598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185500,4570343710,20100,20100,20100,20100,2233
|
|
20241101,185400,4570343710,20100,20100,20100,20100,0
|
|
20241101,185300,4570343710,20100,20100,20100,20100,0
|
|
20241101,185200,4570343710,20100,20100,20100,20100,0
|
|
20241101,185100,4570343710,20100,20100,20100,20100,0
|
|
20241101,185000,4570343710,20100,20100,20100,20100,0
|
|
20241101,184900,4570343710,20100,20100,20100,20100,0
|
|
20241101,184800,4570343710,20100,20100,20100,20100,0
|
|
20241101,184700,4570343710,20100,20100,20100,20100,0
|
|
20241101,184600,4570343710,20100,20100,20100,20100,0
|
|
20241101,184500,4570343710,20100,20100,20100,20100,0
|
|
20241101,184400,4570343710,20100,20100,20100,20100,0
|
|
20241101,184300,4570343710,20100,20100,20100,20100,0
|
|
20241101,184200,4570343710,20100,20100,20100,20100,0
|
|
20241101,184100,4570343710,20100,20100,20100,20100,0
|
|
20241101,184000,4570343710,20100,20100,20100,20100,0
|
|
20241101,183900,4570343710,20100,20100,20100,20100,0
|
|
20241101,183800,4570343710,20100,20100,20100,20100,0
|
|
20241101,183700,4570343710,20100,20100,20100,20100,0
|
|
20241101,183600,4570343710,20100,20100,20100,20100,0
|
|
20241101,183500,4570343710,20100,20100,20100,20100,0
|
|
20241101,183400,4570343710,20100,20100,20100,20100,0
|
|
20241101,183300,4570343710,20100,20100,20100,20100,0
|
|
20241101,183200,4570343710,20100,20100,20100,20100,0
|
|
20241101,183100,4570343710,20100,20100,20100,20100,0
|
|
20241101,183000,4570343710,20100,20100,20100,20100,0
|
|
20241101,182900,4570343710,20100,20100,20100,20100,0
|
|
20241101,182800,4570343710,20100,20100,20100,20100,0
|
|
20241101,182700,4570343710,20100,20100,20100,20100,0
|
|
20241101,182600,4570343710,20100,20100,20100,20100,0
|
|
20241101,182500,4570343710,20100,20100,20100,20100,2233
|
|
20241101,182400,4570343710,20100,20100,20100,20100,0
|
|
20241101,182300,4570343710,20100,20100,20100,20100,0
|
|
20241101,182200,4570343710,20100,20100,20100,20100,0
|
|
20241101,182100,4570343710,20100,20100,20100,20100,0
|
|
20241101,182000,4570343710,20100,20100,20100,20100,0
|
|
20241101,181900,4570343710,20100,20100,20100,20100,0
|
|
20241101,181800,4570343710,20100,20100,20100,20100,0
|
|
20241101,181700,4570343710,20100,20100,20100,20100,0
|
|
20241101,181600,4570343710,20100,20100,20100,20100,0
|
|
20241101,181500,4570343710,20100,20100,20100,20100,0
|
|
20241101,181400,4570343710,20100,20100,20100,20100,0
|
|
20241101,181300,4570343710,20100,20100,20100,20100,0
|
|
20241101,181200,4570343710,20100,20100,20100,20100,0
|
|
20241101,181100,4570343710,20100,20100,20100,20100,0
|
|
20241101,181000,4570343710,20100,20100,20100,20100,0
|
|
20241101,180900,4570343710,20100,20100,20100,20100,0
|
|
20241101,180800,4570343710,20100,20100,20100,20100,0
|
|
20241101,180700,4570343710,20100,20100,20100,20100,0
|
|
20241101,180600,4570343710,20100,20100,20100,20100,0
|
|
20241101,180500,4570343710,20100,20100,20100,20100,0
|
|
20241101,180400,4570343710,20100,20100,20100,20100,0
|
|
20241101,180300,4570343710,20100,20100,20100,20100,0
|
|
20241101,180200,4570343710,20100,20100,20100,20100,0
|
|
20241101,180100,4570343710,20100,20100,20100,20100,0
|
|
20241101,180000,4570343710,20100,20100,20100,20100,0
|
|
20241101,175900,4570343710,20100,20100,20100,20100,0
|
|
20241101,175800,4570343710,20100,20100,20100,20100,0
|
|
20241101,175700,4570343710,20100,20100,20100,20100,0
|
|
20241101,175600,4570343710,20100,20100,20100,20100,0
|
|
20241101,175500,4570343710,20100,20100,20100,20100,2233
|
|
20241101,175400,4570343710,20100,20100,20100,20100,0
|
|
20241101,175300,4570343710,20100,20100,20100,20100,0
|
|
20241101,175200,4570343710,20100,20100,20100,20100,0
|
|
20241101,175100,4570343710,20100,20100,20100,20100,0
|
|
20241101,175000,4570343710,20100,20100,20100,20100,0
|
|
20241101,174900,4570343710,20100,20100,20100,20100,0
|
|
20241101,174800,4570343710,20100,20100,20100,20100,0
|
|
20241101,174700,4570343710,20100,20100,20100,20100,0
|
|
20241101,174600,4570343710,20100,20100,20100,20100,0
|
|
20241101,174500,4570343710,20100,20100,20100,20100,0
|
|
20241101,174400,4570343710,20100,20100,20100,20100,0
|
|
20241101,174300,4570343710,20100,20100,20100,20100,0
|
|
20241101,174200,4570343710,20100,20100,20100,20100,0
|
|
20241101,174100,4570343710,20100,20100,20100,20100,0
|
|
20241101,174000,4570343710,20100,20100,20100,20100,0
|
|
20241101,173900,4570343710,20100,20100,20100,20100,0
|
|
20241101,173800,4570343710,20100,20100,20100,20100,0
|
|
20241101,173700,4570343710,20100,20100,20100,20100,0
|
|
20241101,173600,4570343710,20100,20100,20100,20100,0
|
|
20241101,173500,4570343710,20100,20100,20100,20100,0
|
|
20241101,173400,4570343710,20100,20100,20100,20100,0
|
|
20241101,173300,4570343710,20100,20100,20100,20100,0
|
|
20241101,173200,4570343710,20100,20100,20100,20100,0
|
|
20241101,173100,4570343710,20100,20100,20100,20100,0
|
|
20241101,173000,4570343710,20100,20100,20100,20100,0
|
|
20241101,172900,4570343710,20100,20100,20100,20100,0
|
|
20241101,172800,4570343710,20100,20100,20100,20100,0
|
|
20241101,172700,4570343710,20100,20100,20100,20100,0
|
|
20241101,172600,4570343710,20100,20100,20100,20100,0
|
|
20241101,172500,4570343710,20100,20100,20100,20100,2233
|
|
20241101,172400,4570343710,20100,20100,20100,20100,0
|
|
20241101,172300,4570343710,20100,20100,20100,20100,0
|
|
20241101,172200,4570343710,20100,20100,20100,20100,0
|
|
20241101,172100,4570343710,20100,20100,20100,20100,0
|
|
20241101,172000,4570343710,20100,20100,20100,20100,0
|
|
20241101,171900,4570343710,20100,20100,20100,20100,0
|
|
20241101,171800,4570343710,20100,20100,20100,20100,0
|
|
20241101,171700,4570343710,20100,20100,20100,20100,0
|
|
20241101,171600,4570343710,20100,20100,20100,20100,0
|
|
20241101,171500,4570343710,20100,20100,20100,20100,0
|
|
20241101,171400,4570343710,20100,20100,20100,20100,0
|
|
20241101,171300,4570343710,20100,20100,20100,20100,0
|
|
20241101,171200,4570343710,20100,20100,20100,20100,0
|
|
20241101,171100,4570343710,20100,20100,20100,20100,0
|
|
20241101,171000,4570343710,20100,20100,20100,20100,0
|
|
20241101,170900,4570343710,20100,20100,20100,20100,0
|
|
20241101,170800,4570343710,20100,20100,20100,20100,0
|
|
20241101,170700,4570343710,20100,20100,20100,20100,0
|
|
20241101,170600,4570343710,20100,20100,20100,20100,0
|
|
20241101,170500,4570343710,20100,20100,20100,20100,0
|
|
20241101,170400,4570343710,20100,20100,20100,20100,0
|
|
20241101,170300,4570343710,20100,20100,20100,20100,0
|
|
20241101,170200,4570343710,20100,20100,20100,20100,0
|
|
20241101,170100,4570343710,20100,20100,20100,20100,0
|
|
20241101,170000,4570343710,20100,20100,20100,20100,0
|
|
20241101,165900,4570343710,20100,20100,20100,20100,0
|
|
20241101,165800,4570343710,20100,20100,20100,20100,0
|
|
20241101,165700,4570343710,20100,20100,20100,20100,0
|
|
20241101,165600,4570343710,20100,20100,20100,20100,0
|
|
20241101,165500,4570343710,20100,20100,20100,20100,2233
|
|
20241101,165400,4570343710,20100,20100,20100,20100,0
|
|
20241101,165300,4570343710,20100,20100,20100,20100,0
|
|
20241101,165200,4570343710,20100,20100,20100,20100,0
|
|
20241101,165100,4570343710,20100,20100,20100,20100,0
|
|
20241101,165000,4570343710,20100,20100,20100,20100,0
|
|
20241101,164900,4570343710,20100,20100,20100,20100,0
|
|
20241101,164800,4570343710,20100,20100,20100,20100,0
|
|
20241101,164700,4570343710,20100,20100,20100,20100,0
|
|
20241101,164600,4570343710,20100,20100,20100,20100,0
|
|
20241101,164500,4570343710,20100,20100,20100,20100,0
|
|
20241101,164400,4570343710,20100,20100,20100,20100,0
|
|
20241101,164300,4570343710,20100,20100,20100,20100,0
|
|
20241101,164200,4570343710,20100,20100,20100,20100,0
|
|
20241101,164100,4570343710,20100,20100,20100,20100,0
|
|
20241101,164000,4570343710,20100,20100,20100,20100,0
|
|
20241101,163900,4570343710,20100,20100,20100,20100,0
|
|
20241101,163800,4570343710,20100,20100,20100,20100,0
|
|
20241101,163700,4570343710,20100,20100,20100,20100,0
|
|
20241101,163600,4570343710,20100,20100,20100,20100,0
|
|
20241101,163500,4570343710,20100,20100,20100,20100,0
|
|
20241101,163400,4570343710,20100,20100,20100,20100,0
|
|
20241101,163300,4570343710,20100,20100,20100,20100,0
|
|
20241101,163200,4570343710,20100,20100,20100,20100,0
|
|
20241101,163100,4570343710,20100,20100,20100,20100,0
|
|
20241101,163000,4570343710,20100,20100,20100,20100,0
|
|
20241101,162900,4570343710,20100,20100,20100,20100,0
|
|
20241101,162800,4570343710,20100,20100,20100,20100,0
|
|
20241101,162700,4570343710,20100,20100,20100,20100,0
|
|
20241101,162600,4570343710,20100,20100,20100,20100,0
|
|
20241101,162500,4570343710,20100,20100,20100,20100,2233
|
|
20241101,162400,4570343710,20100,20100,20100,20100,0
|
|
20241101,162300,4570343710,20100,20100,20100,20100,0
|
|
20241101,162200,4570343710,20100,20100,20100,20100,0
|
|
20241101,162100,4570343710,20100,20100,20100,20100,0
|
|
20241101,162000,4570343710,20100,20100,20100,20100,0
|
|
20241101,161900,4570343710,20100,20100,20100,20100,0
|
|
20241101,161800,4570343710,20100,20100,20100,20100,0
|
|
20241101,161700,4570343710,20100,20100,20100,20100,0
|
|
20241101,161600,4570343710,20100,20100,20100,20100,0
|
|
20241101,161500,4570343710,20100,20100,20100,20100,0
|
|
20241101,161400,4570343710,20100,20100,20100,20100,0
|
|
20241101,161300,4570343710,20100,20100,20100,20100,0
|
|
20241101,161200,4570343710,20100,20100,20100,20100,0
|
|
20241101,161100,4570343710,20100,20100,20100,20100,0
|
|
20241101,161000,4570343710,20100,20100,20100,20100,0
|
|
20241101,160900,4570343710,20100,20100,20100,20100,0
|
|
20241101,160800,4570343710,20100,20100,20100,20100,0
|
|
20241101,160700,4570343710,20100,20100,20100,20100,0
|
|
20241101,160600,4570343710,20100,20100,20100,20100,0
|
|
20241101,160500,4570343710,20100,20100,20100,20100,0
|
|
20241101,160400,4570343710,20100,20100,20100,20100,0
|
|
20241101,160300,4570343710,20100,20100,20100,20100,0
|
|
20241101,160200,4570343710,20100,20100,20100,20100,0
|
|
20241101,160100,4570343710,20100,20100,20100,20100,0
|
|
20241101,160000,4570343710,20100,20100,20100,20100,0
|
|
20241101,155900,4570343710,20100,20100,20100,20100,0
|
|
20241101,155800,4570343710,20100,20100,20100,20100,0
|
|
20241101,155700,4570343710,20100,20100,20100,20100,0
|
|
20241101,155600,4570343710,20100,20100,20100,20100,0
|
|
20241101,155500,4570343710,20100,20100,20100,20100,2233
|
|
20241101,155400,4570343710,20100,20100,20100,20100,0
|
|
20241101,155300,4570343710,20100,20100,20100,20100,0
|
|
20241101,155200,4570343710,20100,20100,20100,20100,0
|
|
20241101,155100,4570343710,20100,20100,20100,20100,0
|
|
20241101,155000,4570343710,20100,20100,20100,20100,0
|
|
20241101,154900,4570343710,20100,20100,20100,20100,0
|
|
20241101,154800,4570343710,20100,20100,20100,20100,0
|
|
20241101,154700,4570343710,20100,20100,20100,20100,0
|
|
20241101,154600,4570343710,20100,20100,20100,20100,0
|
|
20241101,154500,4570343710,20100,20100,20100,20100,0
|
|
20241101,154400,4570343710,20100,20100,20100,20100,0
|
|
20241101,154300,4570343710,20100,20100,20100,20100,0
|
|
20241101,154200,4570343710,20100,20100,20100,20100,0
|
|
20241101,154100,4570343710,20100,20100,20100,20100,0
|
|
20241101,154000,4570343710,20100,20100,20100,20100,0
|
|
20241101,153900,4570343710,20100,20100,20100,20100,0
|
|
20241101,153800,4570343710,20100,20100,20100,20100,0
|
|
20241101,153700,4570343710,20100,20100,20100,20100,0
|
|
20241101,153600,4570343710,20100,20100,20100,20100,0
|
|
20241101,153500,4570343710,20100,20100,20100,20100,0
|
|
20241101,153400,4570343710,20100,20100,20100,20100,0
|
|
20241101,153300,4570343710,20100,20100,20100,20100,0
|
|
20241101,153200,4570343710,20100,20100,20100,20100,0
|
|
20241101,153100,4570343710,20100,20100,20100,20100,0
|
|
20241101,153000,4570343710,20100,20100,20100,20100,2233
|
|
20241101,152900,4525460410,19960,19960,19960,19960,0
|
|
20241101,152800,4525460410,19960,19960,19960,19960,0
|
|
20241101,152700,4525460410,19960,19960,19960,19960,0
|
|
20241101,152600,4525460410,19960,19960,19960,19960,0
|
|
20241101,152500,4525460410,19960,19960,19960,19960,0
|
|
20241101,152400,4525460410,19960,19960,19960,19960,0
|
|
20241101,152300,4525460410,19960,19960,19960,19960,0
|
|
20241101,152200,4525460410,19960,19960,19960,19960,0
|
|
20241101,152100,4525460410,19960,19960,19960,19960,0
|
|
20241101,152000,4525460410,19960,19960,19960,19960,0
|
|
20241101,151900,4525460410,19960,20000,20000,19960,266
|
|
20241101,151800,4520147140,19970,19980,19980,19970,569
|
|
20241101,151700,4508784200,20000,19990,20000,19970,186
|
|
20241101,151600,4505065790,19980,20000,20000,19980,1583
|
|
20241101,151500,4473408090,20000,20050,20050,20000,1601
|
|
20241101,151400,4441388040,20050,20050,20050,20050,142
|
|
20241101,151300,4438540940,20050,20050,20050,20000,310
|
|
20241101,151200,4432335440,20050,20050,20050,20050,5
|
|
20241101,151100,4432235190,20050,20100,20100,20050,156
|
|
20241101,151000,4429102090,20050,20100,20100,20050,1571
|
|
20241101,150900,4397533940,20100,20050,20100,20050,63
|
|
20241101,150800,4396267740,20050,20000,20050,20000,5
|
|
20241101,150700,4396167690,20050,20050,20050,20050,776
|
|
20241101,150600,4380608890,20100,20100,20100,20100,50
|
|
20241101,150500,4379603890,20100,20100,20100,20100,156
|
|
20241101,150400,4376468290,20100,20100,20100,20100,69
|
|
20241101,150300,4375081390,20100,20100,20100,20100,290
|
|
20241101,150200,4369252390,20100,20100,20150,20100,204
|
|
20241101,150100,4365142140,20100,20100,20100,20050,120
|
|
20241101,150000,4362732190,20100,20100,20100,20100,170
|
|
20241101,145900,4359315190,20100,20050,20100,20050,158
|
|
20241101,145800,4356143240,20100,20050,20100,20050,265
|
|
20241101,145700,4350829840,20050,20050,20100,20050,258
|
|
20241101,145600,4345651590,20050,20050,20100,20050,280
|
|
20241101,145500,4340036290,20100,20100,20150,20100,184
|
|
20241101,145400,4336336590,20100,20100,20150,20050,209
|
|
20241101,145300,4332138990,20100,20100,20150,20100,1279
|
|
20241101,145200,4306428990,20100,20150,20150,20100,325
|
|
20241101,145100,4299895190,20100,20100,20100,20050,411
|
|
20241101,145000,4291639390,20100,20150,20150,20100,256
|
|
20241101,144900,4286488840,20100,20100,20100,20100,304
|
|
20241101,144800,4280378440,20150,20100,20150,20100,360
|
|
20241101,144700,4273135840,20100,20100,20100,20100,166
|
|
20241101,144600,4269799240,20100,20100,20150,20100,274
|
|
20241101,144500,4264286490,20100,20150,20150,20100,363
|
|
20241101,144400,4256985240,20150,20150,20150,20100,196
|
|
20241101,144300,4253042890,20150,20100,20150,20100,372
|
|
20241101,144200,4245554690,20100,20100,20100,20100,247
|
|
20241101,144100,4240589990,20100,20150,20150,20100,269
|
|
20241101,144000,4235179790,20100,20100,20150,20100,360
|
|
20241101,143900,4227938440,20150,20100,20150,20100,2485
|
|
20241101,143800,4177983140,20050,20050,20100,20050,221
|
|
20241101,143700,4173552040,20050,20050,20100,20050,923
|
|
20241101,143600,4155032290,20050,20100,20150,20050,1441
|
|
20241101,143500,4126068140,20100,20100,20150,20100,390
|
|
20241101,143400,4118221690,20150,20100,20150,20100,2807
|
|
20241101,143300,4061767590,20150,20100,20150,20100,176
|
|
20241101,143200,4058228690,20100,20100,20100,20100,153
|
|
20241101,143100,4055153390,20100,20100,20100,20050,456
|
|
20241101,143000,4045998440,20100,20050,20100,20050,326
|
|
20241101,142900,4039453290,20050,20100,20100,20050,257
|
|
20241101,142800,4034295090,20050,20050,20050,20000,246
|
|
20241101,142700,4029365990,20050,20050,20050,20000,225
|
|
20241101,142600,4024858740,20000,20000,20050,20000,408
|
|
20241101,142500,4016686490,20000,20000,20000,20000,140
|
|
20241101,142400,4013886490,20000,20050,20050,20000,405
|
|
20241101,142300,4005773990,20050,20050,20100,20050,270
|
|
20241101,142200,4000359240,20050,20050,20050,20050,195
|
|
20241101,142100,3996449490,20050,20050,20050,20050,156
|
|
20241101,142000,3993321690,20050,20100,20100,20000,271
|
|
20241101,141900,3987891890,20100,20050,20100,20000,278
|
|
20241101,141800,3982319640,20050,20050,20050,20050,64
|
|
20241101,141700,3981036440,20050,20000,20050,20000,284
|
|
20241101,141600,3975350290,20050,20050,20050,20050,164
|
|
20241101,141500,3972062090,20100,20050,20100,20050,375
|
|
20241101,141400,3964541540,20050,20000,20100,20000,175
|
|
20241101,141300,3961035190,20000,20050,20050,20000,207
|
|
20241101,141200,3956892490,20050,20050,20150,20050,292
|
|
20241101,141100,3951034190,20100,20050,20100,20000,265
|
|
20241101,141000,3945716140,20100,20100,20100,20100,172
|
|
20241101,140900,3942258940,20100,20050,20150,20050,657
|
|
20241101,140800,3929036790,20050,20050,20100,20050,250
|
|
20241101,140700,3924022990,20050,20050,20050,20050,162
|
|
20241101,140600,3920774890,20100,20050,20100,20050,352
|
|
20241101,140500,3913711940,20050,20100,20100,20050,532
|
|
20241101,140400,3903029840,20100,20100,20100,20100,215
|
|
20241101,140300,3898708340,20100,20050,20100,20050,599
|
|
20241101,140200,3886676290,20050,20050,20050,20050,197
|
|
20241101,140100,3882726440,20050,20100,20100,20050,334
|
|
20241101,140000,3876022490,20050,20050,20050,20050,156
|
|
20241101,135900,3872894690,20050,20100,20100,20050,134
|
|
20241101,135800,3870207890,20050,20100,20100,20050,594
|
|
20241101,135700,3858288090,20100,20050,20100,20050,120
|
|
20241101,135600,3855879790,20050,20050,20050,20050,159
|
|
20241101,135500,3852691840,20050,20050,20100,20050,234
|
|
20241101,135400,3847994840,20050,20100,20100,20050,219
|
|
20241101,135300,3843602590,20050,20050,20100,20050,219
|
|
20241101,135200,3839209940,20050,20050,20100,20050,185
|
|
20241101,135100,3835495340,20000,20050,20050,20000,207
|
|
20241101,135000,3831345340,20050,20050,20100,20050,270
|
|
20241101,134900,3825930540,20050,20050,20100,20000,238
|
|
20241101,134800,3821162690,20050,20000,20100,20000,268
|
|
20241101,134700,3815791490,20050,20050,20050,20050,196
|
|
20241101,134600,3811861690,20050,20000,20050,20000,171
|
|
20241101,134500,3808440390,20000,20050,20050,20000,87
|
|
20241101,134400,3806700040,20050,20000,20050,20000,395
|
|
20241101,134300,3798784140,20050,20000,20100,20000,229
|
|
20241101,134200,3794197990,20000,20050,20050,20000,228
|
|
20241101,134100,3789630890,20050,20100,20100,20050,252
|
|
20241101,134000,3784572940,20050,20050,20050,20050,219
|
|
20241101,133900,3780181990,20100,20100,20100,20050,150
|
|
20241101,133800,3777171190,20100,20100,20100,20050,227
|
|
20241101,133700,3772612940,20000,20050,20050,20000,501
|
|
20241101,133600,3762568040,20100,20050,20100,20050,192
|
|
20241101,133500,3758714390,20100,20000,20100,20000,370
|
|
20241101,133400,3751293490,20050,20050,20050,20050,65
|
|
20241101,133300,3749990240,20050,20100,20100,20050,795
|
|
20241101,133200,3734048890,20100,20100,20100,20050,307
|
|
20241101,133100,3727885540,20050,20050,20100,20050,160
|
|
20241101,133000,3724677090,20150,20150,20200,20000,3411
|
|
20241101,132900,3656215640,20150,20250,20250,20150,161
|
|
20241101,132800,3652968840,20250,20200,20250,20150,224
|
|
20241101,132700,3648448140,20250,20200,20250,20200,193
|
|
20241101,132600,3644548940,20150,20250,20250,20150,1502
|
|
20241101,132500,3614185340,20250,20300,20300,20250,599
|
|
20241101,132400,3602033790,20300,20300,20300,20200,550
|
|
20241101,132300,3590882340,20200,20200,20300,20150,4142
|
|
20241101,132200,3506889590,20200,20200,20200,20150,268
|
|
20241101,132100,3501483140,20150,20150,20200,20150,403
|
|
20241101,132000,3493355090,20200,20200,20200,20150,342
|
|
20241101,131900,3486461340,20200,20200,20250,20150,264
|
|
20241101,131800,3481136290,20200,20250,20250,20150,342
|
|
20241101,131700,3474226790,20250,20200,20250,20150,761
|
|
20241101,131600,3458862190,20200,20250,20250,20200,592
|
|
20241101,131500,3446883090,20250,20250,20300,20200,1499
|
|
20241101,131400,3416553640,20200,20150,20200,20100,2945
|
|
20241101,131300,3357154090,20100,20100,20150,20100,411
|
|
20241101,131200,3348883940,20100,20050,20150,20050,330
|
|
20241101,131100,3342253840,20100,20100,20100,20050,812
|
|
20241101,131000,3325940640,20100,20050,20100,20050,892
|
|
20241101,130900,3308043990,20050,20050,20050,20000,161
|
|
20241101,130800,3304823040,20000,20050,20050,20000,231
|
|
20241101,130700,3300202540,20050,20000,20050,20000,286
|
|
20241101,130600,3294475440,20000,19990,20050,19990,389
|
|
20241101,130500,3286695700,20000,20050,20050,20000,364
|
|
20241101,130400,3279411700,20000,20000,20050,20000,278
|
|
20241101,130300,3273851200,20050,19990,20050,19990,185
|
|
20241101,130200,3270152070,19990,19990,20000,19990,174
|
|
20241101,130100,3266673800,19990,19990,19990,19980,269
|
|
20241101,130000,3261298100,19990,20000,20000,19990,87
|
|
20241101,125900,3259558950,20000,19980,20000,19980,237
|
|
20241101,125800,3254823200,19970,19960,19970,19950,239
|
|
20241101,125700,3250053190,19960,19970,19970,19960,187
|
|
20241101,125600,3246320380,19980,19980,19980,19980,133
|
|
20241101,125500,3243663040,19970,19950,19970,19950,250
|
|
20241101,125400,3238673750,19950,19950,19950,19950,226
|
|
20241101,125300,3234165050,19950,19960,19960,19950,254
|
|
20241101,125200,3229096600,19960,19950,19960,19950,158
|
|
20241101,125100,3225944240,19950,19960,19960,19950,93
|
|
20241101,125000,3224088620,19960,19950,19960,19950,304
|
|
20241101,124900,3218023020,19950,19950,19970,19950,216
|
|
20241101,124800,3213713300,19950,19960,19960,19950,134
|
|
20241101,124700,3211039520,19960,19980,19980,19960,201
|
|
20241101,124600,3207026290,19980,19980,19990,19980,190
|
|
20241101,124500,3203230080,19980,19970,19990,19970,119
|
|
20241101,124400,3200852210,19970,19980,19980,19970,479
|
|
20241101,124300,3191285230,19990,20050,20050,19990,42
|
|
20241101,124200,3190443790,20050,20100,20100,20000,194
|
|
20241101,124100,3186552090,20150,19990,20150,19990,3321
|
|
20241101,124000,3119907840,19980,19970,19980,19960,1231
|
|
20241101,123900,3095325340,19960,19960,19960,19950,403
|
|
20241101,123800,3087283450,19990,19960,19990,19960,26
|
|
20241101,123700,3086763740,19950,19960,19960,19950,302
|
|
20241101,123600,3080737780,19960,19960,19960,19950,165
|
|
20241101,123500,3077446000,19990,20000,20000,19990,249
|
|
20241101,123400,3072466620,20000,19860,20000,19860,5397
|
|
20241101,123300,2964854640,19860,19850,19860,19850,21
|
|
20241101,123200,2964437780,19850,19840,19850,19840,109
|
|
20241101,123100,2962274720,19850,19850,19850,19850,20
|
|
20241101,123000,2961877720,19850,19850,19850,19830,232
|
|
20241101,122900,2957276440,19840,19840,19840,19840,219
|
|
20241101,122800,2952931480,19840,19840,19840,19840,59
|
|
20241101,122700,2951760920,19880,19840,19880,19840,444
|
|
20241101,122600,2942950050,19850,19860,19860,19850,419
|
|
20241101,122500,2934632630,19860,19850,19860,19850,167
|
|
20241101,122400,2931316610,19850,19850,19850,19850,10
|
|
20241101,122300,2931118110,19850,19850,19880,19850,233
|
|
20241101,122200,2926492680,19850,19880,19880,19850,1232
|
|
20241101,122100,2902019930,19880,19890,19890,19880,93
|
|
20241101,122000,2900170590,19890,19900,19900,19890,120
|
|
20241101,121900,2897783530,19890,19880,19890,19880,102
|
|
20241101,121800,2895755510,19880,19890,19890,19880,801
|
|
20241101,121700,2879823900,19900,19910,19910,19900,162
|
|
20241101,121600,2876599040,19900,19900,19910,19900,196
|
|
20241101,121500,2872698380,19900,19890,19910,19890,395
|
|
20241101,121400,2864837190,19900,19900,19910,19890,328
|
|
20241101,121300,2858310530,19900,19890,19900,19890,283
|
|
20241101,121200,2852679220,19900,19900,19900,19890,114
|
|
20241101,121100,2850411200,19890,19890,19900,19890,388
|
|
20241101,121000,2842691040,19890,19890,19890,19890,104
|
|
20241101,120900,2840622480,19890,19900,19900,19890,293
|
|
20241101,120800,2834792220,19890,19880,19890,19880,66
|
|
20241101,120700,2833479720,19870,19870,19870,19870,159
|
|
20241101,120600,2830320390,19870,19870,19870,19870,97
|
|
20241101,120500,2828393000,19870,19860,19870,19860,71
|
|
20241101,120400,2826982630,19860,19860,19860,19860,120
|
|
20241101,120300,2824599430,19870,19870,19870,19870,130
|
|
20241101,120200,2822016330,19870,19880,19880,19860,118
|
|
20241101,120100,2819671870,19880,19880,19880,19880,29
|
|
20241101,120000,2819095350,19900,19860,19900,19860,1012
|
|
20241101,115900,2798973540,19870,19860,19870,19860,41
|
|
20241101,115800,2798159250,19870,19860,19870,19860,157
|
|
20241101,115700,2795040150,19850,19840,19860,19840,185
|
|
20241101,115600,2791367570,19850,19850,19860,19830,174
|
|
20241101,115500,2787915570,19850,19850,19850,19850,100
|
|
20241101,115400,2785930570,19850,19850,19860,19850,548
|
|
20241101,115300,2775050960,19850,19850,19860,19850,174
|
|
20241101,115200,2771596720,19850,19850,19860,19850,282
|
|
20241101,115100,2765997370,19850,19840,19860,19840,96
|
|
20241101,115000,2764091550,19830,19830,19830,19830,96
|
|
20241101,114900,2762187870,19830,19830,19840,19830,168
|
|
20241101,114800,2758856400,19830,19830,19830,19830,40
|
|
20241101,114700,2758063200,19830,19820,19830,19820,358
|
|
20241101,114600,2750966480,19820,19820,19820,19810,394
|
|
20241101,114500,2743157780,19810,19820,19820,19810,259
|
|
20241101,114400,2738025990,19810,19820,19820,19810,112
|
|
20241101,114300,2735807170,19820,19810,19820,19800,293
|
|
20241101,114200,2730004030,19810,19810,19810,19810,555
|
|
20241101,114100,2719009480,19810,19810,19810,19810,119
|
|
20241101,114000,2716652090,19820,19820,19820,19810,182
|
|
20241101,113900,2713045240,19820,19830,19830,19820,932
|
|
20241101,113800,2694571680,19830,19830,19840,19830,120
|
|
20241101,113700,2692192070,19830,19830,19830,19830,38
|
|
20241101,113600,2691438530,19830,19830,19840,19820,516
|
|
20241101,113500,2681206710,19830,19840,19840,19830,55
|
|
20241101,113400,2680115960,19840,19840,19840,19830,323
|
|
20241101,113300,2673708450,19840,19850,19850,19830,127
|
|
20241101,113200,2671188960,19850,19840,19850,19840,201
|
|
20241101,113100,2667201100,19830,19840,19840,19830,109
|
|
20241101,113000,2665039610,19840,19820,19840,19820,170
|
|
20241101,112900,2661667690,19830,19820,19830,19820,446
|
|
20241101,112800,2652827510,19810,19820,19820,19810,403
|
|
20241101,112700,2644843900,19820,19840,19840,19820,694
|
|
20241101,112600,2631085410,19830,19830,19830,19830,52
|
|
20241101,112500,2630054250,19840,19830,19840,19830,134
|
|
20241101,112400,2627396780,19830,19820,19830,19820,145
|
|
20241101,112300,2624522300,19820,19820,19820,19820,59
|
|
20241101,112200,2623352920,19820,19840,19850,19820,3332
|
|
20241101,112100,2557307310,19840,19840,19840,19840,0
|
|
20241101,112000,2557307310,19840,19830,19840,19830,201
|
|
20241101,111900,2553320640,19830,19830,19830,19830,158
|
|
20241101,111800,2550187500,19830,19850,19860,19830,512
|
|
20241101,111700,2540028480,19850,19850,19850,19840,322
|
|
20241101,111600,2533639400,19850,19850,19850,19840,249
|
|
20241101,111500,2528697170,19850,19850,19860,19850,203
|
|
20241101,111400,2524667390,19840,19880,19880,19840,1719
|
|
20241101,111300,2490547500,19890,19880,19890,19880,193
|
|
20241101,111200,2486710570,19880,19880,19880,19880,97
|
|
20241101,111100,2484782210,19890,19890,19890,19880,533
|
|
20241101,111000,2474181840,19900,19900,19900,19900,299
|
|
20241101,110900,2468231740,19910,19910,19910,19910,337
|
|
20241101,110800,2461522070,19910,19910,19910,19910,200
|
|
20241101,110700,2457540070,19910,19890,19910,19890,285
|
|
20241101,110600,2451868910,19910,19920,19920,19910,83
|
|
20241101,110500,2450216190,19920,19920,19920,19920,277
|
|
20241101,110400,2444698350,19920,19920,19930,19920,282
|
|
20241101,110300,2439080150,19930,19940,19940,19910,775
|
|
20241101,110200,2423629610,19940,19940,19940,19940,2
|
|
20241101,110100,2423589730,19970,19950,19970,19950,142
|
|
20241101,110000,2420754470,19940,19860,19940,19860,1280
|
|
20241101,105900,2395257730,19880,19850,19880,19850,206
|
|
20241101,105800,2391163120,19850,19860,19860,19850,165
|
|
20241101,105700,2387886800,19860,19850,19860,19850,301
|
|
20241101,105600,2381910950,19860,19850,19860,19850,112
|
|
20241101,105500,2379687500,19850,19850,19860,19850,881
|
|
20241101,105400,2362198580,19860,19880,19880,19860,790
|
|
20241101,105300,2346501140,19900,19900,19900,19900,569
|
|
20241101,105200,2335178040,19910,19910,19910,19910,448
|
|
20241101,105100,2326258360,19930,19930,19940,19930,269
|
|
20241101,105000,2320897170,19940,19930,19940,19930,203
|
|
20241101,104900,2316849820,19930,19920,19930,19910,253
|
|
20241101,104800,2311810640,19920,19930,19930,19920,116
|
|
20241101,104700,2309499740,19930,19940,19940,19930,237
|
|
20241101,104600,2304775380,19940,19900,19960,19900,514
|
|
20241101,104500,2294531510,19940,19930,19940,19930,59
|
|
20241101,104400,2293355440,19890,19870,19920,19870,224
|
|
20241101,104300,2288897700,19880,19920,19920,19880,109
|
|
20241101,104200,2286729300,19900,19850,19900,19850,95
|
|
20241101,104100,2284839910,19850,19850,19860,19850,172
|
|
20241101,104000,2281424700,19840,19840,19840,19840,139
|
|
20241101,103900,2278666940,19860,19860,19860,19860,0
|
|
20241101,103800,2278666940,19860,19850,19860,19830,530
|
|
20241101,103700,2268149270,19850,19870,19870,19850,532
|
|
20241101,103600,2257583770,19870,19930,19930,19870,948
|
|
20241101,103500,2238731780,19930,19920,19950,19920,369
|
|
20241101,103400,2231380540,19980,19940,19980,19940,351
|
|
20241101,103300,2224374030,19900,19970,19970,19900,552
|
|
20241101,103200,2213372300,19960,19980,19980,19960,957
|
|
20241101,103100,2194259210,19990,19990,20000,19980,78
|
|
20241101,103000,2192699770,19980,19990,20000,19980,606
|
|
20241101,102900,2180588670,19980,20000,20000,19980,159
|
|
20241101,102800,2177409810,19980,20050,20050,19980,349
|
|
20241101,102700,2170421130,20000,19970,20000,19970,536
|
|
20241101,102600,2159706470,19970,19930,19970,19930,221
|
|
20241101,102500,2155297480,19930,19920,19930,19920,92
|
|
20241101,102400,2153464500,19920,19900,19920,19900,165
|
|
20241101,102300,2150179280,19910,19890,19910,19890,45
|
|
20241101,102200,2149284210,19890,19890,19910,19890,286
|
|
20241101,102100,2143591150,19880,19890,19890,19870,107
|
|
20241101,102000,2141463590,19900,19870,19900,19870,254
|
|
20241101,101900,2136415860,19870,19880,19880,19870,181
|
|
20241101,101800,2132819110,19870,19890,19890,19870,641
|
|
20241101,101700,2120079760,19890,19880,19890,19870,162
|
|
20241101,101600,2116859060,19860,19870,19870,19860,320
|
|
20241101,101500,2110502620,19870,19880,19880,19870,281
|
|
20241101,101400,2104919140,19880,19880,19880,19860,607
|
|
20241101,101300,2092859160,19870,19890,19890,19870,487
|
|
20241101,101200,2083181410,19890,19910,19910,19880,1065
|
|
20241101,101100,2061999150,19910,19930,19930,19910,706
|
|
20241101,101000,2047934450,19930,19960,19960,19920,918
|
|
20241101,100900,2029629320,19960,20050,20050,19960,792
|
|
20241101,100800,2013798610,20000,20050,20050,20000,1355
|
|
20241101,100700,1986691160,20050,20000,20050,20000,194
|
|
20241101,100600,1982810060,20000,20050,20050,20000,703
|
|
20241101,100500,1968748510,20000,20050,20100,20000,1439
|
|
20241101,100400,1939901360,20050,20150,20150,20050,837
|
|
20241101,100300,1923077610,20100,20200,20200,20100,270
|
|
20241101,100200,1917647960,20150,20150,20200,20050,3111
|
|
20241101,100100,1855073610,20250,20250,20300,20200,1269
|
|
20241101,100000,1829413210,20300,20350,20350,20250,1642
|
|
20241101,095900,1796065610,20350,20250,20350,20250,909
|
|
20241101,095800,1777615210,20300,20250,20300,20250,628
|
|
20241101,095700,1764876610,20300,20200,20300,20200,452
|
|
20241101,095600,1755720710,20200,20250,20300,20200,594
|
|
20241101,095500,1743697160,20200,20200,20300,20200,1720
|
|
20241101,095400,1708899810,20200,20150,20200,20100,934
|
|
20241101,095300,1690082360,20150,20150,20150,20100,387
|
|
20241101,095200,1682294410,20150,20150,20200,20100,390
|
|
20241101,095100,1674441010,20150,20150,20150,20100,261
|
|
20241101,095000,1669184560,20150,20200,20200,20150,536
|
|
20241101,094900,1658367760,20200,20200,20250,20150,751
|
|
20241101,094800,1643198460,20250,20300,20300,20200,622
|
|
20241101,094700,1630596360,20300,20150,20350,20150,6604
|
|
20241101,094600,1496760810,20150,20150,20150,20100,361
|
|
20241101,094500,1489492260,20150,20150,20200,20100,965
|
|
20241101,094400,1470034910,20200,20200,20200,20150,834
|
|
20241101,094300,1453193660,20200,20150,20200,20150,494
|
|
20241101,094200,1443229260,20150,20200,20200,20150,858
|
|
20241101,094100,1425926660,20150,20100,20150,20100,817
|
|
20241101,094000,1409473010,20150,20150,20150,20050,256
|
|
20241101,093900,1404320210,20100,20100,20100,20100,683
|
|
20241101,093800,1390591910,20050,20100,20100,20050,362
|
|
20241101,093700,1383325760,20050,20100,20100,20050,617
|
|
20241101,093600,1370926110,20050,20050,20100,20050,385
|
|
20241101,093500,1363197010,20050,20050,20100,20000,928
|
|
20241101,093400,1344614960,20050,20050,20100,20050,1019
|
|
20241101,093300,1324156110,20050,20050,20100,20050,550
|
|
20241101,093200,1313118960,20100,20150,20200,20050,2555
|
|
20241101,093100,1261763160,20150,20150,20150,20050,3292
|
|
20241101,093000,1195531810,20100,20100,20150,20050,1393
|
|
20241101,092900,1167492310,20050,20100,20100,20050,604
|
|
20241101,092800,1155365810,20100,20100,20100,20050,559
|
|
20241101,092700,1144135210,20050,20050,20100,20000,310
|
|
20241101,092600,1137923360,20050,19990,20100,19990,841
|
|
20241101,092500,1121081850,19980,20100,20100,19980,1456
|
|
20241101,092400,1091892600,20150,20100,20150,20050,2243
|
|
20241101,092300,1046794350,20050,19890,20100,19890,16726
|
|
20241101,092200,712432730,19890,19900,19900,19890,367
|
|
20241101,092100,705130350,19910,19910,19910,19870,1102
|
|
20241101,092000,683200160,19910,19920,19940,19890,872
|
|
20241101,091900,665826230,19930,19870,19940,19870,550
|
|
20241101,091800,654887770,19870,19930,19940,19860,574
|
|
20241101,091700,643474900,19880,19930,19940,19880,390
|
|
20241101,091600,635710860,19880,19800,19950,19800,902
|
|
20241101,091500,617784880,19860,19950,19950,19860,713
|
|
20241101,091400,603613120,19970,19940,19980,19880,3123
|
|
20241101,091300,541255580,19940,19840,19940,19800,4497
|
|
20241101,091200,451829500,19840,19830,19840,19810,430
|
|
20241101,091100,443302450,19810,19830,19830,19800,233
|
|
20241101,091000,438683290,19800,19820,19830,19800,1209
|
|
20241101,090900,414728310,19830,19840,19860,19830,838
|
|
20241101,090800,398101660,19870,19860,19870,19830,938
|
|
20241101,090700,379491010,19850,19840,19890,19840,2547
|
|
20241101,090600,328896780,19830,19830,19840,19830,421
|
|
20241101,090500,320544270,19840,19800,19840,19790,2654
|
|
20241101,090400,267929800,19800,19780,19840,19780,4219
|
|
20241101,090300,184363170,19780,19800,19830,19690,1142
|
|
20241101,090200,161792600,19790,19640,19850,19640,4358
|
|
20241101,090100,75620110,19600,19700,19700,19590,753
|
|
20241101,090000,60840150,19660,19700,19800,19650,3032
|