669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,210500,4556029850,30450,30450,30450,30450,0
|
|
20241114,210400,4556029850,30450,30450,30450,30450,0
|
|
20241114,210300,4556029850,30450,30450,30450,30450,0
|
|
20241114,210200,4556029850,30450,30450,30450,30450,0
|
|
20241114,210100,4556029850,30450,30450,30450,30450,0
|
|
20241114,210000,4556029850,30450,30450,30450,30450,0
|
|
20241114,205900,4556029850,30450,30450,30450,30450,0
|
|
20241114,205800,4556029850,30450,30450,30450,30450,0
|
|
20241114,205700,4556029850,30450,30450,30450,30450,0
|
|
20241114,205600,4556029850,30450,30450,30450,30450,0
|
|
20241114,205500,4556029850,30450,30450,30450,30450,0
|
|
20241114,205400,4556029850,30450,30450,30450,30450,0
|
|
20241114,205300,4556029850,30450,30450,30450,30450,0
|
|
20241114,205200,4556029850,30450,30450,30450,30450,0
|
|
20241114,205100,4556029850,30450,30450,30450,30450,0
|
|
20241114,205000,4556029850,30450,30450,30450,30450,0
|
|
20241114,204900,4556029850,30450,30450,30450,30450,0
|
|
20241114,204800,4556029850,30450,30450,30450,30450,0
|
|
20241114,204700,4556029850,30450,30450,30450,30450,0
|
|
20241114,204600,4556029850,30450,30450,30450,30450,0
|
|
20241114,204500,4556029850,30450,30450,30450,30450,0
|
|
20241114,204400,4556029850,30450,30450,30450,30450,0
|
|
20241114,204300,4556029850,30450,30450,30450,30450,0
|
|
20241114,204200,4556029850,30450,30450,30450,30450,0
|
|
20241114,204100,4556029850,30450,30450,30450,30450,0
|
|
20241114,204000,4556029850,30450,30450,30450,30450,0
|
|
20241114,203900,4556029850,30450,30450,30450,30450,0
|
|
20241114,203800,4556029850,30450,30450,30450,30450,0
|
|
20241114,203700,4556029850,30450,30450,30450,30450,0
|
|
20241114,203600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,203500,4556029850,30450,30450,30450,30450,0
|
|
20241114,203400,4556029850,30450,30450,30450,30450,0
|
|
20241114,203300,4556029850,30450,30450,30450,30450,0
|
|
20241114,203200,4556029850,30450,30450,30450,30450,0
|
|
20241114,203100,4556029850,30450,30450,30450,30450,0
|
|
20241114,203000,4556029850,30450,30450,30450,30450,0
|
|
20241114,202900,4556029850,30450,30450,30450,30450,0
|
|
20241114,202800,4556029850,30450,30450,30450,30450,0
|
|
20241114,202700,4556029850,30450,30450,30450,30450,0
|
|
20241114,202600,4556029850,30450,30450,30450,30450,0
|
|
20241114,202500,4556029850,30450,30450,30450,30450,0
|
|
20241114,202400,4556029850,30450,30450,30450,30450,0
|
|
20241114,202300,4556029850,30450,30450,30450,30450,0
|
|
20241114,202200,4556029850,30450,30450,30450,30450,0
|
|
20241114,202100,4556029850,30450,30450,30450,30450,0
|
|
20241114,202000,4556029850,30450,30450,30450,30450,0
|
|
20241114,201900,4556029850,30450,30450,30450,30450,0
|
|
20241114,201800,4556029850,30450,30450,30450,30450,0
|
|
20241114,201700,4556029850,30450,30450,30450,30450,0
|
|
20241114,201600,4556029850,30450,30450,30450,30450,0
|
|
20241114,201500,4556029850,30450,30450,30450,30450,0
|
|
20241114,201400,4556029850,30450,30450,30450,30450,0
|
|
20241114,201300,4556029850,30450,30450,30450,30450,0
|
|
20241114,201200,4556029850,30450,30450,30450,30450,0
|
|
20241114,201100,4556029850,30450,30450,30450,30450,0
|
|
20241114,201000,4556029850,30450,30450,30450,30450,0
|
|
20241114,200900,4556029850,30450,30450,30450,30450,0
|
|
20241114,200800,4556029850,30450,30450,30450,30450,0
|
|
20241114,200700,4556029850,30450,30450,30450,30450,0
|
|
20241114,200600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,200500,4556029850,30450,30450,30450,30450,0
|
|
20241114,200400,4556029850,30450,30450,30450,30450,0
|
|
20241114,200300,4556029850,30450,30450,30450,30450,0
|
|
20241114,200200,4556029850,30450,30450,30450,30450,0
|
|
20241114,200100,4556029850,30450,30450,30450,30450,0
|
|
20241114,200000,4556029850,30450,30450,30450,30450,0
|
|
20241114,195900,4556029850,30450,30450,30450,30450,0
|
|
20241114,195800,4556029850,30450,30450,30450,30450,0
|
|
20241114,195700,4556029850,30450,30450,30450,30450,0
|
|
20241114,195600,4556029850,30450,30450,30450,30450,0
|
|
20241114,195500,4556029850,30450,30450,30450,30450,0
|
|
20241114,195400,4556029850,30450,30450,30450,30450,0
|
|
20241114,195300,4556029850,30450,30450,30450,30450,0
|
|
20241114,195200,4556029850,30450,30450,30450,30450,0
|
|
20241114,195100,4556029850,30450,30450,30450,30450,0
|
|
20241114,195000,4556029850,30450,30450,30450,30450,0
|
|
20241114,194900,4556029850,30450,30450,30450,30450,0
|
|
20241114,194800,4556029850,30450,30450,30450,30450,0
|
|
20241114,194700,4556029850,30450,30450,30450,30450,0
|
|
20241114,194600,4556029850,30450,30450,30450,30450,0
|
|
20241114,194500,4556029850,30450,30450,30450,30450,0
|
|
20241114,194400,4556029850,30450,30450,30450,30450,0
|
|
20241114,194300,4556029850,30450,30450,30450,30450,0
|
|
20241114,194200,4556029850,30450,30450,30450,30450,0
|
|
20241114,194100,4556029850,30450,30450,30450,30450,0
|
|
20241114,194000,4556029850,30450,30450,30450,30450,0
|
|
20241114,193900,4556029850,30450,30450,30450,30450,0
|
|
20241114,193800,4556029850,30450,30450,30450,30450,0
|
|
20241114,193700,4556029850,30450,30450,30450,30450,0
|
|
20241114,193600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,193500,4556029850,30450,30450,30450,30450,0
|
|
20241114,193400,4556029850,30450,30450,30450,30450,0
|
|
20241114,193300,4556029850,30450,30450,30450,30450,0
|
|
20241114,193200,4556029850,30450,30450,30450,30450,0
|
|
20241114,193100,4556029850,30450,30450,30450,30450,0
|
|
20241114,193000,4556029850,30450,30450,30450,30450,0
|
|
20241114,192900,4556029850,30450,30450,30450,30450,0
|
|
20241114,192800,4556029850,30450,30450,30450,30450,0
|
|
20241114,192700,4556029850,30450,30450,30450,30450,0
|
|
20241114,192600,4556029850,30450,30450,30450,30450,0
|
|
20241114,192500,4556029850,30450,30450,30450,30450,0
|
|
20241114,192400,4556029850,30450,30450,30450,30450,0
|
|
20241114,192300,4556029850,30450,30450,30450,30450,0
|
|
20241114,192200,4556029850,30450,30450,30450,30450,0
|
|
20241114,192100,4556029850,30450,30450,30450,30450,0
|
|
20241114,192000,4556029850,30450,30450,30450,30450,0
|
|
20241114,191900,4556029850,30450,30450,30450,30450,0
|
|
20241114,191800,4556029850,30450,30450,30450,30450,0
|
|
20241114,191700,4556029850,30450,30450,30450,30450,0
|
|
20241114,191600,4556029850,30450,30450,30450,30450,0
|
|
20241114,191500,4556029850,30450,30450,30450,30450,0
|
|
20241114,191400,4556029850,30450,30450,30450,30450,0
|
|
20241114,191300,4556029850,30450,30450,30450,30450,0
|
|
20241114,191200,4556029850,30450,30450,30450,30450,0
|
|
20241114,191100,4556029850,30450,30450,30450,30450,0
|
|
20241114,191000,4556029850,30450,30450,30450,30450,0
|
|
20241114,190900,4556029850,30450,30450,30450,30450,0
|
|
20241114,190800,4556029850,30450,30450,30450,30450,0
|
|
20241114,190700,4556029850,30450,30450,30450,30450,0
|
|
20241114,190600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,190500,4556029850,30450,30450,30450,30450,0
|
|
20241114,190400,4556029850,30450,30450,30450,30450,0
|
|
20241114,190300,4556029850,30450,30450,30450,30450,0
|
|
20241114,190200,4556029850,30450,30450,30450,30450,0
|
|
20241114,190100,4556029850,30450,30450,30450,30450,0
|
|
20241114,190000,4556029850,30450,30450,30450,30450,0
|
|
20241114,185900,4556029850,30450,30450,30450,30450,0
|
|
20241114,185800,4556029850,30450,30450,30450,30450,0
|
|
20241114,185700,4556029850,30450,30450,30450,30450,0
|
|
20241114,185600,4556029850,30450,30450,30450,30450,0
|
|
20241114,185500,4556029850,30450,30450,30450,30450,0
|
|
20241114,185400,4556029850,30450,30450,30450,30450,0
|
|
20241114,185300,4556029850,30450,30450,30450,30450,0
|
|
20241114,185200,4556029850,30450,30450,30450,30450,0
|
|
20241114,185100,4556029850,30450,30450,30450,30450,0
|
|
20241114,185000,4556029850,30450,30450,30450,30450,0
|
|
20241114,184900,4556029850,30450,30450,30450,30450,0
|
|
20241114,184800,4556029850,30450,30450,30450,30450,0
|
|
20241114,184700,4556029850,30450,30450,30450,30450,0
|
|
20241114,184600,4556029850,30450,30450,30450,30450,0
|
|
20241114,184500,4556029850,30450,30450,30450,30450,0
|
|
20241114,184400,4556029850,30450,30450,30450,30450,0
|
|
20241114,184300,4556029850,30450,30450,30450,30450,0
|
|
20241114,184200,4556029850,30450,30450,30450,30450,0
|
|
20241114,184100,4556029850,30450,30450,30450,30450,0
|
|
20241114,184000,4556029850,30450,30450,30450,30450,0
|
|
20241114,183900,4556029850,30450,30450,30450,30450,0
|
|
20241114,183800,4556029850,30450,30450,30450,30450,0
|
|
20241114,183700,4556029850,30450,30450,30450,30450,0
|
|
20241114,183600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,183500,4556029850,30450,30450,30450,30450,0
|
|
20241114,183400,4556029850,30450,30450,30450,30450,0
|
|
20241114,183300,4556029850,30450,30450,30450,30450,0
|
|
20241114,183200,4556029850,30450,30450,30450,30450,0
|
|
20241114,183100,4556029850,30450,30450,30450,30450,0
|
|
20241114,183000,4556029850,30450,30450,30450,30450,0
|
|
20241114,182900,4556029850,30450,30450,30450,30450,0
|
|
20241114,182800,4556029850,30450,30450,30450,30450,0
|
|
20241114,182700,4556029850,30450,30450,30450,30450,0
|
|
20241114,182600,4556029850,30450,30450,30450,30450,0
|
|
20241114,182500,4556029850,30450,30450,30450,30450,0
|
|
20241114,182400,4556029850,30450,30450,30450,30450,0
|
|
20241114,182300,4556029850,30450,30450,30450,30450,0
|
|
20241114,182200,4556029850,30450,30450,30450,30450,0
|
|
20241114,182100,4556029850,30450,30450,30450,30450,0
|
|
20241114,182000,4556029850,30450,30450,30450,30450,0
|
|
20241114,181900,4556029850,30450,30450,30450,30450,0
|
|
20241114,181800,4556029850,30450,30450,30450,30450,0
|
|
20241114,181700,4556029850,30450,30450,30450,30450,0
|
|
20241114,181600,4556029850,30450,30450,30450,30450,0
|
|
20241114,181500,4556029850,30450,30450,30450,30450,0
|
|
20241114,181400,4556029850,30450,30450,30450,30450,0
|
|
20241114,181300,4556029850,30450,30450,30450,30450,0
|
|
20241114,181200,4556029850,30450,30450,30450,30450,0
|
|
20241114,181100,4556029850,30450,30450,30450,30450,0
|
|
20241114,181000,4556029850,30450,30450,30450,30450,0
|
|
20241114,180900,4556029850,30450,30450,30450,30450,0
|
|
20241114,180800,4556029850,30450,30450,30450,30450,0
|
|
20241114,180700,4556029850,30450,30450,30450,30450,0
|
|
20241114,180600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,180500,4556029850,30450,30450,30450,30450,0
|
|
20241114,180400,4556029850,30450,30450,30450,30450,0
|
|
20241114,180300,4556029850,30450,30450,30450,30450,0
|
|
20241114,180200,4556029850,30450,30450,30450,30450,0
|
|
20241114,180100,4556029850,30450,30450,30450,30450,0
|
|
20241114,180000,4556029850,30450,30450,30450,30450,0
|
|
20241114,175900,4556029850,30450,30450,30450,30450,0
|
|
20241114,175800,4556029850,30450,30450,30450,30450,0
|
|
20241114,175700,4556029850,30450,30450,30450,30450,0
|
|
20241114,175600,4556029850,30450,30450,30450,30450,0
|
|
20241114,175500,4556029850,30450,30450,30450,30450,0
|
|
20241114,175400,4556029850,30450,30450,30450,30450,0
|
|
20241114,175300,4556029850,30450,30450,30450,30450,0
|
|
20241114,175200,4556029850,30450,30450,30450,30450,0
|
|
20241114,175100,4556029850,30450,30450,30450,30450,0
|
|
20241114,175000,4556029850,30450,30450,30450,30450,0
|
|
20241114,174900,4556029850,30450,30450,30450,30450,0
|
|
20241114,174800,4556029850,30450,30450,30450,30450,0
|
|
20241114,174700,4556029850,30450,30450,30450,30450,0
|
|
20241114,174600,4556029850,30450,30450,30450,30450,0
|
|
20241114,174500,4556029850,30450,30450,30450,30450,0
|
|
20241114,174400,4556029850,30450,30450,30450,30450,0
|
|
20241114,174300,4556029850,30450,30450,30450,30450,0
|
|
20241114,174200,4556029850,30450,30450,30450,30450,0
|
|
20241114,174100,4556029850,30450,30450,30450,30450,0
|
|
20241114,174000,4556029850,30450,30450,30450,30450,0
|
|
20241114,173900,4556029850,30450,30450,30450,30450,0
|
|
20241114,173800,4556029850,30450,30450,30450,30450,0
|
|
20241114,173700,4556029850,30450,30450,30450,30450,0
|
|
20241114,173600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,173500,4556029850,30450,30450,30450,30450,0
|
|
20241114,173400,4556029850,30450,30450,30450,30450,0
|
|
20241114,173300,4556029850,30450,30450,30450,30450,0
|
|
20241114,173200,4556029850,30450,30450,30450,30450,0
|
|
20241114,173100,4556029850,30450,30450,30450,30450,0
|
|
20241114,173000,4556029850,30450,30450,30450,30450,0
|
|
20241114,172900,4556029850,30450,30450,30450,30450,0
|
|
20241114,172800,4556029850,30450,30450,30450,30450,0
|
|
20241114,172700,4556029850,30450,30450,30450,30450,0
|
|
20241114,172600,4556029850,30450,30450,30450,30450,0
|
|
20241114,172500,4556029850,30450,30450,30450,30450,0
|
|
20241114,172400,4556029850,30450,30450,30450,30450,0
|
|
20241114,172300,4556029850,30450,30450,30450,30450,0
|
|
20241114,172200,4556029850,30450,30450,30450,30450,0
|
|
20241114,172100,4556029850,30450,30450,30450,30450,0
|
|
20241114,172000,4556029850,30450,30450,30450,30450,0
|
|
20241114,171900,4556029850,30450,30450,30450,30450,0
|
|
20241114,171800,4556029850,30450,30450,30450,30450,0
|
|
20241114,171700,4556029850,30450,30450,30450,30450,0
|
|
20241114,171600,4556029850,30450,30450,30450,30450,0
|
|
20241114,171500,4556029850,30450,30450,30450,30450,0
|
|
20241114,171400,4556029850,30450,30450,30450,30450,0
|
|
20241114,171300,4556029850,30450,30450,30450,30450,0
|
|
20241114,171200,4556029850,30450,30450,30450,30450,0
|
|
20241114,171100,4556029850,30450,30450,30450,30450,0
|
|
20241114,171000,4556029850,30450,30450,30450,30450,0
|
|
20241114,170900,4556029850,30450,30450,30450,30450,0
|
|
20241114,170800,4556029850,30450,30450,30450,30450,0
|
|
20241114,170700,4556029850,30450,30450,30450,30450,0
|
|
20241114,170600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,170500,4556029850,30450,30450,30450,30450,0
|
|
20241114,170400,4556029850,30450,30450,30450,30450,0
|
|
20241114,170300,4556029850,30450,30450,30450,30450,0
|
|
20241114,170200,4556029850,30450,30450,30450,30450,0
|
|
20241114,170100,4556029850,30450,30450,30450,30450,0
|
|
20241114,170000,4556029850,30450,30450,30450,30450,0
|
|
20241114,165900,4556029850,30450,30450,30450,30450,0
|
|
20241114,165800,4556029850,30450,30450,30450,30450,0
|
|
20241114,165700,4556029850,30450,30450,30450,30450,0
|
|
20241114,165600,4556029850,30450,30450,30450,30450,0
|
|
20241114,165500,4556029850,30450,30450,30450,30450,0
|
|
20241114,165400,4556029850,30450,30450,30450,30450,0
|
|
20241114,165300,4556029850,30450,30450,30450,30450,0
|
|
20241114,165200,4556029850,30450,30450,30450,30450,0
|
|
20241114,165100,4556029850,30450,30450,30450,30450,0
|
|
20241114,165000,4556029850,30450,30450,30450,30450,0
|
|
20241114,164900,4556029850,30450,30450,30450,30450,0
|
|
20241114,164800,4556029850,30450,30450,30450,30450,0
|
|
20241114,164700,4556029850,30450,30450,30450,30450,0
|
|
20241114,164600,4556029850,30450,30450,30450,30450,0
|
|
20241114,164500,4556029850,30450,30450,30450,30450,0
|
|
20241114,164400,4556029850,30450,30450,30450,30450,0
|
|
20241114,164300,4556029850,30450,30450,30450,30450,0
|
|
20241114,164200,4556029850,30450,30450,30450,30450,0
|
|
20241114,164100,4556029850,30450,30450,30450,30450,0
|
|
20241114,164000,4556029850,30450,30450,30450,30450,0
|
|
20241114,163900,4556029850,30450,30450,30450,30450,0
|
|
20241114,163800,4556029850,30450,30450,30450,30450,0
|
|
20241114,163700,4556029850,30450,30450,30450,30450,0
|
|
20241114,163600,4556029850,30450,30450,30450,30450,29539
|
|
20241114,163500,4556029850,30450,30450,30450,30450,0
|
|
20241114,163400,4556029850,30450,30450,30450,30450,0
|
|
20241114,163300,4556029850,30450,30450,30450,30450,0
|
|
20241114,163200,4556029850,30450,30450,30450,30450,0
|
|
20241114,163100,4556029850,30450,30450,30450,30450,0
|
|
20241114,163000,4556029850,30450,30450,30450,30450,29539
|
|
20241114,162900,3656567300,30150,30150,30150,30150,0
|
|
20241114,162800,3656567300,30150,30150,30150,30150,0
|
|
20241114,162700,3656567300,30150,30150,30150,30150,0
|
|
20241114,162600,3656567300,30150,30150,30150,30150,0
|
|
20241114,162500,3656567300,30150,30150,30150,30150,0
|
|
20241114,162400,3656567300,30150,30150,30150,30150,0
|
|
20241114,162300,3656567300,30150,30150,30150,30150,0
|
|
20241114,162200,3656567300,30150,30150,30150,30150,0
|
|
20241114,162100,3656567300,30150,30150,30150,30150,0
|
|
20241114,162000,3656567300,30150,30150,30150,30150,0
|
|
20241114,161900,3656567300,30150,30100,30150,30100,200
|
|
20241114,161800,3650543350,30150,30100,30150,30100,95
|
|
20241114,161700,3647683000,30150,30200,30200,30050,526
|
|
20241114,161600,3631825500,30200,30050,30200,30050,107
|
|
20241114,161500,3628604900,30250,30150,30250,30050,909
|
|
20241114,161400,3601202000,30150,30150,30200,30100,485
|
|
20241114,161300,3586578450,30150,30200,30200,30150,61
|
|
20241114,161200,3584738600,30150,30150,30200,30150,202
|
|
20241114,161100,3578644550,30150,30050,30300,30050,2096
|
|
20241114,161000,3515497450,30050,30100,30100,30050,212
|
|
20241114,160900,3509125400,30050,30050,30100,30050,240
|
|
20241114,160800,3501913300,30050,30100,30150,30050,227
|
|
20241114,160700,3495083700,30100,30100,30100,30100,77
|
|
20241114,160600,3492766000,30100,30100,30150,30100,168
|
|
20241114,160500,3487707300,30100,30100,30100,30100,162
|
|
20241114,160400,3482831100,30100,30100,30150,30100,123
|
|
20241114,160300,3479126600,30100,30150,30150,30100,75
|
|
20241114,160200,3476868900,30100,30100,30150,30100,109
|
|
20241114,160100,3473587900,30100,30150,30200,30100,705
|
|
20241114,160000,3452327700,30100,30200,30200,30100,1168
|
|
20241114,155900,3417112350,30200,30200,30200,30150,140
|
|
20241114,155800,3412888600,30200,30200,30200,30150,187
|
|
20241114,155700,3407247900,30200,30200,30200,30150,300
|
|
20241114,155600,3398200450,30200,30200,30200,30150,187
|
|
20241114,155500,3392557050,30150,30200,30200,30150,277
|
|
20241114,155400,3384202850,30200,30200,30200,30150,280
|
|
20241114,155300,3375754750,30150,30200,30200,30150,212
|
|
20241114,155200,3369360550,30200,30200,30200,30150,120
|
|
20241114,155100,3365739850,30200,30250,30250,30150,417
|
|
20241114,155000,3353138850,30250,30250,30250,30150,201
|
|
20241114,154900,3347068650,30150,30250,30250,30150,188
|
|
20241114,154800,3341388750,30250,30250,30250,30200,139
|
|
20241114,154700,3337188550,30200,30300,30300,30200,231
|
|
20241114,154600,3330198550,30300,30250,30300,30250,849
|
|
20241114,154500,3304506350,30250,30300,30300,30200,95
|
|
20241114,154400,3301632350,30200,30300,30300,30150,794
|
|
20241114,154300,3277622450,30300,30300,30300,30250,309
|
|
20241114,154200,3268272850,30300,30300,30300,30250,251
|
|
20241114,154100,3260677450,30300,30300,30300,30250,196
|
|
20241114,154000,3254743100,30300,30300,30300,30250,226
|
|
20241114,153900,3247903900,30250,30250,30300,30250,275
|
|
20241114,153800,3239579000,30300,30300,30300,30250,242
|
|
20241114,153700,3232255950,30300,30300,30300,30250,222
|
|
20241114,153600,3225537700,30300,30300,30300,30250,248
|
|
20241114,153500,3218029100,30300,30300,30300,30250,161
|
|
20241114,153400,3213155400,30300,30300,30300,30250,88
|
|
20241114,153300,3210490750,30300,30300,30300,30250,110
|
|
20241114,153200,3207160500,30300,30300,30300,30250,159
|
|
20241114,153100,3202348100,30250,30300,30300,30250,138
|
|
20241114,153000,3198168700,30300,30250,30300,30200,735
|
|
20241114,152900,3175933150,30250,30250,30250,30200,159
|
|
20241114,152800,3171128700,30250,30200,30250,30200,223
|
|
20241114,152700,3164384700,30250,30200,30250,30150,313
|
|
20241114,152600,3154933350,30200,30200,30200,30150,177
|
|
20241114,152500,3149590700,30200,30200,30200,30150,87
|
|
20241114,152400,3146964900,30200,30200,30200,30150,60
|
|
20241114,152300,3145153400,30200,30200,30200,30150,84
|
|
20241114,152200,3142618200,30200,30200,30200,30150,85
|
|
20241114,152100,3140052750,30200,30150,30200,30150,92
|
|
20241114,152000,3137276000,30150,30150,30200,30150,31
|
|
20241114,151900,3136340950,30150,30100,30200,30100,71
|
|
20241114,151800,3134202050,30150,30150,30200,30100,233
|
|
20241114,151700,3127176950,30150,30150,30150,30150,187
|
|
20241114,151600,3121538900,30150,30050,30200,30000,1892
|
|
20241114,151500,3064650300,30050,30100,30100,30000,1069
|
|
20241114,151400,3032566750,30050,30050,30100,30050,167
|
|
20241114,151300,3027547900,30050,30050,30100,30050,33
|
|
20241114,151200,3026555900,30050,30100,30100,30050,388
|
|
20241114,151100,3014878550,30100,30050,30150,30050,68
|
|
20241114,151000,3012832400,30000,30150,30150,30000,3253
|
|
20241114,150900,2915032100,30150,30100,30150,30100,242
|
|
20241114,150800,2907747850,30100,30150,30150,30100,28
|
|
20241114,150700,2906904700,30150,30150,30150,30150,12
|
|
20241114,150600,2906542900,30100,30150,30150,30100,141
|
|
20241114,150500,2902295000,30150,30150,30150,30150,501
|
|
20241114,150400,2887189850,30200,30150,30200,30150,50
|
|
20241114,150300,2885681400,30200,30200,30200,30150,98
|
|
20241114,150200,2882723350,30200,30150,30200,30150,20
|
|
20241114,150100,2882120250,30150,30150,30200,30150,56
|
|
20241114,150000,2880431600,30150,30150,30200,30150,251
|
|
20241114,145900,2872855850,30200,30150,30200,30150,524
|
|
20241114,145800,2857057050,30200,30200,30200,30200,8
|
|
20241114,145700,2856815450,30150,30200,30200,30150,63
|
|
20241114,145600,2854915400,30200,30200,30200,30150,17
|
|
20241114,145500,2854402600,30150,30200,30200,30150,35
|
|
20241114,145400,2853347300,30150,30150,30200,30150,87
|
|
20241114,145300,2850723950,30150,30200,30200,30150,11
|
|
20241114,145200,2850391800,30200,30150,30200,30150,270
|
|
20241114,145100,2842251100,30200,30150,30200,30150,15
|
|
20241114,145000,2841798700,30150,30150,30200,30150,52
|
|
20241114,144900,2840230850,30200,30200,30200,30150,4
|
|
20241114,144800,2840110100,30150,30150,30200,30150,84
|
|
20241114,144700,2837577450,30200,30150,30200,30150,11
|
|
20241114,144600,2837245750,30150,30200,30200,30150,83
|
|
20241114,144500,2834743050,30150,30150,30200,30150,57
|
|
20241114,144400,2833024450,30150,30150,30150,30150,83
|
|
20241114,144300,2830522000,30150,30150,30200,30150,183
|
|
20241114,144200,2825004500,30200,30200,30200,30150,6
|
|
20241114,144100,2824823350,30150,30150,30150,30150,68
|
|
20241114,144000,2822773150,30200,30200,30200,30200,2
|
|
20241114,143900,2822712750,30150,30150,30150,30150,24
|
|
20241114,143800,2821989150,30150,30150,30200,30150,42
|
|
20241114,143700,2820722700,30150,30200,30200,30150,304
|
|
20241114,143600,2811551300,30200,30200,30200,30200,531
|
|
20241114,143500,2795515100,30200,30200,30250,30200,60
|
|
20241114,143400,2793702800,30200,30200,30200,30200,33
|
|
20241114,143300,2792706200,30250,30200,30250,30200,162
|
|
20241114,143200,2787813750,30200,30200,30250,30200,248
|
|
20241114,143100,2780324000,30200,30200,30250,30200,100
|
|
20241114,143000,2777303650,30250,30200,30250,30200,41
|
|
20241114,142900,2776065400,30200,30250,30250,30200,5
|
|
20241114,142800,2775914300,30250,30250,30250,30200,28
|
|
20241114,142700,2775068400,30200,30200,30250,30200,106
|
|
20241114,142600,2771867150,30200,30250,30250,30200,37
|
|
20241114,142500,2770749250,30250,30200,30250,30200,40
|
|
20241114,142400,2769540700,30200,30250,30250,30200,57
|
|
20241114,142300,2767816650,30250,30200,30250,30200,92
|
|
20241114,142200,2765038200,30250,30200,30250,30200,27
|
|
20241114,142100,2764222450,30250,30250,30250,30200,24
|
|
20241114,142000,2763497550,30250,30200,30250,30200,10
|
|
20241114,141900,2763195400,30200,30250,30250,30200,62
|
|
20241114,141800,2761322950,30200,30200,30250,30200,109
|
|
20241114,141700,2758031000,30200,30250,30250,30200,30
|
|
20241114,141600,2757124900,30200,30200,30200,30200,113
|
|
20241114,141500,2753712300,30200,30250,30250,30200,90
|
|
20241114,141400,2750993350,30200,30200,30250,30200,94
|
|
20241114,141300,2748154500,30200,30250,30250,30200,41
|
|
20241114,141200,2746916200,30250,30250,30250,30250,329
|
|
20241114,141100,2736963950,30250,30300,30300,30250,55
|
|
20241114,141000,2735300100,30300,30300,30300,30250,465
|
|
20241114,140900,2721232900,30250,30250,30300,30250,461
|
|
20241114,140800,2707282350,30250,30250,30300,30250,98
|
|
20241114,140700,2704317250,30300,30250,30300,30250,40
|
|
20241114,140600,2703105600,30250,30300,30300,30250,41
|
|
20241114,140500,2701865050,30250,30250,30300,30250,160
|
|
20241114,140400,2697025000,30250,30250,30300,30250,425
|
|
20241114,140300,2684168550,30250,30300,30300,30250,54
|
|
20241114,140200,2682534750,30300,30300,30300,30250,51
|
|
20241114,140100,2680991200,30300,30300,30300,30250,38
|
|
20241114,140000,2679841550,30250,30250,30300,30250,13
|
|
20241114,135900,2679448250,30300,30300,30300,30250,170
|
|
20241114,135800,2674305450,30250,30300,30300,30250,55
|
|
20241114,135700,2672640300,30300,30250,30300,30250,56
|
|
20241114,135600,2670945500,30250,30250,30300,30250,53
|
|
20241114,135500,2669342150,30250,30300,30300,30250,34
|
|
20241114,135400,2668313400,30300,30250,30300,30250,82
|
|
20241114,135300,2665830300,30300,30250,30300,30250,112
|
|
20241114,135200,2662436800,30300,30300,30300,30250,35
|
|
20241114,135100,2661377650,30300,30250,30300,30250,293
|
|
20241114,135000,2652500250,30250,30300,30300,30250,69
|
|
20241114,134900,2650412900,30300,30300,30300,30300,209
|
|
20241114,134800,2644080200,30300,30300,30300,30250,31
|
|
20241114,134700,2643142150,30250,30300,30300,30250,28
|
|
20241114,134600,2642295100,30250,30250,30300,30250,197
|
|
20241114,134500,2636335800,30250,30250,30250,30250,19
|
|
20241114,134400,2635761050,30300,30300,30350,30300,268
|
|
20241114,134300,2627640450,30300,30300,30350,30300,69
|
|
20241114,134200,2625549550,30300,30350,30400,30300,1648
|
|
20241114,134100,2575557850,30400,30400,30400,30350,330
|
|
20241114,134000,2565542000,30400,30350,30400,30350,27
|
|
20241114,133900,2564722450,30400,30350,30400,30350,124
|
|
20241114,133800,2560956700,30350,30350,30400,30350,127
|
|
20241114,133700,2557101000,30350,30400,30400,30350,129
|
|
20241114,133600,2553184500,30350,30350,30400,30350,130
|
|
20241114,133500,2549236950,30350,30400,30450,30350,934
|
|
20241114,133400,2520843600,30450,30450,30450,30450,34
|
|
20241114,133300,2519808300,30450,30450,30500,30450,365
|
|
20241114,133200,2508693900,30450,30400,30450,30350,1703
|
|
20241114,133100,2456913900,30450,30450,30450,30450,46
|
|
20241114,133000,2455513200,30450,30450,30450,30450,57
|
|
20241114,132900,2453777550,30450,30450,30450,30400,152
|
|
20241114,132800,2449154150,30400,30400,30450,30400,91
|
|
20241114,132700,2446385900,30450,30450,30450,30450,2
|
|
20241114,132600,2446325000,30450,30450,30450,30400,47
|
|
20241114,132500,2444896050,30400,30400,30450,30400,318
|
|
20241114,132400,2435228750,30400,30450,30450,30400,129
|
|
20241114,132300,2431301450,30450,30450,30450,30450,541
|
|
20241114,132200,2414828000,30450,30450,30500,30450,361
|
|
20241114,132100,2403835400,30450,30450,30450,30400,857
|
|
20241114,132000,2377746350,30450,30400,30450,30400,15
|
|
20241114,131900,2377289900,30450,30450,30450,30450,274
|
|
20241114,131800,2368946600,30450,30400,30450,30400,13
|
|
20241114,131700,2368551300,30400,30400,30400,30400,206
|
|
20241114,131600,2362288900,30400,30400,30400,30400,466
|
|
20241114,131500,2348122500,30400,30400,30450,30350,804
|
|
20241114,131400,2323680900,30350,30350,30400,30350,501
|
|
20241114,131300,2308475500,30350,30350,30400,30350,317
|
|
20241114,131200,2298853850,30350,30350,30350,30350,216
|
|
20241114,131100,2292298250,30350,30350,30350,30300,415
|
|
20241114,131000,2279713000,30350,30300,30350,30300,1057
|
|
20241114,130900,2247658150,30300,30250,30300,30250,96
|
|
20241114,130800,2244749850,30300,30300,30300,30250,240
|
|
20241114,130700,2237488150,30300,30300,30300,30250,3
|
|
20241114,130600,2237397300,30250,30250,30250,30250,51
|
|
20241114,130500,2235854550,30250,30250,30250,30250,540
|
|
20241114,130400,2219519550,30250,30250,30250,30250,96
|
|
20241114,130300,2216615550,30250,30250,30250,30250,104
|
|
20241114,130200,2213469550,30250,30250,30250,30200,34
|
|
20241114,130100,2212441550,30250,30250,30250,30250,374
|
|
20241114,130000,2201128050,30300,30250,30300,30250,193
|
|
20241114,125900,2195289650,30200,30250,30250,30200,7
|
|
20241114,125800,2195078200,30250,30250,30250,30250,443
|
|
20241114,125700,2181677450,30300,30250,30300,30250,669
|
|
20241114,125600,2161440000,30200,30200,30200,30200,230
|
|
20241114,125500,2154494000,30150,30200,30300,30100,3462
|
|
20241114,125400,2049958500,30200,30200,30200,30150,40
|
|
20241114,125300,2048751000,30200,30200,30200,30200,3
|
|
20241114,125200,2048660400,30200,30200,30200,30200,3
|
|
20241114,125100,2048569800,30150,30150,30150,30150,6
|
|
20241114,125000,2048388900,30150,30150,30150,30150,65
|
|
20241114,124900,2046429150,30150,30100,30150,30100,362
|
|
20241114,124800,2035519400,30100,30150,30150,30100,904
|
|
20241114,124700,2008305100,30100,30150,30150,30100,131
|
|
20241114,124600,2004361950,30150,30150,30150,30150,4
|
|
20241114,124500,2004241350,30150,30150,30150,30150,1
|
|
20241114,124400,2004211200,30150,30100,30150,30100,82
|
|
20241114,124300,2001741800,30150,30150,30150,30150,2
|
|
20241114,124200,2001681500,30150,30150,30150,30150,4
|
|
20241114,124100,2001560900,30150,30150,30150,30150,12
|
|
20241114,124000,2001199100,30150,30150,30150,30100,300
|
|
20241114,123900,1992154250,30150,30150,30150,30150,167
|
|
20241114,123800,1987119200,30100,30000,30150,30000,1048
|
|
20241114,123700,1955591800,30000,30000,30050,29800,1889
|
|
20241114,123600,1899060050,30000,30050,30050,30000,146
|
|
20241114,123500,1894680000,30000,30000,30050,30000,92
|
|
20241114,123400,1891919900,30000,30050,30050,30000,203
|
|
20241114,123300,1885829750,30050,30050,30050,30050,0
|
|
20241114,123200,1885829750,30050,30000,30100,30000,39
|
|
20241114,123100,1884658750,30000,30100,30100,30000,232
|
|
20241114,123000,1877688450,30050,30100,30100,30050,11
|
|
20241114,122900,1877357850,30050,30100,30100,30050,149
|
|
20241114,122800,1872880100,30050,30050,30100,30050,14
|
|
20241114,122700,1872459300,30050,30050,30050,30000,547
|
|
20241114,122600,1856032900,30100,30100,30100,30100,2
|
|
20241114,122500,1855972700,30050,30100,30100,30050,615
|
|
20241114,122400,1837491550,30100,30100,30100,30100,11
|
|
20241114,122300,1837160450,30100,30100,30100,30100,51
|
|
20241114,122200,1835625350,30100,30050,30100,30050,167
|
|
20241114,122100,1830606950,30100,30100,30100,30100,315
|
|
20241114,122000,1821125450,30200,30200,30200,30200,4
|
|
20241114,121900,1821004650,30050,30050,30150,30000,3207
|
|
20241114,121800,1724446400,30050,30050,30100,29850,2581
|
|
20241114,121700,1647110950,30050,30100,30100,30050,3
|
|
20241114,121600,1647020750,30050,30050,30050,30000,353
|
|
20241114,121500,1636413550,30000,30050,30050,30000,232
|
|
20241114,121400,1629442450,30050,30100,30100,30050,74
|
|
20241114,121300,1627218700,30100,30100,30100,30050,14
|
|
20241114,121200,1626797850,30050,30100,30100,30050,4
|
|
20241114,121100,1626677600,30100,30100,30150,30100,218
|
|
20241114,121000,1620115750,30100,30150,30150,30100,283
|
|
20241114,120900,1611597350,30150,30100,30150,30100,287
|
|
20241114,120800,1602958500,30100,30100,30100,30100,274
|
|
20241114,120700,1594711100,30100,30050,30100,30050,561
|
|
20241114,120600,1577835600,30050,30050,30050,30050,404
|
|
20241114,120500,1565695400,30050,30050,30050,30050,1
|
|
20241114,120400,1565665350,30050,30000,30050,30000,138
|
|
20241114,120300,1561525250,30050,30000,30050,30000,365
|
|
20241114,120200,1550565000,30000,30000,30000,30000,22
|
|
20241114,120100,1549905000,30000,30000,30050,30000,310
|
|
20241114,120000,1540604950,30000,30000,30050,30000,341
|
|
20241114,115900,1530368900,30000,30000,30000,30000,150
|
|
20241114,115800,1525868900,30000,30000,30050,30000,387
|
|
20241114,115700,1514253900,30000,29950,30000,29950,502
|
|
20241114,115600,1499205650,29950,29950,30000,29950,286
|
|
20241114,115500,1490637400,29950,29900,29950,29900,264
|
|
20241114,115400,1482732600,29900,29900,29900,29900,171
|
|
20241114,115300,1477619700,29950,29850,29950,29850,899
|
|
20241114,115200,1450766800,29850,29800,29900,29800,435
|
|
20241114,115100,1437787050,29900,29800,29900,29800,432
|
|
20241114,115000,1424895600,29750,29800,29800,29700,911
|
|
20241114,114900,1397798500,29800,29750,29800,29750,358
|
|
20241114,114800,1387145850,29800,29800,29800,29800,3
|
|
20241114,114700,1387056450,29800,29800,29800,29800,2
|
|
20241114,114600,1386996850,29800,29800,29800,29750,204
|
|
20241114,114500,1380918550,29800,29800,29850,29800,775
|
|
20241114,114400,1357806800,29850,29850,29850,29800,58
|
|
20241114,114300,1356076600,29800,29800,29850,29800,48
|
|
20241114,114200,1354645800,29850,29850,29850,29850,3
|
|
20241114,114100,1354556250,29850,29850,29850,29850,248
|
|
20241114,114000,1347153450,29900,29900,29900,29850,344
|
|
20241114,113900,1336884850,29900,29850,29900,29850,172
|
|
20241114,113800,1331744050,29850,29850,29900,29850,221
|
|
20241114,113700,1325147150,29900,29900,29900,29900,5
|
|
20241114,113600,1324997650,29900,29900,29900,29900,62
|
|
20241114,113500,1323143850,29900,29850,29900,29850,107
|
|
20241114,113400,1319949850,29900,29900,29900,29900,2
|
|
20241114,113300,1319890050,29900,29850,29900,29850,13
|
|
20241114,113200,1319501850,29900,29900,29900,29850,103
|
|
20241114,113100,1316426950,29950,29850,29950,29850,408
|
|
20241114,113000,1304240000,29850,29850,29850,29850,38
|
|
20241114,112900,1303105700,29850,29900,29900,29850,308
|
|
20241114,112800,1293911400,29900,29850,29900,29850,268
|
|
20241114,112700,1285911500,29850,29900,29900,29850,140
|
|
20241114,112600,1281728150,29850,29850,29900,29750,583
|
|
20241114,112500,1264336350,29900,29900,29900,29900,3
|
|
20241114,112400,1264246650,29850,29900,29950,29850,401
|
|
20241114,112300,1252258150,29950,29900,29950,29900,167
|
|
20241114,112200,1247264800,29900,29950,29950,29900,133
|
|
20241114,112100,1243283100,29950,29950,29950,29950,299
|
|
20241114,112000,1234328050,29900,29900,29900,29900,0
|
|
20241114,111900,1234328050,29900,30000,30000,29900,34
|
|
20241114,111800,1233311250,29950,29950,29950,29950,141
|
|
20241114,111700,1229088300,29950,30000,30000,29950,546
|
|
20241114,111600,1212722800,30000,29950,30000,29950,200
|
|
20241114,111500,1206729150,29950,30000,30000,29950,50
|
|
20241114,111400,1205231300,29950,29950,29950,29950,33
|
|
20241114,111300,1204242950,30050,30000,30050,30000,50
|
|
20241114,111200,1202742450,29950,29950,29950,29900,276
|
|
20241114,111100,1194480400,30000,30000,30000,30000,2
|
|
20241114,111000,1194420400,30000,29950,30000,29950,177
|
|
20241114,110900,1189119200,29950,29900,30150,29850,1836
|
|
20241114,110800,1134061650,29950,29950,30000,29700,1656
|
|
20241114,110700,1084614400,29900,29900,29900,29900,0
|
|
20241114,110600,1084614400,29900,29900,29900,29900,147
|
|
20241114,110500,1080219100,29900,29900,29900,29850,989
|
|
20241114,110400,1050652000,29950,29950,30000,29950,173
|
|
20241114,110300,1045470350,29950,30000,30000,29950,593
|
|
20241114,110200,1027704800,29950,29950,29950,29950,34
|
|
20241114,110100,1026686500,30000,30000,30000,29950,36
|
|
20241114,110000,1025608150,30000,29950,30000,29950,91
|
|
20241114,105900,1022879400,29950,30000,30000,29900,1221
|
|
20241114,105800,986304950,30000,30000,30050,30000,127
|
|
20241114,105700,982494350,30050,30050,30050,30050,14
|
|
20241114,105600,982073650,30000,30000,30000,30000,86
|
|
20241114,105500,979493650,30000,30000,30000,30000,13
|
|
20241114,105400,979103650,30000,30050,30050,30000,217
|
|
20241114,105300,972584450,30050,30000,30050,30000,14
|
|
20241114,105200,972164150,30000,30100,30100,30000,808
|
|
20241114,105100,947857350,30100,30100,30100,30100,73
|
|
20241114,105000,945660050,30150,30150,30150,30150,2
|
|
20241114,104900,945599750,30100,30050,30100,30050,159
|
|
20241114,104800,940815450,30050,30050,30050,30050,96
|
|
20241114,104700,937930650,30050,30100,30100,30050,102
|
|
20241114,104600,934862150,30150,30050,30150,30050,33
|
|
20241114,104500,933870300,30050,30100,30100,30050,83
|
|
20241114,104400,931373650,30100,30050,30100,30000,764
|
|
20241114,104300,908382450,30050,30050,30100,30000,717
|
|
20241114,104200,886853000,30050,30000,30050,30000,42
|
|
20241114,104100,885592750,30000,30000,30000,30000,936
|
|
20241114,104000,857512750,29900,30100,30100,29900,2203
|
|
20241114,103900,791514050,30050,30100,30100,30050,997
|
|
20241114,103800,761554100,30050,30100,30100,30050,455
|
|
20241114,103700,747860450,30100,30050,30100,30050,613
|
|
20241114,103600,729410850,30100,30150,30150,30100,214
|
|
20241114,103500,722969400,30100,30100,30150,30050,84
|
|
20241114,103400,720442550,30150,30100,30150,30100,68
|
|
20241114,103300,718392400,30050,30100,30100,30050,219
|
|
20241114,103200,711807550,30150,30100,30150,30100,15
|
|
20241114,103100,711356000,30150,30050,30150,29850,2235
|
|
20241114,103000,644054850,30050,30050,30100,30000,428
|
|
20241114,102900,631177250,30050,30000,30150,29750,3955
|
|
20241114,102800,512504350,30000,30050,30050,30000,66
|
|
20241114,102700,510524250,30050,30000,30050,30000,343
|
|
20241114,102600,500226550,29950,29950,29950,29950,27
|
|
20241114,102500,499417900,29950,29950,29950,29900,193
|
|
20241114,102400,493639550,29950,30050,30100,29950,304
|
|
20241114,102300,484507600,30100,29950,30150,29950,2338
|
|
20241114,102200,414267600,29950,29950,30000,29900,625
|
|
20241114,102100,395546900,29950,29950,29950,29900,523
|
|
20241114,102000,379890950,29950,29950,29950,29950,749
|
|
20241114,101900,357458400,29950,29850,30000,29850,3736
|
|
20241114,101800,245664450,29800,29800,29800,29800,129
|
|
20241114,101700,241820250,29800,29850,29850,29800,187
|
|
20241114,101600,236247550,29800,29850,29850,29800,557
|
|
20241114,101500,219621600,29900,29750,29900,29750,1257
|
|
20241114,101400,182096600,29750,29800,29800,29750,229
|
|
20241114,101300,175273750,29850,29850,29850,29800,144
|
|
20241114,101200,170982350,29850,29800,29850,29800,87
|
|
20241114,101100,168385700,29800,29800,29800,29750,427
|
|
20241114,101000,155661150,29800,29800,29800,29750,43
|
|
20241114,100900,154381750,29750,29750,29800,29750,224
|
|
20241114,100800,147717700,29700,29750,29750,29700,122
|
|
20241114,100700,144090550,29750,29750,29750,29750,90
|
|
20241114,100600,141413050,29750,29750,29800,29750,432
|
|
20241114,100500,128545100,29750,29800,29800,29700,753
|
|
20241114,100400,106138700,29800,29800,29850,29600,857
|
|
20241114,100300,80626400,29600,29700,29800,29600,514
|
|
20241114,100200,65379550,29650,29650,29700,29550,1136
|
|
20241114,100100,31705950,29650,29600,29700,29600,179
|
|
20241114,100000,26392250,29700,29600,29750,29600,891
|