584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184100,1889249040,19900,19900,19900,19900,1644
|
|
20241128,184000,1889249040,19900,19900,19900,19900,0
|
|
20241128,183900,1889249040,19900,19900,19900,19900,0
|
|
20241128,183800,1889249040,19900,19900,19900,19900,0
|
|
20241128,183700,1889249040,19900,19900,19900,19900,0
|
|
20241128,183600,1889249040,19900,19900,19900,19900,0
|
|
20241128,183500,1889249040,19900,19900,19900,19900,0
|
|
20241128,183400,1889249040,19900,19900,19900,19900,0
|
|
20241128,183300,1889249040,19900,19900,19900,19900,0
|
|
20241128,183200,1889249040,19900,19900,19900,19900,0
|
|
20241128,183100,1889249040,19900,19900,19900,19900,0
|
|
20241128,183000,1889249040,19900,19900,19900,19900,0
|
|
20241128,182900,1889249040,19900,19900,19900,19900,0
|
|
20241128,182800,1889249040,19900,19900,19900,19900,0
|
|
20241128,182700,1889249040,19900,19900,19900,19900,0
|
|
20241128,182600,1889249040,19900,19900,19900,19900,0
|
|
20241128,182500,1889249040,19900,19900,19900,19900,0
|
|
20241128,182400,1889249040,19900,19900,19900,19900,0
|
|
20241128,182300,1889249040,19900,19900,19900,19900,0
|
|
20241128,182200,1889249040,19900,19900,19900,19900,0
|
|
20241128,182100,1889249040,19900,19900,19900,19900,0
|
|
20241128,182000,1889249040,19900,19900,19900,19900,0
|
|
20241128,181900,1889249040,19900,19900,19900,19900,0
|
|
20241128,181800,1889249040,19900,19900,19900,19900,0
|
|
20241128,181700,1889249040,19900,19900,19900,19900,0
|
|
20241128,181600,1889249040,19900,19900,19900,19900,0
|
|
20241128,181500,1889249040,19900,19900,19900,19900,0
|
|
20241128,181400,1889249040,19900,19900,19900,19900,0
|
|
20241128,181300,1889249040,19900,19900,19900,19900,0
|
|
20241128,181200,1889249040,19900,19900,19900,19900,0
|
|
20241128,181100,1889249040,19900,19900,19900,19900,1644
|
|
20241128,181000,1889249040,19900,19900,19900,19900,0
|
|
20241128,180900,1889249040,19900,19900,19900,19900,0
|
|
20241128,180800,1889249040,19900,19900,19900,19900,0
|
|
20241128,180700,1889249040,19900,19900,19900,19900,0
|
|
20241128,180600,1889249040,19900,19900,19900,19900,0
|
|
20241128,180500,1889249040,19900,19900,19900,19900,0
|
|
20241128,180400,1889249040,19900,19900,19900,19900,0
|
|
20241128,180300,1889249040,19900,19900,19900,19900,0
|
|
20241128,180200,1889249040,19900,19900,19900,19900,0
|
|
20241128,180100,1889249040,19900,19900,19900,19900,0
|
|
20241128,180000,1889249040,19900,19900,19900,19900,0
|
|
20241128,175900,1889249040,19900,19900,19900,19900,0
|
|
20241128,175800,1889249040,19900,19900,19900,19900,0
|
|
20241128,175700,1889249040,19900,19900,19900,19900,0
|
|
20241128,175600,1889249040,19900,19900,19900,19900,0
|
|
20241128,175500,1889249040,19900,19900,19900,19900,0
|
|
20241128,175400,1889249040,19900,19900,19900,19900,0
|
|
20241128,175300,1889249040,19900,19900,19900,19900,0
|
|
20241128,175200,1889249040,19900,19900,19900,19900,0
|
|
20241128,175100,1889249040,19900,19900,19900,19900,0
|
|
20241128,175000,1889249040,19900,19900,19900,19900,0
|
|
20241128,174900,1889249040,19900,19900,19900,19900,0
|
|
20241128,174800,1889249040,19900,19900,19900,19900,0
|
|
20241128,174700,1889249040,19900,19900,19900,19900,0
|
|
20241128,174600,1889249040,19900,19900,19900,19900,0
|
|
20241128,174500,1889249040,19900,19900,19900,19900,0
|
|
20241128,174400,1889249040,19900,19900,19900,19900,0
|
|
20241128,174300,1889249040,19900,19900,19900,19900,0
|
|
20241128,174200,1889249040,19900,19900,19900,19900,0
|
|
20241128,174100,1889249040,19900,19900,19900,19900,1644
|
|
20241128,174000,1889249040,19900,19900,19900,19900,0
|
|
20241128,173900,1889249040,19900,19900,19900,19900,0
|
|
20241128,173800,1889249040,19900,19900,19900,19900,0
|
|
20241128,173700,1889249040,19900,19900,19900,19900,0
|
|
20241128,173600,1889249040,19900,19900,19900,19900,0
|
|
20241128,173500,1889249040,19900,19900,19900,19900,0
|
|
20241128,173400,1889249040,19900,19900,19900,19900,0
|
|
20241128,173300,1889249040,19900,19900,19900,19900,0
|
|
20241128,173200,1889249040,19900,19900,19900,19900,0
|
|
20241128,173100,1889249040,19900,19900,19900,19900,0
|
|
20241128,173000,1889249040,19900,19900,19900,19900,0
|
|
20241128,172900,1889249040,19900,19900,19900,19900,0
|
|
20241128,172800,1889249040,19900,19900,19900,19900,0
|
|
20241128,172700,1889249040,19900,19900,19900,19900,0
|
|
20241128,172600,1889249040,19900,19900,19900,19900,0
|
|
20241128,172500,1889249040,19900,19900,19900,19900,0
|
|
20241128,172400,1889249040,19900,19900,19900,19900,0
|
|
20241128,172300,1889249040,19900,19900,19900,19900,0
|
|
20241128,172200,1889249040,19900,19900,19900,19900,0
|
|
20241128,172100,1889249040,19900,19900,19900,19900,0
|
|
20241128,172000,1889249040,19900,19900,19900,19900,0
|
|
20241128,171900,1889249040,19900,19900,19900,19900,0
|
|
20241128,171800,1889249040,19900,19900,19900,19900,0
|
|
20241128,171700,1889249040,19900,19900,19900,19900,0
|
|
20241128,171600,1889249040,19900,19900,19900,19900,0
|
|
20241128,171500,1889249040,19900,19900,19900,19900,0
|
|
20241128,171400,1889249040,19900,19900,19900,19900,0
|
|
20241128,171300,1889249040,19900,19900,19900,19900,0
|
|
20241128,171200,1889249040,19900,19900,19900,19900,0
|
|
20241128,171100,1889249040,19900,19900,19900,19900,1644
|
|
20241128,171000,1889249040,19900,19900,19900,19900,0
|
|
20241128,170900,1889249040,19900,19900,19900,19900,0
|
|
20241128,170800,1889249040,19900,19900,19900,19900,0
|
|
20241128,170700,1889249040,19900,19900,19900,19900,0
|
|
20241128,170600,1889249040,19900,19900,19900,19900,0
|
|
20241128,170500,1889249040,19900,19900,19900,19900,0
|
|
20241128,170400,1889249040,19900,19900,19900,19900,0
|
|
20241128,170300,1889249040,19900,19900,19900,19900,0
|
|
20241128,170200,1889249040,19900,19900,19900,19900,0
|
|
20241128,170100,1889249040,19900,19900,19900,19900,0
|
|
20241128,170000,1889249040,19900,19900,19900,19900,0
|
|
20241128,165900,1889249040,19900,19900,19900,19900,0
|
|
20241128,165800,1889249040,19900,19900,19900,19900,0
|
|
20241128,165700,1889249040,19900,19900,19900,19900,0
|
|
20241128,165600,1889249040,19900,19900,19900,19900,0
|
|
20241128,165500,1889249040,19900,19900,19900,19900,0
|
|
20241128,165400,1889249040,19900,19900,19900,19900,0
|
|
20241128,165300,1889249040,19900,19900,19900,19900,0
|
|
20241128,165200,1889249040,19900,19900,19900,19900,0
|
|
20241128,165100,1889249040,19900,19900,19900,19900,0
|
|
20241128,165000,1889249040,19900,19900,19900,19900,0
|
|
20241128,164900,1889249040,19900,19900,19900,19900,0
|
|
20241128,164800,1889249040,19900,19900,19900,19900,0
|
|
20241128,164700,1889249040,19900,19900,19900,19900,0
|
|
20241128,164600,1889249040,19900,19900,19900,19900,0
|
|
20241128,164500,1889249040,19900,19900,19900,19900,0
|
|
20241128,164400,1889249040,19900,19900,19900,19900,0
|
|
20241128,164300,1889249040,19900,19900,19900,19900,0
|
|
20241128,164200,1889249040,19900,19900,19900,19900,0
|
|
20241128,164100,1889249040,19900,19900,19900,19900,1644
|
|
20241128,164000,1889249040,19900,19900,19900,19900,0
|
|
20241128,163900,1889249040,19900,19900,19900,19900,0
|
|
20241128,163800,1889249040,19900,19900,19900,19900,0
|
|
20241128,163700,1889249040,19900,19900,19900,19900,0
|
|
20241128,163600,1889249040,19900,19900,19900,19900,0
|
|
20241128,163500,1889249040,19900,19900,19900,19900,0
|
|
20241128,163400,1889249040,19900,19900,19900,19900,0
|
|
20241128,163300,1889249040,19900,19900,19900,19900,0
|
|
20241128,163200,1889249040,19900,19900,19900,19900,0
|
|
20241128,163100,1889249040,19900,19900,19900,19900,0
|
|
20241128,163000,1889249040,19900,19900,19900,19900,0
|
|
20241128,162900,1889249040,19900,19900,19900,19900,0
|
|
20241128,162800,1889249040,19900,19900,19900,19900,0
|
|
20241128,162700,1889249040,19900,19900,19900,19900,0
|
|
20241128,162600,1889249040,19900,19900,19900,19900,0
|
|
20241128,162500,1889249040,19900,19900,19900,19900,0
|
|
20241128,162400,1889249040,19900,19900,19900,19900,0
|
|
20241128,162300,1889249040,19900,19900,19900,19900,0
|
|
20241128,162200,1889249040,19900,19900,19900,19900,0
|
|
20241128,162100,1889249040,19900,19900,19900,19900,0
|
|
20241128,162000,1889249040,19900,19900,19900,19900,0
|
|
20241128,161900,1889249040,19900,19900,19900,19900,0
|
|
20241128,161800,1889249040,19900,19900,19900,19900,0
|
|
20241128,161700,1889249040,19900,19900,19900,19900,0
|
|
20241128,161600,1889249040,19900,19900,19900,19900,0
|
|
20241128,161500,1889249040,19900,19900,19900,19900,0
|
|
20241128,161400,1889249040,19900,19900,19900,19900,0
|
|
20241128,161300,1889249040,19900,19900,19900,19900,0
|
|
20241128,161200,1889249040,19900,19900,19900,19900,0
|
|
20241128,161100,1889249040,19900,19900,19900,19900,1644
|
|
20241128,161000,1889249040,19900,19900,19900,19900,0
|
|
20241128,160900,1889249040,19900,19900,19900,19900,0
|
|
20241128,160800,1889249040,19900,19900,19900,19900,0
|
|
20241128,160700,1889249040,19900,19900,19900,19900,0
|
|
20241128,160600,1889249040,19900,19900,19900,19900,0
|
|
20241128,160500,1889249040,19900,19900,19900,19900,0
|
|
20241128,160400,1889249040,19900,19900,19900,19900,0
|
|
20241128,160300,1889249040,19900,19900,19900,19900,0
|
|
20241128,160200,1889249040,19900,19900,19900,19900,0
|
|
20241128,160100,1889249040,19900,19900,19900,19900,0
|
|
20241128,160000,1889249040,19900,19900,19900,19900,0
|
|
20241128,155900,1889249040,19900,19900,19900,19900,0
|
|
20241128,155800,1889249040,19900,19900,19900,19900,0
|
|
20241128,155700,1889249040,19900,19900,19900,19900,0
|
|
20241128,155600,1889249040,19900,19900,19900,19900,0
|
|
20241128,155500,1889249040,19900,19900,19900,19900,0
|
|
20241128,155400,1889249040,19900,19900,19900,19900,0
|
|
20241128,155300,1889249040,19900,19900,19900,19900,0
|
|
20241128,155200,1889249040,19900,19900,19900,19900,0
|
|
20241128,155100,1889249040,19900,19900,19900,19900,0
|
|
20241128,155000,1889249040,19900,19900,19900,19900,0
|
|
20241128,154900,1889249040,19900,19900,19900,19900,0
|
|
20241128,154800,1889249040,19900,19900,19900,19900,0
|
|
20241128,154700,1889249040,19900,19900,19900,19900,0
|
|
20241128,154600,1889249040,19900,19900,19900,19900,0
|
|
20241128,154500,1889249040,19900,19900,19900,19900,0
|
|
20241128,154400,1889249040,19900,19900,19900,19900,0
|
|
20241128,154300,1889249040,19900,19900,19900,19900,0
|
|
20241128,154200,1889249040,19900,19900,19900,19900,0
|
|
20241128,154100,1889249040,19900,19900,19900,19900,1644
|
|
20241128,154000,1889249040,19900,19900,19900,19900,0
|
|
20241128,153900,1889249040,19900,19900,19900,19900,0
|
|
20241128,153800,1889249040,19900,19900,19900,19900,0
|
|
20241128,153700,1889249040,19900,19900,19900,19900,0
|
|
20241128,153600,1889249040,19900,19900,19900,19900,0
|
|
20241128,153500,1889249040,19900,19900,19900,19900,0
|
|
20241128,153400,1889249040,19900,19900,19900,19900,0
|
|
20241128,153300,1889249040,19900,19900,19900,19900,0
|
|
20241128,153200,1889249040,19900,19900,19900,19900,0
|
|
20241128,153100,1889249040,19900,19900,19900,19900,0
|
|
20241128,153000,1889249040,19900,19900,19900,19900,1644
|
|
20241128,152900,1856533440,19920,19920,19920,19920,0
|
|
20241128,152800,1856533440,19920,19920,19920,19920,0
|
|
20241128,152700,1856533440,19920,19920,19920,19920,0
|
|
20241128,152600,1856533440,19920,19920,19920,19920,0
|
|
20241128,152500,1856533440,19920,19920,19920,19920,0
|
|
20241128,152400,1856533440,19920,19920,19920,19920,0
|
|
20241128,152300,1856533440,19920,19920,19920,19920,0
|
|
20241128,152200,1856533440,19920,19920,19920,19920,0
|
|
20241128,152100,1856533440,19920,19920,19920,19920,0
|
|
20241128,152000,1856533440,19920,19920,19920,19920,0
|
|
20241128,151900,1856533440,19920,19900,19920,19890,468
|
|
20241128,151800,1847220020,19900,19900,19900,19890,225
|
|
20241128,151700,1842742750,19900,19870,19900,19870,709
|
|
20241128,151600,1828635500,19870,19890,19910,19860,2066
|
|
20241128,151500,1787581910,19860,19850,19930,19830,958
|
|
20241128,151400,1768565020,19840,19870,19900,19840,3140
|
|
20241128,151300,1706197240,19890,19900,19900,19880,3160
|
|
20241128,151200,1643336380,19920,19940,19940,19900,905
|
|
20241128,151100,1625304330,19940,19990,19990,19940,1094
|
|
20241128,151000,1603461800,19990,19990,20050,19990,1063
|
|
20241128,150900,1582211250,20000,20000,20100,20000,1363
|
|
20241128,150800,1554950100,20050,20100,20100,20000,357
|
|
20241128,150700,1547806950,20100,20100,20100,20050,118
|
|
20241128,150600,1545437800,20050,20050,20100,20050,104
|
|
20241128,150500,1543349500,20100,20050,20100,20050,127
|
|
20241128,150400,1540802100,20050,20050,20100,20050,185
|
|
20241128,150300,1537089250,20100,20050,20100,20050,91
|
|
20241128,150200,1535262600,20050,20050,20050,20050,1302
|
|
20241128,150100,1509157500,20050,20000,20050,20000,83
|
|
20241128,150000,1507495450,20050,20100,20100,20000,1103
|
|
20241128,145900,1485425700,20100,20050,20100,20000,771
|
|
20241128,145800,1469965450,20000,20050,20100,20000,172
|
|
20241128,145700,1466516700,20050,20000,20100,20000,965
|
|
20241128,145600,1447166300,20000,20000,20050,19990,701
|
|
20241128,145500,1433149940,20050,20050,20050,20050,43
|
|
20241128,145400,1432287790,20000,20050,20050,20000,444
|
|
20241128,145300,1423406140,20050,20000,20050,19990,160
|
|
20241128,145200,1420204350,20050,20050,20050,20000,59
|
|
20241128,145100,1419021750,20050,20000,20050,20000,32
|
|
20241128,145000,1418381500,20000,20050,20050,20000,97
|
|
20241128,144900,1416437000,20050,20000,20050,20000,78
|
|
20241128,144800,1414874700,20050,20050,20050,20000,172
|
|
20241128,144700,1411430350,20050,20000,20050,20000,29
|
|
20241128,144600,1410849500,20000,20050,20050,19990,493
|
|
20241128,144500,1400967300,20050,20050,20050,19960,1011
|
|
20241128,144400,1380764520,20050,20050,20050,20050,70
|
|
20241128,144300,1379361020,19990,19990,20000,19980,53
|
|
20241128,144200,1378301560,19990,19990,19990,19980,77
|
|
20241128,144100,1376762520,19990,19980,20000,19980,82
|
|
20241128,144000,1375123470,19990,19990,20000,19980,97
|
|
20241128,143900,1373184380,19990,19980,20000,19980,95
|
|
20241128,143800,1371286000,19980,19970,19980,19970,14
|
|
20241128,143700,1371006350,19980,19970,19980,19970,151
|
|
20241128,143600,1367990090,19980,19980,19980,19980,169
|
|
20241128,143500,1364613470,19980,19980,19980,19970,149
|
|
20241128,143400,1361636520,19980,19980,19980,19970,52
|
|
20241128,143300,1360597780,19980,19960,19980,19950,72
|
|
20241128,143200,1359160530,19950,19960,19970,19950,79
|
|
20241128,143100,1357583750,19960,19970,19970,19950,52
|
|
20241128,143000,1356545760,19960,19980,19980,19960,70
|
|
20241128,142900,1355147530,19980,19980,19980,19980,110
|
|
20241128,142800,1352949730,19980,19960,19980,19960,42
|
|
20241128,142700,1352111100,19960,19940,19970,19940,50
|
|
20241128,142600,1351113300,19930,19930,19940,19920,219
|
|
20241128,142500,1346749840,19940,19950,19950,19930,214
|
|
20241128,142400,1342483840,19940,19950,19960,19940,81
|
|
20241128,142300,1340868260,19950,19960,19960,19940,90
|
|
20241128,142200,1339073180,19940,19950,19970,19940,116
|
|
20241128,142100,1336759460,19950,19980,19980,19950,216
|
|
20241128,142000,1332446580,19980,19980,19980,19970,55
|
|
20241128,141900,1331347760,19980,19980,19980,19970,41
|
|
20241128,141800,1330528660,19980,19970,19980,19970,107
|
|
20241128,141700,1328391430,19980,19970,19980,19960,73
|
|
20241128,141600,1326933590,19950,19970,19990,19950,75
|
|
20241128,141500,1325435680,19970,19990,19990,19970,67
|
|
20241128,141400,1324096980,19960,20000,20000,19960,48
|
|
20241128,141300,1323137720,19990,19980,20000,19980,42
|
|
20241128,141200,1322298520,20050,19980,20050,19980,154
|
|
20241128,141100,1319220800,19980,19970,19980,19970,188
|
|
20241128,141000,1315465510,19970,19980,19980,19970,46
|
|
20241128,140900,1314546500,19980,19970,19980,19970,68
|
|
20241128,140800,1313188240,19970,19960,19980,19950,93
|
|
20241128,140700,1311332140,19960,20000,20000,19960,649
|
|
20241128,140600,1298366050,19980,19990,20050,19980,31
|
|
20241128,140500,1297745390,19990,19980,20050,19980,143
|
|
20241128,140400,1294886710,19980,20050,20050,19980,1486
|
|
20241128,140300,1265188240,20050,20050,20050,19990,31
|
|
20241128,140200,1264566810,19990,20000,20050,19990,157
|
|
20241128,140100,1261426510,20000,20000,20000,19990,52
|
|
20241128,140000,1260386680,20050,20050,20050,20000,42
|
|
20241128,135900,1259544830,20000,20000,20050,20000,104
|
|
20241128,135800,1257463680,20000,20000,20000,19990,63
|
|
20241128,135700,1256203750,20000,20050,20050,20000,78
|
|
20241128,135600,1254642300,20050,20000,20050,19990,44
|
|
20241128,135500,1253762310,20000,20000,20050,20000,95
|
|
20241128,135400,1251858310,20000,20050,20050,20000,139
|
|
20241128,135300,1249076210,20000,20050,20050,20000,460
|
|
20241128,135200,1239874660,20050,20100,20100,20050,149
|
|
20241128,135100,1236883760,20100,20100,20100,20050,154
|
|
20241128,135000,1233792310,20100,20100,20100,20050,46
|
|
20241128,134900,1232868060,20100,20100,20100,20050,74
|
|
20241128,134800,1231382710,20050,20050,20100,20050,128
|
|
20241128,134700,1228811210,20050,20100,20100,20050,43
|
|
20241128,134600,1227948410,20100,20050,20100,20000,117
|
|
20241128,134500,1225603860,20050,20050,20050,20000,93
|
|
20241128,134400,1223740460,20000,20050,20050,20000,120
|
|
20241128,134300,1221337060,20050,20050,20050,20000,46
|
|
20241128,134200,1220415760,20050,20000,20050,20000,82
|
|
20241128,134100,1218772010,20050,20000,20050,20000,115
|
|
20241128,134000,1216469060,20050,20050,20050,20000,58
|
|
20241128,133900,1215307010,20050,20050,20050,20000,57
|
|
20241128,133800,1214164510,20050,20000,20050,20000,107
|
|
20241128,133700,1212019710,20000,20000,20050,20000,232
|
|
20241128,133600,1207371910,20050,20050,20050,20000,58
|
|
20241128,133500,1206210360,20050,20050,20050,20000,116
|
|
20241128,133400,1203885460,20050,20050,20050,20000,72
|
|
20241128,133300,1202442010,20000,20000,20050,19980,81
|
|
20241128,133200,1200821840,19990,20050,20050,19990,166
|
|
20241128,133100,1197502820,20000,20000,20050,20000,370
|
|
20241128,133000,1190098970,20050,20050,20100,20000,92
|
|
20241128,132900,1188254420,20050,20000,20050,20000,47
|
|
20241128,132800,1187313620,20050,20050,20100,20050,192
|
|
20241128,132700,1183462520,20050,20050,20100,20050,95
|
|
20241128,132600,1181555470,20000,20050,20050,20000,33
|
|
20241128,132500,1180894220,20050,20000,20050,20000,71
|
|
20241128,132400,1179472670,20050,20050,20050,20000,183
|
|
20241128,132300,1175803870,20050,20050,20050,20050,30
|
|
20241128,132200,1175202370,20050,20050,20050,20000,67
|
|
20241128,132100,1173859920,20050,20050,20050,20000,137
|
|
20241128,132000,1171114670,20050,20050,20050,20000,65
|
|
20241128,131900,1169812020,20000,20050,20050,20000,22
|
|
20241128,131800,1169371120,20050,20050,20050,20000,67
|
|
20241128,131700,1168028120,20050,20100,20100,20000,173
|
|
20241128,131600,1164562420,20050,20050,20050,20000,45
|
|
20241128,131500,1163660220,20050,20050,20050,20000,97
|
|
20241128,131400,1161717420,20000,20050,20050,20000,103
|
|
20241128,131300,1159653170,20050,20050,20050,20000,83
|
|
20241128,131200,1157990520,20050,20050,20050,20000,61
|
|
20241128,131100,1156768020,20050,20050,20050,20000,62
|
|
20241128,131000,1155525270,20050,20050,20050,20000,217
|
|
20241128,130900,1151177570,20050,20000,20050,20000,86
|
|
20241128,130800,1149455370,20050,20050,20050,20050,20
|
|
20241128,130700,1149054370,20050,20050,20050,20000,154
|
|
20241128,130600,1145967570,20050,20000,20050,20000,103
|
|
20241128,130500,1143903370,20000,20000,20000,20000,28
|
|
20241128,130400,1143343370,20000,20000,20050,20000,97
|
|
20241128,130300,1141402720,20000,20050,20050,20000,91
|
|
20241128,130200,1139579320,20050,20000,20050,20000,90
|
|
20241128,130100,1137778220,20000,20050,20050,20000,66
|
|
20241128,130000,1136456570,20050,20050,20050,20000,131
|
|
20241128,125900,1133830370,20050,20050,20050,20000,84
|
|
20241128,125800,1132147120,20050,20050,20050,20000,38
|
|
20241128,125700,1131385570,20050,20050,20050,20000,127
|
|
20241128,125600,1128840420,20050,20050,20050,20000,73
|
|
20241128,125500,1127377720,20050,20050,20050,20000,63
|
|
20241128,125400,1126115670,20050,20050,20050,20000,118
|
|
20241128,125300,1123751070,20000,20050,20050,20000,213
|
|
20241128,125200,1119488620,20050,20050,20050,20000,53
|
|
20241128,125100,1118426320,20050,20050,20050,20000,65
|
|
20241128,125000,1117123970,20050,20050,20050,20050,88
|
|
20241128,124900,1115359570,20050,20050,20050,20000,88
|
|
20241128,124800,1113596670,20050,20050,20050,20000,51
|
|
20241128,124700,1112575070,20050,20050,20050,20000,128
|
|
20241128,124600,1110011270,20050,20050,20050,20000,105
|
|
20241128,124500,1107906520,20050,20050,20050,20000,467
|
|
20241128,124400,1098564720,20050,20100,20100,20000,3311
|
|
20241128,124300,1032179170,20100,20100,20100,20050,159
|
|
20241128,124200,1028986070,20050,20100,20100,20050,134
|
|
20241128,124100,1026296620,20100,20050,20100,20050,84
|
|
20241128,124000,1024610320,20100,20100,20100,20050,128
|
|
20241128,123900,1022038670,20100,20100,20100,20100,62
|
|
20241128,123800,1020792470,20050,20100,20100,20050,63
|
|
20241128,123700,1019527070,20100,20100,20100,20050,228
|
|
20241128,123600,1014945820,20100,20050,20100,20050,113
|
|
20241128,123500,1012674870,20100,20100,20100,20050,79
|
|
20241128,123400,1011087520,20050,20100,20100,20050,119
|
|
20241128,123300,1008699120,20100,20100,20100,20050,144
|
|
20241128,123200,1005809070,20100,20100,20100,20100,84
|
|
20241128,123100,1004120670,20050,20100,20100,20050,46
|
|
20241128,123000,1003196470,20100,20100,20100,20050,81
|
|
20241128,122900,1001569220,20100,20100,20100,20050,139
|
|
20241128,122800,998776920,20100,20050,20100,20050,73
|
|
20241128,122700,997311520,20100,20100,20100,20050,58
|
|
20241128,122600,996146070,20100,20100,20100,20050,151
|
|
20241128,122500,993113870,20100,20100,20150,20100,1001
|
|
20241128,122400,972989920,20150,20150,20150,20150,36
|
|
20241128,122300,972264520,20150,20200,20200,20100,64
|
|
20241128,122200,970973920,20200,20150,20200,20100,115
|
|
20241128,122100,968657220,20150,20150,20200,20100,84
|
|
20241128,122000,966964820,20150,20150,20150,20100,92
|
|
20241128,121900,965111970,20150,20150,20200,20150,115
|
|
20241128,121800,962794020,20150,20150,20150,20100,85
|
|
20241128,121700,961082420,20150,20150,20150,20100,76
|
|
20241128,121600,959552670,20150,20200,20200,20100,118
|
|
20241128,121500,957174770,20150,20150,20200,20100,95
|
|
20241128,121400,955260170,20150,20100,20200,20100,57
|
|
20241128,121300,954111220,20150,20150,20150,20100,116
|
|
20241128,121200,951775870,20100,20150,20150,20100,169
|
|
20241128,121100,948372770,20100,20100,20150,20100,39
|
|
20241128,121000,947587320,20150,20150,20150,20100,117
|
|
20241128,120900,945233720,20200,20200,20200,20150,203
|
|
20241128,120800,941137470,20200,20150,20200,20150,66
|
|
20241128,120700,939805520,20150,20150,20200,20150,37
|
|
20241128,120600,939059420,20200,20200,20200,20200,45
|
|
20241128,120500,938150420,20200,20200,20200,20100,113
|
|
20241128,120400,935872870,20200,20200,20200,20150,75
|
|
20241128,120300,934358820,20200,20150,20200,20150,89
|
|
20241128,120200,932562020,20200,20200,20200,20150,59
|
|
20241128,120100,931370720,20200,20200,20200,20150,111
|
|
20241128,120000,929130070,20200,20200,20200,20150,29
|
|
20241128,115900,928544620,20200,20200,20200,20150,267
|
|
20241128,115800,923151770,20200,20200,20200,20100,256
|
|
20241128,115700,917993420,20200,20200,20200,20150,90
|
|
20241128,115600,916177220,20150,20200,20200,20150,46
|
|
20241128,115500,915248920,20200,20150,20200,20150,178
|
|
20241128,115400,911661220,20150,20150,20150,20100,195
|
|
20241128,115300,907732820,20150,20200,20200,20100,34
|
|
20241128,115200,907048020,20200,20200,20200,20150,153
|
|
20241128,115100,903960170,20200,20150,20200,20150,155
|
|
20241128,115000,900834170,20150,20150,20150,20100,70
|
|
20241128,114900,899424020,20150,20150,20150,20050,407
|
|
20241128,114800,891243420,20150,20150,20200,20150,154
|
|
20241128,114700,888139370,20150,20150,20150,20100,106
|
|
20241128,114600,886004620,20150,20150,20150,20100,33
|
|
20241128,114500,885340520,20150,20150,20150,20100,145
|
|
20241128,114400,882420370,20150,20150,20150,20150,79
|
|
20241128,114300,880828520,20100,20150,20150,20100,37
|
|
20241128,114200,880083920,20150,20150,20150,20100,44
|
|
20241128,114100,879197670,20150,20050,20150,20050,165
|
|
20241128,114000,875883020,20100,20100,20100,20100,35
|
|
20241128,113900,875179520,20100,20100,20100,20050,103
|
|
20241128,113800,873109570,20050,20100,20100,20050,75
|
|
20241128,113700,871602970,20100,20050,20100,20050,67
|
|
20241128,113600,870257470,20050,20100,20100,20050,69
|
|
20241128,113500,868873120,20100,20100,20100,20050,74
|
|
20241128,113400,867387370,20100,20100,20100,20050,128
|
|
20241128,113300,864814920,20100,20050,20100,20050,102
|
|
20241128,113200,862767620,20050,20100,20100,20050,145
|
|
20241128,113100,859856820,20100,20100,20100,20050,69
|
|
20241128,113000,858470770,20100,20050,20100,20050,87
|
|
20241128,112900,856723220,20100,20100,20100,20050,46
|
|
20241128,112800,855799770,20100,20050,20100,20050,104
|
|
20241128,112700,853712320,20050,20100,20100,20050,105
|
|
20241128,112600,851604470,20100,20050,20100,20050,104
|
|
20241128,112500,849519020,20050,20100,20100,20050,132
|
|
20241128,112400,846870270,20100,20150,20150,20100,119
|
|
20241128,112300,844474220,20150,20100,20150,20050,66
|
|
20241128,112200,843147670,20150,20150,20150,20150,18
|
|
20241128,112100,842784970,20100,20100,20150,20050,156
|
|
20241128,112000,839649070,20100,20100,20100,20050,91
|
|
20241128,111900,837820870,20100,20050,20100,20050,52
|
|
20241128,111800,836777820,20100,20100,20100,20100,103
|
|
20241128,111700,834707520,20050,20100,20100,20050,109
|
|
20241128,111600,832518670,20100,20050,20100,20050,33
|
|
20241128,111500,831855770,20100,20100,20100,20050,122
|
|
20241128,111400,829406420,20100,20100,20100,20050,108
|
|
20241128,111300,827235970,20100,20100,20100,20050,78
|
|
20241128,111200,825669720,20100,20150,20150,20100,81
|
|
20241128,111100,824040770,20150,20150,20150,20150,49
|
|
20241128,111000,823053420,20150,20100,20150,20100,159
|
|
20241128,110900,819852420,20150,20150,20150,20100,275
|
|
20241128,110800,814312720,20200,20150,20200,20150,46
|
|
20241128,110700,813383620,20150,20200,20200,20150,132
|
|
20241128,110600,810718070,20200,20200,20200,20150,52
|
|
20241128,110500,809668020,20200,20200,20200,20150,93
|
|
20241128,110400,807791520,20150,20150,20200,20150,75
|
|
20241128,110300,806278470,20150,20150,20150,20100,154
|
|
20241128,110200,803177770,20100,20150,20150,20050,63
|
|
20241128,110100,801911170,20200,20100,20200,20050,80
|
|
20241128,110000,800301920,20100,20100,20100,20100,176
|
|
20241128,105900,796764320,20100,20100,20100,20050,52
|
|
20241128,105800,795720070,20100,20100,20100,20050,103
|
|
20241128,105700,793650120,20150,20150,20200,20100,301
|
|
20241128,105600,787592370,20150,20200,20200,20150,62
|
|
20241128,105500,786341620,20200,20150,20200,20100,611
|
|
20241128,105400,774024070,20200,20100,20200,20050,349
|
|
20241128,105300,767008820,20100,20100,20100,20050,156
|
|
20241128,105200,763874420,20100,20100,20100,20050,83
|
|
20241128,105100,762206470,20000,20150,20150,20000,1012
|
|
20241128,105000,741884920,20150,20200,20200,20150,272
|
|
20241128,104900,736399120,20200,20200,20200,20150,108
|
|
20241128,104800,734220220,20200,20200,20250,20200,38
|
|
20241128,104700,733452120,20200,20200,20200,20150,123
|
|
20241128,104600,730967870,20200,20200,20200,20150,100
|
|
20241128,104500,728948370,20150,20250,20250,20150,94
|
|
20241128,104400,727050870,20250,20250,20250,20150,111
|
|
20241128,104300,724808170,20200,20200,20250,20150,117
|
|
20241128,104200,722443520,20200,20150,20200,20100,115
|
|
20241128,104100,720125670,20150,20150,20200,20100,533
|
|
20241128,104000,709365370,20150,20150,20150,20150,74
|
|
20241128,103900,707874270,20100,20150,20150,20100,233
|
|
20241128,103800,703184320,20100,20200,20200,20100,23
|
|
20241128,103700,702720820,20200,20200,20200,20150,111
|
|
20241128,103600,700482670,20200,20200,20200,20150,75
|
|
20241128,103500,698968220,20150,20150,20150,20100,362
|
|
20241128,103400,691674120,20150,20200,20200,20100,481
|
|
20241128,103300,681980820,20250,20250,20250,20200,151
|
|
20241128,103200,678924770,20200,20200,20200,20150,1229
|
|
20241128,103100,654099470,20200,20250,20250,20200,173
|
|
20241128,103000,650603420,20200,20250,20250,20200,51
|
|
20241128,102900,649570970,20250,20250,20250,20200,247
|
|
20241128,102800,644570670,20250,20250,20250,20200,55
|
|
20241128,102700,643457470,20250,20250,20250,20250,55
|
|
20241128,102600,642343720,20250,20250,20250,20200,129
|
|
20241128,102500,639731520,20250,20250,20300,20200,448
|
|
20241128,102400,630660720,20250,20250,20250,20250,214
|
|
20241128,102300,626327220,20200,20250,20250,20200,698
|
|
20241128,102200,612221570,20250,20200,20250,20200,194
|
|
20241128,102100,608297270,20200,20250,20250,20200,92
|
|
20241128,102000,606436620,20250,20250,20250,20200,250
|
|
20241128,101900,601374670,20250,20250,20250,20250,120
|
|
20241128,101800,598944670,20250,20300,20300,20250,197
|
|
20241128,101700,594954470,20300,20250,20300,20250,163
|
|
20241128,101600,591649920,20250,20250,20250,20250,430
|
|
20241128,101500,582942420,20250,20200,20250,20150,230
|
|
20241128,101400,578297920,20150,20200,20200,20150,61
|
|
20241128,101300,577065820,20100,20250,20300,20050,1698
|
|
20241128,101200,542931370,20300,20300,20300,20300,195
|
|
20241128,101100,538972870,20300,20250,20300,20200,1287
|
|
20241128,101000,512910370,20250,20200,20250,20150,311
|
|
20241128,100900,506626020,20250,20150,20250,20150,799
|
|
20241128,100800,490491770,20150,20150,20150,20150,546
|
|
20241128,100700,479489870,20050,20100,20100,20050,238
|
|
20241128,100600,474706570,20100,20100,20100,20100,97
|
|
20241128,100500,472756870,20100,20100,20100,20000,160
|
|
20241128,100400,469548520,20100,20100,20100,20100,32
|
|
20241128,100300,468905320,20100,20100,20100,20100,399
|
|
20241128,100200,460885420,20100,20050,20100,20050,225
|
|
20241128,100100,456366770,20050,20100,20100,20050,122
|
|
20241128,100000,453919520,20100,20050,20100,20050,107
|
|
20241128,095900,451771320,20050,20100,20100,20050,16
|
|
20241128,095800,451449920,20100,20100,20100,20100,133
|
|
20241128,095700,448776620,20100,20100,20100,20050,201
|
|
20241128,095600,444739170,20100,20100,20100,20100,135
|
|
20241128,095500,442025670,20100,20050,20100,20050,157
|
|
20241128,095400,438877270,20050,20050,20050,20000,55
|
|
20241128,095300,437775070,20050,20050,20050,20000,97
|
|
20241128,095200,435832170,20050,20050,20050,20000,136
|
|
20241128,095100,433108670,20000,19970,20000,19970,185
|
|
20241128,095000,429412300,19970,19930,19980,19920,1557
|
|
20241128,094900,398380290,19930,19950,19950,19920,57
|
|
20241128,094800,397243590,19970,19940,19970,19900,292
|
|
20241128,094700,391428420,19950,19980,20050,19950,996
|
|
20241128,094600,371537510,20050,20050,20050,19990,211
|
|
20241128,094500,367317320,20050,19990,20050,19990,148
|
|
20241128,094400,364351250,19980,20050,20050,19980,759
|
|
20241128,094300,349179620,20000,20100,20100,20000,644
|
|
20241128,094200,336266870,20050,20100,20100,20050,85
|
|
20241128,094100,334558870,20100,20150,20200,20050,429
|
|
20241128,094000,325934770,20150,20150,20200,20100,1338
|
|
20241128,093900,298997970,20150,20150,20150,20100,385
|
|
20241128,093800,291258220,20100,20100,20150,20100,929
|
|
20241128,093700,272577970,20050,20050,20100,20000,523
|
|
20241128,093600,262092120,20050,20050,20050,20000,622
|
|
20241128,093500,249650470,20000,19980,20050,19980,379
|
|
20241128,093400,242070470,19980,19950,19980,19950,225
|
|
20241128,093300,237579040,19950,19960,19960,19950,19
|
|
20241128,093200,237199830,19960,19950,19960,19920,85
|
|
20241128,093100,235505330,19970,19970,19980,19950,142
|
|
20241128,093000,232669420,19970,19920,19980,19920,239
|
|
20241128,092900,227906210,19920,19920,19920,19920,7
|
|
20241128,092800,227766770,19910,19950,19980,19910,447
|
|
20241128,092700,218849750,19980,19980,19980,19980,20
|
|
20241128,092600,218450150,19980,19980,19980,19930,6
|
|
20241128,092500,218330320,19920,19980,19990,19920,534
|
|
20241128,092400,207672810,19980,19950,19980,19950,274
|
|
20241128,092300,202200200,19950,19910,19950,19910,57
|
|
20241128,092200,201064290,19910,19880,19930,19870,109
|
|
20241128,092100,198893750,19870,19860,19870,19840,229
|
|
20241128,092000,194348080,19860,19860,19860,19840,117
|
|
20241128,091900,192025080,19860,19850,19860,19850,3
|
|
20241128,091800,191965510,19920,19780,19920,19780,54
|
|
20241128,091700,190894170,19780,19780,19780,19780,192
|
|
20241128,091600,187096410,19800,19800,19800,19800,509
|
|
20241128,091500,177018210,19800,19880,19970,19800,1091
|
|
20241128,091400,155372380,19870,19850,19870,19850,71
|
|
20241128,091300,153962630,19850,19840,19850,19840,331
|
|
20241128,091200,147394280,19850,19910,19910,19840,413
|
|
20241128,091100,139180250,19910,19930,19970,19910,488
|
|
20241128,091000,129461210,19920,19950,19950,19900,104
|
|
20241128,090900,127390540,19900,19990,19990,19900,118
|
|
20241128,090800,125036230,19990,19900,19990,19900,21
|
|
20241128,090700,124617610,19900,19830,19900,19820,2099
|
|
20241128,090600,82959350,19830,19850,19850,19830,22
|
|
20241128,090500,82522770,19760,19630,19760,19630,247
|
|
20241128,090400,77645620,19730,19710,19730,19600,725
|
|
20241128,090300,63405420,19700,19710,19710,19650,58
|
|
20241128,090200,62262790,19590,19590,19590,19590,0
|
|
20241128,090100,62262790,19590,19690,19760,19590,2046
|
|
20241128,090000,22066910,19690,19750,19760,19690,1106
|