588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184500,2284586500,19710,19710,19710,19710,2862
|
|
20241108,184400,2284586500,19710,19710,19710,19710,0
|
|
20241108,184300,2284586500,19710,19710,19710,19710,0
|
|
20241108,184200,2284586500,19710,19710,19710,19710,0
|
|
20241108,184100,2284586500,19710,19710,19710,19710,0
|
|
20241108,184000,2284586500,19710,19710,19710,19710,0
|
|
20241108,183900,2284586500,19710,19710,19710,19710,0
|
|
20241108,183800,2284586500,19710,19710,19710,19710,0
|
|
20241108,183700,2284586500,19710,19710,19710,19710,0
|
|
20241108,183600,2284586500,19710,19710,19710,19710,0
|
|
20241108,183500,2284586500,19710,19710,19710,19710,0
|
|
20241108,183400,2284586500,19710,19710,19710,19710,0
|
|
20241108,183300,2284586500,19710,19710,19710,19710,0
|
|
20241108,183200,2284586500,19710,19710,19710,19710,0
|
|
20241108,183100,2284586500,19710,19710,19710,19710,0
|
|
20241108,183000,2284586500,19710,19710,19710,19710,0
|
|
20241108,182900,2284586500,19710,19710,19710,19710,0
|
|
20241108,182800,2284586500,19710,19710,19710,19710,0
|
|
20241108,182700,2284586500,19710,19710,19710,19710,0
|
|
20241108,182600,2284586500,19710,19710,19710,19710,0
|
|
20241108,182500,2284586500,19710,19710,19710,19710,0
|
|
20241108,182400,2284586500,19710,19710,19710,19710,0
|
|
20241108,182300,2284586500,19710,19710,19710,19710,0
|
|
20241108,182200,2284586500,19710,19710,19710,19710,0
|
|
20241108,182100,2284586500,19710,19710,19710,19710,0
|
|
20241108,182000,2284586500,19710,19710,19710,19710,0
|
|
20241108,181900,2284586500,19710,19710,19710,19710,0
|
|
20241108,181800,2284586500,19710,19710,19710,19710,0
|
|
20241108,181700,2284586500,19710,19710,19710,19710,0
|
|
20241108,181600,2284586500,19710,19710,19710,19710,0
|
|
20241108,181500,2284586500,19710,19710,19710,19710,2862
|
|
20241108,181400,2284586500,19710,19710,19710,19710,0
|
|
20241108,181300,2284586500,19710,19710,19710,19710,0
|
|
20241108,181200,2284586500,19710,19710,19710,19710,0
|
|
20241108,181100,2284586500,19710,19710,19710,19710,0
|
|
20241108,181000,2284586500,19710,19710,19710,19710,0
|
|
20241108,180900,2284586500,19710,19710,19710,19710,0
|
|
20241108,180800,2284586500,19710,19710,19710,19710,0
|
|
20241108,180700,2284586500,19710,19710,19710,19710,0
|
|
20241108,180600,2284586500,19710,19710,19710,19710,0
|
|
20241108,180500,2284586500,19710,19710,19710,19710,0
|
|
20241108,180400,2284586500,19710,19710,19710,19710,0
|
|
20241108,180300,2284586500,19710,19710,19710,19710,0
|
|
20241108,180200,2284586500,19710,19710,19710,19710,0
|
|
20241108,180100,2284586500,19710,19710,19710,19710,0
|
|
20241108,180000,2284586500,19710,19710,19710,19710,0
|
|
20241108,175900,2284586500,19710,19710,19710,19710,0
|
|
20241108,175800,2284586500,19710,19710,19710,19710,0
|
|
20241108,175700,2284586500,19710,19710,19710,19710,0
|
|
20241108,175600,2284586500,19710,19710,19710,19710,0
|
|
20241108,175500,2284586500,19710,19710,19710,19710,0
|
|
20241108,175400,2284586500,19710,19710,19710,19710,0
|
|
20241108,175300,2284586500,19710,19710,19710,19710,0
|
|
20241108,175200,2284586500,19710,19710,19710,19710,0
|
|
20241108,175100,2284586500,19710,19710,19710,19710,0
|
|
20241108,175000,2284586500,19710,19710,19710,19710,0
|
|
20241108,174900,2284586500,19710,19710,19710,19710,0
|
|
20241108,174800,2284586500,19710,19710,19710,19710,0
|
|
20241108,174700,2284586500,19710,19710,19710,19710,0
|
|
20241108,174600,2284586500,19710,19710,19710,19710,0
|
|
20241108,174500,2284586500,19710,19710,19710,19710,2862
|
|
20241108,174400,2284586500,19710,19710,19710,19710,0
|
|
20241108,174300,2284586500,19710,19710,19710,19710,0
|
|
20241108,174200,2284586500,19710,19710,19710,19710,0
|
|
20241108,174100,2284586500,19710,19710,19710,19710,0
|
|
20241108,174000,2284586500,19710,19710,19710,19710,0
|
|
20241108,173900,2284586500,19710,19710,19710,19710,0
|
|
20241108,173800,2284586500,19710,19710,19710,19710,0
|
|
20241108,173700,2284586500,19710,19710,19710,19710,0
|
|
20241108,173600,2284586500,19710,19710,19710,19710,0
|
|
20241108,173500,2284586500,19710,19710,19710,19710,0
|
|
20241108,173400,2284586500,19710,19710,19710,19710,0
|
|
20241108,173300,2284586500,19710,19710,19710,19710,0
|
|
20241108,173200,2284586500,19710,19710,19710,19710,0
|
|
20241108,173100,2284586500,19710,19710,19710,19710,0
|
|
20241108,173000,2284586500,19710,19710,19710,19710,0
|
|
20241108,172900,2284586500,19710,19710,19710,19710,0
|
|
20241108,172800,2284586500,19710,19710,19710,19710,0
|
|
20241108,172700,2284586500,19710,19710,19710,19710,0
|
|
20241108,172600,2284586500,19710,19710,19710,19710,0
|
|
20241108,172500,2284586500,19710,19710,19710,19710,0
|
|
20241108,172400,2284586500,19710,19710,19710,19710,0
|
|
20241108,172300,2284586500,19710,19710,19710,19710,0
|
|
20241108,172200,2284586500,19710,19710,19710,19710,0
|
|
20241108,172100,2284586500,19710,19710,19710,19710,0
|
|
20241108,172000,2284586500,19710,19710,19710,19710,0
|
|
20241108,171900,2284586500,19710,19710,19710,19710,0
|
|
20241108,171800,2284586500,19710,19710,19710,19710,0
|
|
20241108,171700,2284586500,19710,19710,19710,19710,0
|
|
20241108,171600,2284586500,19710,19710,19710,19710,0
|
|
20241108,171500,2284586500,19710,19710,19710,19710,2862
|
|
20241108,171400,2284586500,19710,19710,19710,19710,0
|
|
20241108,171300,2284586500,19710,19710,19710,19710,0
|
|
20241108,171200,2284586500,19710,19710,19710,19710,0
|
|
20241108,171100,2284586500,19710,19710,19710,19710,0
|
|
20241108,171000,2284586500,19710,19710,19710,19710,0
|
|
20241108,170900,2284586500,19710,19710,19710,19710,0
|
|
20241108,170800,2284586500,19710,19710,19710,19710,0
|
|
20241108,170700,2284586500,19710,19710,19710,19710,0
|
|
20241108,170600,2284586500,19710,19710,19710,19710,0
|
|
20241108,170500,2284586500,19710,19710,19710,19710,0
|
|
20241108,170400,2284586500,19710,19710,19710,19710,0
|
|
20241108,170300,2284586500,19710,19710,19710,19710,0
|
|
20241108,170200,2284586500,19710,19710,19710,19710,0
|
|
20241108,170100,2284586500,19710,19710,19710,19710,0
|
|
20241108,170000,2284586500,19710,19710,19710,19710,0
|
|
20241108,165900,2284586500,19710,19710,19710,19710,0
|
|
20241108,165800,2284586500,19710,19710,19710,19710,0
|
|
20241108,165700,2284586500,19710,19710,19710,19710,0
|
|
20241108,165600,2284586500,19710,19710,19710,19710,0
|
|
20241108,165500,2284586500,19710,19710,19710,19710,0
|
|
20241108,165400,2284586500,19710,19710,19710,19710,0
|
|
20241108,165300,2284586500,19710,19710,19710,19710,0
|
|
20241108,165200,2284586500,19710,19710,19710,19710,0
|
|
20241108,165100,2284586500,19710,19710,19710,19710,0
|
|
20241108,165000,2284586500,19710,19710,19710,19710,0
|
|
20241108,164900,2284586500,19710,19710,19710,19710,0
|
|
20241108,164800,2284586500,19710,19710,19710,19710,0
|
|
20241108,164700,2284586500,19710,19710,19710,19710,0
|
|
20241108,164600,2284586500,19710,19710,19710,19710,0
|
|
20241108,164500,2284586500,19710,19710,19710,19710,2862
|
|
20241108,164400,2284586500,19710,19710,19710,19710,0
|
|
20241108,164300,2284586500,19710,19710,19710,19710,0
|
|
20241108,164200,2284586500,19710,19710,19710,19710,0
|
|
20241108,164100,2284586500,19710,19710,19710,19710,0
|
|
20241108,164000,2284586500,19710,19710,19710,19710,0
|
|
20241108,163900,2284586500,19710,19710,19710,19710,0
|
|
20241108,163800,2284586500,19710,19710,19710,19710,0
|
|
20241108,163700,2284586500,19710,19710,19710,19710,0
|
|
20241108,163600,2284586500,19710,19710,19710,19710,0
|
|
20241108,163500,2284586500,19710,19710,19710,19710,0
|
|
20241108,163400,2284586500,19710,19710,19710,19710,0
|
|
20241108,163300,2284586500,19710,19710,19710,19710,0
|
|
20241108,163200,2284586500,19710,19710,19710,19710,0
|
|
20241108,163100,2284586500,19710,19710,19710,19710,0
|
|
20241108,163000,2284586500,19710,19710,19710,19710,0
|
|
20241108,162900,2284586500,19710,19710,19710,19710,0
|
|
20241108,162800,2284586500,19710,19710,19710,19710,0
|
|
20241108,162700,2284586500,19710,19710,19710,19710,0
|
|
20241108,162600,2284586500,19710,19710,19710,19710,0
|
|
20241108,162500,2284586500,19710,19710,19710,19710,0
|
|
20241108,162400,2284586500,19710,19710,19710,19710,0
|
|
20241108,162300,2284586500,19710,19710,19710,19710,0
|
|
20241108,162200,2284586500,19710,19710,19710,19710,0
|
|
20241108,162100,2284586500,19710,19710,19710,19710,0
|
|
20241108,162000,2284586500,19710,19710,19710,19710,0
|
|
20241108,161900,2284586500,19710,19710,19710,19710,0
|
|
20241108,161800,2284586500,19710,19710,19710,19710,0
|
|
20241108,161700,2284586500,19710,19710,19710,19710,0
|
|
20241108,161600,2284586500,19710,19710,19710,19710,0
|
|
20241108,161500,2284586500,19710,19710,19710,19710,2862
|
|
20241108,161400,2284586500,19710,19710,19710,19710,0
|
|
20241108,161300,2284586500,19710,19710,19710,19710,0
|
|
20241108,161200,2284586500,19710,19710,19710,19710,0
|
|
20241108,161100,2284586500,19710,19710,19710,19710,0
|
|
20241108,161000,2284586500,19710,19710,19710,19710,0
|
|
20241108,160900,2284586500,19710,19710,19710,19710,0
|
|
20241108,160800,2284586500,19710,19710,19710,19710,0
|
|
20241108,160700,2284586500,19710,19710,19710,19710,0
|
|
20241108,160600,2284586500,19710,19710,19710,19710,0
|
|
20241108,160500,2284586500,19710,19710,19710,19710,0
|
|
20241108,160400,2284586500,19710,19710,19710,19710,0
|
|
20241108,160300,2284586500,19710,19710,19710,19710,0
|
|
20241108,160200,2284586500,19710,19710,19710,19710,0
|
|
20241108,160100,2284586500,19710,19710,19710,19710,0
|
|
20241108,160000,2284586500,19710,19710,19710,19710,0
|
|
20241108,155900,2284586500,19710,19710,19710,19710,0
|
|
20241108,155800,2284586500,19710,19710,19710,19710,0
|
|
20241108,155700,2284586500,19710,19710,19710,19710,0
|
|
20241108,155600,2284586500,19710,19710,19710,19710,0
|
|
20241108,155500,2284586500,19710,19710,19710,19710,0
|
|
20241108,155400,2284586500,19710,19710,19710,19710,0
|
|
20241108,155300,2284586500,19710,19710,19710,19710,0
|
|
20241108,155200,2284586500,19710,19710,19710,19710,0
|
|
20241108,155100,2284586500,19710,19710,19710,19710,0
|
|
20241108,155000,2284586500,19710,19710,19710,19710,0
|
|
20241108,154900,2284586500,19710,19710,19710,19710,0
|
|
20241108,154800,2284586500,19710,19710,19710,19710,0
|
|
20241108,154700,2284586500,19710,19710,19710,19710,0
|
|
20241108,154600,2284586500,19710,19710,19710,19710,0
|
|
20241108,154500,2284586500,19710,19710,19710,19710,2862
|
|
20241108,154400,2284586500,19710,19710,19710,19710,0
|
|
20241108,154300,2284586500,19710,19710,19710,19710,0
|
|
20241108,154200,2284586500,19710,19710,19710,19710,0
|
|
20241108,154100,2284586500,19710,19710,19710,19710,0
|
|
20241108,154000,2284586500,19710,19710,19710,19710,0
|
|
20241108,153900,2284586500,19710,19710,19710,19710,0
|
|
20241108,153800,2284586500,19710,19710,19710,19710,0
|
|
20241108,153700,2284586500,19710,19710,19710,19710,0
|
|
20241108,153600,2284586500,19710,19710,19710,19710,0
|
|
20241108,153500,2284586500,19710,19710,19710,19710,0
|
|
20241108,153400,2284586500,19710,19710,19710,19710,0
|
|
20241108,153300,2284586500,19710,19710,19710,19710,0
|
|
20241108,153200,2284586500,19710,19710,19710,19710,0
|
|
20241108,153100,2284586500,19710,19710,19710,19710,0
|
|
20241108,153000,2284586500,19710,19710,19710,19710,2862
|
|
20241108,152900,2228176480,19760,19760,19760,19760,0
|
|
20241108,152800,2228176480,19760,19760,19760,19760,0
|
|
20241108,152700,2228176480,19760,19760,19760,19760,0
|
|
20241108,152600,2228176480,19760,19760,19760,19760,0
|
|
20241108,152500,2228176480,19760,19760,19760,19760,0
|
|
20241108,152400,2228176480,19760,19760,19760,19760,0
|
|
20241108,152300,2228176480,19760,19760,19760,19760,0
|
|
20241108,152200,2228176480,19760,19760,19760,19760,0
|
|
20241108,152100,2228176480,19760,19760,19760,19760,0
|
|
20241108,152000,2228176480,19760,19760,19760,19760,0
|
|
20241108,151900,2228176480,19760,19700,19760,19700,345
|
|
20241108,151800,2221373800,19760,19700,19760,19700,154
|
|
20241108,151700,2218332980,19750,19700,19760,19700,454
|
|
20241108,151600,2209384440,19700,19750,19760,19700,492
|
|
20241108,151500,2199681840,19750,19750,19760,19750,266
|
|
20241108,151400,2194426730,19750,19730,19760,19730,213
|
|
20241108,151300,2190220280,19730,19690,19750,19690,1224
|
|
20241108,151200,2166093630,19690,19700,19750,19690,129
|
|
20241108,151100,2163552890,19750,19710,19750,19700,114
|
|
20241108,151000,2161305700,19710,19710,19760,19710,156
|
|
20241108,150900,2158230800,19760,19710,19760,19710,324
|
|
20241108,150800,2151844610,19710,19710,19750,19710,132
|
|
20241108,150700,2149242850,19710,19720,19720,19710,158
|
|
20241108,150600,2146127790,19710,19700,19760,19700,109
|
|
20241108,150500,2143979590,19700,19700,19700,19700,173
|
|
20241108,150400,2140571490,19710,19710,19760,19710,320
|
|
20241108,150300,2134259540,19710,19740,19740,19700,197
|
|
20241108,150200,2130373720,19740,19760,19760,19740,133
|
|
20241108,150100,2127748280,19740,19760,19770,19740,295
|
|
20241108,150000,2121919580,19760,19760,19770,19760,119
|
|
20241108,145900,2119568130,19770,19760,19770,19760,53
|
|
20241108,145800,2118520790,19760,19770,19770,19760,284
|
|
20241108,145700,2112906430,19770,19780,19780,19770,129
|
|
20241108,145600,2110354880,19780,19780,19780,19780,234
|
|
20241108,145500,2105726360,19790,19790,19790,19790,200
|
|
20241108,145400,2101768360,19790,19790,19790,19780,32
|
|
20241108,145300,2101135130,19780,19780,19780,19780,175
|
|
20241108,145200,2097673630,19780,19780,19780,19770,83
|
|
20241108,145100,2096032490,19780,19780,19780,19780,33
|
|
20241108,145000,2095379750,19780,19780,19780,19780,41
|
|
20241108,144900,2094568770,19780,19790,19790,19780,60
|
|
20241108,144800,2093381940,19790,19790,19790,19790,10
|
|
20241108,144700,2093184040,19790,19760,19790,19760,44
|
|
20241108,144600,2092313310,19770,19770,19770,19770,16
|
|
20241108,144500,2091996990,19760,19770,19770,19760,212
|
|
20241108,144400,2087805760,19770,19770,19770,19770,104
|
|
20241108,144300,2085749680,19790,19790,19790,19790,0
|
|
20241108,144200,2085749680,19790,19770,19790,19770,149
|
|
20241108,144100,2082802970,19770,19770,19770,19770,193
|
|
20241108,144000,2078987360,19770,19770,19770,19770,14
|
|
20241108,143900,2078710580,19770,19770,19770,19770,5
|
|
20241108,143800,2078611730,19770,19770,19770,19770,11
|
|
20241108,143700,2078394260,19770,19770,19770,19770,48
|
|
20241108,143600,2077445300,19770,19780,19780,19770,46
|
|
20241108,143500,2076535820,19780,19780,19790,19780,57
|
|
20241108,143400,2075408330,19790,19780,19790,19780,21
|
|
20241108,143300,2074992940,19780,19780,19780,19780,130
|
|
20241108,143200,2072421540,19790,19790,19790,19790,76
|
|
20241108,143100,2070917500,19790,19790,19790,19780,151
|
|
20241108,143000,2067930080,19790,19770,19790,19770,51
|
|
20241108,142900,2066921510,19760,19780,19780,19760,123
|
|
20241108,142800,2064490090,19780,19780,19780,19780,25
|
|
20241108,142700,2063995590,19760,19760,19760,19760,11
|
|
20241108,142600,2063778230,19780,19780,19780,19740,53
|
|
20241108,142500,2062730690,19740,19790,19790,19740,95
|
|
20241108,142400,2060852880,19780,19780,19780,19780,10
|
|
20241108,142300,2060655080,19790,19700,19790,19700,20
|
|
20241108,142200,2060259470,19690,19690,19690,19690,0
|
|
20241108,142100,2060259470,19690,19790,19790,19690,34
|
|
20241108,142000,2059589800,19790,19700,19790,19700,122
|
|
20241108,141900,2057181180,19790,19790,19790,19790,3
|
|
20241108,141800,2057121810,19790,19790,19790,19790,35
|
|
20241108,141700,2056429160,19690,19700,19700,19690,70
|
|
20241108,141600,2055050600,19790,19790,19790,19790,42
|
|
20241108,141500,2054219420,19790,19790,19790,19790,6
|
|
20241108,141400,2054100680,19790,19700,19790,19700,26
|
|
20241108,141300,2053587390,19690,19750,19750,19690,61
|
|
20241108,141200,2052384220,19750,19690,19750,19690,41
|
|
20241108,141100,2051575510,19700,19690,19700,19690,98
|
|
20241108,141000,2049644950,19700,19690,19700,19690,7
|
|
20241108,140900,2049507100,19690,19720,19720,19690,82
|
|
20241108,140800,2047891090,19720,19720,19720,19720,64
|
|
20241108,140700,2046629010,19720,19720,19720,19720,0
|
|
20241108,140600,2046629010,19720,19670,19720,19670,33
|
|
20241108,140500,2045979750,19670,19670,19670,19670,33
|
|
20241108,140400,2045330640,19670,19740,19740,19670,193
|
|
20241108,140300,2041524610,19740,19740,19750,19740,118
|
|
20241108,140200,2039195280,19750,19680,19750,19680,11
|
|
20241108,140100,2038978730,19680,19750,19750,19680,45
|
|
20241108,140000,2038092570,19700,19670,19700,19670,77
|
|
20241108,135900,2036576000,19700,19680,19700,19660,56
|
|
20241108,135800,2035473330,19680,19680,19680,19660,357
|
|
20241108,135700,2028449370,19670,19630,19680,19630,69
|
|
20241108,135600,2027093170,19630,19680,19680,19630,8
|
|
20241108,135500,2026935980,19680,19680,19680,19680,51
|
|
20241108,135400,2025932300,19690,19690,19690,19690,50
|
|
20241108,135300,2024947800,19710,19710,19710,19620,514
|
|
20241108,135200,2014847710,19750,19750,19750,19700,165
|
|
20241108,135100,2011595940,19700,19710,19750,19700,124
|
|
20241108,135000,2009152460,19710,19700,19710,19700,177
|
|
20241108,134900,2005664560,19700,19700,19710,19700,95
|
|
20241108,134800,2003792800,19700,19710,19750,19700,74
|
|
20241108,134700,2002334390,19710,19740,19740,19710,142
|
|
20241108,134600,1999532920,19750,19750,19750,19750,140
|
|
20241108,134500,1996767920,19750,19750,19750,19750,53
|
|
20241108,134400,1995721170,19750,19850,19850,19750,101
|
|
20241108,134300,1993721170,19850,19760,19850,19760,2
|
|
20241108,134200,1993681560,19760,19760,19760,19760,11
|
|
20241108,134100,1993464200,19760,19760,19760,19760,30
|
|
20241108,134000,1992871400,19750,19800,19800,19750,261
|
|
20241108,133900,1987715210,19800,19790,19880,19790,278
|
|
20241108,133800,1982213470,19790,19790,19790,19790,0
|
|
20241108,133700,1982213470,19790,19790,19790,19790,77
|
|
20241108,133600,1980689640,19790,19770,19790,19760,51
|
|
20241108,133500,1979681780,19760,19760,19760,19760,36
|
|
20241108,133400,1978970420,19760,19760,19760,19750,421
|
|
20241108,133300,1970653610,19760,19790,19790,19760,22
|
|
20241108,133200,1970218860,19800,19880,19880,19800,597
|
|
20241108,133100,1958365480,19880,19870,19880,19870,35
|
|
20241108,133000,1957670010,19870,19860,19870,19860,172
|
|
20241108,132900,1954253820,19870,19840,19870,19840,440
|
|
20241108,132800,1945523250,19800,19840,19840,19800,93
|
|
20241108,132700,1943679770,19840,19830,19840,19830,49
|
|
20241108,132600,1942707770,19830,19830,19830,19830,2
|
|
20241108,132500,1942668110,19800,19840,19840,19800,145
|
|
20241108,132400,1939795310,19840,19800,19840,19760,100
|
|
20241108,132300,1937814560,19800,19800,19800,19760,52
|
|
20241108,132200,1936785000,19800,19800,19800,19800,8
|
|
20241108,132100,1936626600,19760,19760,19760,19760,71
|
|
20241108,132000,1935223640,19800,19780,19800,19760,139
|
|
20241108,131900,1932475960,19780,19800,19800,19780,3
|
|
20241108,131800,1932416600,19830,19830,19830,19830,0
|
|
20241108,131700,1932416600,19830,19830,19830,19760,39
|
|
20241108,131600,1931645330,19760,19840,19850,19750,394
|
|
20241108,131500,1923844640,19840,19770,19840,19770,899
|
|
20241108,131400,1906054160,19770,19780,19780,19770,15
|
|
20241108,131300,1905757600,19790,19770,19790,19770,2
|
|
20241108,131200,1905718040,19750,19670,19750,19660,1977
|
|
20241108,131100,1866739430,19660,19660,19660,19660,1
|
|
20241108,131000,1866719770,19660,19650,19660,19650,81
|
|
20241108,130900,1865127420,19650,19630,19700,19630,33
|
|
20241108,130800,1864478840,19620,19620,19620,19620,38
|
|
20241108,130700,1863733280,19710,19710,19710,19700,73
|
|
20241108,130600,1862294660,19700,19710,19720,19610,311
|
|
20241108,130500,1856165860,19720,19720,19720,19720,1
|
|
20241108,130400,1856146140,19720,19610,19730,19610,568
|
|
20241108,130300,1844972540,19650,19670,19670,19620,261
|
|
20241108,130200,1839844040,19700,19700,19700,19700,4
|
|
20241108,130100,1839765240,19700,19780,19780,19650,1637
|
|
20241108,130000,1807467680,19790,19820,19820,19790,529
|
|
20241108,125900,1796992930,19810,19810,19820,19810,37
|
|
20241108,125800,1796259940,19810,19820,19820,19810,41
|
|
20241108,125700,1795447710,19820,19810,19820,19800,126
|
|
20241108,125600,1792952550,19800,19810,19810,19800,73
|
|
20241108,125500,1791506550,19810,19830,19830,19810,440
|
|
20241108,125400,1782784600,19840,19880,19880,19840,308
|
|
20241108,125300,1776673820,19890,19890,19890,19890,3
|
|
20241108,125200,1776614150,19890,19890,19890,19890,4
|
|
20241108,125100,1776534590,19890,19840,19890,19830,161
|
|
20241108,125000,1773340650,19840,19840,19840,19830,18
|
|
20241108,124900,1772983630,19830,19830,19830,19830,52
|
|
20241108,124800,1771952470,19830,19840,19840,19830,140
|
|
20241108,124700,1769175780,19840,19840,19840,19840,80
|
|
20241108,124600,1767588580,19840,19840,19840,19840,2
|
|
20241108,124500,1767548900,19840,19950,19950,19840,1081
|
|
20241108,124400,1746057470,19930,19930,19930,19930,55
|
|
20241108,124300,1744961320,19930,19930,19950,19930,36
|
|
20241108,124200,1744243820,19950,19930,19950,19930,6
|
|
20241108,124100,1744124200,19930,19910,19930,19910,23
|
|
20241108,124000,1743666250,19910,19930,19930,19910,319
|
|
20241108,123900,1737312920,19930,19950,19950,19930,30
|
|
20241108,123800,1736714830,19950,19950,19950,19950,6
|
|
20241108,123700,1736595130,19950,19960,19960,19950,2
|
|
20241108,123600,1736555220,19960,19960,19960,19960,26
|
|
20241108,123500,1736036260,19960,19960,19960,19910,49
|
|
20241108,123400,1735060020,19980,19980,19980,19980,1
|
|
20241108,123300,1735040040,19920,19990,19990,19920,108
|
|
20241108,123200,1732883680,19970,19980,19990,19920,316
|
|
20241108,123100,1726573620,19930,19980,19980,19930,73
|
|
20241108,123000,1725116480,19990,19980,19990,19980,74
|
|
20241108,122900,1723637930,19980,19980,19980,19980,76
|
|
20241108,122800,1722119450,19980,19980,19980,19980,2
|
|
20241108,122700,1722079490,19930,19930,19930,19930,49
|
|
20241108,122600,1721102920,19930,19980,19980,19930,25
|
|
20241108,122500,1720604420,20000,20000,20000,20000,3
|
|
20241108,122400,1720544420,19990,19990,19990,19990,1
|
|
20241108,122300,1720524430,19930,19950,19950,19920,188
|
|
20241108,122200,1716777130,19960,19970,19970,19960,3
|
|
20241108,122100,1716717240,19950,19960,19960,19950,321
|
|
20241108,122000,1710311160,19960,19950,19960,19950,39
|
|
20241108,121900,1709533080,19960,19960,19960,19950,84
|
|
20241108,121800,1707856640,19990,20050,20050,19990,188
|
|
20241108,121700,1704097090,20050,19950,20050,19950,12
|
|
20241108,121600,1703857490,19950,20000,20000,19950,419
|
|
20241108,121500,1695490290,20000,20000,20050,20000,144
|
|
20241108,121400,1692610240,20050,20050,20100,20050,21
|
|
20241108,121300,1692189140,20100,20100,20100,20100,5
|
|
20241108,121200,1692088640,20100,20100,20100,20100,98
|
|
20241108,121100,1690118840,20100,20050,20100,20050,7
|
|
20241108,121000,1689978440,20050,20050,20100,20050,215
|
|
20241108,120900,1685667640,20050,20050,20050,20050,2
|
|
20241108,120800,1685627540,20050,20050,20050,20050,24
|
|
20241108,120700,1685146340,20050,20050,20050,20050,602
|
|
20241108,120600,1673076240,20000,20050,20050,20000,48
|
|
20241108,120500,1672116140,20000,20050,20050,20000,15
|
|
20241108,120400,1671815540,20000,20050,20050,20000,80
|
|
20241108,120300,1670212990,20050,20050,20050,20050,7
|
|
20241108,120200,1670072640,20000,20000,20000,20000,90
|
|
20241108,120100,1668272640,20050,20050,20050,20000,36
|
|
20241108,120000,1667550890,20050,20050,20050,20050,24
|
|
20241108,115900,1667069690,20000,20050,20050,20000,2
|
|
20241108,115800,1667029640,20050,20050,20050,20000,69
|
|
20241108,115700,1665648240,20000,20000,20000,20000,3
|
|
20241108,115600,1665588240,20000,20050,20050,20000,94
|
|
20241108,115500,1663707540,20050,20050,20050,20050,2
|
|
20241108,115400,1663667440,20050,20100,20100,20050,38
|
|
20241108,115300,1662905440,20100,20100,20100,20100,2
|
|
20241108,115200,1662865240,20100,20100,20100,20100,12
|
|
20241108,115100,1662624040,20100,20100,20100,20100,2
|
|
20241108,115000,1662583840,20050,20050,20050,20050,63
|
|
20241108,114900,1661320690,20100,20100,20100,20100,4
|
|
20241108,114800,1661240290,20100,20100,20100,20050,113
|
|
20241108,114700,1658969240,20100,20050,20100,20050,2
|
|
20241108,114600,1658929090,20050,20050,20100,20000,174
|
|
20241108,114500,1655438590,20050,20050,20050,20050,13
|
|
20241108,114400,1655177940,20050,20100,20100,20050,40
|
|
20241108,114300,1654375840,20100,20100,20100,20100,2
|
|
20241108,114200,1654335640,20000,20050,20050,20000,41
|
|
20241108,114100,1653514740,20100,20050,20100,20050,6
|
|
20241108,114000,1653394390,20050,20000,20050,20000,263
|
|
20241108,113900,1648131040,20000,20050,20050,20000,87
|
|
20241108,113800,1646390740,20050,20050,20050,20050,524
|
|
20241108,113700,1635884540,20100,20100,20100,20100,12
|
|
20241108,113600,1635643340,20150,20050,20150,20050,3
|
|
20241108,113500,1635582990,20050,20150,20150,20050,2
|
|
20241108,113400,1635542790,20150,20150,20150,20050,112
|
|
20241108,113300,1633290390,20150,20050,20150,20050,729
|
|
20241108,113200,1618632490,20050,20100,20100,20050,147
|
|
20241108,113100,1615685090,20100,20050,20100,20050,40
|
|
20241108,113000,1614881940,20050,20050,20050,20050,33
|
|
20241108,112900,1614220290,20100,20050,20100,20050,483
|
|
20241108,112800,1604536040,20100,20100,20100,20100,31
|
|
20241108,112700,1603912940,20050,20100,20100,20050,39
|
|
20241108,112600,1603130890,20100,20050,20100,20050,47
|
|
20241108,112500,1602188340,20050,20050,20050,20050,1
|
|
20241108,112400,1602168290,20100,20000,20100,20000,61
|
|
20241108,112300,1600945740,20000,20050,20050,20000,62
|
|
20241108,112200,1599703190,20050,20050,20050,20000,800
|
|
20241108,112100,1583688090,20000,20000,20050,20000,56
|
|
20241108,112000,1582568040,20000,20050,20050,20000,3
|
|
20241108,111900,1582507990,20050,20050,20050,20050,2
|
|
20241108,111800,1582467890,20000,20000,20000,20000,0
|
|
20241108,111700,1582467890,20000,20050,20050,20000,93
|
|
20241108,111600,1580605490,20050,20050,20050,20050,3
|
|
20241108,111500,1580545340,20050,20050,20050,20050,101
|
|
20241108,111400,1578520290,20050,20050,20050,20050,1
|
|
20241108,111300,1578500240,20000,20100,20100,20000,34
|
|
20241108,111200,1577820040,20000,20100,20100,20000,304
|
|
20241108,111100,1571738340,20100,20100,20100,20050,93
|
|
20241108,111000,1569869090,20100,20100,20100,20100,3
|
|
20241108,110900,1569808790,20100,20100,20100,20000,123
|
|
20241108,110800,1567340990,20100,20100,20100,20100,1
|
|
20241108,110700,1567320890,20100,20100,20100,20100,2
|
|
20241108,110600,1567280690,20100,20100,20100,20100,100
|
|
20241108,110500,1565270690,20150,20100,20150,20000,420
|
|
20241108,110400,1556832540,20100,20150,20150,20100,540
|
|
20241108,110300,1545977540,20150,20150,20150,20150,1
|
|
20241108,110200,1545957390,20150,20150,20150,20100,67
|
|
20241108,110100,1544607390,20150,20050,20150,20050,1837
|
|
20241108,110000,1507710940,20000,20000,20050,20000,23
|
|
20241108,105900,1507249940,20000,20000,20000,20000,2
|
|
20241108,105800,1507209940,20050,20050,20050,20050,1
|
|
20241108,105700,1507189890,19980,19980,19990,19980,34
|
|
20241108,105600,1506510560,20000,20000,20000,20000,267
|
|
20241108,105500,1501170560,20000,20000,20000,19990,1111
|
|
20241108,105400,1478950740,20000,20000,20000,20000,0
|
|
20241108,105300,1478950740,20000,19960,20000,19960,147
|
|
20241108,105200,1476016420,19960,19960,19960,19960,1
|
|
20241108,105100,1475996460,20000,19970,20000,19930,372
|
|
20241108,105000,1468565140,19970,19970,19970,19970,129
|
|
20241108,104900,1465989010,19980,19980,19980,19970,109
|
|
20241108,104800,1463811540,19980,19970,19980,19970,244
|
|
20241108,104700,1458938800,19970,19920,19970,19920,4
|
|
20241108,104600,1458858970,19920,19920,19920,19920,61
|
|
20241108,104500,1457643850,19920,19910,19920,19910,60
|
|
20241108,104400,1456449050,19910,19920,19920,19910,134
|
|
20241108,104300,1453780070,19920,19910,19920,19910,651
|
|
20241108,104200,1440815380,19910,19890,19910,19890,716
|
|
20241108,104100,1426567090,19860,19930,19980,19860,1200
|
|
20241108,104000,1402679920,19920,19920,19920,19920,0
|
|
20241108,103900,1402679920,19920,19920,19920,19920,0
|
|
20241108,103800,1402679920,19920,19920,19920,19920,4
|
|
20241108,103700,1402600240,19910,19940,19940,19910,172
|
|
20241108,103600,1399174640,19940,19970,19980,19940,286
|
|
20241108,103500,1393468440,19970,20050,20050,19970,171
|
|
20241108,103400,1390050370,20000,19960,20000,19960,306
|
|
20241108,103300,1383932500,19950,19960,19960,19950,9
|
|
20241108,103200,1383752870,19960,19960,19970,19960,33
|
|
20241108,103100,1383094130,19970,19950,19980,19950,106
|
|
20241108,103000,1380979280,19950,19950,19950,19950,110
|
|
20241108,102900,1378784780,19950,19950,19950,19950,81
|
|
20241108,102800,1377168830,19950,19960,19960,19950,116
|
|
20241108,102700,1374854520,19950,19930,19950,19930,894
|
|
20241108,102600,1357023530,19900,19950,19950,19900,438
|
|
20241108,102500,1348307230,19950,19950,19950,19950,400
|
|
20241108,102400,1340327230,19960,19970,19990,19960,238
|
|
20241108,102300,1335575080,19980,19980,19980,19980,5
|
|
20241108,102200,1335475180,19990,20000,20000,19990,74
|
|
20241108,102100,1333995720,20000,20000,20000,19990,34
|
|
20241108,102000,1333315820,20000,19960,20000,19950,43
|
|
20241108,101900,1332457790,19950,20050,20050,19950,476
|
|
20241108,101800,1322939540,20050,19880,20050,19880,1409
|
|
20241108,101700,1294884890,19880,19750,19880,19750,232
|
|
20241108,101600,1290278730,19730,19740,19820,19730,126
|
|
20241108,101500,1287784370,19810,19830,19830,19700,2873
|
|
20241108,101400,1231150220,19790,19830,19840,19790,489
|
|
20241108,101300,1221463350,19840,19830,19840,19830,525
|
|
20241108,101200,1211049380,19830,19880,19890,19830,244
|
|
20241108,101100,1206203720,19870,19880,19880,19870,21
|
|
20241108,101000,1205786440,19880,19880,19880,19880,7
|
|
20241108,100900,1205647280,19880,19880,19880,19880,29
|
|
20241108,100800,1205070760,19890,19890,19890,19880,79
|
|
20241108,100700,1203499980,19890,19900,19900,19890,207
|
|
20241108,100600,1199381490,19900,19840,19900,19840,114
|
|
20241108,100500,1197114810,19830,19830,19830,19830,0
|
|
20241108,100400,1197114810,19830,19820,19830,19810,1115
|
|
20241108,100300,1175014960,19800,19870,19890,19800,520
|
|
20241108,100200,1164708280,19860,19860,19860,19860,180
|
|
20241108,100100,1161133480,19860,19990,19990,19860,1220
|
|
20241108,100000,1136785310,19990,19990,20000,19990,224
|
|
20241108,095900,1132307450,19990,20000,20000,19990,42
|
|
20241108,095800,1131467710,20000,20000,20000,19990,260
|
|
20241108,095700,1126267830,19990,19990,19990,19990,53
|
|
20241108,095600,1125208360,19990,20000,20000,19990,97
|
|
20241108,095500,1123269320,19980,20000,20000,19980,258
|
|
20241108,095400,1118113480,20000,20000,20000,19970,269
|
|
20241108,095300,1112735130,20000,19950,20000,19950,558
|
|
20241108,095200,1101592330,19950,19940,19950,19870,1556
|
|
20241108,095100,1070602090,19940,20000,20000,19940,817
|
|
20241108,095000,1054290790,20050,20000,20050,19990,1385
|
|
20241108,094900,1026593500,20000,20000,20000,20000,5
|
|
20241108,094800,1026493500,20000,20100,20100,20000,865
|
|
20241108,094700,1009147250,20100,20100,20100,20100,1
|
|
20241108,094600,1009127150,20150,20100,20150,20100,57
|
|
20241108,094500,1007980200,20150,20150,20150,20150,28
|
|
20241108,094400,1007416000,20150,20100,20150,20100,226
|
|
20241108,094300,1002872100,20100,20100,20100,20100,82
|
|
20241108,094200,1001223900,20150,20050,20150,20050,1244
|
|
20241108,094100,976230700,20000,20050,20050,20000,55
|
|
20241108,094000,975128650,20000,20050,20050,20000,1684
|
|
20241108,093900,941440400,20050,20050,20050,20050,374
|
|
20241108,093800,933941700,20100,20150,20150,20100,212
|
|
20241108,093700,929680000,20150,20150,20150,20150,151
|
|
20241108,093600,926637350,20150,20200,20200,20150,389
|
|
20241108,093500,918782950,20200,20200,20200,20200,580
|
|
20241108,093400,907066950,20200,20150,20200,20100,210
|
|
20241108,093300,902828050,20150,20150,20200,20150,91
|
|
20241108,093200,900993750,20200,20200,20200,20200,114
|
|
20241108,093100,898690950,20200,20250,20250,20200,27
|
|
20241108,093000,898145000,20200,20150,20250,20150,760
|
|
20241108,092900,882790700,20200,20200,20200,20200,213
|
|
20241108,092800,878488100,20250,20200,20250,20200,363
|
|
20241108,092700,871154650,20200,20200,20250,20200,310
|
|
20241108,092600,864882650,20200,20150,20250,20150,369
|
|
20241108,092500,857433200,20150,20150,20150,20100,456
|
|
20241108,092400,848247450,20200,20150,20200,20150,205
|
|
20241108,092300,844111500,20200,20200,20250,20150,671
|
|
20241108,092200,830556300,20200,20100,20200,20100,1296
|
|
20241108,092100,804441750,20100,20250,20250,20100,512
|
|
20241108,092000,794123550,20250,20250,20300,20150,1868
|
|
20241108,091900,756319050,20250,20250,20300,20250,642
|
|
20241108,091800,743304300,20200,20200,20300,20200,1470
|
|
20241108,091700,713535200,20250,20100,20250,20100,909
|
|
20241108,091600,695179900,20100,20200,20250,20100,2875
|
|
20241108,091500,637107400,20200,20150,20200,20150,1155
|
|
20241108,091400,613821300,20100,20100,20100,20000,917
|
|
20241108,091300,595406400,20100,20050,20100,20000,388
|
|
20241108,091200,587639900,20050,20000,20050,20000,490
|
|
20241108,091100,577817050,20050,20100,20100,20000,286
|
|
20241108,091000,572078950,20100,20000,20150,20000,2253
|
|
20241108,090900,526869750,20000,20050,20050,19970,1430
|
|
20241108,090800,498222240,20050,19920,20050,19920,2674
|
|
20241108,090700,444777150,19860,19870,19930,19860,893
|
|
20241108,090600,426997560,19870,19880,19920,19850,2667
|
|
20241108,090500,373956770,19800,19850,19890,19800,2059
|
|
20241108,090400,333068070,19830,19740,19850,19720,3125
|
|
20241108,090300,271288680,19730,19660,19730,19650,2691
|
|
20241108,090200,218326630,19670,19780,19790,19670,606
|
|
20241108,090100,206363810,19780,19670,19800,19660,2046
|
|
20241108,090000,166024700,19690,19310,19690,19310,8347
|