661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,195700,1854833750,20150,20150,20150,20150,0
|
|
20241106,195600,1854833750,20150,20150,20150,20150,0
|
|
20241106,195500,1854833750,20150,20150,20150,20150,0
|
|
20241106,195400,1854833750,20150,20150,20150,20150,0
|
|
20241106,195300,1854833750,20150,20150,20150,20150,0
|
|
20241106,195200,1854833750,20150,20150,20150,20150,0
|
|
20241106,195100,1854833750,20150,20150,20150,20150,0
|
|
20241106,195000,1854833750,20150,20150,20150,20150,0
|
|
20241106,194900,1854833750,20150,20150,20150,20150,0
|
|
20241106,194800,1854833750,20150,20150,20150,20150,0
|
|
20241106,194700,1854833750,20150,20150,20150,20150,0
|
|
20241106,194600,1854833750,20150,20150,20150,20150,0
|
|
20241106,194500,1854833750,20150,20150,20150,20150,0
|
|
20241106,194400,1854833750,20150,20150,20150,20150,0
|
|
20241106,194300,1854833750,20150,20150,20150,20150,0
|
|
20241106,194200,1854833750,20150,20150,20150,20150,0
|
|
20241106,194100,1854833750,20150,20150,20150,20150,0
|
|
20241106,194000,1854833750,20150,20150,20150,20150,0
|
|
20241106,193900,1854833750,20150,20150,20150,20150,0
|
|
20241106,193800,1854833750,20150,20150,20150,20150,0
|
|
20241106,193700,1854833750,20150,20150,20150,20150,0
|
|
20241106,193600,1854833750,20150,20150,20150,20150,0
|
|
20241106,193500,1854833750,20150,20150,20150,20150,0
|
|
20241106,193400,1854833750,20150,20150,20150,20150,0
|
|
20241106,193300,1854833750,20150,20150,20150,20150,0
|
|
20241106,193200,1854833750,20150,20150,20150,20150,0
|
|
20241106,193100,1854833750,20150,20150,20150,20150,0
|
|
20241106,193000,1854833750,20150,20150,20150,20150,0
|
|
20241106,192900,1854833750,20150,20150,20150,20150,0
|
|
20241106,192800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,192700,1854833750,20150,20150,20150,20150,0
|
|
20241106,192600,1854833750,20150,20150,20150,20150,0
|
|
20241106,192500,1854833750,20150,20150,20150,20150,0
|
|
20241106,192400,1854833750,20150,20150,20150,20150,0
|
|
20241106,192300,1854833750,20150,20150,20150,20150,0
|
|
20241106,192200,1854833750,20150,20150,20150,20150,0
|
|
20241106,192100,1854833750,20150,20150,20150,20150,0
|
|
20241106,192000,1854833750,20150,20150,20150,20150,0
|
|
20241106,191900,1854833750,20150,20150,20150,20150,0
|
|
20241106,191800,1854833750,20150,20150,20150,20150,0
|
|
20241106,191700,1854833750,20150,20150,20150,20150,0
|
|
20241106,191600,1854833750,20150,20150,20150,20150,0
|
|
20241106,191500,1854833750,20150,20150,20150,20150,0
|
|
20241106,191400,1854833750,20150,20150,20150,20150,0
|
|
20241106,191300,1854833750,20150,20150,20150,20150,0
|
|
20241106,191200,1854833750,20150,20150,20150,20150,0
|
|
20241106,191100,1854833750,20150,20150,20150,20150,0
|
|
20241106,191000,1854833750,20150,20150,20150,20150,0
|
|
20241106,190900,1854833750,20150,20150,20150,20150,0
|
|
20241106,190800,1854833750,20150,20150,20150,20150,0
|
|
20241106,190700,1854833750,20150,20150,20150,20150,0
|
|
20241106,190600,1854833750,20150,20150,20150,20150,0
|
|
20241106,190500,1854833750,20150,20150,20150,20150,0
|
|
20241106,190400,1854833750,20150,20150,20150,20150,0
|
|
20241106,190300,1854833750,20150,20150,20150,20150,0
|
|
20241106,190200,1854833750,20150,20150,20150,20150,0
|
|
20241106,190100,1854833750,20150,20150,20150,20150,0
|
|
20241106,190000,1854833750,20150,20150,20150,20150,0
|
|
20241106,185900,1854833750,20150,20150,20150,20150,0
|
|
20241106,185800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,185700,1854833750,20150,20150,20150,20150,0
|
|
20241106,185600,1854833750,20150,20150,20150,20150,0
|
|
20241106,185500,1854833750,20150,20150,20150,20150,0
|
|
20241106,185400,1854833750,20150,20150,20150,20150,0
|
|
20241106,185300,1854833750,20150,20150,20150,20150,0
|
|
20241106,185200,1854833750,20150,20150,20150,20150,0
|
|
20241106,185100,1854833750,20150,20150,20150,20150,0
|
|
20241106,185000,1854833750,20150,20150,20150,20150,0
|
|
20241106,184900,1854833750,20150,20150,20150,20150,0
|
|
20241106,184800,1854833750,20150,20150,20150,20150,0
|
|
20241106,184700,1854833750,20150,20150,20150,20150,0
|
|
20241106,184600,1854833750,20150,20150,20150,20150,0
|
|
20241106,184500,1854833750,20150,20150,20150,20150,0
|
|
20241106,184400,1854833750,20150,20150,20150,20150,0
|
|
20241106,184300,1854833750,20150,20150,20150,20150,0
|
|
20241106,184200,1854833750,20150,20150,20150,20150,0
|
|
20241106,184100,1854833750,20150,20150,20150,20150,0
|
|
20241106,184000,1854833750,20150,20150,20150,20150,0
|
|
20241106,183900,1854833750,20150,20150,20150,20150,0
|
|
20241106,183800,1854833750,20150,20150,20150,20150,0
|
|
20241106,183700,1854833750,20150,20150,20150,20150,0
|
|
20241106,183600,1854833750,20150,20150,20150,20150,0
|
|
20241106,183500,1854833750,20150,20150,20150,20150,0
|
|
20241106,183400,1854833750,20150,20150,20150,20150,0
|
|
20241106,183300,1854833750,20150,20150,20150,20150,0
|
|
20241106,183200,1854833750,20150,20150,20150,20150,0
|
|
20241106,183100,1854833750,20150,20150,20150,20150,0
|
|
20241106,183000,1854833750,20150,20150,20150,20150,0
|
|
20241106,182900,1854833750,20150,20150,20150,20150,0
|
|
20241106,182800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,182700,1854833750,20150,20150,20150,20150,0
|
|
20241106,182600,1854833750,20150,20150,20150,20150,0
|
|
20241106,182500,1854833750,20150,20150,20150,20150,0
|
|
20241106,182400,1854833750,20150,20150,20150,20150,0
|
|
20241106,182300,1854833750,20150,20150,20150,20150,0
|
|
20241106,182200,1854833750,20150,20150,20150,20150,0
|
|
20241106,182100,1854833750,20150,20150,20150,20150,0
|
|
20241106,182000,1854833750,20150,20150,20150,20150,0
|
|
20241106,181900,1854833750,20150,20150,20150,20150,0
|
|
20241106,181800,1854833750,20150,20150,20150,20150,0
|
|
20241106,181700,1854833750,20150,20150,20150,20150,0
|
|
20241106,181600,1854833750,20150,20150,20150,20150,0
|
|
20241106,181500,1854833750,20150,20150,20150,20150,0
|
|
20241106,181400,1854833750,20150,20150,20150,20150,0
|
|
20241106,181300,1854833750,20150,20150,20150,20150,0
|
|
20241106,181200,1854833750,20150,20150,20150,20150,0
|
|
20241106,181100,1854833750,20150,20150,20150,20150,0
|
|
20241106,181000,1854833750,20150,20150,20150,20150,0
|
|
20241106,180900,1854833750,20150,20150,20150,20150,0
|
|
20241106,180800,1854833750,20150,20150,20150,20150,0
|
|
20241106,180700,1854833750,20150,20150,20150,20150,0
|
|
20241106,180600,1854833750,20150,20150,20150,20150,0
|
|
20241106,180500,1854833750,20150,20150,20150,20150,0
|
|
20241106,180400,1854833750,20150,20150,20150,20150,0
|
|
20241106,180300,1854833750,20150,20150,20150,20150,0
|
|
20241106,180200,1854833750,20150,20150,20150,20150,0
|
|
20241106,180100,1854833750,20150,20150,20150,20150,0
|
|
20241106,180000,1854833750,20150,20150,20150,20150,0
|
|
20241106,175900,1854833750,20150,20150,20150,20150,0
|
|
20241106,175800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,175700,1854833750,20150,20150,20150,20150,0
|
|
20241106,175600,1854833750,20150,20150,20150,20150,0
|
|
20241106,175500,1854833750,20150,20150,20150,20150,0
|
|
20241106,175400,1854833750,20150,20150,20150,20150,0
|
|
20241106,175300,1854833750,20150,20150,20150,20150,0
|
|
20241106,175200,1854833750,20150,20150,20150,20150,0
|
|
20241106,175100,1854833750,20150,20150,20150,20150,0
|
|
20241106,175000,1854833750,20150,20150,20150,20150,0
|
|
20241106,174900,1854833750,20150,20150,20150,20150,0
|
|
20241106,174800,1854833750,20150,20150,20150,20150,0
|
|
20241106,174700,1854833750,20150,20150,20150,20150,0
|
|
20241106,174600,1854833750,20150,20150,20150,20150,0
|
|
20241106,174500,1854833750,20150,20150,20150,20150,0
|
|
20241106,174400,1854833750,20150,20150,20150,20150,0
|
|
20241106,174300,1854833750,20150,20150,20150,20150,0
|
|
20241106,174200,1854833750,20150,20150,20150,20150,0
|
|
20241106,174100,1854833750,20150,20150,20150,20150,0
|
|
20241106,174000,1854833750,20150,20150,20150,20150,0
|
|
20241106,173900,1854833750,20150,20150,20150,20150,0
|
|
20241106,173800,1854833750,20150,20150,20150,20150,0
|
|
20241106,173700,1854833750,20150,20150,20150,20150,0
|
|
20241106,173600,1854833750,20150,20150,20150,20150,0
|
|
20241106,173500,1854833750,20150,20150,20150,20150,0
|
|
20241106,173400,1854833750,20150,20150,20150,20150,0
|
|
20241106,173300,1854833750,20150,20150,20150,20150,0
|
|
20241106,173200,1854833750,20150,20150,20150,20150,0
|
|
20241106,173100,1854833750,20150,20150,20150,20150,0
|
|
20241106,173000,1854833750,20150,20150,20150,20150,0
|
|
20241106,172900,1854833750,20150,20150,20150,20150,0
|
|
20241106,172800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,172700,1854833750,20150,20150,20150,20150,0
|
|
20241106,172600,1854833750,20150,20150,20150,20150,0
|
|
20241106,172500,1854833750,20150,20150,20150,20150,0
|
|
20241106,172400,1854833750,20150,20150,20150,20150,0
|
|
20241106,172300,1854833750,20150,20150,20150,20150,0
|
|
20241106,172200,1854833750,20150,20150,20150,20150,0
|
|
20241106,172100,1854833750,20150,20150,20150,20150,0
|
|
20241106,172000,1854833750,20150,20150,20150,20150,0
|
|
20241106,171900,1854833750,20150,20150,20150,20150,0
|
|
20241106,171800,1854833750,20150,20150,20150,20150,0
|
|
20241106,171700,1854833750,20150,20150,20150,20150,0
|
|
20241106,171600,1854833750,20150,20150,20150,20150,0
|
|
20241106,171500,1854833750,20150,20150,20150,20150,0
|
|
20241106,171400,1854833750,20150,20150,20150,20150,0
|
|
20241106,171300,1854833750,20150,20150,20150,20150,0
|
|
20241106,171200,1854833750,20150,20150,20150,20150,0
|
|
20241106,171100,1854833750,20150,20150,20150,20150,0
|
|
20241106,171000,1854833750,20150,20150,20150,20150,0
|
|
20241106,170900,1854833750,20150,20150,20150,20150,0
|
|
20241106,170800,1854833750,20150,20150,20150,20150,0
|
|
20241106,170700,1854833750,20150,20150,20150,20150,0
|
|
20241106,170600,1854833750,20150,20150,20150,20150,0
|
|
20241106,170500,1854833750,20150,20150,20150,20150,0
|
|
20241106,170400,1854833750,20150,20150,20150,20150,0
|
|
20241106,170300,1854833750,20150,20150,20150,20150,0
|
|
20241106,170200,1854833750,20150,20150,20150,20150,0
|
|
20241106,170100,1854833750,20150,20150,20150,20150,0
|
|
20241106,170000,1854833750,20150,20150,20150,20150,0
|
|
20241106,165900,1854833750,20150,20150,20150,20150,0
|
|
20241106,165800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,165700,1854833750,20150,20150,20150,20150,0
|
|
20241106,165600,1854833750,20150,20150,20150,20150,0
|
|
20241106,165500,1854833750,20150,20150,20150,20150,0
|
|
20241106,165400,1854833750,20150,20150,20150,20150,0
|
|
20241106,165300,1854833750,20150,20150,20150,20150,0
|
|
20241106,165200,1854833750,20150,20150,20150,20150,0
|
|
20241106,165100,1854833750,20150,20150,20150,20150,0
|
|
20241106,165000,1854833750,20150,20150,20150,20150,0
|
|
20241106,164900,1854833750,20150,20150,20150,20150,0
|
|
20241106,164800,1854833750,20150,20150,20150,20150,0
|
|
20241106,164700,1854833750,20150,20150,20150,20150,0
|
|
20241106,164600,1854833750,20150,20150,20150,20150,0
|
|
20241106,164500,1854833750,20150,20150,20150,20150,0
|
|
20241106,164400,1854833750,20150,20150,20150,20150,0
|
|
20241106,164300,1854833750,20150,20150,20150,20150,0
|
|
20241106,164200,1854833750,20150,20150,20150,20150,0
|
|
20241106,164100,1854833750,20150,20150,20150,20150,0
|
|
20241106,164000,1854833750,20150,20150,20150,20150,0
|
|
20241106,163900,1854833750,20150,20150,20150,20150,0
|
|
20241106,163800,1854833750,20150,20150,20150,20150,0
|
|
20241106,163700,1854833750,20150,20150,20150,20150,0
|
|
20241106,163600,1854833750,20150,20150,20150,20150,0
|
|
20241106,163500,1854833750,20150,20150,20150,20150,0
|
|
20241106,163400,1854833750,20150,20150,20150,20150,0
|
|
20241106,163300,1854833750,20150,20150,20150,20150,0
|
|
20241106,163200,1854833750,20150,20150,20150,20150,0
|
|
20241106,163100,1854833750,20150,20150,20150,20150,0
|
|
20241106,163000,1854833750,20150,20150,20150,20150,0
|
|
20241106,162900,1854833750,20150,20150,20150,20150,0
|
|
20241106,162800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,162700,1854833750,20150,20150,20150,20150,0
|
|
20241106,162600,1854833750,20150,20150,20150,20150,0
|
|
20241106,162500,1854833750,20150,20150,20150,20150,0
|
|
20241106,162400,1854833750,20150,20150,20150,20150,0
|
|
20241106,162300,1854833750,20150,20150,20150,20150,0
|
|
20241106,162200,1854833750,20150,20150,20150,20150,0
|
|
20241106,162100,1854833750,20150,20150,20150,20150,0
|
|
20241106,162000,1854833750,20150,20150,20150,20150,0
|
|
20241106,161900,1854833750,20150,20150,20150,20150,0
|
|
20241106,161800,1854833750,20150,20150,20150,20150,0
|
|
20241106,161700,1854833750,20150,20150,20150,20150,0
|
|
20241106,161600,1854833750,20150,20150,20150,20150,0
|
|
20241106,161500,1854833750,20150,20150,20150,20150,0
|
|
20241106,161400,1854833750,20150,20150,20150,20150,0
|
|
20241106,161300,1854833750,20150,20150,20150,20150,0
|
|
20241106,161200,1854833750,20150,20150,20150,20150,0
|
|
20241106,161100,1854833750,20150,20150,20150,20150,0
|
|
20241106,161000,1854833750,20150,20150,20150,20150,0
|
|
20241106,160900,1854833750,20150,20150,20150,20150,0
|
|
20241106,160800,1854833750,20150,20150,20150,20150,0
|
|
20241106,160700,1854833750,20150,20150,20150,20150,0
|
|
20241106,160600,1854833750,20150,20150,20150,20150,0
|
|
20241106,160500,1854833750,20150,20150,20150,20150,0
|
|
20241106,160400,1854833750,20150,20150,20150,20150,0
|
|
20241106,160300,1854833750,20150,20150,20150,20150,0
|
|
20241106,160200,1854833750,20150,20150,20150,20150,0
|
|
20241106,160100,1854833750,20150,20150,20150,20150,0
|
|
20241106,160000,1854833750,20150,20150,20150,20150,0
|
|
20241106,155900,1854833750,20150,20150,20150,20150,0
|
|
20241106,155800,1854833750,20150,20150,20150,20150,2173
|
|
20241106,155700,1854833750,20150,20150,20150,20150,0
|
|
20241106,155600,1854833750,20150,20150,20150,20150,0
|
|
20241106,155500,1854833750,20150,20150,20150,20150,0
|
|
20241106,155400,1854833750,20150,20150,20150,20150,0
|
|
20241106,155300,1854833750,20150,20150,20150,20150,0
|
|
20241106,155200,1854833750,20150,20150,20150,20150,0
|
|
20241106,155100,1854833750,20150,20150,20150,20150,0
|
|
20241106,155000,1854833750,20150,20150,20150,20150,0
|
|
20241106,154900,1854833750,20150,20150,20150,20150,0
|
|
20241106,154800,1854833750,20150,20150,20150,20150,0
|
|
20241106,154700,1854833750,20150,20150,20150,20150,0
|
|
20241106,154600,1854833750,20150,20150,20150,20150,0
|
|
20241106,154500,1854833750,20150,20150,20150,20150,0
|
|
20241106,154400,1854833750,20150,20150,20150,20150,0
|
|
20241106,154300,1854833750,20150,20150,20150,20150,0
|
|
20241106,154200,1854833750,20150,20150,20150,20150,0
|
|
20241106,154100,1854833750,20150,20150,20150,20150,0
|
|
20241106,154000,1854833750,20150,20150,20150,20150,0
|
|
20241106,153900,1854833750,20150,20150,20150,20150,0
|
|
20241106,153800,1854833750,20150,20150,20150,20150,0
|
|
20241106,153700,1854833750,20150,20150,20150,20150,0
|
|
20241106,153600,1854833750,20150,20150,20150,20150,0
|
|
20241106,153500,1854833750,20150,20150,20150,20150,0
|
|
20241106,153400,1854833750,20150,20150,20150,20150,0
|
|
20241106,153300,1854833750,20150,20150,20150,20150,0
|
|
20241106,153200,1854833750,20150,20150,20150,20150,0
|
|
20241106,153100,1854833750,20150,20150,20150,20150,0
|
|
20241106,153000,1854833750,20150,20150,20150,20150,2173
|
|
20241106,152900,1811047800,20200,20200,20200,20200,0
|
|
20241106,152800,1811047800,20200,20200,20200,20200,0
|
|
20241106,152700,1811047800,20200,20200,20200,20200,0
|
|
20241106,152600,1811047800,20200,20200,20200,20200,0
|
|
20241106,152500,1811047800,20200,20200,20200,20200,0
|
|
20241106,152400,1811047800,20200,20200,20200,20200,0
|
|
20241106,152300,1811047800,20200,20200,20200,20200,0
|
|
20241106,152200,1811047800,20200,20200,20200,20200,0
|
|
20241106,152100,1811047800,20200,20200,20200,20200,0
|
|
20241106,152000,1811047800,20200,20200,20200,20200,0
|
|
20241106,151900,1811047800,20200,20200,20250,20000,664
|
|
20241106,151800,1797682000,20050,20200,20350,20050,1693
|
|
20241106,151700,1763470750,20200,19880,20250,19880,2980
|
|
20241106,151600,1703545070,19970,19790,19970,19790,2215
|
|
20241106,151500,1659491550,19790,19780,19790,19780,60
|
|
20241106,151400,1658304190,19790,19750,19790,19720,351
|
|
20241106,151300,1651376420,19770,19760,19790,19750,43
|
|
20241106,151200,1650526980,19740,19790,19790,19740,106
|
|
20241106,151100,1648432230,19810,19790,19810,19760,112
|
|
20241106,151000,1646213810,19810,19780,19830,19760,509
|
|
20241106,150900,1636134370,19760,19830,19830,19760,30
|
|
20241106,150800,1635539710,19770,19770,19830,19770,241
|
|
20241106,150700,1630770470,19850,19760,19860,19730,2212
|
|
20241106,150600,1586982040,19770,19750,19770,19750,12
|
|
20241106,150500,1586744990,19770,19730,19770,19730,435
|
|
20241106,150400,1578147740,19740,19750,19750,19730,40
|
|
20241106,150300,1577357930,19750,19730,19760,19730,6
|
|
20241106,150200,1577239480,19770,19750,19780,19730,16
|
|
20241106,150100,1576923550,19740,19730,19740,19730,62
|
|
20241106,150000,1575699700,19730,19740,19760,19730,860
|
|
20241106,145900,1558731340,19740,19740,19750,19740,48
|
|
20241106,145800,1557783810,19740,19740,19760,19740,128
|
|
20241106,145700,1555256620,19780,19760,19780,19740,46
|
|
20241106,145600,1554347410,19750,19770,19770,19750,351
|
|
20241106,145500,1547414680,19760,19760,19760,19750,70
|
|
20241106,145400,1546032010,19760,19750,19770,19750,55
|
|
20241106,145300,1544945540,19790,19750,19800,19750,50
|
|
20241106,145200,1543957900,19770,19770,19780,19750,114
|
|
20241106,145100,1541704340,19770,19750,19780,19750,99
|
|
20241106,145000,1539747550,19860,19770,19870,19760,223
|
|
20241106,144900,1535339290,19760,19770,19790,19760,63
|
|
20241106,144800,1534093740,19760,19760,19830,19760,198
|
|
20241106,144700,1530178660,19760,19760,19760,19760,30
|
|
20241106,144600,1529585860,19770,19760,19790,19760,126
|
|
20241106,144500,1527094140,19760,19760,19760,19760,22
|
|
20241106,144400,1526659420,19760,19750,19830,19750,80
|
|
20241106,144300,1525077550,19760,19770,19770,19760,41
|
|
20241106,144200,1524267010,19780,19790,19830,19770,108
|
|
20241106,144100,1522127870,19770,19750,19800,19740,50
|
|
20241106,144000,1521139820,19760,19750,19760,19750,33
|
|
20241106,143900,1520488040,19760,19740,19760,19730,241
|
|
20241106,143800,1515729010,19740,19740,19740,19730,33
|
|
20241106,143700,1515077780,19740,19750,19760,19740,57
|
|
20241106,143600,1513952220,19760,19730,19820,19730,129
|
|
20241106,143500,1511400000,19740,19730,19800,19730,94
|
|
20241106,143400,1509543050,19750,19750,19750,19730,49
|
|
20241106,143300,1508575770,19750,19730,19810,19730,58
|
|
20241106,143200,1507430930,19760,19760,19820,19730,308
|
|
20241106,143100,1501348900,19760,19760,19830,19750,70
|
|
20241106,143000,1499964810,19750,19750,19790,19750,78
|
|
20241106,142900,1498424250,19750,19750,19750,19750,4
|
|
20241106,142800,1498345250,19750,19750,19770,19750,70
|
|
20241106,142700,1496962710,19790,19760,19790,19750,96
|
|
20241106,142600,1495064920,19760,19750,19800,19750,143
|
|
20241106,142500,1492237650,19760,19770,19800,19750,44
|
|
20241106,142400,1491367890,19770,19750,19770,19750,528
|
|
20241106,142300,1480934170,19750,19760,19770,19750,103
|
|
20241106,142200,1478899180,19770,19760,19770,19760,44
|
|
20241106,142100,1478029720,19760,19760,19760,19750,17
|
|
20241106,142000,1477693840,19750,19750,19760,19750,71
|
|
20241106,141900,1476291580,19760,19800,19800,19760,73
|
|
20241106,141800,1474846940,19810,19800,19810,19800,5
|
|
20241106,141700,1474747930,19850,19750,19850,19750,353
|
|
20241106,141600,1467763990,19750,19740,19750,19740,80
|
|
20241106,141500,1466184300,19750,19730,19750,19730,227
|
|
20241106,141400,1461701930,19750,19720,19750,19720,100
|
|
20241106,141300,1459728480,19730,19710,19730,19710,95
|
|
20241106,141200,1457854450,19710,19720,19730,19710,42
|
|
20241106,141100,1457026300,19720,19720,19730,19710,84
|
|
20241106,141000,1455370290,19720,19710,19730,19710,49
|
|
20241106,140900,1454404170,19710,19720,19720,19710,61
|
|
20241106,140800,1453201550,19720,19740,19740,19710,10
|
|
20241106,140700,1453004410,19700,19700,19750,19690,168
|
|
20241106,140600,1449689720,19690,19700,19720,19690,73
|
|
20241106,140500,1448252270,19700,19740,19740,19690,620
|
|
20241106,140400,1436031750,19750,19740,19750,19730,76
|
|
20241106,140300,1434531550,19750,19730,19750,19730,63
|
|
20241106,140200,1433288160,19730,19730,19740,19730,57
|
|
20241106,140100,1432163540,19730,19740,19740,19730,71
|
|
20241106,140000,1430762400,19750,19750,19750,19750,140
|
|
20241106,135900,1427997400,19750,19760,19770,19750,74
|
|
20241106,135800,1426535640,19760,19760,19760,19750,101
|
|
20241106,135700,1424540310,19750,19760,19760,19750,27
|
|
20241106,135600,1424006980,19760,19770,19780,19760,138
|
|
20241106,135500,1421279050,19770,19770,19780,19770,126
|
|
20241106,135400,1418787990,19780,19780,19790,19780,58
|
|
20241106,135300,1417640690,19780,19760,19800,19750,238
|
|
20241106,135200,1412935480,19740,19710,19740,19710,45
|
|
20241106,135100,1412047930,19710,19740,19750,19710,264
|
|
20241106,135000,1406843950,19750,19750,19770,19720,160
|
|
20241106,134900,1403684430,19730,19730,19750,19730,81
|
|
20241106,134800,1402085490,19720,19720,19730,19690,34
|
|
20241106,134700,1401415680,19720,19670,19750,19670,88
|
|
20241106,134600,1399683460,19670,19680,19680,19670,26
|
|
20241106,134500,1399172020,19670,19670,19760,19670,93
|
|
20241106,134400,1397339620,19670,19670,19670,19670,41
|
|
20241106,134300,1396533150,19670,19690,19730,19670,63
|
|
20241106,134200,1395293180,19680,19660,19730,19660,514
|
|
20241106,134100,1385176160,19660,19680,19680,19650,1062
|
|
20241106,134000,1364295100,19670,19680,19680,19670,146
|
|
20241106,133900,1361422120,19670,19670,19670,19670,55
|
|
20241106,133800,1360340270,19670,19670,19670,19670,38
|
|
20241106,133700,1359592810,19670,19680,19680,19670,123
|
|
20241106,133600,1357172380,19680,19710,19710,19670,2977
|
|
20241106,133500,1298579720,19710,19700,19710,19700,49
|
|
20241106,133400,1297613960,19700,19710,19710,19700,66
|
|
20241106,133300,1296313380,19710,19700,19730,19700,16
|
|
20241106,133200,1295998130,19700,19700,19760,19690,82
|
|
20241106,133100,1294380390,19690,19700,19700,19690,94
|
|
20241106,133000,1292529140,19690,19690,19690,19680,54
|
|
20241106,132900,1291466210,19750,19680,19760,19680,96
|
|
20241106,132800,1289574480,19680,19680,19690,19680,17
|
|
20241106,132700,1289239910,19690,19700,19700,19680,49
|
|
20241106,132600,1288275460,19700,19690,19700,19680,54
|
|
20241106,132500,1287212100,19690,19690,19720,19690,3
|
|
20241106,132400,1287153000,19680,19680,19680,19680,80
|
|
20241106,132300,1285578600,19680,19700,19700,19680,331
|
|
20241106,132200,1279058260,19720,19700,19720,19700,62
|
|
20241106,132100,1277836630,19700,19720,19720,19700,374
|
|
20241106,132000,1270468090,19740,19730,19740,19730,37
|
|
20241106,131900,1269738060,19730,19730,19730,19730,42
|
|
20241106,131800,1268909400,19730,19740,19740,19730,154
|
|
20241106,131700,1265870840,19730,19740,19740,19730,28
|
|
20241106,131600,1265318150,19740,19740,19740,19720,31
|
|
20241106,131500,1264706530,19740,19730,19760,19730,58
|
|
20241106,131400,1263561690,19730,19680,19770,19680,348
|
|
20241106,131300,1256697610,19680,19680,19720,19680,69
|
|
20241106,131200,1255339630,19680,19660,19680,19660,143
|
|
20241106,131100,1252525720,19660,19660,19670,19660,159
|
|
20241106,131000,1249398780,19670,19660,19670,19660,191
|
|
20241106,130900,1245643210,19670,19660,19670,19660,30
|
|
20241106,130800,1245053350,19660,19680,19680,19660,115
|
|
20241106,130700,1242791180,19680,19660,19680,19660,62
|
|
20241106,130600,1241571630,19660,19660,19670,19660,132
|
|
20241106,130500,1238976050,19660,19680,19680,19660,32
|
|
20241106,130400,1238346610,19680,19670,19690,19660,37
|
|
20241106,130300,1237618860,19660,19680,19680,19660,68
|
|
20241106,130200,1236281680,19670,19680,19680,19660,653
|
|
20241106,130100,1223438050,19690,19700,19700,19680,1418
|
|
20241106,130000,1195511310,19710,19710,19710,19700,497
|
|
20241106,125900,1185717190,19720,19710,19720,19710,33
|
|
20241106,125800,1185066710,19710,19710,19720,19710,168
|
|
20241106,125700,1181754160,19710,19700,19710,19700,410
|
|
20241106,125600,1173673330,19700,19700,19710,19700,152
|
|
20241106,125500,1170678360,19710,19700,19710,19700,117
|
|
20241106,125400,1168372790,19700,19700,19710,19700,342
|
|
20241106,125300,1161635370,19710,19710,19710,19700,391
|
|
20241106,125200,1153928920,19720,19730,19730,19710,1003
|
|
20241106,125100,1134154360,19730,19730,19740,19730,113
|
|
20241106,125000,1131924850,19740,19730,19750,19730,19
|
|
20241106,124900,1131549920,19720,19720,19750,19720,206
|
|
20241106,124800,1127487150,19710,19750,19760,19710,1186
|
|
20241106,124700,1104088290,19760,19840,19840,19760,1474
|
|
20241106,124600,1074938020,19800,19870,19870,19800,1357
|
|
20241106,124500,1048004220,19860,19850,19890,19850,453
|
|
20241106,124400,1039001670,19850,19850,19860,19840,157
|
|
20241106,124300,1035885300,19850,19840,19860,19840,59
|
|
20241106,124200,1034714360,19850,19840,19940,19830,299
|
|
20241106,124100,1028776750,19840,19770,19840,19770,647
|
|
20241106,124000,1015967500,19770,19720,19770,19720,737
|
|
20241106,123900,1001423280,19710,19780,19780,19710,1323
|
|
20241106,123800,975304010,19780,19770,19790,19770,212
|
|
20241106,123700,971110840,19780,19780,19780,19760,64
|
|
20241106,123600,969845520,19770,19810,19810,19770,1163
|
|
20241106,123500,946825310,19810,19800,19810,19800,502
|
|
20241106,123400,936885700,19810,19810,19810,19800,207
|
|
20241106,123300,932785460,19800,19830,19830,19800,60
|
|
20241106,123200,931597120,19810,19830,19830,19800,1036
|
|
20241106,123100,911071500,19830,19830,19840,19830,219
|
|
20241106,123000,906728680,19830,19880,19880,19830,2083
|
|
20241106,122900,865370280,19880,19880,19880,19880,4
|
|
20241106,122800,865290760,19880,19890,19890,19880,55
|
|
20241106,122700,864197270,19890,19890,19910,19890,257
|
|
20241106,122600,859082340,19900,19930,19930,19900,420
|
|
20241106,122500,850719320,19930,19900,19940,19890,120
|
|
20241106,122400,848329090,19900,19910,19910,19900,21
|
|
20241106,122300,847911070,19860,19860,19920,19850,93
|
|
20241106,122200,846062000,19860,19840,19870,19830,56
|
|
20241106,122100,844950500,19840,19890,19890,19830,204
|
|
20241106,122000,840899440,19880,19800,19880,19800,1212
|
|
20241106,121900,816857670,19810,19800,19830,19790,2622
|
|
20241106,121800,764935300,19800,19820,19830,19800,424
|
|
20241106,121700,756532220,19810,19880,19890,19800,1609
|
|
20241106,121600,724610850,19890,19900,19900,19890,271
|
|
20241106,121500,719220500,19890,19990,19990,19890,1578
|
|
20241106,121400,687734580,20000,19960,20000,19940,412
|
|
20241106,121300,679505030,19940,19920,19940,19910,305
|
|
20241106,121200,673426550,19910,19870,19970,19840,1848
|
|
20241106,121100,636698730,19870,19840,19880,19840,232
|
|
20241106,121000,632089020,19860,19990,19990,19810,2968
|
|
20241106,120900,573045290,19990,20100,20100,19950,7543
|
|
20241106,120800,422055650,20100,20100,20150,20100,21
|
|
20241106,120700,421633500,20150,20100,20150,20100,8
|
|
20241106,120600,421472550,20100,20100,20150,20100,22
|
|
20241106,120500,421030300,20100,20100,20150,20100,55
|
|
20241106,120400,419924650,20100,20100,20100,20100,22
|
|
20241106,120300,419482450,20100,20100,20150,20100,27
|
|
20241106,120200,418938750,20100,20150,20150,20100,259
|
|
20241106,120100,413720750,20150,20200,20200,20150,207
|
|
20241106,120000,409539700,20150,20150,20150,20150,44
|
|
20241106,115900,408653100,20200,20150,20200,20150,40
|
|
20241106,115800,407846800,20150,20200,20200,20150,25
|
|
20241106,115700,407342000,20150,20150,20200,20150,524
|
|
20241106,115600,396782900,20150,20150,20150,20150,38
|
|
20241106,115500,396017200,20150,20200,20200,20150,64
|
|
20241106,115400,394727450,20200,20150,20200,20150,15
|
|
20241106,115300,394424550,20200,20250,20250,20150,304
|
|
20241106,115200,388295150,20250,20200,20250,20200,26
|
|
20241106,115100,387769800,20200,20200,20200,20200,45
|
|
20241106,115000,386860800,20250,20250,20250,20200,8
|
|
20241106,114900,386699100,20200,20200,20200,20200,144
|
|
20241106,114800,383790300,20150,20200,20250,20150,625
|
|
20241106,114700,371166500,20200,20300,20300,20200,67
|
|
20241106,114600,369810450,20250,20250,20300,20250,246
|
|
20241106,114500,364828900,20300,20250,20300,20250,15
|
|
20241106,114400,364525050,20250,20250,20300,20200,450
|
|
20241106,114300,355427100,20250,20250,20350,20250,26
|
|
20241106,114200,354900400,20350,20250,20350,20200,55
|
|
20241106,114100,353786550,20250,20200,20250,20200,46
|
|
20241106,114000,352855350,20200,20200,20250,20200,22
|
|
20241106,113900,352410300,20250,20300,20300,20200,562
|
|
20241106,113800,341010900,20300,20300,20300,20300,21
|
|
20241106,113700,340584600,20300,20300,20300,20300,995
|
|
20241106,113600,320386100,20300,20350,20350,20300,1730
|
|
20241106,113500,285181350,20350,20350,20350,20350,20
|
|
20241106,113400,284774350,20350,20450,20450,20350,774
|
|
20241106,113300,268986650,20400,20400,20400,20400,30
|
|
20241106,113200,268374650,20400,20400,20400,20400,45
|
|
20241106,113100,267456650,20400,20400,20400,20400,18
|
|
20241106,113000,267089450,20400,20400,20400,20400,54
|
|
20241106,112900,265987850,20400,20400,20450,20400,33
|
|
20241106,112800,265314150,20400,20400,20400,20400,4
|
|
20241106,112700,265232550,20400,20400,20400,20400,54
|
|
20241106,112600,264130950,20400,20400,20400,20400,26
|
|
20241106,112500,263600550,20400,20400,20400,20400,43
|
|
20241106,112400,262723350,20400,20400,20400,20400,16
|
|
20241106,112300,262396950,20400,20400,20400,20400,46
|
|
20241106,112200,261458550,20400,20400,20400,20400,23
|
|
20241106,112100,260989350,20400,20400,20400,20400,31
|
|
20241106,112000,260356950,20400,20400,20400,20400,168
|
|
20241106,111900,256929750,20400,20400,20400,20400,22
|
|
20241106,111800,256480950,20400,20400,20400,20400,29
|
|
20241106,111700,255889350,20400,20400,20500,20400,24
|
|
20241106,111600,255399400,20400,20400,20450,20400,123
|
|
20241106,111500,252886150,20400,20400,20400,20400,22
|
|
20241106,111400,252437350,20400,20400,20400,20400,20
|
|
20241106,111300,252029350,20400,20400,20400,20400,144
|
|
20241106,111200,249091750,20400,20450,20450,20400,32
|
|
20241106,111100,248438900,20400,20400,20400,20400,34
|
|
20241106,111000,247745300,20400,20400,20400,20400,20
|
|
20241106,110900,247337300,20400,20400,20400,20400,55
|
|
20241106,110800,246215300,20400,20400,20450,20400,46
|
|
20241106,110700,245275650,20400,20400,20450,20400,14
|
|
20241106,110600,244989800,20400,20400,20450,20400,32
|
|
20241106,110500,244336600,20400,20450,20450,20400,57
|
|
20241106,110400,243173750,20450,20400,20450,20400,36
|
|
20241106,110300,242438350,20400,20400,20400,20400,6
|
|
20241106,110200,242315950,20400,20400,20400,20400,56
|
|
20241106,110100,241173550,20400,20400,20400,20400,19
|
|
20241106,110000,240785950,20400,20400,20450,20400,57
|
|
20241106,105900,239623100,20400,20450,20450,20400,6
|
|
20241106,105800,239500600,20450,20450,20450,20400,304
|
|
20241106,105700,233284000,20450,20450,20450,20450,214
|
|
20241106,105600,228907700,20450,20450,20500,20450,9
|
|
20241106,105500,228723550,20450,20450,20450,20450,15
|
|
20241106,105400,228416800,20450,20450,20450,20450,63
|
|
20241106,105300,227128450,20450,20450,20450,20450,1
|
|
20241106,105200,227108000,20450,20450,20450,20450,19
|
|
20241106,105100,226719450,20450,20450,20450,20450,61
|
|
20241106,105000,225472000,20450,20450,20450,20450,3
|
|
20241106,104900,225410650,20450,20450,20450,20450,126
|
|
20241106,104800,222833950,20450,20450,20450,20450,10
|
|
20241106,104700,222629450,20450,20450,20450,20450,23
|
|
20241106,104600,222159100,20450,20450,20450,20450,67
|
|
20241106,104500,220788950,20450,20450,20450,20450,11
|
|
20241106,104400,220564000,20450,20450,20450,20450,1
|
|
20241106,104300,220543550,20450,20450,20450,20450,80
|
|
20241106,104200,218907550,20450,20450,20450,20450,11
|
|
20241106,104100,218682600,20450,20450,20450,20450,51
|
|
20241106,104000,217639650,20450,20450,20450,20450,23
|
|
20241106,103900,217169300,20450,20450,20500,20450,9
|
|
20241106,103800,216985200,20450,20450,20450,20450,51
|
|
20241106,103700,215942250,20450,20500,20500,20450,7
|
|
20241106,103600,215799050,20450,20500,20500,20450,52
|
|
20241106,103500,214733250,20500,20500,20500,20500,55
|
|
20241106,103400,213605750,20500,20500,20500,20500,19
|
|
20241106,103300,213216250,20500,20550,20550,20500,5
|
|
20241106,103200,213113700,20500,20500,20500,20500,57
|
|
20241106,103100,211945200,20500,20500,20550,20500,25
|
|
20241106,103000,211432650,20550,20500,20550,20500,51
|
|
20241106,102900,210387100,20550,20550,20550,20550,177
|
|
20241106,102800,206749750,20550,20650,20750,20550,22
|
|
20241106,102700,206296850,20550,20650,20650,20550,52
|
|
20241106,102600,205228050,20650,20500,20750,20500,104
|
|
20241106,102500,203082400,20600,20600,20600,20600,0
|
|
20241106,102400,203082400,20600,20600,20600,20500,52
|
|
20241106,102300,202016200,20550,20550,20550,20550,7
|
|
20241106,102200,201872350,20600,20550,20600,20550,2
|
|
20241106,102100,201831200,20500,20550,20600,20500,54
|
|
20241106,102000,200723950,20500,20600,20600,20500,58
|
|
20241106,101900,199532150,20600,20600,20600,20600,1
|
|
20241106,101800,199511550,20700,20600,20700,20550,125
|
|
20241106,101700,196941300,20550,20550,20750,20550,103
|
|
20241106,101600,194815450,20550,20500,20750,20500,198
|
|
20241106,101500,190747250,20550,20500,20550,20500,7
|
|
20241106,101400,190603700,20550,20550,20550,20550,2
|
|
20241106,101300,190562600,20500,20500,20500,20500,50
|
|
20241106,101200,189537600,20550,20550,20550,20500,9
|
|
20241106,101100,189352950,20500,20500,20500,20500,109
|
|
20241106,101000,187118450,20450,20450,20450,20450,50
|
|
20241106,100900,186095950,20500,20550,20800,20450,420
|
|
20241106,100800,177455250,20600,20500,20600,20450,63
|
|
20241106,100700,176165800,20500,20500,20500,20500,1
|
|
20241106,100600,176145300,20450,20500,20600,20450,103
|
|
20241106,100500,174030000,20450,20400,20450,20400,97
|
|
20241106,100400,172048850,20450,20400,20450,20400,4
|
|
20241106,100300,171967200,20400,20400,20400,20400,100
|
|
20241106,100200,169927200,20500,20450,20600,20400,153
|
|
20241106,100100,166787600,20450,20400,20450,20400,4
|
|
20241106,100000,166705950,20450,20400,20450,20400,51
|
|
20241106,095900,165665500,20600,20600,20600,20600,0
|
|
20241106,095800,165665500,20600,20400,20600,20400,106
|
|
20241106,095700,163493600,20450,20450,20450,20400,718
|
|
20241106,095600,148846000,20500,20500,20500,20500,0
|
|
20241106,095500,148846000,20500,20500,20500,20450,18
|
|
20241106,095400,148477300,20450,20600,20600,20450,44
|
|
20241106,095300,147575900,20550,20500,20600,20450,826
|
|
20241106,095200,130681650,20500,20500,20600,20500,85
|
|
20241106,095100,128938100,20450,20500,20500,20450,51
|
|
20241106,095000,127895100,20450,20450,20450,20450,3
|
|
20241106,094900,127833750,20500,20450,20500,20450,103
|
|
20241106,094800,125724750,20500,20500,20500,20500,0
|
|
20241106,094700,125724750,20500,20550,20550,20450,9
|
|
20241106,094600,125540150,20550,20500,20550,20450,323
|
|
20241106,094500,118922150,20550,20550,20550,20550,0
|
|
20241106,094400,118922150,20550,20500,20550,20500,7
|
|
20241106,094300,118778600,20550,20500,20550,20500,127
|
|
20241106,094200,116174950,20550,20550,20550,20550,3
|
|
20241106,094100,116113300,20550,20550,20550,20500,30
|
|
20241106,094000,115498100,20500,20550,20550,20500,62
|
|
20241106,093900,114226500,20550,20500,20550,20500,11
|
|
20241106,093800,114000750,20550,20500,20550,20500,51
|
|
20241106,093700,112955200,20550,20550,20550,20550,1
|
|
20241106,093600,112934650,20550,20500,20550,20500,8
|
|
20241106,093500,112770550,20550,20550,20550,20550,14
|
|
20241106,093400,112482850,20600,20550,20600,20550,4
|
|
20241106,093300,112400600,20500,20500,20500,20500,3
|
|
20241106,093200,112339100,20600,20500,20600,20500,55
|
|
20241106,093100,111211300,20600,20550,20600,20550,334
|
|
20241106,093000,104347550,20550,20550,20550,20500,8
|
|
20241106,092900,104183450,20550,20600,20600,20550,7
|
|
20241106,092800,104039500,20550,20500,20600,20500,463
|
|
20241106,092700,94537450,20500,20650,20650,20400,1900
|
|
20241106,092600,55669850,20700,20650,20700,20550,155
|
|
20241106,092500,52477450,20700,20700,20700,20600,708
|
|
20241106,092400,37837400,20700,20700,20700,20700,80
|
|
20241106,092300,36181400,20750,20750,20750,20750,45
|
|
20241106,092200,35247650,20700,20700,20700,20700,10
|
|
20241106,092100,35040650,20750,20750,20750,20750,0
|
|
20241106,092000,35040650,20750,20800,20800,20750,121
|
|
20241106,091900,32529850,20800,20800,20800,20800,0
|
|
20241106,091800,32529850,20800,20800,20800,20800,2
|
|
20241106,091700,32488250,20800,20800,20800,20800,0
|
|
20241106,091600,32488250,20800,20750,20800,20750,8
|
|
20241106,091500,32322150,20750,20750,20750,20750,0
|
|
20241106,091400,32322150,20750,20750,20750,20750,11
|
|
20241106,091300,32093900,20700,20750,20750,20700,51
|
|
20241106,091200,31038150,20750,20750,20750,20750,1
|
|
20241106,091100,31017400,20800,20800,20800,20800,0
|
|
20241106,091000,31017400,20800,20800,20800,20800,1
|
|
20241106,090900,30996600,20800,20750,20800,20750,2
|
|
20241106,090800,30955050,20800,20800,20800,20800,4
|
|
20241106,090700,30871850,20800,20800,20800,20800,1
|
|
20241106,090600,30851050,20700,20700,20700,20700,21
|
|
20241106,090500,30416350,20850,20850,20850,20850,0
|
|
20241106,090400,30416350,20850,20850,20850,20850,1
|
|
20241106,090300,30395500,20700,20700,20700,20700,0
|
|
20241106,090200,30395500,20700,20750,20750,20700,317
|
|
20241106,090100,23818550,21000,20800,21000,20750,489
|
|
20241106,090000,13644200,20850,21100,21100,20850,647
|