584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184100,3178115970,19880,19880,19880,19880,1282
|
|
20241127,184000,3178115970,19880,19880,19880,19880,0
|
|
20241127,183900,3178115970,19880,19880,19880,19880,0
|
|
20241127,183800,3178115970,19880,19880,19880,19880,0
|
|
20241127,183700,3178115970,19880,19880,19880,19880,0
|
|
20241127,183600,3178115970,19880,19880,19880,19880,0
|
|
20241127,183500,3178115970,19880,19880,19880,19880,0
|
|
20241127,183400,3178115970,19880,19880,19880,19880,0
|
|
20241127,183300,3178115970,19880,19880,19880,19880,0
|
|
20241127,183200,3178115970,19880,19880,19880,19880,0
|
|
20241127,183100,3178115970,19880,19880,19880,19880,0
|
|
20241127,183000,3178115970,19880,19880,19880,19880,0
|
|
20241127,182900,3178115970,19880,19880,19880,19880,0
|
|
20241127,182800,3178115970,19880,19880,19880,19880,0
|
|
20241127,182700,3178115970,19880,19880,19880,19880,0
|
|
20241127,182600,3178115970,19880,19880,19880,19880,0
|
|
20241127,182500,3178115970,19880,19880,19880,19880,0
|
|
20241127,182400,3178115970,19880,19880,19880,19880,0
|
|
20241127,182300,3178115970,19880,19880,19880,19880,0
|
|
20241127,182200,3178115970,19880,19880,19880,19880,0
|
|
20241127,182100,3178115970,19880,19880,19880,19880,0
|
|
20241127,182000,3178115970,19880,19880,19880,19880,0
|
|
20241127,181900,3178115970,19880,19880,19880,19880,0
|
|
20241127,181800,3178115970,19880,19880,19880,19880,0
|
|
20241127,181700,3178115970,19880,19880,19880,19880,0
|
|
20241127,181600,3178115970,19880,19880,19880,19880,0
|
|
20241127,181500,3178115970,19880,19880,19880,19880,0
|
|
20241127,181400,3178115970,19880,19880,19880,19880,0
|
|
20241127,181300,3178115970,19880,19880,19880,19880,0
|
|
20241127,181200,3178115970,19880,19880,19880,19880,0
|
|
20241127,181100,3178115970,19880,19880,19880,19880,1282
|
|
20241127,181000,3178115970,19880,19880,19880,19880,0
|
|
20241127,180900,3178115970,19880,19880,19880,19880,0
|
|
20241127,180800,3178115970,19880,19880,19880,19880,0
|
|
20241127,180700,3178115970,19880,19880,19880,19880,0
|
|
20241127,180600,3178115970,19880,19880,19880,19880,0
|
|
20241127,180500,3178115970,19880,19880,19880,19880,0
|
|
20241127,180400,3178115970,19880,19880,19880,19880,0
|
|
20241127,180300,3178115970,19880,19880,19880,19880,0
|
|
20241127,180200,3178115970,19880,19880,19880,19880,0
|
|
20241127,180100,3178115970,19880,19880,19880,19880,0
|
|
20241127,180000,3178115970,19880,19880,19880,19880,0
|
|
20241127,175900,3178115970,19880,19880,19880,19880,0
|
|
20241127,175800,3178115970,19880,19880,19880,19880,0
|
|
20241127,175700,3178115970,19880,19880,19880,19880,0
|
|
20241127,175600,3178115970,19880,19880,19880,19880,0
|
|
20241127,175500,3178115970,19880,19880,19880,19880,0
|
|
20241127,175400,3178115970,19880,19880,19880,19880,0
|
|
20241127,175300,3178115970,19880,19880,19880,19880,0
|
|
20241127,175200,3178115970,19880,19880,19880,19880,0
|
|
20241127,175100,3178115970,19880,19880,19880,19880,0
|
|
20241127,175000,3178115970,19880,19880,19880,19880,0
|
|
20241127,174900,3178115970,19880,19880,19880,19880,0
|
|
20241127,174800,3178115970,19880,19880,19880,19880,0
|
|
20241127,174700,3178115970,19880,19880,19880,19880,0
|
|
20241127,174600,3178115970,19880,19880,19880,19880,0
|
|
20241127,174500,3178115970,19880,19880,19880,19880,0
|
|
20241127,174400,3178115970,19880,19880,19880,19880,0
|
|
20241127,174300,3178115970,19880,19880,19880,19880,0
|
|
20241127,174200,3178115970,19880,19880,19880,19880,0
|
|
20241127,174100,3178115970,19880,19880,19880,19880,1282
|
|
20241127,174000,3178115970,19880,19880,19880,19880,0
|
|
20241127,173900,3178115970,19880,19880,19880,19880,0
|
|
20241127,173800,3178115970,19880,19880,19880,19880,0
|
|
20241127,173700,3178115970,19880,19880,19880,19880,0
|
|
20241127,173600,3178115970,19880,19880,19880,19880,0
|
|
20241127,173500,3178115970,19880,19880,19880,19880,0
|
|
20241127,173400,3178115970,19880,19880,19880,19880,0
|
|
20241127,173300,3178115970,19880,19880,19880,19880,0
|
|
20241127,173200,3178115970,19880,19880,19880,19880,0
|
|
20241127,173100,3178115970,19880,19880,19880,19880,0
|
|
20241127,173000,3178115970,19880,19880,19880,19880,0
|
|
20241127,172900,3178115970,19880,19880,19880,19880,0
|
|
20241127,172800,3178115970,19880,19880,19880,19880,0
|
|
20241127,172700,3178115970,19880,19880,19880,19880,0
|
|
20241127,172600,3178115970,19880,19880,19880,19880,0
|
|
20241127,172500,3178115970,19880,19880,19880,19880,0
|
|
20241127,172400,3178115970,19880,19880,19880,19880,0
|
|
20241127,172300,3178115970,19880,19880,19880,19880,0
|
|
20241127,172200,3178115970,19880,19880,19880,19880,0
|
|
20241127,172100,3178115970,19880,19880,19880,19880,0
|
|
20241127,172000,3178115970,19880,19880,19880,19880,0
|
|
20241127,171900,3178115970,19880,19880,19880,19880,0
|
|
20241127,171800,3178115970,19880,19880,19880,19880,0
|
|
20241127,171700,3178115970,19880,19880,19880,19880,0
|
|
20241127,171600,3178115970,19880,19880,19880,19880,0
|
|
20241127,171500,3178115970,19880,19880,19880,19880,0
|
|
20241127,171400,3178115970,19880,19880,19880,19880,0
|
|
20241127,171300,3178115970,19880,19880,19880,19880,0
|
|
20241127,171200,3178115970,19880,19880,19880,19880,0
|
|
20241127,171100,3178115970,19880,19880,19880,19880,1282
|
|
20241127,171000,3178115970,19880,19880,19880,19880,0
|
|
20241127,170900,3178115970,19880,19880,19880,19880,0
|
|
20241127,170800,3178115970,19880,19880,19880,19880,0
|
|
20241127,170700,3178115970,19880,19880,19880,19880,0
|
|
20241127,170600,3178115970,19880,19880,19880,19880,0
|
|
20241127,170500,3178115970,19880,19880,19880,19880,0
|
|
20241127,170400,3178115970,19880,19880,19880,19880,0
|
|
20241127,170300,3178115970,19880,19880,19880,19880,0
|
|
20241127,170200,3178115970,19880,19880,19880,19880,0
|
|
20241127,170100,3178115970,19880,19880,19880,19880,0
|
|
20241127,170000,3178115970,19880,19880,19880,19880,0
|
|
20241127,165900,3178115970,19880,19880,19880,19880,0
|
|
20241127,165800,3178115970,19880,19880,19880,19880,0
|
|
20241127,165700,3178115970,19880,19880,19880,19880,0
|
|
20241127,165600,3178115970,19880,19880,19880,19880,0
|
|
20241127,165500,3178115970,19880,19880,19880,19880,0
|
|
20241127,165400,3178115970,19880,19880,19880,19880,0
|
|
20241127,165300,3178115970,19880,19880,19880,19880,0
|
|
20241127,165200,3178115970,19880,19880,19880,19880,0
|
|
20241127,165100,3178115970,19880,19880,19880,19880,0
|
|
20241127,165000,3178115970,19880,19880,19880,19880,0
|
|
20241127,164900,3178115970,19880,19880,19880,19880,0
|
|
20241127,164800,3178115970,19880,19880,19880,19880,0
|
|
20241127,164700,3178115970,19880,19880,19880,19880,0
|
|
20241127,164600,3178115970,19880,19880,19880,19880,0
|
|
20241127,164500,3178115970,19880,19880,19880,19880,0
|
|
20241127,164400,3178115970,19880,19880,19880,19880,0
|
|
20241127,164300,3178115970,19880,19880,19880,19880,0
|
|
20241127,164200,3178115970,19880,19880,19880,19880,0
|
|
20241127,164100,3178115970,19880,19880,19880,19880,1282
|
|
20241127,164000,3178115970,19880,19880,19880,19880,0
|
|
20241127,163900,3178115970,19880,19880,19880,19880,0
|
|
20241127,163800,3178115970,19880,19880,19880,19880,0
|
|
20241127,163700,3178115970,19880,19880,19880,19880,0
|
|
20241127,163600,3178115970,19880,19880,19880,19880,0
|
|
20241127,163500,3178115970,19880,19880,19880,19880,0
|
|
20241127,163400,3178115970,19880,19880,19880,19880,0
|
|
20241127,163300,3178115970,19880,19880,19880,19880,0
|
|
20241127,163200,3178115970,19880,19880,19880,19880,0
|
|
20241127,163100,3178115970,19880,19880,19880,19880,0
|
|
20241127,163000,3178115970,19880,19880,19880,19880,0
|
|
20241127,162900,3178115970,19880,19880,19880,19880,0
|
|
20241127,162800,3178115970,19880,19880,19880,19880,0
|
|
20241127,162700,3178115970,19880,19880,19880,19880,0
|
|
20241127,162600,3178115970,19880,19880,19880,19880,0
|
|
20241127,162500,3178115970,19880,19880,19880,19880,0
|
|
20241127,162400,3178115970,19880,19880,19880,19880,0
|
|
20241127,162300,3178115970,19880,19880,19880,19880,0
|
|
20241127,162200,3178115970,19880,19880,19880,19880,0
|
|
20241127,162100,3178115970,19880,19880,19880,19880,0
|
|
20241127,162000,3178115970,19880,19880,19880,19880,0
|
|
20241127,161900,3178115970,19880,19880,19880,19880,0
|
|
20241127,161800,3178115970,19880,19880,19880,19880,0
|
|
20241127,161700,3178115970,19880,19880,19880,19880,0
|
|
20241127,161600,3178115970,19880,19880,19880,19880,0
|
|
20241127,161500,3178115970,19880,19880,19880,19880,0
|
|
20241127,161400,3178115970,19880,19880,19880,19880,0
|
|
20241127,161300,3178115970,19880,19880,19880,19880,0
|
|
20241127,161200,3178115970,19880,19880,19880,19880,0
|
|
20241127,161100,3178115970,19880,19880,19880,19880,1282
|
|
20241127,161000,3178115970,19880,19880,19880,19880,0
|
|
20241127,160900,3178115970,19880,19880,19880,19880,0
|
|
20241127,160800,3178115970,19880,19880,19880,19880,0
|
|
20241127,160700,3178115970,19880,19880,19880,19880,0
|
|
20241127,160600,3178115970,19880,19880,19880,19880,0
|
|
20241127,160500,3178115970,19880,19880,19880,19880,0
|
|
20241127,160400,3178115970,19880,19880,19880,19880,0
|
|
20241127,160300,3178115970,19880,19880,19880,19880,0
|
|
20241127,160200,3178115970,19880,19880,19880,19880,0
|
|
20241127,160100,3178115970,19880,19880,19880,19880,0
|
|
20241127,160000,3178115970,19880,19880,19880,19880,0
|
|
20241127,155900,3178115970,19880,19880,19880,19880,0
|
|
20241127,155800,3178115970,19880,19880,19880,19880,0
|
|
20241127,155700,3178115970,19880,19880,19880,19880,0
|
|
20241127,155600,3178115970,19880,19880,19880,19880,0
|
|
20241127,155500,3178115970,19880,19880,19880,19880,0
|
|
20241127,155400,3178115970,19880,19880,19880,19880,0
|
|
20241127,155300,3178115970,19880,19880,19880,19880,0
|
|
20241127,155200,3178115970,19880,19880,19880,19880,0
|
|
20241127,155100,3178115970,19880,19880,19880,19880,0
|
|
20241127,155000,3178115970,19880,19880,19880,19880,0
|
|
20241127,154900,3178115970,19880,19880,19880,19880,0
|
|
20241127,154800,3178115970,19880,19880,19880,19880,0
|
|
20241127,154700,3178115970,19880,19880,19880,19880,0
|
|
20241127,154600,3178115970,19880,19880,19880,19880,0
|
|
20241127,154500,3178115970,19880,19880,19880,19880,0
|
|
20241127,154400,3178115970,19880,19880,19880,19880,0
|
|
20241127,154300,3178115970,19880,19880,19880,19880,0
|
|
20241127,154200,3178115970,19880,19880,19880,19880,0
|
|
20241127,154100,3178115970,19880,19880,19880,19880,1282
|
|
20241127,154000,3178115970,19880,19880,19880,19880,0
|
|
20241127,153900,3178115970,19880,19880,19880,19880,0
|
|
20241127,153800,3178115970,19880,19880,19880,19880,0
|
|
20241127,153700,3178115970,19880,19880,19880,19880,0
|
|
20241127,153600,3178115970,19880,19880,19880,19880,0
|
|
20241127,153500,3178115970,19880,19880,19880,19880,0
|
|
20241127,153400,3178115970,19880,19880,19880,19880,0
|
|
20241127,153300,3178115970,19880,19880,19880,19880,0
|
|
20241127,153200,3178115970,19880,19880,19880,19880,0
|
|
20241127,153100,3178115970,19880,19880,19880,19880,0
|
|
20241127,153000,3178115970,19880,19880,19880,19880,1282
|
|
20241127,152900,3152629810,19850,19850,19850,19850,0
|
|
20241127,152800,3152629810,19850,19850,19850,19850,0
|
|
20241127,152700,3152629810,19850,19850,19850,19850,0
|
|
20241127,152600,3152629810,19850,19850,19850,19850,0
|
|
20241127,152500,3152629810,19850,19850,19850,19850,0
|
|
20241127,152400,3152629810,19850,19850,19850,19850,0
|
|
20241127,152300,3152629810,19850,19850,19850,19850,0
|
|
20241127,152200,3152629810,19850,19850,19850,19850,0
|
|
20241127,152100,3152629810,19850,19850,19850,19850,0
|
|
20241127,152000,3152629810,19850,19850,19850,19850,0
|
|
20241127,151900,3152629810,19850,19890,19990,19850,808
|
|
20241127,151800,3136532610,19980,19890,20000,19890,212
|
|
20241127,151700,3132301530,19870,19880,19990,19850,1213
|
|
20241127,151600,3108093540,19890,19870,19890,19860,375
|
|
20241127,151500,3100638390,19870,19870,19890,19860,325
|
|
20241127,151400,3094180900,19870,19870,19870,19860,235
|
|
20241127,151300,3089512480,19870,19890,19890,19850,541
|
|
20241127,151200,3078761770,19890,19900,19920,19890,1343
|
|
20241127,151100,3052026640,19890,19860,19890,19860,271
|
|
20241127,151000,3046640910,19860,19840,19860,19840,247
|
|
20241127,150900,3041738510,19840,19850,19850,19840,432
|
|
20241127,150800,3033165070,19840,19840,19850,19840,224
|
|
20241127,150700,3028720830,19840,19850,19850,19840,210
|
|
20241127,150600,3024554060,19850,19860,19860,19840,225
|
|
20241127,150500,3020089130,19860,19850,19860,19850,654
|
|
20241127,150400,3007106560,19860,19870,19870,19850,142
|
|
20241127,150300,3004287400,19850,19870,19870,19850,1060
|
|
20241127,150200,2983234730,19870,19860,19890,19860,81
|
|
20241127,150100,2981625260,19860,19830,19860,19830,522
|
|
20241127,150000,2971269670,19830,19820,19830,19810,300
|
|
20241127,145900,2965324290,19820,19810,19820,19800,441
|
|
20241127,145800,2956587530,19810,19820,19830,19810,674
|
|
20241127,145700,2943228640,19820,19830,19830,19820,215
|
|
20241127,145600,2938967050,19830,19840,19840,19820,884
|
|
20241127,145500,2921437490,19840,19840,19840,19830,401
|
|
20241127,145400,2913482020,19840,19840,19850,19830,991
|
|
20241127,145300,2893823390,19840,19850,19850,19840,278
|
|
20241127,145200,2888306820,19850,19850,19850,19840,274
|
|
20241127,145100,2882869300,19840,19840,19850,19840,1059
|
|
20241127,145000,2861855650,19840,19850,19850,19840,315
|
|
20241127,144900,2855605950,19850,19840,19850,19840,186
|
|
20241127,144800,2851915590,19840,19830,19840,19830,381
|
|
20241127,144700,2844357250,19830,19830,19840,19830,429
|
|
20241127,144600,2835847800,19840,19840,19850,19820,856
|
|
20241127,144500,2818866010,19840,19870,19870,19840,744
|
|
20241127,144400,2804095230,19860,19850,19870,19850,341
|
|
20241127,144300,2797324170,19860,19850,19860,19850,274
|
|
20241127,144200,2791884570,19870,19880,19890,19860,1260
|
|
20241127,144100,2766847670,19890,19870,19890,19870,188
|
|
20241127,144000,2763109730,19880,19880,19880,19870,235
|
|
20241127,143900,2758439090,19870,19870,19890,19860,203
|
|
20241127,143800,2754405120,19870,19850,19870,19840,702
|
|
20241127,143700,2740473180,19850,19850,19850,19840,206
|
|
20241127,143600,2736385780,19840,19870,19870,19820,422
|
|
20241127,143500,2728013900,19860,19910,19920,19860,2144
|
|
20241127,143400,2685366560,19920,19910,19920,19910,154
|
|
20241127,143300,2682299630,19910,19920,19920,19910,168
|
|
20241127,143200,2678954550,19920,19900,19920,19900,222
|
|
20241127,143100,2674535750,19910,19900,19910,19890,365
|
|
20241127,143000,2667273080,19890,19900,19900,19890,485
|
|
20241127,142900,2657623000,19890,19900,19910,19890,217
|
|
20241127,142800,2653305430,19900,19910,19910,19890,182
|
|
20241127,142700,2649683870,19910,19920,19920,19900,544
|
|
20241127,142600,2638857340,19920,19920,19920,19900,171
|
|
20241127,142500,2635452990,19920,19890,19920,19890,209
|
|
20241127,142400,2631293820,19890,19900,19900,19890,288
|
|
20241127,142300,2625564520,19890,19890,19900,19890,201
|
|
20241127,142200,2621566300,19900,19900,19900,19890,291
|
|
20241127,142100,2615777510,19900,19910,19910,19890,696
|
|
20241127,142000,2601926600,19910,19910,19920,19900,192
|
|
20241127,141900,2598105080,19900,19930,19930,19900,1087
|
|
20241127,141800,2576460640,19930,19920,19930,19920,234
|
|
20241127,141700,2571798580,19920,19940,19940,19920,134
|
|
20241127,141600,2569127790,19940,19930,19940,19910,2075
|
|
20241127,141500,2527779320,19940,19950,19950,19930,275
|
|
20241127,141400,2522295920,19940,19940,19950,19940,109
|
|
20241127,141300,2520122130,19940,19940,19940,19930,154
|
|
20241127,141200,2517052350,19940,19940,19950,19940,110
|
|
20241127,141100,2514858850,19930,19930,19940,19930,169
|
|
20241127,141000,2511490510,19920,19920,19930,19920,265
|
|
20241127,140900,2506211040,19930,19930,19930,19920,113
|
|
20241127,140800,2503959610,19920,19920,19930,19920,209
|
|
20241127,140700,2499796250,19930,19910,19930,19910,75
|
|
20241127,140600,2498302170,19920,19930,19930,19910,353
|
|
20241127,140500,2491269540,19930,19930,19940,19930,201
|
|
20241127,140400,2487263370,19940,19930,19940,19930,353
|
|
20241127,140300,2480227990,19940,19950,19950,19940,572
|
|
20241127,140200,2468821130,19940,19960,19960,19940,41
|
|
20241127,140100,2468003410,19950,19950,19960,19940,537
|
|
20241127,140000,2457290890,19950,19960,19960,19950,77
|
|
20241127,135900,2455754400,19960,19940,19960,19940,440
|
|
20241127,135800,2446976750,19930,20050,20050,19930,2209
|
|
20241127,135700,2402828600,20050,20050,20050,20000,47
|
|
20241127,135600,2401887850,20000,20050,20100,20000,782
|
|
20241127,135500,2386207600,20050,20050,20050,20000,253
|
|
20241127,135400,2381145750,20050,20000,20050,20000,147
|
|
20241127,135300,2378201700,20050,20000,20050,20000,40
|
|
20241127,135200,2377401300,20050,20000,20050,20000,213
|
|
20241127,135100,2373135550,20050,20050,20050,20000,162
|
|
20241127,135000,2369894100,20050,20050,20050,20000,55
|
|
20241127,134900,2368793050,20000,20050,20050,19990,256
|
|
20241127,134800,2363672560,20050,20050,20050,19990,268
|
|
20241127,134700,2358312030,20050,20050,20050,19990,539
|
|
20241127,134600,2347531100,20100,20050,20100,20050,5392
|
|
20241127,134500,2239311800,20050,20100,20100,20050,279
|
|
20241127,134400,2233712350,20050,20100,20100,20050,198
|
|
20241127,134300,2229739950,20100,20100,20100,20100,30
|
|
20241127,134200,2229136950,20050,20100,20100,20050,115
|
|
20241127,134100,2226830350,20100,20100,20100,20050,316
|
|
20241127,134000,2220488450,20100,20100,20100,20100,27
|
|
20241127,133900,2219945750,20050,20100,20100,20050,136
|
|
20241127,133800,2217217050,20050,20100,20100,20050,83
|
|
20241127,133700,2215552050,20100,20050,20100,20050,220
|
|
20241127,133600,2211135000,20100,20100,20100,20050,201
|
|
20241127,133500,2207103500,20100,20100,20100,20050,253
|
|
20241127,133400,2202026450,20100,20050,20100,20050,114
|
|
20241127,133300,2199738400,20050,20100,20100,20050,202
|
|
20241127,133200,2195685250,20050,20050,20100,20050,121
|
|
20241127,133100,2193258050,20050,20150,20150,20050,2386
|
|
20241127,133000,2145306900,20150,20100,20150,20100,199
|
|
20241127,132900,2141303800,20150,20150,20150,20100,87
|
|
20241127,132800,2139553250,20100,20250,20250,20100,2908
|
|
20241127,132700,2080953950,20250,20200,20250,20200,201
|
|
20241127,132600,2076887150,20250,20200,20250,20150,180
|
|
20241127,132500,2073251150,20200,20200,20200,20150,118
|
|
20241127,132400,2070870900,20200,20200,20200,20150,213
|
|
20241127,132300,2066575050,20200,20200,20200,20150,187
|
|
20241127,132200,2062799250,20150,20200,20200,20150,116
|
|
20241127,132100,2060459350,20150,20250,20250,20150,601
|
|
20241127,132000,2048321150,20250,20250,20250,20200,79
|
|
20241127,131900,2046724750,20250,20200,20300,20150,4038
|
|
20241127,131800,1965135050,20200,20200,20200,20150,199
|
|
20241127,131700,1961122900,20150,20200,20200,20150,349
|
|
20241127,131600,1954088300,20150,20100,20150,20100,1153
|
|
20241127,131500,1930875950,20150,20100,20150,20100,232
|
|
20241127,131400,1926206100,20100,20150,20150,20100,264
|
|
20241127,131300,1920899350,20100,20100,20100,20100,147
|
|
20241127,131200,1917944650,20100,20100,20150,20050,290
|
|
20241127,131100,1912114150,20050,20100,20100,20050,135
|
|
20241127,131000,1909403950,20050,20100,20100,20050,129
|
|
20241127,130900,1906815950,20100,20100,20100,20100,118
|
|
20241127,130800,1904444150,20050,20050,20150,20050,510
|
|
20241127,130700,1894197500,20100,20100,20100,20050,111
|
|
20241127,130600,1891969700,20100,20150,20150,20100,2505
|
|
20241127,130500,1841617050,20100,20100,20150,20100,106
|
|
20241127,130400,1839486100,20150,20150,20150,20100,187
|
|
20241127,130300,1835721400,20150,20150,20150,20100,139
|
|
20241127,130200,1832926000,20150,20150,20150,20150,32
|
|
20241127,130100,1832281200,20100,20100,20150,20050,3424
|
|
20241127,130000,1763456750,20100,20100,20100,20050,383
|
|
20241127,125900,1755769050,20100,20050,20100,20050,129
|
|
20241127,125800,1753181250,20050,20050,20100,20050,77
|
|
20241127,125700,1751636950,20100,20100,20100,20050,250
|
|
20241127,125600,1746618650,20100,20050,20100,20050,113
|
|
20241127,125500,1744350700,20050,20100,20100,20050,104
|
|
20241127,125400,1742263750,20050,20100,20100,20050,208
|
|
20241127,125300,1738090450,20100,20100,20100,20050,153
|
|
20241127,125200,1735018950,20100,20050,20100,20050,296
|
|
20241127,125100,1729081350,20100,20050,20100,20050,211
|
|
20241127,125000,1724848650,20100,20050,20100,20050,1614
|
|
20241127,124900,1692485200,20050,20000,20050,20000,272
|
|
20241127,124800,1687036750,20000,20050,20050,20000,67
|
|
20241127,124700,1685695050,20050,20000,20050,20000,144
|
|
20241127,124600,1682814600,20000,20050,20050,20000,522
|
|
20241127,124500,1672360950,20050,20050,20050,20000,172
|
|
20241127,124400,1668915700,20000,20050,20050,20000,158
|
|
20241127,124300,1665754100,20000,20050,20050,20000,101
|
|
20241127,124200,1663734050,20050,20050,20050,20000,154
|
|
20241127,124100,1660647850,20050,20000,20050,20000,197
|
|
20241127,124000,1656705600,20050,20000,20050,20000,138
|
|
20241127,123900,1653944050,20000,20050,20050,20000,157
|
|
20241127,123800,1650801100,20050,20050,20050,20050,111
|
|
20241127,123700,1648575550,20050,20000,20050,20000,161
|
|
20241127,123600,1645353500,20000,20000,20050,20000,796
|
|
20241127,123500,1629432500,20000,19920,20050,19920,2582
|
|
20241127,123400,1577816360,19920,19850,19940,19850,616
|
|
20241127,123300,1565550450,19870,19810,19870,19810,539
|
|
20241127,123200,1554850650,19800,19800,19810,19800,284
|
|
20241127,123100,1549227400,19810,19770,19810,19760,503
|
|
20241127,123000,1539282410,19770,19800,19800,19760,776
|
|
20241127,122900,1523939790,19780,19790,19790,19770,880
|
|
20241127,122800,1506530770,19800,19800,19800,19780,173
|
|
20241127,122700,1503106320,19800,19800,19800,19780,136
|
|
20241127,122600,1500414680,19800,19810,19840,19790,1211
|
|
20241127,122500,1476434320,19810,19830,19840,19810,703
|
|
20241127,122400,1462501990,19840,19860,19870,19840,316
|
|
20241127,122300,1456229460,19860,19890,19900,19860,339
|
|
20241127,122200,1449493180,19870,19860,19870,19850,995
|
|
20241127,122100,1429729160,19860,19860,19870,19860,147
|
|
20241127,122000,1426809640,19870,19860,19880,19860,109
|
|
20241127,121900,1424643880,19860,19860,19860,19850,192
|
|
20241127,121800,1420831080,19870,19870,19870,19860,92
|
|
20241127,121700,1419003350,19870,19890,19890,19870,139
|
|
20241127,121600,1416240280,19890,19850,19890,19850,347
|
|
20241127,121500,1409344780,19850,19850,19850,19840,105
|
|
20241127,121400,1407261210,19840,19850,19850,19840,1352
|
|
20241127,121300,1380433520,19850,19900,19910,19850,241
|
|
20241127,121200,1375644680,19920,19900,19920,19870,1121
|
|
20241127,121100,1353342120,19910,19930,19940,19910,1380
|
|
20241127,121000,1325856260,19930,19950,19950,19930,165
|
|
20241127,120900,1322567780,19950,19950,19960,19930,222
|
|
20241127,120800,1318140490,19950,19940,19950,19930,299
|
|
20241127,120700,1312175650,19940,19970,19970,19940,179
|
|
20241127,120600,1308604620,19970,19990,20000,19970,216
|
|
20241127,120500,1304288610,19990,19990,20000,19980,138
|
|
20241127,120400,1301530220,19990,19990,19990,19980,81
|
|
20241127,120300,1299911040,19990,20050,20050,19990,32
|
|
20241127,120200,1299270760,20050,19990,20050,19980,382
|
|
20241127,120100,1291637710,19990,19970,20000,19970,94
|
|
20241127,120000,1289758410,19960,19960,19970,19950,220
|
|
20241127,115900,1285366830,19960,20000,20000,19960,233
|
|
20241127,115800,1280714090,20000,20050,20050,20000,88
|
|
20241127,115700,1278953690,20050,20050,20050,20000,100
|
|
20241127,115600,1276948740,20000,20000,20000,19970,640
|
|
20241127,115500,1264158880,20000,20050,20050,20000,87
|
|
20241127,115400,1262417930,20050,20050,20050,20000,142
|
|
20241127,115300,1259572430,20050,20050,20050,20000,148
|
|
20241127,115200,1256608430,20050,20050,20050,20000,50
|
|
20241127,115100,1255607480,20100,20000,20100,20000,104
|
|
20241127,115000,1253524030,20000,20050,20050,20000,124
|
|
20241127,114900,1251039430,20000,20000,20050,20000,110
|
|
20241127,114800,1248838880,20000,20000,20050,20000,78
|
|
20241127,114700,1247278580,20000,20050,20050,20000,79
|
|
20241127,114600,1245697730,20000,20050,20050,20000,151
|
|
20241127,114500,1242673580,20050,20050,20050,20000,173
|
|
20241127,114400,1239211680,20000,20000,20050,20000,80
|
|
20241127,114300,1237608780,20000,19980,20050,19980,247
|
|
20241127,114200,1232671870,19970,19950,19980,19950,537
|
|
20241127,114100,1221952710,19950,19950,19950,19950,76
|
|
20241127,114000,1220436510,19950,19930,19950,19930,198
|
|
20241127,113900,1216488720,19940,19940,19950,19930,126
|
|
20241127,113800,1213976140,19940,19930,19940,19930,50
|
|
20241127,113700,1212979220,19930,19940,19950,19930,521
|
|
20241127,113600,1202593730,19940,19980,19980,19940,465
|
|
20241127,113500,1193316120,19980,20050,20050,19970,1587
|
|
20241127,113400,1161581700,20050,20050,20050,20000,234
|
|
20241127,113300,1156899900,20000,20100,20100,20000,5823
|
|
20241127,113200,1040174250,20100,20100,20100,20050,90
|
|
20241127,113100,1038366850,20100,20100,20100,20050,187
|
|
20241127,113000,1034611500,20050,20100,20150,20050,168
|
|
20241127,112900,1031240900,20050,20100,20100,20050,140
|
|
20241127,112800,1028431900,20100,20100,20100,20050,167
|
|
20241127,112700,1025078600,20100,20050,20100,20050,187
|
|
20241127,112600,1021324850,20100,20100,20100,20100,20
|
|
20241127,112500,1020922850,20100,20050,20100,20050,146
|
|
20241127,112400,1017993250,20100,20100,20100,20050,201
|
|
20241127,112300,1013956500,20100,20100,20100,20050,76
|
|
20241127,112200,1012430450,20100,20100,20100,20050,88
|
|
20241127,112100,1010665000,20100,20100,20100,20050,176
|
|
20241127,112000,1007132400,20100,20100,20100,20050,158
|
|
20241127,111900,1003959950,20100,20100,20100,20050,169
|
|
20241127,111800,1000566400,20100,20100,20100,20050,151
|
|
20241127,111700,997536250,20050,20100,20100,20050,199
|
|
20241127,111600,993536400,20100,20100,20100,20100,85
|
|
20241127,111500,991827900,20100,20100,20100,20050,288
|
|
20241127,111400,986044200,20100,20100,20100,20050,196
|
|
20241127,111300,982111800,20100,20100,20100,20100,150
|
|
20241127,111200,979096800,20050,20100,20100,20050,295
|
|
20241127,111100,973179700,20100,20100,20100,20050,120
|
|
20241127,111000,970772650,20100,20100,20100,20050,115
|
|
20241127,110900,968464650,20100,20100,20100,20050,148
|
|
20241127,110800,965491450,20100,20050,20100,20050,2757
|
|
20241127,110700,910212550,20100,20050,20100,20050,226
|
|
20241127,110600,905674950,20100,20100,20100,20050,116
|
|
20241127,110500,903343950,20100,20100,20100,20050,717
|
|
20241127,110400,888965150,20100,20050,20100,20050,176
|
|
20241127,110300,885435900,20100,20100,20100,20050,140
|
|
20241127,110200,882623550,20050,20100,20100,20050,217
|
|
20241127,110100,878266800,20100,20100,20100,20050,110
|
|
20241127,110000,876059150,20100,20150,20150,20050,309
|
|
20241127,105900,869849800,20100,20150,20150,20100,835
|
|
20241127,105800,853065350,20100,20150,20150,20100,285
|
|
20241127,105700,847331350,20150,20150,20150,20100,105
|
|
20241127,105600,845218950,20150,20150,20200,20150,63
|
|
20241127,105500,843947700,20150,20150,20150,20100,113
|
|
20241127,105400,841674100,20100,20150,20150,20100,325
|
|
20241127,105300,835137850,20150,20100,20150,20100,102
|
|
20241127,105200,833087500,20150,20150,20150,20100,35
|
|
20241127,105100,832382300,20150,20200,20200,20150,612
|
|
20241127,105000,820044100,20200,20200,20200,20150,101
|
|
20241127,104900,818007250,20200,20200,20200,20150,67
|
|
20241127,104800,816655500,20200,20200,20200,20150,111
|
|
20241127,104700,814416650,20200,20200,20200,20150,220
|
|
20241127,104600,809977800,20200,20150,20200,20150,94
|
|
20241127,104500,808082400,20150,20200,20200,20150,121
|
|
20241127,104400,805640350,20200,20200,20200,20200,34
|
|
20241127,104300,804953550,20150,20200,20200,20150,239
|
|
20241127,104200,800130700,20200,20150,20200,20150,83
|
|
20241127,104100,798455750,20200,20200,20200,20150,269
|
|
20241127,104000,793033050,20200,20200,20200,20150,272
|
|
20241127,103900,787545500,20200,20150,20200,20150,59
|
|
20241127,103800,786353750,20150,20200,20200,20150,131
|
|
20241127,103700,783713450,20200,20200,20200,20150,103
|
|
20241127,103600,781636200,20200,20200,20200,20150,302
|
|
20241127,103500,775540700,20200,20150,20200,20100,133
|
|
20241127,103400,772860350,20150,20200,20200,20150,171
|
|
20241127,103300,769412900,20250,20250,20250,20200,100
|
|
20241127,103200,767391250,20250,20200,20250,20200,303
|
|
20241127,103100,761269550,20200,20200,20250,20200,136
|
|
20241127,103000,758522200,20250,20250,20250,20250,41
|
|
20241127,102900,757691950,20250,20250,20250,20200,188
|
|
20241127,102800,753891750,20250,20200,20250,20200,34
|
|
20241127,102700,753204450,20150,20200,20200,20150,123
|
|
20241127,102600,750724900,20200,20200,20200,20200,38
|
|
20241127,102500,749957300,20150,20200,20200,20150,151
|
|
20241127,102400,746908700,20200,20200,20200,20150,218
|
|
20241127,102300,742506750,20200,20250,20250,20200,77
|
|
20241127,102200,740950800,20200,20200,20250,20200,45
|
|
20241127,102100,740041250,20250,20250,20250,20250,184
|
|
20241127,102000,736315250,20250,20300,20300,20250,379
|
|
20241127,101900,728640450,20300,20250,20300,20250,152
|
|
20241127,101800,725555200,20200,20250,20250,20200,112
|
|
20241127,101700,723288750,20250,20250,20250,20250,100
|
|
20241127,101600,721263750,20250,20250,20250,20200,42
|
|
20241127,101500,720414850,20250,20200,20250,20200,577
|
|
20241127,101400,708732200,20250,20200,20250,20200,326
|
|
20241127,101300,702138050,20200,20150,20200,20150,82
|
|
20241127,101200,700483300,20200,20200,20250,20200,59
|
|
20241127,101100,699290950,20150,20200,20200,20150,44
|
|
20241127,101000,698403750,20150,20150,20200,20150,143
|
|
20241127,100900,695520450,20150,20200,20200,20100,118
|
|
20241127,100800,693142100,20200,20150,20200,20150,36
|
|
20241127,100700,692414950,20150,20150,20200,20150,63
|
|
20241127,100600,691144950,20150,20100,20150,20100,181
|
|
20241127,100500,687499750,20100,20150,20150,20100,112
|
|
20241127,100400,685247950,20150,20150,20150,20100,159
|
|
20241127,100300,682051350,20150,20150,20150,20150,136
|
|
20241127,100200,679310950,20150,20150,20150,20100,101
|
|
20241127,100100,677279350,20150,20150,20150,20150,22
|
|
20241127,100000,676836050,20150,20150,20150,20100,129
|
|
20241127,095900,674241350,20150,20150,20150,20100,219
|
|
20241127,095800,669832950,20150,20200,20200,20150,350
|
|
20241127,095700,662780250,20200,20200,20200,20150,81
|
|
20241127,095600,661145800,20250,20250,20250,20200,234
|
|
20241127,095500,656418000,20250,20200,20250,20200,183
|
|
20241127,095400,652717450,20250,20250,20250,20250,75
|
|
20241127,095300,651198700,20250,20250,20250,20200,695
|
|
20241127,095200,637131000,20250,20200,20250,20200,133
|
|
20241127,095100,634443100,20200,20150,20200,20150,663
|
|
20241127,095000,621079800,20150,20100,20150,20100,26
|
|
20241127,094900,620556150,20100,20100,20100,20050,170
|
|
20241127,094800,617142500,20100,20100,20100,20050,440
|
|
20241127,094700,608300000,20050,20050,20050,20050,55
|
|
20241127,094600,607197250,20100,20100,20100,20050,509
|
|
20241127,094500,596985550,20150,20150,20150,20100,29
|
|
20241127,094400,596401550,20150,20100,20150,20100,283
|
|
20241127,094300,590707500,20100,20150,20200,20100,416
|
|
20241127,094200,582336100,20200,20200,20200,20150,67
|
|
20241127,094100,580984300,20200,20150,20200,20150,462
|
|
20241127,094000,571674600,20100,20000,20100,20000,195
|
|
20241127,093900,567761500,20050,20100,20150,20050,1581
|
|
20241127,093800,536034800,20100,20100,20150,20000,7061
|
|
20241127,093700,394611000,20100,20150,20150,20100,141
|
|
20241127,093600,391772250,20200,20200,20200,20200,13
|
|
20241127,093500,391509650,20200,20200,20200,20100,536
|
|
20241127,093400,380708900,20150,20150,20200,20150,236
|
|
20241127,093300,375950750,20200,20200,20200,20150,382
|
|
20241127,093200,368236700,20150,20200,20200,20150,30
|
|
20241127,093100,367631800,20150,20200,20200,20150,118
|
|
20241127,093000,365252900,20250,20200,20300,20200,391
|
|
20241127,092900,357351650,20200,20200,20250,20200,438
|
|
20241127,092800,348502950,20250,20200,20250,20200,191
|
|
20241127,092700,344644300,20250,20150,20250,20100,239
|
|
20241127,092600,339823950,20150,20100,20150,20100,275
|
|
20241127,092500,334286150,20100,20200,20200,20100,556
|
|
20241127,092400,323065400,20200,20250,20300,20200,358
|
|
20241127,092300,315816600,20250,20300,20300,20250,61
|
|
20241127,092200,314580450,20300,20150,20350,20100,1534
|
|
20241127,092100,283494500,20150,20150,20250,20100,238
|
|
20241127,092000,278695700,20200,20300,20300,20100,524
|
|
20241127,091900,268107150,20300,20200,20300,20150,1330
|
|
20241127,091800,241176950,20150,20150,20150,20150,177
|
|
20241127,091700,237610400,20100,20100,20150,20050,335
|
|
20241127,091600,230881250,20100,20050,20100,20050,787
|
|
20241127,091500,215101250,20050,19930,20100,19930,465
|
|
20241127,091400,205806810,19910,19930,19930,19910,298
|
|
20241127,091300,199870990,19930,20000,20000,19910,1084
|
|
20241127,091200,178235850,20000,20050,20050,20000,246
|
|
20241127,091100,173314750,20050,19910,20050,19910,375
|
|
20241127,091000,165838760,19910,20050,20050,19910,2119
|
|
20241127,090900,123514330,20050,20100,20100,20050,177
|
|
20241127,090800,119964830,20000,19990,20000,19990,139
|
|
20241127,090700,117185600,19970,19940,19970,19940,432
|
|
20241127,090600,108560530,19940,19900,19940,19890,223
|
|
20241127,090500,104121660,19910,20000,20000,19910,1004
|
|
20241127,090400,84106900,20000,20050,20050,20000,489
|
|
20241127,090300,74325600,20050,20200,20200,20000,552
|
|
20241127,090200,63243850,20150,20350,20350,20150,381
|
|
20241127,090100,55531450,20300,20100,20300,20000,416
|
|
20241127,090000,47134950,20100,20150,20350,20000,2297
|