240911,140100,439859540,20200,20200,20200,20200,5
|
|
20240911,140000,439758540,20200,20150,20200,20150,39
|
|
20240911,135900,438972240,20150,20150,20150,20150,5
|
|
20240911,135800,438871490,20150,20150,20150,20150,12
|
|
20240911,135700,438629690,20150,20150,20150,20150,4
|
|
20240911,135600,438549090,20150,20200,20200,20150,23
|
|
20240911,135500,438085540,20150,20150,20150,20150,0
|
|
20240911,135400,438085540,20150,20150,20150,20150,0
|
|
20240911,135300,438085540,20150,20150,20150,20150,2
|
|
20240911,135200,438045240,20150,20150,20150,20150,34
|
|
20240911,135100,437360140,20200,20200,20200,20200,1
|
|
20240911,135000,437339940,20150,20150,20150,20150,5
|
|
20240911,134900,437239190,20150,20150,20150,20150,6
|
|
20240911,134800,437118290,20150,20150,20150,20150,35
|
|
20240911,134700,436413040,20200,20150,20200,20150,82
|
|
20240911,134600,434760640,20150,20150,20150,20150,0
|
|
20240911,134500,434760640,20150,20100,20150,20100,74
|
|
20240911,134400,433273140,20150,20150,20150,20150,1
|
|
20240911,134300,433252990,20150,20150,20150,20150,1
|
|
20240911,134200,433232840,20150,20150,20150,20150,0
|
|
20240911,134100,433232840,20150,20150,20150,20100,37
|
|
20240911,134000,432489040,20150,20150,20150,20150,1
|
|
20240911,133900,432468890,20150,20150,20150,20150,0
|
|
20240911,133800,432468890,20150,20150,20150,20150,0
|
|
20240911,133700,432468890,20150,20200,20200,20150,5
|
|
20240911,133600,432368090,20200,20200,20200,20200,1
|
|
20240911,133500,432347890,20200,20200,20200,20200,1
|
|
20240911,133400,432327690,20200,20200,20200,20200,0
|
|
20240911,133300,432327690,20200,20250,20250,20200,2
|
|
20240911,133200,432287240,20250,20250,20250,20250,1
|
|
20240911,133100,432266990,20250,20250,20250,20250,0
|
|
20240911,133000,432266990,20250,20150,20250,20150,37
|
|
20240911,132900,431521340,20250,20250,20250,20250,0
|
|
20240911,132800,431521340,20250,20150,20250,20150,18
|
|
20240911,132700,431158540,20150,20150,20150,20150,8
|
|
20240911,132600,430997340,20200,20150,20200,20150,36
|
|
20240911,132500,430271890,20200,20200,20200,20200,0
|
|
20240911,132400,430271890,20200,20200,20250,20200,6
|
|
20240911,132300,430150590,20200,20200,20200,20200,0
|
|
20240911,132200,430150590,20200,20250,20250,20200,36
|
|
20240911,132100,429423340,20250,20250,20250,20250,0
|
|
20240911,132000,429423340,20250,20250,20250,20250,2
|
|
20240911,131900,429382840,20200,20200,20200,20200,36
|
|
20240911,131800,428655640,20250,20250,20250,20250,2
|
|
20240911,131700,428615140,20200,20200,20200,20200,1
|
|
20240911,131600,428594940,20250,20250,20250,20250,1
|
|
20240911,131500,428574690,20200,20200,20200,20200,109
|
|
20240911,131400,426372890,20250,20250,20250,20250,0
|
|
20240911,131300,426372890,20250,20250,20250,20250,0
|
|
20240911,131200,426372890,20250,20250,20250,20250,1
|
|
20240911,131100,426352640,20250,20200,20250,20200,37
|
|
20240911,131000,425605190,20250,20250,20250,20250,1
|
|
20240911,130900,425584940,20250,20250,20250,20250,1
|
|
20240911,130800,425564690,20250,20250,20250,20250,1
|
|
20240911,130700,425544440,20200,20250,20250,20200,38
|
|
20240911,130600,424776790,20200,20200,20200,20200,57
|
|
20240911,130500,423625390,20200,20200,20200,20200,1
|
|
20240911,130400,423605190,20200,20150,20200,20150,38
|
|
20240911,130300,422839440,20200,20200,20200,20200,2
|
|
20240911,130200,422799040,20200,20200,20200,20200,0
|
|
20240911,130100,422799040,20200,20200,20200,20200,1
|
|
20240911,130000,422778840,20150,20150,20150,20150,36
|
|
20240911,125900,422053440,20200,20200,20200,20200,1
|
|
20240911,125800,422033240,20200,20200,20200,20200,0
|
|
20240911,125700,422033240,20200,20200,20200,20200,1
|
|
20240911,125600,422013040,20150,20150,20150,20150,35
|
|
20240911,125500,421307790,20200,20200,20200,20200,2
|
|
20240911,125400,421267390,20200,20200,20200,20200,0
|
|
20240911,125300,421267390,20200,20100,20200,20100,37
|
|
20240911,125200,420523590,20200,20200,20200,20200,0
|
|
20240911,125100,420523590,20200,20200,20200,20200,0
|
|
20240911,125000,420523590,20200,20200,20200,20200,1
|
|
20240911,124900,420503390,20100,20150,20150,20100,36
|
|
20240911,124800,419778040,20200,20200,20200,20200,1
|
|
20240911,124700,419757840,20200,20200,20200,20200,1
|
|
20240911,124600,419737640,20200,20200,20200,20200,1
|
|
20240911,124500,419717440,20100,20100,20100,20100,35
|
|
20240911,124400,419013940,20200,20200,20200,20200,1
|
|
20240911,124300,418993740,20200,20200,20200,20200,0
|
|
20240911,124200,418993740,20200,20100,20200,20100,266
|
|
20240911,124100,413624540,20150,20150,20150,20150,1
|
|
20240911,124000,413604390,20200,20200,20200,20200,2
|
|
20240911,123900,413563990,20200,20200,20200,20200,2
|
|
20240911,123800,413523590,20200,20100,20200,20100,36
|
|
20240911,123700,412799890,20200,20200,20200,20200,1
|
|
20240911,123600,412779690,20150,20150,20150,20150,1
|
|
20240911,123500,412759540,20100,20100,20100,20100,0
|
|
20240911,123400,412759540,20100,20150,20150,20100,38
|
|
20240911,123300,411995640,20100,20100,20100,20100,11
|
|
20240911,123200,411774540,20150,20150,20150,20150,3
|
|
20240911,123100,411714090,20150,20150,20150,20150,1072
|
|
20240911,123000,390113290,20150,20150,20150,20150,35
|
|
20240911,122900,389408040,20200,20200,20200,20200,1
|
|
20240911,122800,389387840,20200,20200,20200,20200,1
|
|
20240911,122700,389367640,20200,20150,20200,20150,36
|
|
20240911,122600,388642190,20200,20200,20200,20200,38
|
|
20240911,122500,387874590,20200,20200,20200,20200,1
|
|
20240911,122400,387854390,20150,20200,20200,20150,25
|
|
20240911,122300,387350090,20150,20150,20150,20150,35
|
|
20240911,122200,386644840,20150,20150,20150,20150,20
|
|
20240911,122100,386241840,20200,20200,20200,20200,1
|
|
20240911,122000,386221640,20200,20200,20200,20200,1
|
|
20240911,121900,386201440,20150,20200,20200,20150,36
|
|
20240911,121800,385475990,20150,20150,20150,20150,10
|
|
20240911,121700,385274490,20200,20200,20200,20200,2
|
|
20240911,121600,385234090,20200,20200,20200,20200,1
|
|
20240911,121500,385213890,20150,20250,20250,20150,39
|
|
20240911,121400,384427940,20200,20200,20200,20200,24
|
|
20240911,121300,383943140,20150,20200,20200,20150,13
|
|
20240911,121200,383681140,20200,20150,20200,20150,38
|
|
20240911,121100,382915390,20200,20200,20200,20200,1
|
|
20240911,121000,382895190,20200,20200,20200,20200,10
|
|
20240911,120900,382693190,20200,20150,20200,20150,12
|
|
20240911,120800,382451340,20200,20200,20200,20200,2
|
|
20240911,120700,382410940,20200,20250,20250,20200,23
|
|
20240911,120600,381946290,20200,20150,20250,20150,562
|
|
20240911,120500,370621590,20250,20250,20250,20250,0
|
|
20240911,120400,370621590,20250,20200,20250,20150,37
|
|
20240911,120300,369875890,20250,20250,20250,20250,1
|
|
20240911,120200,369855640,20250,20250,20250,20250,1
|
|
20240911,120100,369835390,20150,20150,20150,20150,35
|
|
20240911,120000,369130140,20250,20200,20250,20200,2
|
|
20240911,115900,369089690,20200,20150,20200,20150,34
|
|
20240911,115800,368404390,20150,20150,20150,20150,5
|
|
20240911,115700,368303640,20150,20150,20150,20150,1
|
|
20240911,115600,368283490,20200,20200,20200,20200,1
|
|
20240911,115500,368263290,20200,20200,20200,20200,0
|
|
20240911,115400,368263290,20200,20100,20200,20100,6
|
|
20240911,115300,368142490,20100,20150,20150,20100,49
|
|
20240911,115200,367157390,20150,20150,20150,20150,2
|
|
20240911,115100,367117090,20150,20150,20150,20150,0
|
|
20240911,115000,367117090,20150,20150,20150,20150,1
|
|
20240911,114900,367096940,20150,20150,20150,20150,35
|
|
20240911,114800,366391690,20200,20200,20200,20200,2
|
|
20240911,114700,366351290,20200,20200,20200,20200,1
|
|
20240911,114600,366331090,20200,20200,20200,20200,16
|
|
20240911,114500,366007890,20250,20250,20250,20250,1
|
|
20240911,114400,365987640,20250,20250,20250,20250,1
|
|
20240911,114300,365967390,20250,20250,20250,20250,1
|
|
20240911,114200,365947140,20250,20200,20250,20200,37
|
|
20240911,114100,365199690,20250,20250,20250,20250,2
|
|
20240911,114000,365159190,20250,20300,20300,20250,5
|
|
20240911,113900,365057840,20250,20200,20250,20200,652
|
|
20240911,113800,351884590,20200,20150,20200,20150,297
|
|
20240911,113700,345899940,20150,20150,20150,20150,145
|
|
20240911,113600,342978190,20150,20150,20150,20150,1
|
|
20240911,113500,342958040,20150,20100,20150,20100,54
|
|
20240911,113400,341872590,20100,20100,20100,20100,26
|
|
20240911,113300,341349990,20050,20050,20050,20050,0
|
|
20240911,113200,341349990,20050,20050,20050,20050,72
|
|
20240911,113100,339906390,20050,20050,20050,20050,3
|
|
20240911,113000,339846240,20000,20150,20150,20000,423
|
|
20240911,112900,331378390,20150,20250,20250,19990,12564
|
|
20240911,112800,79970900,20250,20250,20250,20250,1
|
|
20240911,112700,79950650,20200,20200,20200,20200,36
|
|
20240911,112600,79223450,20250,20250,20250,20250,1
|
|
20240911,112500,79203200,20250,20250,20250,20250,1
|
|
20240911,112400,79182950,20250,20200,20250,20200,13
|
|
20240911,112300,78920300,20150,20150,20150,20150,35
|
|
20240911,112200,78215050,20200,20200,20200,20200,1
|
|
20240911,112100,78194850,20200,20200,20200,20200,0
|
|
20240911,112000,78194850,20200,20150,20200,20150,40
|
|
20240911,111900,77388600,20200,20200,20200,20200,0
|
|
20240911,111800,77388600,20200,20200,20200,20200,1
|
|
20240911,111700,77368400,20200,20200,20200,20200,2
|
|
20240911,111600,77328000,20200,20250,20250,20200,15
|
|
20240911,111500,77024950,20200,20200,20200,20200,3
|
|
20240911,111400,76964350,20200,20200,20200,20200,2
|
|
20240911,111300,76923950,20200,20200,20200,20200,3
|
|
20240911,111200,76863350,20200,20250,20250,20200,50
|
|
20240911,111100,75853250,20250,20250,20250,20250,0
|
|
20240911,111000,75853250,20250,20250,20250,20250,1
|
|
20240911,110900,75833000,20150,20150,20150,20150,0
|
|
20240911,110800,75833000,20150,20250,20250,20150,37
|
|
20240911,110700,75087250,20250,20200,20250,20200,5
|
|
20240911,110600,74986200,20150,20150,20150,20150,0
|
|
20240911,110500,74986200,20150,20150,20150,20150,34
|
|
20240911,110400,74301100,20250,20250,20250,20250,0
|
|
20240911,110300,74301100,20250,20250,20250,20250,0
|
|
20240911,110200,74301100,20250,20250,20250,20250,1
|
|
20240911,110100,74280850,20150,20150,20150,20150,77
|
|
20240911,110000,72729300,20150,20150,20150,20150,0
|
|
20240911,105900,72729300,20150,20150,20150,20150,44
|
|
20240911,105800,71842700,20150,20150,20150,20150,0
|
|
20240911,105700,71842700,20150,20150,20150,20150,34
|
|
20240911,105600,71157600,20200,20200,20200,20200,7
|
|
20240911,105500,71016200,20200,20200,20200,20200,0
|
|
20240911,105400,71016200,20200,20200,20200,20200,18
|
|
20240911,105300,70652600,20250,20250,20250,20250,0
|
|
20240911,105200,70652600,20250,20250,20250,20250,3
|
|
20240911,105100,70591850,20250,20250,20250,20250,0
|
|
20240911,105000,70591850,20250,20250,20250,20250,10
|
|
20240911,104900,70389350,20300,20350,20350,20300,29
|
|
20240911,104800,69800450,20350,20350,20350,20350,1
|
|
20240911,104700,69780100,20200,20200,20200,20200,0
|
|
20240911,104600,69780100,20200,20200,20200,20200,37
|
|
20240911,104500,69032700,20350,20350,20350,20350,50
|
|
20240911,104400,68015200,20350,20350,20350,20350,1
|
|
20240911,104300,67994850,20200,20200,20200,20200,24
|
|
20240911,104200,67510050,20200,20200,20200,20200,10
|
|
20240911,104100,67308050,20350,20350,20350,20350,0
|
|
20240911,104000,67308050,20350,20350,20350,20350,1
|
|
20240911,103900,67287700,20200,20200,20200,20200,63
|
|
20240911,103800,66015100,20350,20350,20350,20350,0
|
|
20240911,103700,66015100,20350,20350,20350,20350,0
|
|
20240911,103600,66015100,20350,20350,20350,20350,1
|
|
20240911,103500,65994750,20150,20200,20200,20150,251
|
|
20240911,103400,60931950,20350,20350,20350,20350,49
|
|
20240911,103300,59934800,20200,20300,20300,20200,685
|
|
20240911,103200,46082500,20350,20300,20350,20300,22
|
|
20240911,103100,45635850,20300,20300,20300,20300,36
|
|
20240911,103000,44905050,20300,20300,20300,20300,61
|
|
20240911,102900,43666750,20300,20300,20300,20300,0
|
|
20240911,102800,43666750,20300,20300,20300,20300,35
|
|
20240911,102700,42956250,20350,20350,20350,20350,1
|
|
20240911,102600,42935900,20400,20400,20400,20400,0
|
|
20240911,102500,42935900,20400,20400,20400,20400,0
|
|
20240911,102400,42935900,20400,20350,20400,20350,39
|
|
20240911,102300,42142100,20400,20400,20400,20400,1
|
|
20240911,102200,42121700,20400,20400,20400,20400,0
|
|
20240911,102100,42121700,20400,20400,20400,20400,7
|
|
20240911,102000,41978900,20300,20300,20300,20300,36
|
|
20240911,101900,41248100,20300,20300,20300,20300,0
|
|
20240911,101800,41248100,20300,20300,20300,20300,0
|
|
20240911,101700,41248100,20300,20300,20300,20300,0
|
|
20240911,101600,41248100,20300,20350,20350,20300,42
|
|
20240911,101500,40395250,20350,20350,20350,20350,0
|
|
20240911,101400,40395250,20350,20350,20350,20350,0
|
|
20240911,101300,40395250,20350,20350,20350,20350,53
|
|
20240911,101200,39316700,20350,20350,20350,20350,0
|
|
20240911,101100,39316700,20350,20350,20350,20350,0
|
|
20240911,101000,39316700,20350,20350,20350,20350,0
|
|
20240911,100900,39316700,20350,20400,20450,20350,47
|
|
20240911,100800,38359650,20400,20400,20400,20400,0
|
|
20240911,100700,38359650,20400,20350,20400,20350,19
|
|
20240911,100600,37972100,20300,20300,20300,20300,0
|
|
20240911,100500,37972100,20300,20300,20300,20300,35
|
|
20240911,100400,37261600,20350,20350,20350,20350,0
|
|
20240911,100300,37261600,20350,20350,20350,20350,0
|
|
20240911,100200,37261600,20350,20350,20350,20350,35
|
|
20240911,100100,36549350,20350,20350,20350,20350,0
|
|
20240911,100000,36549350,20350,20350,20350,20350,0
|
|
20240911,095900,36549350,20350,20350,20350,20350,1
|
|
20240911,095800,36529000,20350,20350,20350,20350,36
|
|
20240911,095700,35796400,20300,20300,20300,20300,0
|
|
20240911,095600,35796400,20300,20300,20300,20300,0
|
|
20240911,095500,35796400,20300,20300,20300,20300,6
|
|
20240911,095400,35674600,20300,20300,20300,20300,30
|
|
20240911,095300,35065600,20400,20400,20400,20400,0
|
|
20240911,095200,35065600,20400,20400,20400,20400,1
|
|
20240911,095100,35045200,20250,20250,20250,20250,0
|
|
20240911,095000,35045200,20250,20400,20400,20250,47
|
|
20240911,094900,34091950,20400,20400,20400,20400,0
|
|
20240911,094800,34091950,20400,20300,20400,20300,67
|
|
20240911,094700,32726450,20300,20300,20300,20300,23
|
|
20240911,094600,32259550,20400,20400,20400,20400,11
|
|
20240911,094500,32035150,20350,20350,20350,20250,545
|
|
20240911,094400,20982750,20350,20350,20350,20350,1
|
|
20240911,094300,20962400,20300,20350,20350,20300,49
|
|
20240911,094200,19967050,20350,20350,20350,20350,1
|
|
20240911,094100,19946700,20300,20300,20300,20300,0
|
|
20240911,094000,19946700,20300,20300,20300,20300,0
|
|
20240911,093900,19946700,20300,20300,20300,20300,36
|
|
20240911,093800,19215900,20300,20300,20300,20300,0
|
|
20240911,093700,19215900,20300,20300,20300,20300,0
|
|
20240911,093600,19215900,20300,20350,20350,20300,24
|
|
20240911,093500,18727850,20400,20400,20400,20400,2
|
|
20240911,093400,18687050,20400,20350,20400,20350,47
|
|
20240911,093300,17730500,20350,20350,20350,20350,0
|
|
20240911,093200,17730500,20350,20450,20450,20350,42
|
|
20240911,093100,16875400,20400,20400,20400,20400,0
|
|
20240911,093000,16875400,20400,20400,20400,20400,173
|
|
20240911,092900,13346200,20300,20300,20300,20300,0
|
|
20240911,092800,13346200,20300,20300,20300,20300,36
|
|
20240911,092700,12615400,20300,20300,20300,20300,0
|
|
20240911,092600,12615400,20300,20300,20300,20300,0
|
|
20240911,092500,12615400,20300,20300,20300,20300,0
|
|
20240911,092400,12615400,20300,20300,20300,20300,38
|
|
20240911,092300,11844000,20350,20350,20350,20350,7
|
|
20240911,092200,11701550,20350,20350,20350,20350,1
|
|
20240911,092100,11681200,20350,20300,20350,20300,38
|
|
20240911,092000,10909650,20300,20300,20300,20300,0
|
|
20240911,091900,10909650,20300,20300,20300,20300,2
|
|
20240911,091800,10869050,20300,20300,20300,20300,33
|
|
20240911,091700,10199150,20300,20300,20300,20300,2
|
|
20240911,091600,10158550,20300,20300,20300,20300,0
|
|
20240911,091500,10158550,20300,20300,20300,20300,0
|
|
20240911,091400,10158550,20300,20300,20300,20300,22
|
|
20240911,091300,9711950,20300,20300,20300,20300,14
|
|
20240911,091200,9427750,20250,20250,20250,20250,30
|
|
20240911,091100,8820250,20250,20250,20250,20250,61
|
|
20240911,091000,7585000,20250,20250,20250,20250,7
|
|
20240911,090900,7443250,20300,20300,20300,20300,0
|
|
20240911,090800,7443250,20300,20300,20300,20300,0
|
|
20240911,090700,7443250,20300,20300,20300,20300,1
|
|
20240911,090600,7422950,20250,20250,20250,20250,37
|
|
20240911,090500,6673700,20300,20300,20300,20300,145
|
|
20240911,090400,3730200,20400,20400,20400,20400,0
|
|
20240911,090300,3730200,20400,20400,20400,20400,6
|
|
20240911,090200,3607800,20400,20300,20400,20300,160
|
|
20240911,090100,344900,20250,20250,20250,20250,0
|
|
20240911,090000,344900,20250,20300,20300,20250,17
|