593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,184900,7524036840,20100,20100,20100,20100,0
|
|
20241223,184800,7524036840,20100,20100,20100,20100,0
|
|
20241223,184700,7524036840,20100,20100,20100,20100,0
|
|
20241223,184600,7524036840,20100,20100,20100,20100,0
|
|
20241223,184500,7524036840,20100,20100,20100,20100,0
|
|
20241223,184400,7524036840,20100,20100,20100,20100,0
|
|
20241223,184300,7524036840,20100,20100,20100,20100,0
|
|
20241223,184200,7524036840,20100,20100,20100,20100,0
|
|
20241223,184100,7524036840,20100,20100,20100,20100,0
|
|
20241223,184000,7524036840,20100,20100,20100,20100,0
|
|
20241223,183900,7524036840,20100,20100,20100,20100,0
|
|
20241223,183800,7524036840,20100,20100,20100,20100,0
|
|
20241223,183700,7524036840,20100,20100,20100,20100,0
|
|
20241223,183600,7524036840,20100,20100,20100,20100,0
|
|
20241223,183500,7524036840,20100,20100,20100,20100,0
|
|
20241223,183400,7524036840,20100,20100,20100,20100,0
|
|
20241223,183300,7524036840,20100,20100,20100,20100,0
|
|
20241223,183200,7524036840,20100,20100,20100,20100,0
|
|
20241223,183100,7524036840,20100,20100,20100,20100,0
|
|
20241223,183000,7524036840,20100,20100,20100,20100,0
|
|
20241223,182900,7524036840,20100,20100,20100,20100,0
|
|
20241223,182800,7524036840,20100,20100,20100,20100,0
|
|
20241223,182700,7524036840,20100,20100,20100,20100,0
|
|
20241223,182600,7524036840,20100,20100,20100,20100,0
|
|
20241223,182500,7524036840,20100,20100,20100,20100,0
|
|
20241223,182400,7524036840,20100,20100,20100,20100,0
|
|
20241223,182300,7524036840,20100,20100,20100,20100,0
|
|
20241223,182200,7524036840,20100,20100,20100,20100,0
|
|
20241223,182100,7524036840,20100,20100,20100,20100,0
|
|
20241223,182000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,181900,7524036840,20100,20100,20100,20100,0
|
|
20241223,181800,7524036840,20100,20100,20100,20100,0
|
|
20241223,181700,7524036840,20100,20100,20100,20100,0
|
|
20241223,181600,7524036840,20100,20100,20100,20100,0
|
|
20241223,181500,7524036840,20100,20100,20100,20100,0
|
|
20241223,181400,7524036840,20100,20100,20100,20100,0
|
|
20241223,181300,7524036840,20100,20100,20100,20100,0
|
|
20241223,181200,7524036840,20100,20100,20100,20100,0
|
|
20241223,181100,7524036840,20100,20100,20100,20100,0
|
|
20241223,181000,7524036840,20100,20100,20100,20100,0
|
|
20241223,180900,7524036840,20100,20100,20100,20100,0
|
|
20241223,180800,7524036840,20100,20100,20100,20100,0
|
|
20241223,180700,7524036840,20100,20100,20100,20100,0
|
|
20241223,180600,7524036840,20100,20100,20100,20100,0
|
|
20241223,180500,7524036840,20100,20100,20100,20100,0
|
|
20241223,180400,7524036840,20100,20100,20100,20100,0
|
|
20241223,180300,7524036840,20100,20100,20100,20100,0
|
|
20241223,180200,7524036840,20100,20100,20100,20100,0
|
|
20241223,180100,7524036840,20100,20100,20100,20100,0
|
|
20241223,180000,7524036840,20100,20100,20100,20100,0
|
|
20241223,175900,7524036840,20100,20100,20100,20100,0
|
|
20241223,175800,7524036840,20100,20100,20100,20100,0
|
|
20241223,175700,7524036840,20100,20100,20100,20100,0
|
|
20241223,175600,7524036840,20100,20100,20100,20100,0
|
|
20241223,175500,7524036840,20100,20100,20100,20100,0
|
|
20241223,175400,7524036840,20100,20100,20100,20100,0
|
|
20241223,175300,7524036840,20100,20100,20100,20100,0
|
|
20241223,175200,7524036840,20100,20100,20100,20100,0
|
|
20241223,175100,7524036840,20100,20100,20100,20100,0
|
|
20241223,175000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,174900,7524036840,20100,20100,20100,20100,0
|
|
20241223,174800,7524036840,20100,20100,20100,20100,0
|
|
20241223,174700,7524036840,20100,20100,20100,20100,0
|
|
20241223,174600,7524036840,20100,20100,20100,20100,0
|
|
20241223,174500,7524036840,20100,20100,20100,20100,0
|
|
20241223,174400,7524036840,20100,20100,20100,20100,0
|
|
20241223,174300,7524036840,20100,20100,20100,20100,0
|
|
20241223,174200,7524036840,20100,20100,20100,20100,0
|
|
20241223,174100,7524036840,20100,20100,20100,20100,0
|
|
20241223,174000,7524036840,20100,20100,20100,20100,0
|
|
20241223,173900,7524036840,20100,20100,20100,20100,0
|
|
20241223,173800,7524036840,20100,20100,20100,20100,0
|
|
20241223,173700,7524036840,20100,20100,20100,20100,0
|
|
20241223,173600,7524036840,20100,20100,20100,20100,0
|
|
20241223,173500,7524036840,20100,20100,20100,20100,0
|
|
20241223,173400,7524036840,20100,20100,20100,20100,0
|
|
20241223,173300,7524036840,20100,20100,20100,20100,0
|
|
20241223,173200,7524036840,20100,20100,20100,20100,0
|
|
20241223,173100,7524036840,20100,20100,20100,20100,0
|
|
20241223,173000,7524036840,20100,20100,20100,20100,0
|
|
20241223,172900,7524036840,20100,20100,20100,20100,0
|
|
20241223,172800,7524036840,20100,20100,20100,20100,0
|
|
20241223,172700,7524036840,20100,20100,20100,20100,0
|
|
20241223,172600,7524036840,20100,20100,20100,20100,0
|
|
20241223,172500,7524036840,20100,20100,20100,20100,0
|
|
20241223,172400,7524036840,20100,20100,20100,20100,0
|
|
20241223,172300,7524036840,20100,20100,20100,20100,0
|
|
20241223,172200,7524036840,20100,20100,20100,20100,0
|
|
20241223,172100,7524036840,20100,20100,20100,20100,0
|
|
20241223,172000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,171900,7524036840,20100,20100,20100,20100,0
|
|
20241223,171800,7524036840,20100,20100,20100,20100,0
|
|
20241223,171700,7524036840,20100,20100,20100,20100,0
|
|
20241223,171600,7524036840,20100,20100,20100,20100,0
|
|
20241223,171500,7524036840,20100,20100,20100,20100,0
|
|
20241223,171400,7524036840,20100,20100,20100,20100,0
|
|
20241223,171300,7524036840,20100,20100,20100,20100,0
|
|
20241223,171200,7524036840,20100,20100,20100,20100,0
|
|
20241223,171100,7524036840,20100,20100,20100,20100,0
|
|
20241223,171000,7524036840,20100,20100,20100,20100,0
|
|
20241223,170900,7524036840,20100,20100,20100,20100,0
|
|
20241223,170800,7524036840,20100,20100,20100,20100,0
|
|
20241223,170700,7524036840,20100,20100,20100,20100,0
|
|
20241223,170600,7524036840,20100,20100,20100,20100,0
|
|
20241223,170500,7524036840,20100,20100,20100,20100,0
|
|
20241223,170400,7524036840,20100,20100,20100,20100,0
|
|
20241223,170300,7524036840,20100,20100,20100,20100,0
|
|
20241223,170200,7524036840,20100,20100,20100,20100,0
|
|
20241223,170100,7524036840,20100,20100,20100,20100,0
|
|
20241223,170000,7524036840,20100,20100,20100,20100,0
|
|
20241223,165900,7524036840,20100,20100,20100,20100,0
|
|
20241223,165800,7524036840,20100,20100,20100,20100,0
|
|
20241223,165700,7524036840,20100,20100,20100,20100,0
|
|
20241223,165600,7524036840,20100,20100,20100,20100,0
|
|
20241223,165500,7524036840,20100,20100,20100,20100,0
|
|
20241223,165400,7524036840,20100,20100,20100,20100,0
|
|
20241223,165300,7524036840,20100,20100,20100,20100,0
|
|
20241223,165200,7524036840,20100,20100,20100,20100,0
|
|
20241223,165100,7524036840,20100,20100,20100,20100,0
|
|
20241223,165000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,164900,7524036840,20100,20100,20100,20100,0
|
|
20241223,164800,7524036840,20100,20100,20100,20100,0
|
|
20241223,164700,7524036840,20100,20100,20100,20100,0
|
|
20241223,164600,7524036840,20100,20100,20100,20100,0
|
|
20241223,164500,7524036840,20100,20100,20100,20100,0
|
|
20241223,164400,7524036840,20100,20100,20100,20100,0
|
|
20241223,164300,7524036840,20100,20100,20100,20100,0
|
|
20241223,164200,7524036840,20100,20100,20100,20100,0
|
|
20241223,164100,7524036840,20100,20100,20100,20100,0
|
|
20241223,164000,7524036840,20100,20100,20100,20100,0
|
|
20241223,163900,7524036840,20100,20100,20100,20100,0
|
|
20241223,163800,7524036840,20100,20100,20100,20100,0
|
|
20241223,163700,7524036840,20100,20100,20100,20100,0
|
|
20241223,163600,7524036840,20100,20100,20100,20100,0
|
|
20241223,163500,7524036840,20100,20100,20100,20100,0
|
|
20241223,163400,7524036840,20100,20100,20100,20100,0
|
|
20241223,163300,7524036840,20100,20100,20100,20100,0
|
|
20241223,163200,7524036840,20100,20100,20100,20100,0
|
|
20241223,163100,7524036840,20100,20100,20100,20100,0
|
|
20241223,163000,7524036840,20100,20100,20100,20100,0
|
|
20241223,162900,7524036840,20100,20100,20100,20100,0
|
|
20241223,162800,7524036840,20100,20100,20100,20100,0
|
|
20241223,162700,7524036840,20100,20100,20100,20100,0
|
|
20241223,162600,7524036840,20100,20100,20100,20100,0
|
|
20241223,162500,7524036840,20100,20100,20100,20100,0
|
|
20241223,162400,7524036840,20100,20100,20100,20100,0
|
|
20241223,162300,7524036840,20100,20100,20100,20100,0
|
|
20241223,162200,7524036840,20100,20100,20100,20100,0
|
|
20241223,162100,7524036840,20100,20100,20100,20100,0
|
|
20241223,162000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,161900,7524036840,20100,20100,20100,20100,0
|
|
20241223,161800,7524036840,20100,20100,20100,20100,0
|
|
20241223,161700,7524036840,20100,20100,20100,20100,0
|
|
20241223,161600,7524036840,20100,20100,20100,20100,0
|
|
20241223,161500,7524036840,20100,20100,20100,20100,0
|
|
20241223,161400,7524036840,20100,20100,20100,20100,0
|
|
20241223,161300,7524036840,20100,20100,20100,20100,0
|
|
20241223,161200,7524036840,20100,20100,20100,20100,0
|
|
20241223,161100,7524036840,20100,20100,20100,20100,0
|
|
20241223,161000,7524036840,20100,20100,20100,20100,0
|
|
20241223,160900,7524036840,20100,20100,20100,20100,0
|
|
20241223,160800,7524036840,20100,20100,20100,20100,0
|
|
20241223,160700,7524036840,20100,20100,20100,20100,0
|
|
20241223,160600,7524036840,20100,20100,20100,20100,0
|
|
20241223,160500,7524036840,20100,20100,20100,20100,0
|
|
20241223,160400,7524036840,20100,20100,20100,20100,0
|
|
20241223,160300,7524036840,20100,20100,20100,20100,0
|
|
20241223,160200,7524036840,20100,20100,20100,20100,0
|
|
20241223,160100,7524036840,20100,20100,20100,20100,0
|
|
20241223,160000,7524036840,20100,20100,20100,20100,0
|
|
20241223,155900,7524036840,20100,20100,20100,20100,0
|
|
20241223,155800,7524036840,20100,20100,20100,20100,0
|
|
20241223,155700,7524036840,20100,20100,20100,20100,0
|
|
20241223,155600,7524036840,20100,20100,20100,20100,0
|
|
20241223,155500,7524036840,20100,20100,20100,20100,0
|
|
20241223,155400,7524036840,20100,20100,20100,20100,0
|
|
20241223,155300,7524036840,20100,20100,20100,20100,0
|
|
20241223,155200,7524036840,20100,20100,20100,20100,0
|
|
20241223,155100,7524036840,20100,20100,20100,20100,0
|
|
20241223,155000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,154900,7524036840,20100,20100,20100,20100,0
|
|
20241223,154800,7524036840,20100,20100,20100,20100,0
|
|
20241223,154700,7524036840,20100,20100,20100,20100,0
|
|
20241223,154600,7524036840,20100,20100,20100,20100,0
|
|
20241223,154500,7524036840,20100,20100,20100,20100,0
|
|
20241223,154400,7524036840,20100,20100,20100,20100,0
|
|
20241223,154300,7524036840,20100,20100,20100,20100,0
|
|
20241223,154200,7524036840,20100,20100,20100,20100,0
|
|
20241223,154100,7524036840,20100,20100,20100,20100,0
|
|
20241223,154000,7524036840,20100,20100,20100,20100,0
|
|
20241223,153900,7524036840,20100,20100,20100,20100,0
|
|
20241223,153800,7524036840,20100,20100,20100,20100,0
|
|
20241223,153700,7524036840,20100,20100,20100,20100,0
|
|
20241223,153600,7524036840,20100,20100,20100,20100,0
|
|
20241223,153500,7524036840,20100,20100,20100,20100,0
|
|
20241223,153400,7524036840,20100,20100,20100,20100,0
|
|
20241223,153300,7524036840,20100,20100,20100,20100,0
|
|
20241223,153200,7524036840,20100,20100,20100,20100,0
|
|
20241223,153100,7524036840,20100,20100,20100,20100,0
|
|
20241223,153000,7524036840,20100,20100,20100,20100,6650
|
|
20241223,152900,7390371840,20100,20100,20100,20100,0
|
|
20241223,152800,7390371840,20100,20100,20100,20100,0
|
|
20241223,152700,7390371840,20100,20100,20100,20100,0
|
|
20241223,152600,7390371840,20100,20100,20100,20100,0
|
|
20241223,152500,7390371840,20100,20100,20100,20100,0
|
|
20241223,152400,7390371840,20100,20100,20100,20100,0
|
|
20241223,152300,7390371840,20100,20100,20100,20100,0
|
|
20241223,152200,7390371840,20100,20100,20100,20100,0
|
|
20241223,152100,7390371840,20100,20100,20100,20100,0
|
|
20241223,152000,7390371840,20100,20100,20100,20100,0
|
|
20241223,151900,7390371840,20100,20100,20100,20050,3062
|
|
20241223,151800,7328952640,20100,20050,20100,20050,2189
|
|
20241223,151700,7285017640,20050,20100,20100,20050,2491
|
|
20241223,151600,7235059890,20050,20100,20100,20050,674
|
|
20241223,151500,7221527840,20100,20050,20100,20050,1313
|
|
20241223,151400,7195137090,20100,20100,20100,20050,1115
|
|
20241223,151300,7172725690,20100,20150,20150,20100,2402
|
|
20241223,151200,7124434590,20150,20150,20200,20100,544
|
|
20241223,151100,7113468090,20150,20150,20150,20100,1414
|
|
20241223,151000,7084977490,20100,20100,20150,20100,2706
|
|
20241223,150900,7030586590,20100,20150,20150,20100,2076
|
|
20241223,150800,6988773840,20150,20150,20200,20150,260
|
|
20241223,150700,6983532340,20150,20150,20200,20150,900
|
|
20241223,150600,6965392340,20150,20200,20200,20150,1683
|
|
20241223,150500,6931435940,20200,20250,20250,20200,1509
|
|
20241223,150400,6900928540,20200,20200,20250,20200,1121
|
|
20241223,150300,6878284240,20200,20300,20300,20200,666
|
|
20241223,150200,6864798240,20250,20300,20300,20250,726
|
|
20241223,150100,6850093840,20300,20250,20350,20250,645
|
|
20241223,150000,6837021990,20350,20350,20350,20250,1269
|
|
20241223,145900,6811287590,20350,20350,20400,20350,422
|
|
20241223,145800,6802699240,20350,20350,20350,20350,5
|
|
20241223,145700,6802597490,20400,20350,20400,20300,216
|
|
20241223,145600,6798195340,20350,20400,20400,20300,349
|
|
20241223,145500,6791092890,20400,20400,20400,20350,31
|
|
20241223,145400,6790461490,20350,20300,20400,20300,574
|
|
20241223,145300,6778797140,20300,20400,20400,20300,494
|
|
20241223,145200,6768744490,20400,20350,20400,20350,1557
|
|
20241223,145100,6736982440,20350,20350,20350,20300,277
|
|
20241223,145000,6731355490,20400,20350,20400,20350,1120
|
|
20241223,144900,6708561340,20350,20400,20450,20350,850
|
|
20241223,144800,6691226890,20400,20400,20450,20400,449
|
|
20241223,144700,6682066790,20400,20400,20450,20400,2286
|
|
20241223,144600,6635430940,20400,20400,20400,20400,104
|
|
20241223,144500,6633309340,20350,20400,20400,20350,329
|
|
20241223,144400,6626600440,20400,20400,20400,20350,366
|
|
20241223,144300,6619134140,20350,20400,20400,20350,814
|
|
20241223,144200,6602536140,20450,20400,20450,20200,7549
|
|
20241223,144100,6449307440,20400,20400,20400,20400,459
|
|
20241223,144000,6439943840,20450,20450,20450,20450,0
|
|
20241223,143900,6439943840,20450,20400,20450,20400,31
|
|
20241223,143800,6439311190,20350,20400,20450,20350,1071
|
|
20241223,143700,6417499190,20350,20400,20400,20350,293
|
|
20241223,143600,6411522940,20400,20400,20450,20400,1621
|
|
20241223,143500,6378454440,20400,20450,20450,20400,185
|
|
20241223,143400,6374678790,20450,20400,20450,20350,255
|
|
20241223,143300,6369481690,20400,20400,20400,20400,747
|
|
20241223,143200,6354242890,20450,20450,20450,20450,160
|
|
20241223,143100,6350970890,20450,20450,20450,20450,2430
|
|
20241223,143000,6301277390,20450,20450,20450,20450,130
|
|
20241223,142900,6298618890,20450,20450,20450,20400,414
|
|
20241223,142800,6290157590,20450,20450,20450,20450,756
|
|
20241223,142700,6274697390,20450,20400,20450,20400,98
|
|
20241223,142600,6272697390,20400,20450,20500,20400,511
|
|
20241223,142500,6262247190,20450,20450,20450,20450,10
|
|
20241223,142400,6262042690,20500,20500,20500,20450,24
|
|
20241223,142300,6261550790,20500,20550,20550,20500,533
|
|
20241223,142200,6250616740,20550,20550,20550,20500,1266
|
|
20241223,142100,6224640540,20550,20550,20550,20550,148
|
|
20241223,142000,6221599140,20550,20550,20550,20450,190
|
|
20241223,141900,6217707190,20450,20500,20500,20450,3309
|
|
20241223,141800,6149927490,20500,20450,20500,20450,80
|
|
20241223,141700,6148287540,20500,20550,20550,20500,1161
|
|
20241223,141600,6124466790,20550,20500,20550,20500,1004
|
|
20241223,141500,6103869240,20550,20500,20550,20500,287
|
|
20241223,141400,6097983190,20500,20500,20500,20450,1387
|
|
20241223,141300,6069549840,20500,20500,20500,20500,205
|
|
20241223,141200,6065347340,20450,20500,20500,20450,795
|
|
20241223,141100,6049086840,20500,20400,20500,20400,6776
|
|
20241223,141000,5910319140,20400,20400,20400,20400,535
|
|
20241223,140900,5899405140,20400,20400,20400,20350,547
|
|
20241223,140800,5888253840,20350,20400,20450,20350,609
|
|
20241223,140700,5875831440,20400,20400,20450,20400,41
|
|
20241223,140600,5874993990,20450,20450,20450,20400,510
|
|
20241223,140500,5864589390,20450,20400,20450,20400,141
|
|
20241223,140400,5861712840,20400,20450,20450,20400,622
|
|
20241223,140300,5848999490,20450,20450,20450,20400,631
|
|
20241223,140200,5836096040,20450,20400,20450,20350,4057
|
|
20241223,140100,5753291390,20400,20350,20400,20350,826
|
|
20241223,140000,5736467640,20400,20350,20400,20350,439
|
|
20241223,135900,5727523040,20350,20400,20400,20350,634
|
|
20241223,135800,5714620590,20400,20350,20400,20350,476
|
|
20241223,135700,5704932890,20400,20350,20400,20350,265
|
|
20241223,135600,5699539840,20350,20400,20400,20350,5
|
|
20241223,135500,5699437890,20400,20400,20450,20400,143
|
|
20241223,135400,5696520490,20400,20400,20450,20400,1538
|
|
20241223,135300,5665145140,20400,20400,20450,20400,1103
|
|
20241223,135200,5642640940,20450,20450,20500,20450,847
|
|
20241223,135100,5625317090,20450,20450,20450,20400,1593
|
|
20241223,135000,5592746690,20450,20400,20450,20350,974
|
|
20241223,134900,5572870140,20400,20400,20400,20400,296
|
|
20241223,134800,5566831740,20400,20400,20400,20400,110
|
|
20241223,134700,5564587740,20400,20400,20450,20400,619
|
|
20241223,134600,5551956240,20400,20400,20450,20400,1478
|
|
20241223,134500,5521793340,20400,20400,20400,20350,759
|
|
20241223,134400,5506311690,20400,20350,20450,20300,7558
|
|
20241223,134300,5352167290,20300,20300,20350,20300,392
|
|
20241223,134200,5344209090,20350,20350,20350,20350,1207
|
|
20241223,134100,5319646640,20300,20300,20300,20300,40
|
|
20241223,134000,5318834640,20350,20300,20350,20300,80
|
|
20241223,133900,5317210140,20300,20300,20350,20300,152
|
|
20241223,133800,5314122040,20350,20350,20350,20350,1094
|
|
20241223,133700,5291859140,20350,20350,20350,20300,908
|
|
20241223,133600,5273397140,20350,20350,20350,20350,1316
|
|
20241223,133500,5246616540,20300,20300,20350,20300,535
|
|
20241223,133400,5235755990,20300,20350,20350,20300,3271
|
|
20241223,133300,5169301740,20350,20300,20350,20300,1207
|
|
20241223,133200,5144790940,20300,20250,20350,20250,1416
|
|
20241223,133100,5116056540,20300,20300,20300,20300,241
|
|
20241223,133000,5111164240,20300,20300,20300,20250,182
|
|
20241223,132900,5107472140,20300,20300,20300,20300,40
|
|
20241223,132800,5106660140,20300,20250,20300,20250,279
|
|
20241223,132700,5100997440,20250,20300,20300,20250,3796
|
|
20241223,132600,5023944340,20300,20300,20300,20300,2872
|
|
20241223,132500,4965642740,20300,20250,20300,20250,338
|
|
20241223,132400,4958796290,20250,20250,20300,20250,2414
|
|
20241223,132300,4909912740,20200,20250,20250,20200,1074
|
|
20241223,132200,4888217740,20200,20150,20200,20150,2140
|
|
20241223,132100,4844994740,20200,20150,20200,20150,11
|
|
20241223,132000,4844773040,20150,20200,20200,20150,75
|
|
20241223,131900,4843261540,20200,20200,20200,20200,1
|
|
20241223,131800,4843241340,20150,20150,20150,20150,100
|
|
20241223,131700,4841226340,20150,20150,20150,20150,200
|
|
20241223,131600,4837196340,20150,20150,20150,20150,114
|
|
20241223,131500,4834899240,20150,20150,20150,20150,126
|
|
20241223,131400,4832360340,20150,20150,20150,20150,1874
|
|
20241223,131300,4794599240,20200,20150,20200,20150,112
|
|
20241223,131200,4792340590,20200,20200,20200,20150,2125
|
|
20241223,131100,4749515590,20200,20200,20200,20200,13
|
|
20241223,131000,4749252990,20150,20150,20150,20150,23
|
|
20241223,130900,4748789540,20200,20150,20200,20150,268
|
|
20241223,130800,4743389290,20150,20150,20150,20150,20
|
|
20241223,130700,4742986290,20150,20150,20150,20150,11
|
|
20241223,130600,4742764640,20200,20200,20200,20200,0
|
|
20241223,130500,4742764640,20200,20200,20200,20200,283
|
|
20241223,130400,4737048040,20250,20200,20250,20200,356
|
|
20241223,130300,4729855590,20250,20250,20250,20250,8
|
|
20241223,130200,4729693590,20250,20250,20250,20250,640
|
|
20241223,130100,4716733590,20200,20200,20200,20200,2
|
|
20241223,130000,4716693190,20250,20250,20250,20200,1500
|
|
20241223,125900,4686318240,20250,20250,20250,20200,3921
|
|
20241223,125800,4606918040,20200,20150,20200,20150,5062
|
|
20241223,125700,4504674190,20150,20050,20150,20050,1646
|
|
20241223,125600,4471523090,20050,20050,20100,20050,681
|
|
20241223,125500,4457866440,20000,20050,20050,20000,2839
|
|
20241223,125400,4400948140,20100,20100,20100,20100,48
|
|
20241223,125300,4399983340,20100,20100,20100,20050,1412
|
|
20241223,125200,4371611140,20100,20100,20100,20050,417
|
|
20241223,125100,4363232140,20100,20100,20100,20100,55
|
|
20241223,125000,4362126640,20100,20100,20100,20100,9
|
|
20241223,124900,4361945740,20100,20100,20100,20100,1405
|
|
20241223,124800,4333705240,20100,20100,20100,20100,273
|
|
20241223,124700,4328217940,20100,20100,20100,20100,20
|
|
20241223,124600,4327815940,20100,20100,20100,20100,230
|
|
20241223,124500,4323192940,20100,20150,20150,20100,76
|
|
20241223,124400,4321665290,20100,20100,20100,20100,192
|
|
20241223,124300,4317806090,20100,20100,20100,20100,14
|
|
20241223,124200,4317524690,20150,20100,20150,20100,286
|
|
20241223,124100,4311764290,20100,20150,20150,20100,11
|
|
20241223,124000,4311543140,20150,20150,20150,20150,471
|
|
20241223,123900,4302052490,20200,20100,20200,20100,1697
|
|
20241223,123800,4267859140,20100,20100,20100,20100,117
|
|
20241223,123700,4265507440,20100,20100,20100,20100,40
|
|
20241223,123600,4264703440,20100,20100,20100,20100,351
|
|
20241223,123500,4257648340,20150,20150,20150,20150,2
|
|
20241223,123400,4257608040,20050,20150,20150,20050,252
|
|
20241223,123300,4252552640,20150,20100,20150,20050,871
|
|
20241223,123200,4235050540,20100,20100,20100,20100,202
|
|
20241223,123100,4230990340,20000,20050,20100,20000,7846
|
|
20241223,123000,4074029990,20050,20100,20100,20050,1569
|
|
20241223,122900,4042512740,20050,20050,20050,20050,12
|
|
20241223,122800,4042272140,20100,20050,20100,20050,7
|
|
20241223,122700,4042131740,20050,20050,20050,20050,120
|
|
20241223,122600,4039725740,20050,20050,20050,20050,200
|
|
20241223,122500,4035715740,20050,20050,20100,20050,531
|
|
20241223,122400,4025069090,20050,20100,20100,20050,343
|
|
20241223,122300,4018188290,20100,20100,20150,20050,178
|
|
20241223,122200,4014611440,20050,20100,20100,20050,2082
|
|
20241223,122100,3972855240,20100,20050,20100,20050,1550
|
|
20241223,122000,3941710040,20050,20050,20100,20050,6035
|
|
20241223,121900,3820708240,20100,20100,20100,20100,222
|
|
20241223,121800,3816246040,20050,20100,20100,20050,40
|
|
20241223,121700,3815442540,20100,20100,20100,20100,109
|
|
20241223,121600,3813251640,20050,20100,20100,20050,105
|
|
20241223,121500,3811141190,20150,20100,20150,20100,455
|
|
20241223,121400,3801977390,20100,20100,20100,20100,1782
|
|
20241223,121300,3766159190,20150,20100,20150,20100,124
|
|
20241223,121200,3763661590,20150,20150,20150,20150,19
|
|
20241223,121100,3763278740,20150,20150,20150,20150,11
|
|
20241223,121000,3763057090,20150,20150,20150,20150,5
|
|
20241223,120900,3762956340,20150,20150,20150,20100,1440
|
|
20241223,120800,3733942840,20200,20150,20200,20150,1327
|
|
20241223,120700,3707187440,20150,20150,20150,20150,2050
|
|
20241223,120600,3665879940,20150,20150,20150,20150,51
|
|
20241223,120500,3664852290,20150,20150,20150,20150,90
|
|
20241223,120400,3663038790,20150,20150,20150,20150,345
|
|
20241223,120300,3656087040,20150,20150,20150,20150,899
|
|
20241223,120200,3637972190,20150,20150,20150,20150,217
|
|
20241223,120100,3633599640,20150,20150,20150,20150,46
|
|
20241223,120000,3632672740,20200,20150,20200,20150,1100
|
|
20241223,115900,3610502740,20200,20150,20200,20150,72
|
|
20241223,115800,3609049840,20200,20200,20200,20200,200
|
|
20241223,115700,3605009840,20200,20150,20200,20150,1171
|
|
20241223,115600,3581411690,20200,20200,20200,20200,21
|
|
20241223,115500,3580987490,20200,20200,20200,20200,20
|
|
20241223,115400,3580583490,20200,20200,20200,20200,370
|
|
20241223,115300,3573109490,20200,20200,20200,20150,770
|
|
20241223,115200,3557556490,20200,20150,20200,20150,771
|
|
20241223,115100,3542015840,20200,20150,20200,20150,186
|
|
20241223,115000,3538266890,20150,20150,20150,20150,1848
|
|
20241223,114900,3501029690,20100,20100,20100,20100,1203
|
|
20241223,114800,3476849390,20100,20100,20100,20100,0
|
|
20241223,114700,3476849390,20100,20100,20100,20100,905
|
|
20241223,114600,3458658890,20100,20100,20100,20100,7
|
|
20241223,114500,3458518190,20050,20050,20050,20050,30
|
|
20241223,114400,3457916690,20100,20100,20100,20100,153
|
|
20241223,114300,3454841390,20100,20050,20100,20050,728
|
|
20241223,114200,3440244740,20050,20050,20050,20050,51
|
|
20241223,114100,3439222190,20050,20100,20100,20050,1541
|
|
20241223,114000,3408322640,20050,20050,20050,20050,6
|
|
20241223,113900,3408202340,20100,20100,20100,20100,354
|
|
20241223,113800,3401086940,20100,20050,20100,20050,52
|
|
20241223,113700,3400044240,20050,20050,20050,20050,10
|
|
20241223,113600,3399843740,20050,20100,20100,20050,63
|
|
20241223,113500,3398580090,20100,20100,20150,20100,210
|
|
20241223,113400,3394357340,20100,20100,20100,20050,1282
|
|
20241223,113300,3368614140,20150,20100,20150,20100,230
|
|
20241223,113200,3363980640,20100,20100,20100,20100,439
|
|
20241223,113100,3355156740,20100,20100,20100,20100,514
|
|
20241223,113000,3344825340,20100,20050,20100,20050,1361
|
|
20241223,112900,3317517290,20100,20100,20100,20100,1
|
|
20241223,112800,3317497190,20050,20050,20050,20050,41
|
|
20241223,112700,3316675140,20050,20050,20100,20050,621
|
|
20241223,112600,3304224040,20050,20100,20100,20050,184
|
|
20241223,112500,3300529640,20100,20100,20100,20100,3322
|
|
20241223,112400,3233757440,20100,20100,20100,20100,569
|
|
20241223,112300,3222320540,20100,20100,20150,20100,232
|
|
20241223,112200,3217656840,20100,20100,20100,20100,423
|
|
20241223,112100,3209154540,20100,20100,20100,20100,746
|
|
20241223,112000,3194159940,20100,20100,20100,20100,0
|
|
20241223,111900,3194159940,20100,20100,20100,20100,1037
|
|
20241223,111800,3173316240,20100,20150,20150,20100,114
|
|
20241223,111700,3171019640,20150,20100,20150,20100,466
|
|
20241223,111600,3161631890,20150,20100,20150,20100,701
|
|
20241223,111500,3147541740,20100,20150,20150,20100,470
|
|
20241223,111400,3138086240,20150,20150,20150,20150,303
|
|
20241223,111300,3131980790,20100,20150,20150,20100,87
|
|
20241223,111200,3130231990,20100,20150,20150,20100,633
|
|
20241223,111100,3117497190,20150,20150,20200,20150,547
|
|
20241223,111000,3106475040,20150,20150,20150,20150,648
|
|
20241223,110900,3093417840,20200,20200,20200,20150,346
|
|
20241223,110800,3086445640,20150,20150,20200,20150,458
|
|
20241223,110700,3077199790,20200,20200,20200,20200,117
|
|
20241223,110600,3074836390,20150,20200,20200,20150,102
|
|
20241223,110500,3072781040,20150,20200,20200,20150,309
|
|
20241223,110400,3066554240,20150,20150,20200,20150,721
|
|
20241223,110300,3052026040,20150,20150,20200,20150,685
|
|
20241223,110200,3038217040,20150,20150,20150,20100,540
|
|
20241223,110100,3027336090,20150,20150,20150,20150,240
|
|
20241223,110000,3022500090,20150,20150,20150,20100,414
|
|
20241223,105900,3014169490,20150,20150,20150,20150,932
|
|
20241223,105800,2995389690,20150,20150,20150,20100,188
|
|
20241223,105700,2991609040,20150,20200,20200,20150,38
|
|
20241223,105600,2990842490,20200,20200,20200,20100,61
|
|
20241223,105500,2989610890,20200,20200,20200,20150,55
|
|
20241223,105400,2988499990,20200,20200,20200,20150,3075
|
|
20241223,105300,2926440290,20150,20200,20200,20100,450
|
|
20241223,105200,2917358390,20150,20150,20150,20150,716
|
|
20241223,105100,2902930990,20150,20150,20200,20150,321
|
|
20241223,105000,2896462790,20150,20100,20150,20100,449
|
|
20241223,104900,2887417940,20150,20150,20150,20100,589
|
|
20241223,104800,2875557390,20150,20150,20150,20150,113
|
|
20241223,104700,2873280440,20150,20200,20200,20150,3905
|
|
20241223,104600,2794583490,20150,20150,20200,20150,189
|
|
20241223,104500,2790775040,20150,20200,20200,20150,110
|
|
20241223,104400,2788555540,20150,20200,20200,20150,309
|
|
20241223,104300,2782324940,20150,20150,20200,20150,494
|
|
20241223,104200,2772363540,20150,20100,20150,20100,1401
|
|
20241223,104100,2744133890,20100,20100,20100,20100,120
|
|
20241223,104000,2741721890,20100,20100,20100,20100,450
|
|
20241223,103900,2732676890,20150,20100,20150,20100,366
|
|
20241223,103800,2725319790,20050,20050,20100,20050,35
|
|
20241223,103700,2724617240,20100,20050,20100,20050,2615
|
|
20241223,103600,2672058240,20050,20100,20100,20050,248
|
|
20241223,103500,2667085790,20100,20050,20100,20050,141
|
|
20241223,103400,2664253740,20000,20050,20050,20000,347
|
|
20241223,103300,2657296890,20050,20100,20100,20050,135
|
|
20241223,103200,2654590040,20050,20050,20100,20050,49
|
|
20241223,103100,2653607340,20000,20000,20000,20000,25
|
|
20241223,103000,2653107340,20050,20050,20050,20050,1194
|
|
20241223,102900,2629167640,20050,20050,20050,20050,206
|
|
20241223,102800,2625037340,20050,20100,20100,20050,2396
|
|
20241223,102700,2576882490,20100,20100,20100,20100,74
|
|
20241223,102600,2575395090,20100,20050,20100,20000,1025
|
|
20241223,102500,2554840740,20050,20050,20050,20050,66
|
|
20241223,102400,2553517440,20000,20050,20050,20000,854
|
|
20241223,102300,2536427690,20050,20050,20050,20000,113
|
|
20241223,102200,2534162140,20000,20050,20050,20000,8
|
|
20241223,102100,2534001890,20000,20000,20000,20000,97
|
|
20241223,102000,2532061890,20050,20050,20050,20000,126
|
|
20241223,101900,2529540190,20000,20000,20050,20000,904
|
|
20241223,101800,2511459890,20000,20000,20000,20000,557
|
|
20241223,101700,2500319890,20000,20000,20050,20000,2827
|
|
20241223,101600,2443779840,20000,20050,20050,20000,3589
|
|
20241223,101500,2371986790,20000,20050,20050,20000,381
|
|
20241223,101400,2364355240,20050,20100,20100,20000,1726
|
|
20241223,101300,2329810740,20100,20100,20100,20050,123
|
|
20241223,101200,2327343790,20100,20100,20100,20050,461
|
|
20241223,101100,2318092690,20100,20100,20100,20050,401
|
|
20241223,101000,2310041140,20050,20100,20100,20050,319
|
|
20241223,100900,2303640890,20050,20050,20100,20050,361
|
|
20241223,100800,2296399790,20050,20050,20100,20050,148
|
|
20241223,100700,2293432240,20100,20100,20100,20000,1982
|
|
20241223,100600,2253705240,20100,20100,20100,20100,35
|
|
20241223,100500,2253001740,20100,20100,20100,20100,163
|
|
20241223,100400,2249725440,20100,20100,20100,20100,493
|
|
20241223,100300,2239816140,20050,20050,20100,20050,37
|
|
20241223,100200,2239073690,20050,20050,20100,20050,1618
|
|
20241223,100100,2206632540,20050,20100,20100,20050,875
|
|
20241223,100000,2189081190,20100,20100,20100,20100,281
|
|
20241223,095900,2183433090,20100,20100,20100,20100,434
|
|
20241223,095800,2174709690,20100,20100,20100,20100,3
|
|
20241223,095700,2174649390,20100,20100,20100,20100,907
|
|
20241223,095600,2156418690,20100,20100,20100,20050,2158
|
|
20241223,095500,2113047940,20050,20100,20100,20050,27
|
|
20241223,095400,2112505840,20050,20100,20100,20050,435
|
|
20241223,095300,2103782840,20100,20100,20100,20100,1175
|
|
20241223,095200,2080165340,20100,20050,20100,20050,846
|
|
20241223,095100,2063192690,20100,20100,20100,20050,339
|
|
20241223,095000,2056390040,20100,20100,20100,20100,1532
|
|
20241223,094900,2025596840,20150,20150,20150,20100,647
|
|
20241223,094800,2012570290,20100,20150,20200,20100,755
|
|
20241223,094700,1997350290,20100,20150,20200,20100,886
|
|
20241223,094600,1979480490,20200,20150,20200,20100,2319
|
|
20241223,094500,1932752240,20150,20200,20200,20150,1521
|
|
20241223,094400,1902079740,20200,20100,20200,20100,5764
|
|
20241223,094300,1785674640,20150,20150,20150,20150,5
|
|
20241223,094200,1785573890,20150,20200,20200,20150,617
|
|
20241223,094100,1773140790,20150,20150,20150,20150,984
|
|
20241223,094000,1753313190,20100,20100,20150,20100,646
|
|
20241223,093900,1740326090,20100,20200,20200,20100,638
|
|
20241223,093800,1727500040,20150,20100,20150,20050,6168
|
|
20241223,093700,1603375490,20000,20000,20050,20000,3560
|
|
20241223,093600,1532133390,20000,20050,20050,20000,1015
|
|
20241223,093500,1511817040,20050,20050,20050,20050,241
|
|
20241223,093400,1506984990,20000,20000,20100,20000,877
|
|
20241223,093300,1489425240,20000,19990,20050,19990,1646
|
|
20241223,093200,1456452950,19990,20000,20050,19990,1178
|
|
20241223,093100,1432893630,20000,20000,20050,20000,772
|
|
20241223,093000,1417432630,20000,20050,20050,20000,3766
|
|
20241223,092900,1342098380,20050,20050,20100,20050,695
|
|
20241223,092800,1328163530,20100,20050,20100,20050,1214
|
|
20241223,092700,1303822730,20050,20050,20050,20050,716
|
|
20241223,092600,1289466930,20050,20050,20050,20000,1490
|
|
20241223,092500,1259611780,20050,20000,20100,20000,385
|
|
20241223,092400,1251909430,20000,20000,20050,19990,3237
|
|
20241223,092300,1187060940,20000,19980,20000,19980,1697
|
|
20241223,092200,1153129140,19980,20000,20000,19980,3156
|
|
20241223,092100,1090039290,20000,20000,20000,19990,3665
|
|
20241223,092000,1016739300,20000,20000,20050,20000,1264
|
|
20241223,091900,991451000,20050,20050,20050,20000,1044
|
|
20241223,091800,970521150,20000,20050,20100,20000,3418
|
|
20241223,091700,902033550,20050,20100,20100,20050,1831
|
|
20241223,091600,865295150,20150,20100,20150,20100,2229
|
|
20241223,091500,820486150,20100,20100,20100,20100,835
|
|
20241223,091400,803702650,20100,20150,20150,20100,738
|
|
20241223,091300,788865850,20150,20100,20150,20100,5734
|
|
20241223,091200,673345750,20150,20050,20200,20050,1208
|
|
20241223,091100,649030600,20050,20150,20150,20050,2606
|
|
20241223,091000,596668200,20150,20200,20200,20150,983
|
|
20241223,090900,576837500,20200,20150,20200,20150,579
|
|
20241223,090800,565147000,20200,20100,20200,20100,3275
|
|
20241223,090700,499104850,20150,20100,20150,20050,2306
|
|
20241223,090600,452732200,20100,20100,20150,20000,2520
|
|
20241223,090500,402267850,20100,20050,20100,20000,2625
|
|
20241223,090400,349648700,20050,20150,20200,20050,2131
|
|
20241223,090300,306884000,20200,20050,20250,20050,1674
|
|
20241223,090200,273071800,20050,20200,20200,20050,2935
|
|
20241223,090100,214122800,20200,20050,20250,20050,4790
|
|
20241223,090000,117498150,20200,20250,20250,20050,5831
|