617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,191400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,191300,113124672830,19980,19980,19980,19980,0
|
|
20241101,191200,113124672830,19980,19980,19980,19980,0
|
|
20241101,191100,113124672830,19980,19980,19980,19980,0
|
|
20241101,191000,113124672830,19980,19980,19980,19980,0
|
|
20241101,190900,113124672830,19980,19980,19980,19980,0
|
|
20241101,190800,113124672830,19980,19980,19980,19980,0
|
|
20241101,190700,113124672830,19980,19980,19980,19980,0
|
|
20241101,190600,113124672830,19980,19980,19980,19980,0
|
|
20241101,190500,113124672830,19980,19980,19980,19980,0
|
|
20241101,190400,113124672830,19980,19980,19980,19980,0
|
|
20241101,190300,113124672830,19980,19980,19980,19980,0
|
|
20241101,190200,113124672830,19980,19980,19980,19980,0
|
|
20241101,190100,113124672830,19980,19980,19980,19980,0
|
|
20241101,190000,113124672830,19980,19980,19980,19980,0
|
|
20241101,185900,113124672830,19980,19980,19980,19980,0
|
|
20241101,185800,113124672830,19980,19980,19980,19980,0
|
|
20241101,185700,113124672830,19980,19980,19980,19980,0
|
|
20241101,185600,113124672830,19980,19980,19980,19980,0
|
|
20241101,185500,113124672830,19980,19980,19980,19980,0
|
|
20241101,185400,113124672830,19980,19980,19980,19980,0
|
|
20241101,185300,113124672830,19980,19980,19980,19980,0
|
|
20241101,185200,113124672830,19980,19980,19980,19980,0
|
|
20241101,185100,113124672830,19980,19980,19980,19980,0
|
|
20241101,185000,113124672830,19980,19980,19980,19980,0
|
|
20241101,184900,113124672830,19980,19980,19980,19980,0
|
|
20241101,184800,113124672830,19980,19980,19980,19980,0
|
|
20241101,184700,113124672830,19980,19980,19980,19980,0
|
|
20241101,184600,113124672830,19980,19980,19980,19980,0
|
|
20241101,184500,113124672830,19980,19980,19980,19980,0
|
|
20241101,184400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,184300,113124672830,19980,19980,19980,19980,0
|
|
20241101,184200,113124672830,19980,19980,19980,19980,0
|
|
20241101,184100,113124672830,19980,19980,19980,19980,0
|
|
20241101,184000,113124672830,19980,19980,19980,19980,0
|
|
20241101,183900,113124672830,19980,19980,19980,19980,0
|
|
20241101,183800,113124672830,19980,19980,19980,19980,0
|
|
20241101,183700,113124672830,19980,19980,19980,19980,0
|
|
20241101,183600,113124672830,19980,19980,19980,19980,0
|
|
20241101,183500,113124672830,19980,19980,19980,19980,0
|
|
20241101,183400,113124672830,19980,19980,19980,19980,0
|
|
20241101,183300,113124672830,19980,19980,19980,19980,0
|
|
20241101,183200,113124672830,19980,19980,19980,19980,0
|
|
20241101,183100,113124672830,19980,19980,19980,19980,0
|
|
20241101,183000,113124672830,19980,19980,19980,19980,0
|
|
20241101,182900,113124672830,19980,19980,19980,19980,0
|
|
20241101,182800,113124672830,19980,19980,19980,19980,0
|
|
20241101,182700,113124672830,19980,19980,19980,19980,0
|
|
20241101,182600,113124672830,19980,19980,19980,19980,0
|
|
20241101,182500,113124672830,19980,19980,19980,19980,0
|
|
20241101,182400,113124672830,19980,19980,19980,19980,0
|
|
20241101,182300,113124672830,19980,19980,19980,19980,0
|
|
20241101,182200,113124672830,19980,19980,19980,19980,0
|
|
20241101,182100,113124672830,19980,19980,19980,19980,0
|
|
20241101,182000,113124672830,19980,19980,19980,19980,0
|
|
20241101,181900,113124672830,19980,19980,19980,19980,0
|
|
20241101,181800,113124672830,19980,19980,19980,19980,0
|
|
20241101,181700,113124672830,19980,19980,19980,19980,0
|
|
20241101,181600,113124672830,19980,19980,19980,19980,0
|
|
20241101,181500,113124672830,19980,19980,19980,19980,0
|
|
20241101,181400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,181300,113124672830,19980,19980,19980,19980,0
|
|
20241101,181200,113124672830,19980,19980,19980,19980,0
|
|
20241101,181100,113124672830,19980,19980,19980,19980,0
|
|
20241101,181000,113124672830,19980,19980,19980,19980,0
|
|
20241101,180900,113124672830,19980,19980,19980,19980,0
|
|
20241101,180800,113124672830,19980,19980,19980,19980,0
|
|
20241101,180700,113124672830,19980,19980,19980,19980,0
|
|
20241101,180600,113124672830,19980,19980,19980,19980,0
|
|
20241101,180500,113124672830,19980,19980,19980,19980,0
|
|
20241101,180400,113124672830,19980,19980,19980,19980,0
|
|
20241101,180300,113124672830,19980,19980,19980,19980,0
|
|
20241101,180200,113124672830,19980,19980,19980,19980,0
|
|
20241101,180100,113124672830,19980,19980,19980,19980,0
|
|
20241101,180000,113124672830,19980,19980,19980,19980,0
|
|
20241101,175900,113124672830,19980,19980,19980,19980,0
|
|
20241101,175800,113124672830,19980,19980,19980,19980,0
|
|
20241101,175700,113124672830,19980,19980,19980,19980,0
|
|
20241101,175600,113124672830,19980,19980,19980,19980,0
|
|
20241101,175500,113124672830,19980,19980,19980,19980,0
|
|
20241101,175400,113124672830,19980,19980,19980,19980,0
|
|
20241101,175300,113124672830,19980,19980,19980,19980,0
|
|
20241101,175200,113124672830,19980,19980,19980,19980,0
|
|
20241101,175100,113124672830,19980,19980,19980,19980,0
|
|
20241101,175000,113124672830,19980,19980,19980,19980,0
|
|
20241101,174900,113124672830,19980,19980,19980,19980,0
|
|
20241101,174800,113124672830,19980,19980,19980,19980,0
|
|
20241101,174700,113124672830,19980,19980,19980,19980,0
|
|
20241101,174600,113124672830,19980,19980,19980,19980,0
|
|
20241101,174500,113124672830,19980,19980,19980,19980,0
|
|
20241101,174400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,174300,113124672830,19980,19980,19980,19980,0
|
|
20241101,174200,113124672830,19980,19980,19980,19980,0
|
|
20241101,174100,113124672830,19980,19980,19980,19980,0
|
|
20241101,174000,113124672830,19980,19980,19980,19980,0
|
|
20241101,173900,113124672830,19980,19980,19980,19980,0
|
|
20241101,173800,113124672830,19980,19980,19980,19980,0
|
|
20241101,173700,113124672830,19980,19980,19980,19980,0
|
|
20241101,173600,113124672830,19980,19980,19980,19980,0
|
|
20241101,173500,113124672830,19980,19980,19980,19980,0
|
|
20241101,173400,113124672830,19980,19980,19980,19980,0
|
|
20241101,173300,113124672830,19980,19980,19980,19980,0
|
|
20241101,173200,113124672830,19980,19980,19980,19980,0
|
|
20241101,173100,113124672830,19980,19980,19980,19980,0
|
|
20241101,173000,113124672830,19980,19980,19980,19980,0
|
|
20241101,172900,113124672830,19980,19980,19980,19980,0
|
|
20241101,172800,113124672830,19980,19980,19980,19980,0
|
|
20241101,172700,113124672830,19980,19980,19980,19980,0
|
|
20241101,172600,113124672830,19980,19980,19980,19980,0
|
|
20241101,172500,113124672830,19980,19980,19980,19980,0
|
|
20241101,172400,113124672830,19980,19980,19980,19980,0
|
|
20241101,172300,113124672830,19980,19980,19980,19980,0
|
|
20241101,172200,113124672830,19980,19980,19980,19980,0
|
|
20241101,172100,113124672830,19980,19980,19980,19980,0
|
|
20241101,172000,113124672830,19980,19980,19980,19980,0
|
|
20241101,171900,113124672830,19980,19980,19980,19980,0
|
|
20241101,171800,113124672830,19980,19980,19980,19980,0
|
|
20241101,171700,113124672830,19980,19980,19980,19980,0
|
|
20241101,171600,113124672830,19980,19980,19980,19980,0
|
|
20241101,171500,113124672830,19980,19980,19980,19980,0
|
|
20241101,171400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,171300,113124672830,19980,19980,19980,19980,0
|
|
20241101,171200,113124672830,19980,19980,19980,19980,0
|
|
20241101,171100,113124672830,19980,19980,19980,19980,0
|
|
20241101,171000,113124672830,19980,19980,19980,19980,0
|
|
20241101,170900,113124672830,19980,19980,19980,19980,0
|
|
20241101,170800,113124672830,19980,19980,19980,19980,0
|
|
20241101,170700,113124672830,19980,19980,19980,19980,0
|
|
20241101,170600,113124672830,19980,19980,19980,19980,0
|
|
20241101,170500,113124672830,19980,19980,19980,19980,0
|
|
20241101,170400,113124672830,19980,19980,19980,19980,0
|
|
20241101,170300,113124672830,19980,19980,19980,19980,0
|
|
20241101,170200,113124672830,19980,19980,19980,19980,0
|
|
20241101,170100,113124672830,19980,19980,19980,19980,0
|
|
20241101,170000,113124672830,19980,19980,19980,19980,0
|
|
20241101,165900,113124672830,19980,19980,19980,19980,0
|
|
20241101,165800,113124672830,19980,19980,19980,19980,0
|
|
20241101,165700,113124672830,19980,19980,19980,19980,0
|
|
20241101,165600,113124672830,19980,19980,19980,19980,0
|
|
20241101,165500,113124672830,19980,19980,19980,19980,0
|
|
20241101,165400,113124672830,19980,19980,19980,19980,0
|
|
20241101,165300,113124672830,19980,19980,19980,19980,0
|
|
20241101,165200,113124672830,19980,19980,19980,19980,0
|
|
20241101,165100,113124672830,19980,19980,19980,19980,0
|
|
20241101,165000,113124672830,19980,19980,19980,19980,0
|
|
20241101,164900,113124672830,19980,19980,19980,19980,0
|
|
20241101,164800,113124672830,19980,19980,19980,19980,0
|
|
20241101,164700,113124672830,19980,19980,19980,19980,0
|
|
20241101,164600,113124672830,19980,19980,19980,19980,0
|
|
20241101,164500,113124672830,19980,19980,19980,19980,0
|
|
20241101,164400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,164300,113124672830,19980,19980,19980,19980,0
|
|
20241101,164200,113124672830,19980,19980,19980,19980,0
|
|
20241101,164100,113124672830,19980,19980,19980,19980,0
|
|
20241101,164000,113124672830,19980,19980,19980,19980,0
|
|
20241101,163900,113124672830,19980,19980,19980,19980,0
|
|
20241101,163800,113124672830,19980,19980,19980,19980,0
|
|
20241101,163700,113124672830,19980,19980,19980,19980,0
|
|
20241101,163600,113124672830,19980,19980,19980,19980,0
|
|
20241101,163500,113124672830,19980,19980,19980,19980,0
|
|
20241101,163400,113124672830,19980,19980,19980,19980,0
|
|
20241101,163300,113124672830,19980,19980,19980,19980,0
|
|
20241101,163200,113124672830,19980,19980,19980,19980,0
|
|
20241101,163100,113124672830,19980,19980,19980,19980,0
|
|
20241101,163000,113124672830,19980,19980,19980,19980,0
|
|
20241101,162900,113124672830,19980,19980,19980,19980,0
|
|
20241101,162800,113124672830,19980,19980,19980,19980,0
|
|
20241101,162700,113124672830,19980,19980,19980,19980,0
|
|
20241101,162600,113124672830,19980,19980,19980,19980,0
|
|
20241101,162500,113124672830,19980,19980,19980,19980,0
|
|
20241101,162400,113124672830,19980,19980,19980,19980,0
|
|
20241101,162300,113124672830,19980,19980,19980,19980,0
|
|
20241101,162200,113124672830,19980,19980,19980,19980,0
|
|
20241101,162100,113124672830,19980,19980,19980,19980,0
|
|
20241101,162000,113124672830,19980,19980,19980,19980,0
|
|
20241101,161900,113124672830,19980,19980,19980,19980,0
|
|
20241101,161800,113124672830,19980,19980,19980,19980,0
|
|
20241101,161700,113124672830,19980,19980,19980,19980,0
|
|
20241101,161600,113124672830,19980,19980,19980,19980,0
|
|
20241101,161500,113124672830,19980,19980,19980,19980,0
|
|
20241101,161400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,161300,113124672830,19980,19980,19980,19980,0
|
|
20241101,161200,113124672830,19980,19980,19980,19980,0
|
|
20241101,161100,113124672830,19980,19980,19980,19980,0
|
|
20241101,161000,113124672830,19980,19980,19980,19980,0
|
|
20241101,160900,113124672830,19980,19980,19980,19980,0
|
|
20241101,160800,113124672830,19980,19980,19980,19980,0
|
|
20241101,160700,113124672830,19980,19980,19980,19980,0
|
|
20241101,160600,113124672830,19980,19980,19980,19980,0
|
|
20241101,160500,113124672830,19980,19980,19980,19980,0
|
|
20241101,160400,113124672830,19980,19980,19980,19980,0
|
|
20241101,160300,113124672830,19980,19980,19980,19980,0
|
|
20241101,160200,113124672830,19980,19980,19980,19980,0
|
|
20241101,160100,113124672830,19980,19980,19980,19980,0
|
|
20241101,160000,113124672830,19980,19980,19980,19980,0
|
|
20241101,155900,113124672830,19980,19980,19980,19980,0
|
|
20241101,155800,113124672830,19980,19980,19980,19980,0
|
|
20241101,155700,113124672830,19980,19980,19980,19980,0
|
|
20241101,155600,113124672830,19980,19980,19980,19980,0
|
|
20241101,155500,113124672830,19980,19980,19980,19980,0
|
|
20241101,155400,113124672830,19980,19980,19980,19980,0
|
|
20241101,155300,113124672830,19980,19980,19980,19980,0
|
|
20241101,155200,113124672830,19980,19980,19980,19980,0
|
|
20241101,155100,113124672830,19980,19980,19980,19980,0
|
|
20241101,155000,113124672830,19980,19980,19980,19980,0
|
|
20241101,154900,113124672830,19980,19980,19980,19980,0
|
|
20241101,154800,113124672830,19980,19980,19980,19980,0
|
|
20241101,154700,113124672830,19980,19980,19980,19980,0
|
|
20241101,154600,113124672830,19980,19980,19980,19980,0
|
|
20241101,154500,113124672830,19980,19980,19980,19980,0
|
|
20241101,154400,113124672830,19980,19980,19980,19980,151865
|
|
20241101,154300,113124672830,19980,19980,19980,19980,0
|
|
20241101,154200,113124672830,19980,19980,19980,19980,0
|
|
20241101,154100,113124672830,19980,19980,19980,19980,0
|
|
20241101,154000,113124672830,19980,19980,19980,19980,0
|
|
20241101,153900,113124672830,19980,19980,19980,19980,0
|
|
20241101,153800,113124672830,19980,19980,19980,19980,0
|
|
20241101,153700,113124672830,19980,19980,19980,19980,0
|
|
20241101,153600,113124672830,19980,19980,19980,19980,0
|
|
20241101,153500,113124672830,19980,19980,19980,19980,0
|
|
20241101,153400,113124672830,19980,19980,19980,19980,0
|
|
20241101,153300,113124672830,19980,19980,19980,19980,0
|
|
20241101,153200,113124672830,19980,19980,19980,19980,0
|
|
20241101,153100,113124672830,19980,19980,19980,19980,0
|
|
20241101,153000,113124672830,19980,19980,19980,19980,151865
|
|
20241101,152900,110090410130,19990,19990,19990,19990,0
|
|
20241101,152800,110090410130,19990,19990,19990,19990,0
|
|
20241101,152700,110090410130,19990,19990,19990,19990,0
|
|
20241101,152600,110090410130,19990,19990,19990,19990,0
|
|
20241101,152500,110090410130,19990,19990,19990,19990,0
|
|
20241101,152400,110090410130,19990,19990,19990,19990,0
|
|
20241101,152300,110090410130,19990,19990,19990,19990,0
|
|
20241101,152200,110090410130,19990,19990,19990,19990,0
|
|
20241101,152100,110090410130,19990,19990,19990,19990,0
|
|
20241101,152000,110090410130,19990,19990,19990,19990,0
|
|
20241101,151900,110090410130,19990,20050,20050,19990,22486
|
|
20241101,151800,109640866750,20000,20050,20050,20000,8844
|
|
20241101,151700,109463903250,20000,20050,20050,19990,9496
|
|
20241101,151600,109273931900,20050,20050,20050,19990,7031
|
|
20241101,151500,109133196930,20050,20050,20050,19990,15956
|
|
20241101,151400,108813936230,20050,20000,20050,19990,31317
|
|
20241101,151300,108187630000,20000,20000,20000,19990,8667
|
|
20241101,151200,108014336180,20000,20050,20050,19990,10452
|
|
20241101,151100,107805199710,20050,20050,20050,20000,15021
|
|
20241101,151000,107504546710,20000,20050,20050,20000,15062
|
|
20241101,150900,107203110560,20000,20000,20050,20000,8584
|
|
20241101,150800,107031233060,20050,20000,20050,19990,18034
|
|
20241101,150700,106670299670,20000,20050,20050,20000,22165
|
|
20241101,150600,106226771220,20050,20050,20050,20000,9281
|
|
20241101,150500,106040943270,20000,20000,20050,19990,11752
|
|
20241101,150400,105805806650,20000,20000,20000,19990,19963
|
|
20241101,150300,105406656620,20000,20000,20050,19990,11100
|
|
20241101,150200,105184614650,19990,20000,20050,19990,31671
|
|
20241101,150100,104551087470,20050,20050,20050,20000,21629
|
|
20241101,150000,104118236470,20050,20000,20050,20000,9623
|
|
20241101,145900,103925480420,20000,20050,20050,20000,5840
|
|
20241101,145800,103808504420,20050,20050,20050,20000,6146
|
|
20241101,145700,103685433920,20050,20050,20050,20000,3649
|
|
20241101,145600,103612322720,20050,20050,20050,20000,6203
|
|
20241101,145500,103488052570,20050,20050,20050,20000,5379
|
|
20241101,145400,103380281520,20000,20050,20050,20000,5366
|
|
20241101,145300,103272817570,20050,20000,20050,20000,9196
|
|
20241101,145200,103088631520,20000,20050,20050,20000,5073
|
|
20241101,145100,102987037120,20050,20050,20050,20000,9328
|
|
20241101,145000,102800289470,20050,20050,20050,20000,51114
|
|
20241101,144900,101777817970,20000,20000,20050,20000,6167
|
|
20241101,144800,101654324470,20050,20100,20100,20000,6852
|
|
20241101,144700,101516942670,20100,20050,20100,20050,21824
|
|
20241101,144600,101079200170,20050,20050,20100,20050,10166
|
|
20241101,144500,100875241220,20100,20050,20100,20050,14405
|
|
20241101,144400,100586246820,20050,20100,20100,20050,6330
|
|
20241101,144300,100459211120,20100,20100,20100,20050,6632
|
|
20241101,144200,100326041420,20100,20050,20100,20050,4856
|
|
20241101,144100,100228480170,20050,20100,20100,20050,3876
|
|
20241101,144000,100150642770,20100,20100,20100,20050,6626
|
|
20241101,143900,100017642420,20100,20100,20100,20050,4814
|
|
20241101,143800,99920952570,20050,20100,20150,20050,5625
|
|
20241101,143700,99807941320,20100,20150,20150,20100,33222
|
|
20241101,143600,99139977870,20150,20150,20150,20100,4698
|
|
20241101,143500,99045416770,20150,20100,20150,20100,4673
|
|
20241101,143400,98951312370,20100,20150,20150,20100,10788
|
|
20241101,143300,98734298870,20100,20100,20150,20100,4448
|
|
20241101,143200,98644752370,20100,20150,20150,20100,4853
|
|
20241101,143100,98547009420,20150,20150,20150,20100,6060
|
|
20241101,143000,98424951270,20150,20100,20150,20100,8445
|
|
20241101,142900,98255038270,20100,20050,20150,20050,11153
|
|
20241101,142800,98030821070,20100,20150,20150,20050,18791
|
|
20241101,142700,97653044170,20100,20150,20150,20100,6981
|
|
20241101,142600,97512568920,20100,20100,20150,20100,6371
|
|
20241101,142500,97384352270,20100,20100,20150,20100,5332
|
|
20241101,142400,97277042470,20100,20150,20150,20100,4907
|
|
20241101,142300,97178243170,20150,20150,20150,20100,3814
|
|
20241101,142200,97101441820,20150,20150,20150,20100,4638
|
|
20241101,142100,97008000470,20150,20100,20150,20100,5140
|
|
20241101,142000,96904521520,20150,20150,20150,20100,5507
|
|
20241101,141900,96793705520,20100,20100,20150,20050,6977
|
|
20241101,141800,96653438370,20050,20100,20100,20050,3831
|
|
20241101,141700,96576457420,20100,20100,20150,20050,21940
|
|
20241101,141600,96135537020,20100,20150,20150,20100,24364
|
|
20241101,141500,95645663570,20100,20150,20150,20100,10839
|
|
20241101,141400,95427666820,20100,20100,20150,20100,3302
|
|
20241101,141300,95361164220,20150,20150,20150,20100,4217
|
|
20241101,141200,95276241170,20100,20150,20150,20100,4505
|
|
20241101,141100,95185626320,20150,20100,20150,20100,2275
|
|
20241101,141000,95139801420,20150,20100,20150,20100,3676
|
|
20241101,140900,95065786820,20150,20100,20150,20100,3194
|
|
20241101,140800,95001467170,20150,20150,20150,20100,3954
|
|
20241101,140700,94921829970,20150,20150,20150,20100,1669
|
|
20241101,140600,94888227820,20100,20150,20150,20100,4022
|
|
20241101,140500,94807277820,20150,20150,20150,20100,3223
|
|
20241101,140400,94742400670,20150,20100,20150,20100,1903
|
|
20241101,140300,94704085470,20150,20150,20150,20100,4741
|
|
20241101,140200,94608679520,20150,20150,20150,20100,3149
|
|
20241101,140100,94545318270,20100,20150,20150,20100,2953
|
|
20241101,140000,94485880970,20150,20150,20150,20100,4476
|
|
20241101,135900,94395708720,20150,20150,20150,20100,8005
|
|
20241101,135800,94234702170,20150,20050,20150,20050,45773
|
|
20241101,135700,93313755270,20100,20100,20100,20050,3145
|
|
20241101,135600,93250627920,20050,20050,20100,20050,6536
|
|
20241101,135500,93119433370,20100,20050,20100,20050,3466
|
|
20241101,135400,93049840720,20100,20150,20150,20050,19628
|
|
20241101,135300,92655307470,20150,20150,20150,20100,3158
|
|
20241101,135200,92591728020,20100,20150,20150,20100,3326
|
|
20241101,135100,92524768720,20150,20100,20150,20100,9813
|
|
20241101,135000,92327482620,20150,20100,20150,20100,5108
|
|
20241101,134900,92224718370,20150,20150,20150,20100,3432
|
|
20241101,134800,92155654370,20100,20150,20150,20100,6309
|
|
20241101,134700,92028726270,20150,20150,20150,20100,6057
|
|
20241101,134600,91906876470,20150,20150,20150,20100,4022
|
|
20241101,134500,91825989420,20100,20100,20150,20100,4264
|
|
20241101,134400,91740147970,20100,20150,20150,20100,3800
|
|
20241101,134300,91663646570,20150,20100,20150,20100,4211
|
|
20241101,134200,91578974470,20150,20100,20150,20100,3036
|
|
20241101,134100,91517822820,20100,20150,20150,20100,5284
|
|
20241101,134000,91411522870,20150,20100,20150,20100,3901
|
|
20241101,133900,91333000570,20100,20100,20150,20100,2776
|
|
20241101,133800,91277118270,20100,20150,20150,20100,2210
|
|
20241101,133700,91232647120,20100,20100,20150,20100,4142
|
|
20241101,133600,91149243270,20150,20100,20150,20100,1521
|
|
20241101,133500,91118633570,20150,20100,20150,20100,2799
|
|
20241101,133400,91062287970,20150,20100,20150,20100,6797
|
|
20241101,133300,90925570470,20100,20150,20150,20100,5126
|
|
20241101,133200,90822497120,20100,20050,20150,20050,6089
|
|
20241101,133100,90700119420,20050,20100,20150,20050,6618
|
|
20241101,133000,90567016870,20150,20100,20150,20100,4264
|
|
20241101,132900,90481265670,20100,20100,20150,20100,17227
|
|
20241101,132800,90134900670,20100,20100,20150,20100,2597
|
|
20241101,132700,90082639620,20150,20100,20150,20100,5431
|
|
20241101,132600,89973302220,20100,20150,20150,20100,2811
|
|
20241101,132500,89916690920,20100,20150,20150,20100,3199
|
|
20241101,132400,89852259770,20150,20150,20200,20100,33078
|
|
20241101,132300,89185744870,20150,20200,20200,20150,6200
|
|
20241101,132200,89060678370,20200,20150,20200,20150,3966
|
|
20241101,132100,88980611020,20200,20200,20200,20150,3652
|
|
20241101,132000,88906888720,20150,20150,20200,20150,5701
|
|
20241101,131900,88791750820,20150,20200,20200,20150,3445
|
|
20241101,131800,88722181070,20150,20200,20200,20150,4768
|
|
20241101,131700,88625908070,20200,20150,20200,20100,20818
|
|
20241101,131600,88206393770,20100,20150,20150,20100,4150
|
|
20241101,131500,88122856670,20100,20100,20150,20100,5373
|
|
20241101,131400,88014797620,20150,20150,20150,20100,2857
|
|
20241101,131300,87957292070,20150,20100,20150,20100,8124
|
|
20241101,131200,87793855370,20100,20150,20150,20100,2456
|
|
20241101,131100,87744414470,20150,20150,20150,20100,2675
|
|
20241101,131000,87690547770,20150,20150,20150,20100,3371
|
|
20241101,130900,87622691170,20100,20100,20150,20100,1434
|
|
20241101,130800,87593838070,20150,20150,20150,20100,4161
|
|
20241101,130700,87510065270,20150,20150,20150,20100,3688
|
|
20241101,130600,87435781170,20150,20150,20150,20100,1731
|
|
20241101,130500,87400908520,20150,20150,20150,20100,3897
|
|
20241101,130400,87322413920,20100,20150,20150,20100,2365
|
|
20241101,130300,87274796470,20150,20150,20150,20100,3599
|
|
20241101,130200,87202364770,20150,20150,20150,20100,5640
|
|
20241101,130100,87088735270,20150,20150,20150,20100,4142
|
|
20241101,130000,87005344420,20150,20150,20150,20100,2511
|
|
20241101,125900,86954780020,20150,20150,20150,20100,3562
|
|
20241101,125800,86883026070,20150,20150,20150,20100,5680
|
|
20241101,125700,86768623920,20150,20150,20150,20100,9471
|
|
20241101,125600,86578170170,20150,20150,20150,20100,2371
|
|
20241101,125500,86530469120,20150,20150,20200,20100,12388
|
|
20241101,125400,86280776870,20200,20200,20250,20150,15294
|
|
20241101,125300,85971851270,20250,20200,20250,20200,4189
|
|
20241101,125200,85887126420,20250,20200,20250,20200,7263
|
|
20241101,125100,85740315470,20200,20200,20250,20200,2956
|
|
20241101,125000,85680553920,20200,20200,20250,20200,3799
|
|
20241101,124900,85603655920,20200,20200,20250,20200,4018
|
|
20241101,124800,85522396920,20250,20200,20250,20200,2070
|
|
20241101,124700,85480499020,20200,20250,20250,20200,2863
|
|
20241101,124600,85422549570,20250,20200,20250,20200,4616
|
|
20241101,124500,85329120370,20200,20200,20250,20150,51683
|
|
20241101,124400,84284861720,20200,20150,20200,20100,8741
|
|
20241101,124300,84108731320,20150,20100,20150,20100,2684
|
|
20241101,124200,84054697520,20100,20150,20150,20100,3870
|
|
20241101,124100,83976774620,20100,20150,20150,20100,8301
|
|
20241101,124000,83809545670,20150,20150,20150,20100,9157
|
|
20241101,123900,83625076520,20150,20150,20200,20100,17757
|
|
20241101,123800,83267215670,20150,20150,20150,20100,5609
|
|
20241101,123700,83154225520,20100,20150,20150,20100,3621
|
|
20241101,123600,83081272970,20150,20100,20150,20100,5895
|
|
20241101,123500,82962559220,20150,20150,20150,20100,3472
|
|
20241101,123400,82892617920,20150,20100,20150,20100,7736
|
|
20241101,123300,82736897020,20100,20100,20150,20100,2517
|
|
20241101,123200,82686215420,20150,20150,20150,20100,4874
|
|
20241101,123100,82588044920,20150,20100,20150,20100,3076
|
|
20241101,123000,82526110770,20150,20100,20150,20100,1409
|
|
20241101,122900,82497750470,20150,20100,20150,20100,3282
|
|
20241101,122800,82431657620,20150,20150,20200,20100,12649
|
|
20241101,122700,82176817970,20100,20150,20150,20100,16357
|
|
20241101,122600,81847297170,20150,20150,20150,20100,3266
|
|
20241101,122500,81781530370,20150,20150,20150,20100,2585
|
|
20241101,122400,81729478870,20150,20100,20150,20050,18940
|
|
20241101,122300,81348574220,20100,20100,20100,20050,2115
|
|
20241101,122200,81306076770,20100,20050,20100,20050,2537
|
|
20241101,122100,81255122020,20100,20100,20100,20050,4464
|
|
20241101,122000,81165441170,20100,20050,20100,20050,2474
|
|
20241101,121900,81115780070,20100,20100,20100,20050,4678
|
|
20241101,121800,81021779770,20100,20100,20100,20050,4814
|
|
20241101,121700,80925148620,20100,20100,20100,20050,2839
|
|
20241101,121600,80868164520,20100,20100,20100,20050,2597
|
|
20241101,121500,80815986670,20100,20100,20100,20050,6442
|
|
20241101,121400,80686542370,20100,20100,20100,20050,1899
|
|
20241101,121300,80648432570,20100,20100,20100,20050,2387
|
|
20241101,121200,80600500770,20100,20100,20100,20050,7270
|
|
20241101,121100,80454392820,20050,20100,20100,20050,2496
|
|
20241101,121000,80404254470,20050,20100,20100,20050,2813
|
|
20241101,120900,80347773620,20100,20100,20100,20050,4320
|
|
20241101,120800,80261087270,20100,20100,20100,20050,3528
|
|
20241101,120700,80190241270,20100,20100,20100,20050,2395
|
|
20241101,120600,80142155620,20050,20100,20100,20050,5542
|
|
20241101,120500,80030902620,20100,20050,20100,20050,2006
|
|
20241101,120400,79990596120,20050,20100,20100,20050,1167
|
|
20241101,120300,79967169720,20100,20100,20100,20050,3398
|
|
20241101,120200,79898911670,20100,20100,20100,20050,2320
|
|
20241101,120100,79852330070,20050,20100,20100,20050,1235
|
|
20241101,120000,79827541620,20100,20050,20100,20050,3923
|
|
20241101,115900,79748725570,20100,20050,20100,20000,8129
|
|
20241101,115800,79585695520,20050,20000,20050,20000,4815
|
|
20241101,115700,79489189320,20050,20000,20050,20000,4095
|
|
20241101,115600,79407176220,20050,20050,20050,20000,1712
|
|
20241101,115500,79372877870,20050,20050,20050,20000,2121
|
|
20241101,115400,79330399920,20000,20050,20050,20000,2903
|
|
20241101,115300,79272213720,20050,19990,20050,19990,5702
|
|
20241101,115200,79158179900,20000,20000,20000,19990,2314
|
|
20241101,115100,79111908110,19980,20050,20050,19980,9149
|
|
20241101,115000,78928987690,20050,19990,20050,19990,8115
|
|
20241101,114900,78766627940,20000,20000,20050,19980,14981
|
|
20241101,114800,78466990160,20050,20050,20050,20000,3174
|
|
20241101,114700,78403469960,20050,20000,20050,20000,3974
|
|
20241101,114600,78323864910,20050,20000,20050,20000,2168
|
|
20241101,114500,78280459110,20000,20000,20000,19980,3114
|
|
20241101,114400,78218208980,19990,20000,20050,19990,3597
|
|
20241101,114300,78146202340,20050,20050,20050,20000,1977
|
|
20241101,114200,78106614490,20050,20050,20050,20000,2965
|
|
20241101,114100,78047217190,20050,19980,20050,19970,10111
|
|
20241101,114000,77845158570,19980,19970,19980,19970,4271
|
|
20241101,113900,77759833540,19980,19980,19980,19970,3540
|
|
20241101,113800,77689122680,19980,19980,19990,19970,4591
|
|
20241101,113700,77597394990,19990,19980,20000,19970,15566
|
|
20241101,113600,77286411340,19970,20000,20000,19970,10152
|
|
20241101,113500,77083515900,20000,20050,20050,19990,6886
|
|
20241101,113400,76945779880,20050,20050,20050,20000,4424
|
|
20241101,113300,76857201680,20050,20000,20050,20000,2758
|
|
20241101,113200,76801984480,20050,19990,20050,19990,4257
|
|
20241101,113100,76716677960,19990,20000,20050,19980,14671
|
|
20241101,113000,76423347090,20050,20050,20050,20000,3015
|
|
20241101,112900,76362958890,20000,19990,20050,19990,5733
|
|
20241101,112800,76248187340,19990,20000,20000,19990,3513
|
|
20241101,112700,76177938860,20000,20000,20000,19980,5554
|
|
20241101,112600,76066882860,20000,19970,20000,19960,9182
|
|
20241101,112500,75883406620,19960,19940,19970,19940,8935
|
|
20241101,112400,75705116850,19940,19940,19950,19930,10141
|
|
20241101,112300,75502886860,19950,19960,19960,19940,9986
|
|
20241101,112200,75303677680,19960,19970,19970,19950,12916
|
|
20241101,112100,75045922590,19970,19980,19980,19960,4428
|
|
20241101,112000,74957492760,19970,19960,19980,19960,5195
|
|
20241101,111900,74853751580,19970,19970,19980,19960,4698
|
|
20241101,111800,74759947060,19970,19970,19980,19960,6094
|
|
20241101,111700,74638263480,19970,19980,19990,19960,9416
|
|
20241101,111600,74450216750,19990,20000,20050,19980,9205
|
|
20241101,111500,74266191740,20050,20000,20050,20000,16357
|
|
20241101,111400,73938991140,20050,20050,20050,20000,4557
|
|
20241101,111300,73847794990,20000,20100,20100,20000,2848
|
|
20241101,111200,73790675240,20100,20050,20100,20000,4011
|
|
20241101,111100,73710204140,20050,20100,20100,20000,9788
|
|
20241101,111000,73513983140,20050,20050,20100,20050,8547
|
|
20241101,110900,73342544290,20100,20050,20100,20050,8882
|
|
20241101,110800,73164360190,20100,20100,20100,20050,3271
|
|
20241101,110700,73098676390,20100,20050,20100,20050,3517
|
|
20241101,110600,73028079640,20100,20050,20100,20000,3699
|
|
20241101,110500,72953877940,20100,20100,20100,20050,11175
|
|
20241101,110400,72729713240,20100,20100,20100,20050,1485
|
|
20241101,110300,72699907590,20100,20100,20100,20050,1757
|
|
20241101,110200,72664602790,20050,20050,20100,20000,8573
|
|
20241101,110100,72492705240,20050,20100,20100,20000,12307
|
|
20241101,110000,72246206840,20050,20050,20100,20000,10294
|
|
20241101,105900,72039660390,20050,20050,20050,20000,4194
|
|
20241101,105800,71955656390,20000,20050,20050,20000,2539
|
|
20241101,105700,71904834440,20050,20050,20050,20000,2684
|
|
20241101,105600,71851077790,20000,20000,20050,20000,2968
|
|
20241101,105500,71791662940,20050,20000,20050,20000,4004
|
|
20241101,105400,71711507590,20050,20050,20050,20000,13555
|
|
20241101,105300,71440285790,20050,20000,20050,20000,1723
|
|
20241101,105200,71405796740,20000,20000,20050,20000,2482
|
|
20241101,105100,71356089340,20000,20100,20100,20000,42884
|
|
20241101,105000,70497797340,20100,20050,20100,20050,3219
|
|
20241101,104900,70433150590,20050,20050,20100,20000,5143
|
|
20241101,104800,70330053940,20050,20000,20050,20000,4371
|
|
20241101,104700,70242479840,20050,20050,20050,20000,9193
|
|
20241101,104600,70058290340,20050,20050,20050,20000,4756
|
|
20241101,104500,69963013090,20000,20050,20050,20000,2920
|
|
20241101,104400,69904590640,20050,20050,20100,20000,14561
|
|
20241101,104300,69612607540,20050,20050,20100,20050,2045
|
|
20241101,104200,69571532290,20050,20100,20100,20050,3637
|
|
20241101,104100,69498471190,20100,20050,20100,20050,7919
|
|
20241101,104000,69339388690,20050,19990,20100,19980,24055
|
|
20241101,103900,68857954290,19990,19980,19990,19980,8312
|
|
20241101,103800,68691837530,19990,19900,19990,19900,16008
|
|
20241101,103700,68372689640,19910,19910,19920,19900,13606
|
|
20241101,103600,68101898890,19920,19900,19920,19890,25282
|
|
20241101,103500,67598911530,19910,19900,19910,19890,24067
|
|
20241101,103400,67120055000,19900,19910,19910,19890,10256
|
|
20241101,103300,66915964980,19900,19920,19920,19900,7043
|
|
20241101,103200,66775755600,19920,19920,19930,19910,3885
|
|
20241101,103100,66698372860,19930,19890,19940,19890,26780
|
|
20241101,103000,66165461940,19890,19920,19930,19890,28507
|
|
20241101,102900,65598077920,19930,19950,19950,19930,9713
|
|
20241101,102800,65404398440,19950,19980,19980,19940,10044
|
|
20241101,102700,65203938320,19980,19980,19990,19970,6081
|
|
20241101,102600,65082437190,19980,19970,19990,19960,6759
|
|
20241101,102500,64947432640,19970,19980,19990,19960,15034
|
|
20241101,102400,64647095020,19990,19960,19990,19950,11653
|
|
20241101,102300,64414442280,19970,19970,19970,19950,7366
|
|
20241101,102200,64267417820,19960,19960,19980,19950,4956
|
|
20241101,102100,64168498260,19960,19970,19990,19930,17180
|
|
20241101,102000,63825530410,19980,19900,19980,19880,28911
|
|
20241101,101900,63249744750,19910,19910,19910,19900,9626
|
|
20241101,101800,63058179210,19900,19900,19910,19900,10438
|
|
20241101,101700,62850418710,19910,19920,19920,19900,12842
|
|
20241101,101600,62594727500,19910,19920,19920,19910,7397
|
|
20241101,101500,62447429180,19920,19910,19920,19910,6957
|
|
20241101,101400,62308889390,19910,19910,19930,19900,5677
|
|
20241101,101300,62195833110,19920,19930,19940,19900,19971
|
|
20241101,101200,61798132820,19930,19890,19940,19890,10637
|
|
20241101,101100,61586342500,19900,19910,19910,19890,22334
|
|
20241101,101000,61141898000,19910,19930,19940,19900,19968
|
|
20241101,100900,60744139940,19930,19950,19950,19920,16134
|
|
20241101,100800,60422470500,19950,19910,19950,19910,11108
|
|
20241101,100700,60201121020,19910,19870,19910,19860,24653
|
|
20241101,100600,59710960820,19870,19870,19880,19860,22259
|
|
20241101,100500,59268746010,19870,19900,19900,19860,27253
|
|
20241101,100400,58727125250,19900,19910,19920,19890,29911
|
|
20241101,100300,58131738590,19910,19870,19920,19860,26914
|
|
20241101,100200,57596414000,19870,19930,19930,19850,87940
|
|
20241101,100100,55847772350,19930,19940,19950,19920,26469
|
|
20241101,100000,55320282310,19940,19990,19990,19900,115544
|
|
20241101,095900,53015271390,20000,20100,20100,19990,105124
|
|
20241101,095800,50912689200,20050,20050,20100,20050,68737
|
|
20241101,095700,49534335700,20050,20150,20150,20050,52884
|
|
20241101,095600,48471653600,20150,20150,20200,20100,13595
|
|
20241101,095500,48197520400,20150,20150,20150,20100,3131
|
|
20241101,095400,48134469750,20150,20100,20150,20100,4555
|
|
20241101,095300,48042848950,20150,20150,20150,20100,3426
|
|
20241101,095200,47973841750,20150,20150,20150,20100,9524
|
|
20241101,095100,47781984150,20150,20150,20150,20100,6340
|
|
20241101,095000,47654364900,20150,20100,20150,20050,5626
|
|
20241101,094900,47541278000,20150,20100,20150,20050,8310
|
|
20241101,094800,47374153700,20100,20050,20100,20050,6364
|
|
20241101,094700,47246340750,20100,20100,20100,20050,9487
|
|
20241101,094600,47055803650,20050,20100,20100,20050,16531
|
|
20241101,094500,46723628050,20050,20100,20150,20050,21734
|
|
20241101,094400,46286833300,20100,20100,20100,20050,12129
|
|
20241101,094300,46043112400,20100,20100,20100,20050,11639
|
|
20241101,094200,45809247200,20100,20050,20100,20050,9872
|
|
20241101,094100,45611191100,20100,20150,20150,20050,31706
|
|
20241101,094000,44973918450,20150,20150,20150,20100,5113
|
|
20241101,093900,44870954900,20100,20200,20200,20100,14238
|
|
20241101,093800,44584010750,20200,20200,20200,20150,12645
|
|
20241101,093700,44328848150,20200,20150,20200,20150,3866
|
|
20241101,093600,44250786450,20200,20200,20200,20150,15117
|
|
20241101,093500,43945716000,20150,20150,20200,20150,7525
|
|
20241101,093400,43793793200,20200,20200,20200,20150,5167
|
|
20241101,093300,43689533100,20200,20250,20250,20150,23900
|
|
20241101,093200,43206463400,20250,20200,20250,20150,9965
|
|
20241101,093100,43005005650,20200,20200,20200,20100,16247
|
|
20241101,093000,42677402800,20200,20150,20250,20150,18397
|
|
20241101,092900,42306464100,20200,20200,20250,20150,21342
|
|
20241101,092800,41875433200,20200,20100,20250,20100,33757
|
|
20241101,092700,41194630050,20150,20100,20150,20050,18514
|
|
20241101,092600,40822267150,20100,20050,20100,20050,44611
|
|
20241101,092500,39927636400,20100,20100,20100,20050,9559
|
|
20241101,092400,39735774500,20100,20050,20100,20050,30450
|
|
20241101,092300,39124546100,20050,20200,20200,20050,115040
|
|
20241101,092200,36813046000,20200,20200,20200,20150,15929
|
|
20241101,092100,36491572250,20200,20200,20250,20150,31790
|
|
20241101,092000,35849924600,20200,20300,20300,20150,58853
|
|
20241101,091900,34661124600,20300,20250,20300,20200,16082
|
|
20241101,091800,34335677300,20200,20300,20300,20200,47207
|
|
20241101,091700,33379349350,20250,20250,20300,20250,8001
|
|
20241101,091600,33217133900,20300,20350,20350,20250,51951
|
|
20241101,091500,32163322100,20350,20350,20350,20300,23369
|
|
20241101,091400,31688123450,20350,20400,20400,20300,33290
|
|
20241101,091300,31010867050,20400,20450,20500,20350,40151
|
|
20241101,091200,30191077100,20400,20450,20450,20400,34004
|
|
20241101,091100,29495793350,20450,20400,20450,20350,29103
|
|
20241101,091000,28901567750,20400,20350,20450,20350,38038
|
|
20241101,090900,28126188200,20400,20350,20400,20300,26305
|
|
20241101,090800,27590836700,20300,20300,20350,20250,23236
|
|
20241101,090700,27118343900,20300,20200,20300,20200,92511
|
|
20241101,090600,25244465850,20250,20250,20250,20150,71841
|
|
20241101,090500,23793757100,20250,20350,20350,20200,93167
|
|
20241101,090400,21905006400,20350,20350,20350,20250,44954
|
|
20241101,090300,20991452950,20350,20250,20350,20200,88106
|
|
20241101,090200,19205665050,20250,20450,20450,20200,158451
|
|
20241101,090100,15985685300,20450,20600,20600,20350,245073
|
|
20241101,090000,10963371700,20600,20600,20750,20550,516465
|