599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185600,3019405450,20800,20800,20800,20800,1137
|
|
20241107,185500,3019405450,20800,20800,20800,20800,0
|
|
20241107,185400,3019405450,20800,20800,20800,20800,0
|
|
20241107,185300,3019405450,20800,20800,20800,20800,0
|
|
20241107,185200,3019405450,20800,20800,20800,20800,0
|
|
20241107,185100,3019405450,20800,20800,20800,20800,0
|
|
20241107,185000,3019405450,20800,20800,20800,20800,0
|
|
20241107,184900,3019405450,20800,20800,20800,20800,0
|
|
20241107,184800,3019405450,20800,20800,20800,20800,0
|
|
20241107,184700,3019405450,20800,20800,20800,20800,0
|
|
20241107,184600,3019405450,20800,20800,20800,20800,0
|
|
20241107,184500,3019405450,20800,20800,20800,20800,0
|
|
20241107,184400,3019405450,20800,20800,20800,20800,0
|
|
20241107,184300,3019405450,20800,20800,20800,20800,0
|
|
20241107,184200,3019405450,20800,20800,20800,20800,0
|
|
20241107,184100,3019405450,20800,20800,20800,20800,0
|
|
20241107,184000,3019405450,20800,20800,20800,20800,0
|
|
20241107,183900,3019405450,20800,20800,20800,20800,0
|
|
20241107,183800,3019405450,20800,20800,20800,20800,0
|
|
20241107,183700,3019405450,20800,20800,20800,20800,0
|
|
20241107,183600,3019405450,20800,20800,20800,20800,0
|
|
20241107,183500,3019405450,20800,20800,20800,20800,0
|
|
20241107,183400,3019405450,20800,20800,20800,20800,0
|
|
20241107,183300,3019405450,20800,20800,20800,20800,0
|
|
20241107,183200,3019405450,20800,20800,20800,20800,0
|
|
20241107,183100,3019405450,20800,20800,20800,20800,0
|
|
20241107,183000,3019405450,20800,20800,20800,20800,0
|
|
20241107,182900,3019405450,20800,20800,20800,20800,0
|
|
20241107,182800,3019405450,20800,20800,20800,20800,0
|
|
20241107,182700,3019405450,20800,20800,20800,20800,0
|
|
20241107,182600,3019405450,20800,20800,20800,20800,1137
|
|
20241107,182500,3019405450,20800,20800,20800,20800,0
|
|
20241107,182400,3019405450,20800,20800,20800,20800,0
|
|
20241107,182300,3019405450,20800,20800,20800,20800,0
|
|
20241107,182200,3019405450,20800,20800,20800,20800,0
|
|
20241107,182100,3019405450,20800,20800,20800,20800,0
|
|
20241107,182000,3019405450,20800,20800,20800,20800,0
|
|
20241107,181900,3019405450,20800,20800,20800,20800,0
|
|
20241107,181800,3019405450,20800,20800,20800,20800,0
|
|
20241107,181700,3019405450,20800,20800,20800,20800,0
|
|
20241107,181600,3019405450,20800,20800,20800,20800,0
|
|
20241107,181500,3019405450,20800,20800,20800,20800,0
|
|
20241107,181400,3019405450,20800,20800,20800,20800,0
|
|
20241107,181300,3019405450,20800,20800,20800,20800,0
|
|
20241107,181200,3019405450,20800,20800,20800,20800,0
|
|
20241107,181100,3019405450,20800,20800,20800,20800,0
|
|
20241107,181000,3019405450,20800,20800,20800,20800,0
|
|
20241107,180900,3019405450,20800,20800,20800,20800,0
|
|
20241107,180800,3019405450,20800,20800,20800,20800,0
|
|
20241107,180700,3019405450,20800,20800,20800,20800,0
|
|
20241107,180600,3019405450,20800,20800,20800,20800,0
|
|
20241107,180500,3019405450,20800,20800,20800,20800,0
|
|
20241107,180400,3019405450,20800,20800,20800,20800,0
|
|
20241107,180300,3019405450,20800,20800,20800,20800,0
|
|
20241107,180200,3019405450,20800,20800,20800,20800,0
|
|
20241107,180100,3019405450,20800,20800,20800,20800,0
|
|
20241107,180000,3019405450,20800,20800,20800,20800,0
|
|
20241107,175900,3019405450,20800,20800,20800,20800,0
|
|
20241107,175800,3019405450,20800,20800,20800,20800,0
|
|
20241107,175700,3019405450,20800,20800,20800,20800,0
|
|
20241107,175600,3019405450,20800,20800,20800,20800,1137
|
|
20241107,175500,3019405450,20800,20800,20800,20800,0
|
|
20241107,175400,3019405450,20800,20800,20800,20800,0
|
|
20241107,175300,3019405450,20800,20800,20800,20800,0
|
|
20241107,175200,3019405450,20800,20800,20800,20800,0
|
|
20241107,175100,3019405450,20800,20800,20800,20800,0
|
|
20241107,175000,3019405450,20800,20800,20800,20800,0
|
|
20241107,174900,3019405450,20800,20800,20800,20800,0
|
|
20241107,174800,3019405450,20800,20800,20800,20800,0
|
|
20241107,174700,3019405450,20800,20800,20800,20800,0
|
|
20241107,174600,3019405450,20800,20800,20800,20800,0
|
|
20241107,174500,3019405450,20800,20800,20800,20800,0
|
|
20241107,174400,3019405450,20800,20800,20800,20800,0
|
|
20241107,174300,3019405450,20800,20800,20800,20800,0
|
|
20241107,174200,3019405450,20800,20800,20800,20800,0
|
|
20241107,174100,3019405450,20800,20800,20800,20800,0
|
|
20241107,174000,3019405450,20800,20800,20800,20800,0
|
|
20241107,173900,3019405450,20800,20800,20800,20800,0
|
|
20241107,173800,3019405450,20800,20800,20800,20800,0
|
|
20241107,173700,3019405450,20800,20800,20800,20800,0
|
|
20241107,173600,3019405450,20800,20800,20800,20800,0
|
|
20241107,173500,3019405450,20800,20800,20800,20800,0
|
|
20241107,173400,3019405450,20800,20800,20800,20800,0
|
|
20241107,173300,3019405450,20800,20800,20800,20800,0
|
|
20241107,173200,3019405450,20800,20800,20800,20800,0
|
|
20241107,173100,3019405450,20800,20800,20800,20800,0
|
|
20241107,173000,3019405450,20800,20800,20800,20800,0
|
|
20241107,172900,3019405450,20800,20800,20800,20800,0
|
|
20241107,172800,3019405450,20800,20800,20800,20800,0
|
|
20241107,172700,3019405450,20800,20800,20800,20800,0
|
|
20241107,172600,3019405450,20800,20800,20800,20800,1137
|
|
20241107,172500,3019405450,20800,20800,20800,20800,0
|
|
20241107,172400,3019405450,20800,20800,20800,20800,0
|
|
20241107,172300,3019405450,20800,20800,20800,20800,0
|
|
20241107,172200,3019405450,20800,20800,20800,20800,0
|
|
20241107,172100,3019405450,20800,20800,20800,20800,0
|
|
20241107,172000,3019405450,20800,20800,20800,20800,0
|
|
20241107,171900,3019405450,20800,20800,20800,20800,0
|
|
20241107,171800,3019405450,20800,20800,20800,20800,0
|
|
20241107,171700,3019405450,20800,20800,20800,20800,0
|
|
20241107,171600,3019405450,20800,20800,20800,20800,0
|
|
20241107,171500,3019405450,20800,20800,20800,20800,0
|
|
20241107,171400,3019405450,20800,20800,20800,20800,0
|
|
20241107,171300,3019405450,20800,20800,20800,20800,0
|
|
20241107,171200,3019405450,20800,20800,20800,20800,0
|
|
20241107,171100,3019405450,20800,20800,20800,20800,0
|
|
20241107,171000,3019405450,20800,20800,20800,20800,0
|
|
20241107,170900,3019405450,20800,20800,20800,20800,0
|
|
20241107,170800,3019405450,20800,20800,20800,20800,0
|
|
20241107,170700,3019405450,20800,20800,20800,20800,0
|
|
20241107,170600,3019405450,20800,20800,20800,20800,0
|
|
20241107,170500,3019405450,20800,20800,20800,20800,0
|
|
20241107,170400,3019405450,20800,20800,20800,20800,0
|
|
20241107,170300,3019405450,20800,20800,20800,20800,0
|
|
20241107,170200,3019405450,20800,20800,20800,20800,0
|
|
20241107,170100,3019405450,20800,20800,20800,20800,0
|
|
20241107,170000,3019405450,20800,20800,20800,20800,0
|
|
20241107,165900,3019405450,20800,20800,20800,20800,0
|
|
20241107,165800,3019405450,20800,20800,20800,20800,0
|
|
20241107,165700,3019405450,20800,20800,20800,20800,0
|
|
20241107,165600,3019405450,20800,20800,20800,20800,1137
|
|
20241107,165500,3019405450,20800,20800,20800,20800,0
|
|
20241107,165400,3019405450,20800,20800,20800,20800,0
|
|
20241107,165300,3019405450,20800,20800,20800,20800,0
|
|
20241107,165200,3019405450,20800,20800,20800,20800,0
|
|
20241107,165100,3019405450,20800,20800,20800,20800,0
|
|
20241107,165000,3019405450,20800,20800,20800,20800,0
|
|
20241107,164900,3019405450,20800,20800,20800,20800,0
|
|
20241107,164800,3019405450,20800,20800,20800,20800,0
|
|
20241107,164700,3019405450,20800,20800,20800,20800,0
|
|
20241107,164600,3019405450,20800,20800,20800,20800,0
|
|
20241107,164500,3019405450,20800,20800,20800,20800,0
|
|
20241107,164400,3019405450,20800,20800,20800,20800,0
|
|
20241107,164300,3019405450,20800,20800,20800,20800,0
|
|
20241107,164200,3019405450,20800,20800,20800,20800,0
|
|
20241107,164100,3019405450,20800,20800,20800,20800,0
|
|
20241107,164000,3019405450,20800,20800,20800,20800,0
|
|
20241107,163900,3019405450,20800,20800,20800,20800,0
|
|
20241107,163800,3019405450,20800,20800,20800,20800,0
|
|
20241107,163700,3019405450,20800,20800,20800,20800,0
|
|
20241107,163600,3019405450,20800,20800,20800,20800,0
|
|
20241107,163500,3019405450,20800,20800,20800,20800,0
|
|
20241107,163400,3019405450,20800,20800,20800,20800,0
|
|
20241107,163300,3019405450,20800,20800,20800,20800,0
|
|
20241107,163200,3019405450,20800,20800,20800,20800,0
|
|
20241107,163100,3019405450,20800,20800,20800,20800,0
|
|
20241107,163000,3019405450,20800,20800,20800,20800,0
|
|
20241107,162900,3019405450,20800,20800,20800,20800,0
|
|
20241107,162800,3019405450,20800,20800,20800,20800,0
|
|
20241107,162700,3019405450,20800,20800,20800,20800,0
|
|
20241107,162600,3019405450,20800,20800,20800,20800,1137
|
|
20241107,162500,3019405450,20800,20800,20800,20800,0
|
|
20241107,162400,3019405450,20800,20800,20800,20800,0
|
|
20241107,162300,3019405450,20800,20800,20800,20800,0
|
|
20241107,162200,3019405450,20800,20800,20800,20800,0
|
|
20241107,162100,3019405450,20800,20800,20800,20800,0
|
|
20241107,162000,3019405450,20800,20800,20800,20800,0
|
|
20241107,161900,3019405450,20800,20800,20800,20800,0
|
|
20241107,161800,3019405450,20800,20800,20800,20800,0
|
|
20241107,161700,3019405450,20800,20800,20800,20800,0
|
|
20241107,161600,3019405450,20800,20800,20800,20800,0
|
|
20241107,161500,3019405450,20800,20800,20800,20800,0
|
|
20241107,161400,3019405450,20800,20800,20800,20800,0
|
|
20241107,161300,3019405450,20800,20800,20800,20800,0
|
|
20241107,161200,3019405450,20800,20800,20800,20800,0
|
|
20241107,161100,3019405450,20800,20800,20800,20800,0
|
|
20241107,161000,3019405450,20800,20800,20800,20800,0
|
|
20241107,160900,3019405450,20800,20800,20800,20800,0
|
|
20241107,160800,3019405450,20800,20800,20800,20800,0
|
|
20241107,160700,3019405450,20800,20800,20800,20800,0
|
|
20241107,160600,3019405450,20800,20800,20800,20800,0
|
|
20241107,160500,3019405450,20800,20800,20800,20800,0
|
|
20241107,160400,3019405450,20800,20800,20800,20800,0
|
|
20241107,160300,3019405450,20800,20800,20800,20800,0
|
|
20241107,160200,3019405450,20800,20800,20800,20800,0
|
|
20241107,160100,3019405450,20800,20800,20800,20800,0
|
|
20241107,160000,3019405450,20800,20800,20800,20800,0
|
|
20241107,155900,3019405450,20800,20800,20800,20800,0
|
|
20241107,155800,3019405450,20800,20800,20800,20800,0
|
|
20241107,155700,3019405450,20800,20800,20800,20800,0
|
|
20241107,155600,3019405450,20800,20800,20800,20800,1137
|
|
20241107,155500,3019405450,20800,20800,20800,20800,0
|
|
20241107,155400,3019405450,20800,20800,20800,20800,0
|
|
20241107,155300,3019405450,20800,20800,20800,20800,0
|
|
20241107,155200,3019405450,20800,20800,20800,20800,0
|
|
20241107,155100,3019405450,20800,20800,20800,20800,0
|
|
20241107,155000,3019405450,20800,20800,20800,20800,0
|
|
20241107,154900,3019405450,20800,20800,20800,20800,0
|
|
20241107,154800,3019405450,20800,20800,20800,20800,0
|
|
20241107,154700,3019405450,20800,20800,20800,20800,0
|
|
20241107,154600,3019405450,20800,20800,20800,20800,0
|
|
20241107,154500,3019405450,20800,20800,20800,20800,0
|
|
20241107,154400,3019405450,20800,20800,20800,20800,0
|
|
20241107,154300,3019405450,20800,20800,20800,20800,0
|
|
20241107,154200,3019405450,20800,20800,20800,20800,0
|
|
20241107,154100,3019405450,20800,20800,20800,20800,0
|
|
20241107,154000,3019405450,20800,20800,20800,20800,0
|
|
20241107,153900,3019405450,20800,20800,20800,20800,0
|
|
20241107,153800,3019405450,20800,20800,20800,20800,0
|
|
20241107,153700,3019405450,20800,20800,20800,20800,0
|
|
20241107,153600,3019405450,20800,20800,20800,20800,0
|
|
20241107,153500,3019405450,20800,20800,20800,20800,0
|
|
20241107,153400,3019405450,20800,20800,20800,20800,0
|
|
20241107,153300,3019405450,20800,20800,20800,20800,0
|
|
20241107,153200,3019405450,20800,20800,20800,20800,0
|
|
20241107,153100,3019405450,20800,20800,20800,20800,0
|
|
20241107,153000,3019405450,20800,20800,20800,20800,1137
|
|
20241107,152900,2995755850,20650,20650,20650,20650,0
|
|
20241107,152800,2995755850,20650,20650,20650,20650,0
|
|
20241107,152700,2995755850,20650,20650,20650,20650,0
|
|
20241107,152600,2995755850,20650,20650,20650,20650,0
|
|
20241107,152500,2995755850,20650,20650,20650,20650,0
|
|
20241107,152400,2995755850,20650,20650,20650,20650,0
|
|
20241107,152300,2995755850,20650,20650,20650,20650,0
|
|
20241107,152200,2995755850,20650,20650,20650,20650,0
|
|
20241107,152100,2995755850,20650,20650,20650,20650,0
|
|
20241107,152000,2995755850,20650,20650,20650,20650,0
|
|
20241107,151900,2995755850,20650,20750,20800,20650,800
|
|
20241107,151800,2979235150,20700,20750,20750,20700,9
|
|
20241107,151700,2979048600,20800,20700,20800,20700,633
|
|
20241107,151600,2965914650,20700,20650,20750,20650,1554
|
|
20241107,151500,2933748400,20700,20650,20700,20650,182
|
|
20241107,151400,2929989050,20650,20650,20650,20650,122
|
|
20241107,151300,2927469750,20650,20700,20700,20650,526
|
|
20241107,151200,2916607050,20650,20650,20650,20650,10
|
|
20241107,151100,2916400550,20650,20650,20650,20650,152
|
|
20241107,151000,2913261750,20650,20700,20700,20650,182
|
|
20241107,150900,2909497950,20600,20600,20650,20600,111
|
|
20241107,150800,2907211300,20600,20650,20650,20600,529
|
|
20241107,150700,2896287500,20700,20700,20700,20700,17
|
|
20241107,150600,2895935600,20650,20600,20700,20600,367
|
|
20241107,150500,2888360950,20600,20600,20600,20600,20
|
|
20241107,150400,2887948950,20650,20700,20700,20650,25
|
|
20241107,150300,2887432450,20600,20600,20600,20600,0
|
|
20241107,150200,2887432450,20600,20700,20700,20600,21
|
|
20241107,150100,2886998750,20600,20650,20700,20600,501
|
|
20241107,150000,2876652900,20700,20700,20700,20650,81
|
|
20241107,145900,2874976700,20700,20600,20700,20600,163
|
|
20241107,145800,2871614300,20700,20700,20700,20600,50
|
|
20241107,145700,2870580400,20600,20650,20700,20600,171
|
|
20241107,145600,2867052300,20600,20700,20700,20600,11
|
|
20241107,145500,2866824950,20700,20600,20700,20600,79
|
|
20241107,145400,2865197350,20700,20700,20700,20700,20
|
|
20241107,145300,2864783350,20700,20650,20700,20600,661
|
|
20241107,145200,2851132300,20600,20650,20650,20600,80
|
|
20241107,145100,2849483300,20650,20600,20650,20600,85
|
|
20241107,145000,2847731900,20650,20650,20650,20650,0
|
|
20241107,144900,2847731900,20650,20650,20650,20600,111
|
|
20241107,144800,2845443600,20650,20650,20650,20600,20
|
|
20241107,144700,2845031100,20650,20650,20650,20600,396
|
|
20241107,144600,2836857500,20650,20600,20650,20600,119
|
|
20241107,144500,2834403700,20650,20650,20650,20600,58
|
|
20241107,144400,2833206500,20600,20600,20600,20600,77
|
|
20241107,144300,2831620300,20650,20600,20650,20600,138
|
|
20241107,144200,2828776100,20600,20650,20650,20600,179
|
|
20241107,144100,2825084850,20650,20650,20650,20600,35
|
|
20241107,144000,2824362600,20600,20600,20600,20600,157
|
|
20241107,143900,2821128400,20650,20650,20650,20600,295
|
|
20241107,143800,2815049700,20600,20650,20650,20600,77
|
|
20241107,143700,2813463000,20600,20650,20650,20600,12
|
|
20241107,143600,2813215700,20600,20650,20650,20600,102
|
|
20241107,143500,2811113200,20650,20600,20650,20600,18
|
|
20241107,143400,2810742000,20600,20600,20650,20600,103
|
|
20241107,143300,2808618900,20700,20600,20700,20600,69
|
|
20241107,143200,2807197300,20600,20650,20650,20600,671
|
|
20241107,143100,2793341650,20650,20600,20650,20600,84
|
|
20241107,143000,2791610850,20650,20650,20700,20600,3748
|
|
20241107,142900,2714263700,20650,20650,20700,20650,3288
|
|
20241107,142800,2646365850,20650,20650,20650,20650,294
|
|
20241107,142700,2640294750,20700,20650,20700,20650,2046
|
|
20241107,142600,2598044550,20650,20650,20700,20650,45
|
|
20241107,142500,2597115100,20700,20650,20700,20650,184
|
|
20241107,142400,2593315100,20650,20700,20700,20650,3948
|
|
20241107,142300,2511592000,20750,20750,20750,20700,258
|
|
20241107,142200,2506250900,20700,20700,20700,20700,97
|
|
20241107,142100,2504243000,20750,20750,20750,20750,3
|
|
20241107,142000,2504180750,20700,20700,20700,20700,202
|
|
20241107,141900,2499999350,20750,20700,20750,20700,121
|
|
20241107,141800,2497494100,20700,20700,20700,20700,77
|
|
20241107,141700,2495900200,20750,20700,20750,20700,28
|
|
20241107,141600,2495320500,20700,20750,20750,20700,80
|
|
20241107,141500,2493664350,20750,20750,20750,20700,219
|
|
20241107,141400,2489120600,20700,20700,20750,20700,111
|
|
20241107,141300,2486822150,20750,20750,20750,20700,29
|
|
20241107,141200,2486220900,20700,20750,20750,20700,72
|
|
20241107,141100,2484730250,20750,20750,20750,20700,51
|
|
20241107,141000,2483673500,20700,20750,20750,20700,81
|
|
20241107,140900,2481996600,20750,20700,20750,20700,79
|
|
20241107,140800,2480361150,20700,20650,20700,20650,33
|
|
20241107,140700,2479679100,20700,20750,20750,20650,173
|
|
20241107,140600,2476101650,20750,20700,20750,20650,1484
|
|
20241107,140500,2445400550,20700,20650,20700,20650,173
|
|
20241107,140400,2441824800,20650,20650,20650,20650,65
|
|
20241107,140300,2440482550,20700,20700,20700,20650,87
|
|
20241107,140200,2438685450,20650,20650,20700,20650,345
|
|
20241107,140100,2431560450,20700,20650,20700,20650,80
|
|
20241107,140000,2429908350,20700,20700,20700,20700,47
|
|
20241107,135900,2428935450,20650,20650,20700,20650,105
|
|
20241107,135800,2426766800,20650,20700,20700,20650,795
|
|
20241107,135700,2410326600,20650,20650,20700,20650,82
|
|
20241107,135600,2408633000,20650,20650,20650,20650,87
|
|
20241107,135500,2406836450,20650,20700,20700,20650,16
|
|
20241107,135400,2406505750,20650,20700,20700,20650,392
|
|
20241107,135300,2398395200,20700,20650,20700,20650,38
|
|
20241107,135200,2397610100,20650,20650,20650,20650,76
|
|
20241107,135100,2396040700,20700,20750,20750,20700,143
|
|
20241107,135000,2393080450,20750,20650,20750,20650,122
|
|
20241107,134900,2390558650,20750,20800,20800,20650,12351
|
|
20241107,134800,2134523850,20750,20750,20750,20750,78
|
|
20241107,134700,2132905350,20800,20800,20800,20800,10
|
|
20241107,134600,2132697350,20750,20800,20800,20750,236
|
|
20241107,134500,2127795350,20800,20750,20800,20750,268
|
|
20241107,134400,2122224800,20800,20750,20800,20750,331
|
|
20241107,134300,2115340500,20750,20750,20800,20750,95
|
|
20241107,134200,2113368850,20750,20750,20750,20750,10
|
|
20241107,134100,2113161350,20750,20750,20800,20750,85
|
|
20241107,134000,2111397200,20750,20750,20800,20750,52
|
|
20241107,133900,2110317100,20800,20800,20800,20750,74
|
|
20241107,133800,2108781250,20750,20800,20800,20750,13
|
|
20241107,133700,2108511350,20800,20750,20800,20750,99
|
|
20241107,133600,2106457000,20750,20750,20750,20750,12
|
|
20241107,133500,2106208000,20750,20800,20800,20750,78
|
|
20241107,133400,2104588900,20750,20750,20800,20750,83
|
|
20241107,133300,2102866450,20750,20750,20800,20750,199
|
|
20241107,133200,2098737050,20750,20750,20750,20750,103
|
|
20241107,133100,2096599800,20800,20800,20800,20750,446
|
|
20241107,133000,2087324000,20750,20750,20750,20750,76
|
|
20241107,132900,2085747000,20750,20800,20800,20750,213
|
|
20241107,132800,2081317150,20800,20750,20800,20750,114
|
|
20241107,132700,2078951550,20800,20800,20800,20750,22
|
|
20241107,132600,2078494450,20800,20750,20800,20750,567
|
|
20241107,132500,2066704200,20750,20800,20800,20750,464
|
|
20241107,132400,2057054500,20800,20750,20800,20750,77
|
|
20241107,132300,2055456700,20850,20800,20850,20800,493
|
|
20241107,132200,2045202150,20850,20800,20850,20800,91
|
|
20241107,132100,2043309150,20800,20800,20800,20800,1715
|
|
20241107,132000,2007637150,20750,20750,20750,20750,177
|
|
20241107,131900,2003964400,20800,20750,20800,20750,670
|
|
20241107,131800,1990033900,20800,20800,20800,20800,9
|
|
20241107,131700,1989846700,20750,20750,20800,20750,200
|
|
20241107,131600,1985696550,20750,20750,20750,20750,40
|
|
20241107,131500,1984866550,20800,20800,20800,20750,83
|
|
20241107,131400,1983144000,20800,20800,20800,20800,50
|
|
20241107,131300,1982104000,20750,20750,20800,20750,254
|
|
20241107,131200,1976833400,20800,20750,20800,20750,293
|
|
20241107,131100,1970739500,20800,20800,20800,20750,416
|
|
20241107,131000,1962090050,20850,20800,20850,20800,36
|
|
20241107,130900,1961340600,20800,20800,20800,20800,183
|
|
20241107,130800,1957534200,20800,20750,20850,20750,1466
|
|
20241107,130700,1927044600,20750,20750,20800,20750,19
|
|
20241107,130600,1926650200,20750,20750,20800,20750,102
|
|
20241107,130500,1924533450,20800,20800,20800,20800,6
|
|
20241107,130400,1924408650,20750,20750,20750,20750,253
|
|
20241107,130300,1919158900,20750,20750,20800,20750,253
|
|
20241107,130200,1913908800,20800,20750,20800,20750,84
|
|
20241107,130100,1912165400,20800,20800,20800,20800,3
|
|
20241107,130000,1912103000,20750,20700,20750,20700,536
|
|
20241107,125900,1900981050,20700,20800,20800,20700,413
|
|
20241107,125800,1892410850,20800,20800,20850,20700,3405
|
|
20241107,125700,1821739000,20800,20800,20800,20750,947
|
|
20241107,125600,1802042400,20750,20750,20750,20750,76
|
|
20241107,125500,1800465400,20800,20800,20800,20750,237
|
|
20241107,125400,1795542850,20800,20800,20800,20750,89
|
|
20241107,125300,1793693150,20800,20800,20800,20750,73
|
|
20241107,125200,1792178100,20750,20750,20750,20750,10
|
|
20241107,125100,1791970600,20750,20750,20800,20750,599
|
|
20241107,125000,1779541200,20800,20750,20800,20750,75
|
|
20241107,124900,1777984700,20750,20750,20800,20750,121
|
|
20241107,124800,1775473300,20750,20750,20800,20750,145
|
|
20241107,124700,1772459300,20750,20750,20800,20750,154
|
|
20241107,124600,1769260200,20800,20750,20800,20700,638
|
|
20241107,124500,1756022100,20700,20700,20750,20700,177
|
|
20241107,124400,1752354400,20700,20700,20700,20700,0
|
|
20241107,124300,1752354400,20700,20750,20750,20700,265
|
|
20241107,124200,1746859500,20700,20700,20750,20700,121
|
|
20241107,124100,1744353750,20750,20700,20750,20700,13
|
|
20241107,124000,1744084500,20700,20700,20700,20700,75
|
|
20241107,123900,1742532000,20700,20750,20750,20700,1268
|
|
20241107,123800,1716222500,20700,20700,20750,20700,218
|
|
20241107,123700,1711708350,20750,20750,20750,20700,28
|
|
20241107,123600,1711127850,20700,20700,20700,20700,87
|
|
20241107,123500,1709326950,20700,20700,20750,20700,338
|
|
20241107,123400,1702330200,20700,20750,20750,20700,106
|
|
20241107,123300,1700134500,20750,20700,20750,20700,42
|
|
20241107,123200,1699264800,20700,20700,20700,20700,89
|
|
20241107,123100,1697422500,20700,20700,20750,20700,273
|
|
20241107,123000,1691761750,20750,20700,20750,20700,376
|
|
20241107,122900,1683961250,20750,20700,20750,20700,3217
|
|
20241107,122800,1617369150,20700,20700,20700,20700,161
|
|
20241107,122700,1614036450,20650,20700,20700,20650,83
|
|
20241107,122600,1612322200,20650,20650,20700,20650,106
|
|
20241107,122500,1610133050,20650,20650,20700,20650,80
|
|
20241107,122400,1608480900,20700,20650,20700,20650,16
|
|
20241107,122300,1608150200,20650,20700,20700,20650,97
|
|
20241107,122200,1606146850,20650,20700,20700,20650,21
|
|
20241107,122100,1605712700,20650,20700,20700,20650,137
|
|
20241107,122000,1602880650,20700,20650,20700,20650,33
|
|
20241107,121900,1602199050,20650,20700,20700,20650,70
|
|
20241107,121800,1600753400,20650,20650,20700,20650,81
|
|
20241107,121700,1599080500,20700,20700,20700,20650,59
|
|
20241107,121600,1597860700,20650,20650,20700,20650,114
|
|
20241107,121500,1595504850,20650,20700,20700,20650,302
|
|
20241107,121400,1589268450,20650,20700,20700,20650,105
|
|
20241107,121300,1587099800,20650,20700,20700,20650,23
|
|
20241107,121200,1586624200,20700,20650,20700,20650,77
|
|
20241107,121100,1585034100,20650,20700,20700,20650,94
|
|
20241107,121000,1583089300,20650,20700,20700,20650,82
|
|
20241107,120900,1581395750,20650,20650,20700,20650,74
|
|
20241107,120800,1579867500,20650,20650,20650,20650,97
|
|
20241107,120700,1577864450,20700,20650,20700,20650,272
|
|
20241107,120600,1572247350,20650,20700,20700,20650,65
|
|
20241107,120500,1570904850,20650,20650,20700,20650,599
|
|
20241107,120400,1558535400,20650,20700,20700,20650,19
|
|
20241107,120300,1558142600,20700,20650,20700,20650,80
|
|
20241107,120200,1556490450,20650,20700,20700,20650,25
|
|
20241107,120100,1555973950,20650,20700,20700,20650,82
|
|
20241107,120000,1554280350,20650,20650,20650,20650,10
|
|
20241107,115900,1554073850,20650,20600,20700,20600,104
|
|
20241107,115800,1551926400,20650,20650,20650,20650,816
|
|
20241107,115700,1535076000,20600,20650,20650,20600,1618
|
|
20241107,115600,1501668200,20600,20600,20600,20600,30
|
|
20241107,115500,1501050200,20600,20600,20650,20600,83
|
|
20241107,115400,1499340100,20600,20600,20600,20600,67
|
|
20241107,115300,1497959900,20650,20600,20650,20600,58
|
|
20241107,115200,1496763700,20600,20600,20600,20600,77
|
|
20241107,115100,1495177500,20650,20600,20650,20600,21
|
|
20241107,115000,1494744550,20650,20600,20650,20600,114
|
|
20241107,114900,1492394900,20650,20650,20650,20600,22
|
|
20241107,114800,1491941100,20600,20650,20650,20600,81
|
|
20241107,114700,1490272300,20650,20600,20650,20600,13
|
|
20241107,114600,1490004350,20600,20600,20600,20600,87
|
|
20241107,114500,1488212150,20600,20650,20650,20600,34
|
|
20241107,114400,1487510550,20600,20600,20600,20600,76
|
|
20241107,114300,1485944950,20600,20650,20650,20600,37
|
|
20241107,114200,1485182600,20600,20600,20650,20600,89
|
|
20241107,114100,1483349000,20650,20550,20650,20550,102
|
|
20241107,114000,1481250950,20550,20600,20600,20550,80
|
|
20241107,113900,1479604450,20600,20600,20600,20550,158
|
|
20241107,113800,1476353450,20550,20550,20550,20550,10
|
|
20241107,113700,1476147950,20600,20600,20600,20550,78
|
|
20241107,113600,1474542150,20600,20600,20600,20600,8
|
|
20241107,113500,1474377350,20550,20600,20600,20550,82
|
|
20241107,113400,1472692000,20550,20600,20600,20550,25
|
|
20241107,113300,1472178000,20600,20600,20600,20550,120
|
|
20241107,113200,1469710550,20600,20600,20650,20600,808
|
|
20241107,113100,1453065600,20600,20650,20650,20600,165
|
|
20241107,113000,1449663200,20600,20650,20650,20600,167
|
|
20241107,112900,1446218500,20700,20650,20700,20650,247
|
|
20241107,112800,1441117800,20650,20650,20650,20650,196
|
|
20241107,112700,1437070400,20650,20650,20650,20550,888
|
|
20241107,112600,1418734200,20600,20550,20600,20550,145
|
|
20241107,112500,1415751050,20600,20600,20600,20550,51
|
|
20241107,112400,1414701450,20550,20550,20600,20550,165
|
|
20241107,112300,1411309300,20550,20600,20600,20550,12
|
|
20241107,112200,1411062600,20600,20650,20650,20600,1032
|
|
20241107,112100,1389803000,20650,20600,20650,20600,18
|
|
20241107,112000,1389431800,20600,20600,20600,20600,67
|
|
20241107,111900,1388051600,20650,20650,20650,20600,36
|
|
20241107,111800,1387309700,20600,20650,20650,20600,83
|
|
20241107,111700,1385599600,20650,20650,20700,20600,4697
|
|
20241107,111600,1288790400,20700,20700,20700,20650,1894
|
|
20241107,111500,1249593700,20700,20600,20700,20600,628
|
|
20241107,111400,1236614050,20650,20650,20650,20600,453
|
|
20241107,111300,1227260100,20650,20650,20650,20600,773
|
|
20241107,111200,1211302500,20650,20650,20650,20650,195
|
|
20241107,111100,1207275750,20600,20650,20650,20600,144
|
|
20241107,111000,1204305950,20600,20600,20650,20600,282
|
|
20241107,110900,1198491600,20650,20650,20650,20600,309
|
|
20241107,110800,1192114600,20650,20650,20650,20600,302
|
|
20241107,110700,1185878400,20600,20650,20650,20600,82
|
|
20241107,110600,1184188950,20600,20600,20600,20600,36
|
|
20241107,110500,1183447350,20600,20600,20650,20600,84
|
|
20241107,110400,1181716600,20600,20600,20650,20600,626
|
|
20241107,110300,1168809750,20600,20650,20650,20600,90
|
|
20241107,110200,1166953000,20650,20650,20650,20600,152
|
|
20241107,110100,1163819050,20650,20650,20650,20600,18
|
|
20241107,110000,1163447850,20600,20600,20650,20600,141
|
|
20241107,105900,1160541050,20600,20650,20650,20600,132
|
|
20241107,105800,1157821750,20600,20600,20650,20600,104
|
|
20241107,105700,1155679250,20600,20650,20650,20600,41
|
|
20241107,105600,1154834100,20600,20600,20600,20600,77
|
|
20241107,105500,1153247900,20600,20600,20600,20600,952
|
|
20241107,105400,1133636700,20550,20600,20600,20550,141
|
|
20241107,105300,1130736950,20550,20550,20600,20550,114
|
|
20241107,105200,1128393900,20600,20600,20600,20600,1034
|
|
20241107,105100,1107093500,20600,20650,20650,20600,218
|
|
20241107,105000,1102596400,20600,20650,20700,20600,923
|
|
20241107,104900,1083533800,20600,20650,20650,20600,84
|
|
20241107,104800,1081803050,20600,20550,20600,20550,588
|
|
20241107,104700,1069691750,20600,20550,20650,20500,2645
|
|
20241107,104600,1015280000,20450,20500,20500,20450,965
|
|
20241107,104500,995498000,20500,20500,20500,20450,98
|
|
20241107,104400,993490500,20450,20500,20500,20450,14
|
|
20241107,104300,993204000,20500,20500,20500,20500,4
|
|
20241107,104200,993122000,20450,20500,20500,20450,784
|
|
20241107,104100,977050500,20500,20550,20550,20500,100
|
|
20241107,104000,974999600,20500,20500,20500,20500,91
|
|
20241107,103900,973134100,20500,20500,20550,20500,39
|
|
20241107,103800,972334450,20450,20500,20500,20450,853
|
|
20241107,103700,954855850,20500,20500,20500,20450,1345
|
|
20241107,103600,927290100,20500,20450,20500,20450,42
|
|
20241107,103500,926430600,20500,20500,20500,20450,103
|
|
20241107,103400,924319600,20500,20450,20500,20450,1568
|
|
20241107,103300,892250000,20450,20500,20500,20450,102
|
|
20241107,103200,890160500,20450,20500,20500,20450,105
|
|
20241107,103100,888008500,20500,20500,20500,20450,704
|
|
20241107,103000,873577000,20500,20450,20500,20450,989
|
|
20241107,102900,853303500,20450,20500,20500,20450,19
|
|
20241107,102800,852914500,20500,20450,20500,20450,64
|
|
20241107,102700,851603000,20450,20500,20500,20450,248
|
|
20241107,102600,846520050,20450,20450,20450,20450,20
|
|
20241107,102500,846111050,20450,20500,20500,20450,21
|
|
20241107,102400,845681050,20450,20450,20450,20450,10
|
|
20241107,102300,845476550,20450,20500,20500,20450,333
|
|
20241107,102200,838666550,20500,20500,20500,20500,773
|
|
20241107,102100,822820050,20550,20600,20600,20550,168
|
|
20241107,102000,819367550,20550,20500,20550,20500,525
|
|
20241107,101900,808594800,20550,20550,20550,20500,350
|
|
20241107,101800,801403050,20550,20500,20550,20500,122
|
|
20241107,101700,798901150,20450,20550,20550,20450,147
|
|
20241107,101600,795887800,20550,20500,20550,20450,2243
|
|
20241107,101500,749863300,20500,20500,20500,20450,1505
|
|
20241107,101400,719018800,20500,20400,20500,20400,1177
|
|
20241107,101300,694972750,20350,20300,20350,20300,9586
|
|
20241107,101200,499919350,20300,20300,20350,20300,1207
|
|
20241107,101100,475417050,20300,20300,20300,20300,23
|
|
20241107,101000,474950150,20350,20350,20350,20350,2
|
|
20241107,100900,474909450,20350,20300,20350,20300,280
|
|
20241107,100800,469225000,20300,20250,20300,20200,142
|
|
20241107,100700,466350400,20250,20200,20250,20200,510
|
|
20241107,100600,456047900,20250,20250,20250,20250,7
|
|
20241107,100500,455906150,20300,20200,20300,20150,1108
|
|
20241107,100400,433487950,20200,20150,20200,20150,119
|
|
20241107,100300,431089750,20150,20250,20250,20150,65
|
|
20241107,100200,429777400,20250,20200,20250,20200,43
|
|
20241107,100100,428908650,20250,20250,20250,20250,0
|
|
20241107,100000,428908650,20250,20150,20250,20150,93
|
|
20241107,095900,427029800,20250,20150,20250,20150,24
|
|
20241107,095800,426545800,20250,20250,20250,20250,2
|
|
20241107,095700,426505300,20300,20300,20300,20300,0
|
|
20241107,095600,426505300,20300,20200,20300,20150,417
|
|
20241107,095500,418082600,20150,20200,20200,20150,328
|
|
20241107,095400,411473050,20200,20150,20200,20150,32
|
|
20241107,095300,410827650,20200,20200,20200,20150,59
|
|
20241107,095200,409636850,20200,20200,20200,20200,2
|
|
20241107,095100,409596450,20100,20200,20200,20100,107
|
|
20241107,095000,407440150,20200,20200,20300,20150,410
|
|
20241107,094900,399158050,20200,20200,20300,20200,131
|
|
20241107,094800,396503850,20300,20200,20300,20200,8
|
|
20241107,094700,396341800,20250,20200,20250,20200,142
|
|
20241107,094600,393467300,20300,20250,20300,20250,32
|
|
20241107,094500,392817900,20300,20300,20300,20300,21
|
|
20241107,094400,392391600,20300,20350,20350,20300,26
|
|
20241107,094300,391862800,20200,20350,20350,20200,29
|
|
20241107,094200,391276400,20350,20250,20350,20200,100
|
|
20241107,094100,389252150,20350,20300,20350,20300,6
|
|
20241107,094000,389130300,20300,20300,20300,20250,383
|
|
20241107,093900,381356400,20300,20250,20300,20250,241
|
|
20241107,093800,376469100,20250,20250,20250,20250,0
|
|
20241107,093700,376469100,20250,20200,20250,20200,200
|
|
20241107,093600,372428850,20300,20300,20300,20300,168
|
|
20241107,093500,369018450,20200,20200,20200,20200,0
|
|
20241107,093400,369018450,20200,20300,20300,20200,25
|
|
20241107,093300,368513150,20300,20300,20300,20300,1
|
|
20241107,093200,368492850,20300,20300,20300,20300,2
|
|
20241107,093100,368452250,20150,20100,20300,20100,63
|
|
20241107,093000,367184400,20300,20200,20300,20100,362
|
|
20241107,092900,359893650,20200,20300,20300,20200,150
|
|
20241107,092800,356858650,20250,20350,20350,20250,213
|
|
20241107,092700,352538500,20350,20350,20350,20350,21
|
|
20241107,092600,352111150,20300,20300,20300,20300,326
|
|
20241107,092500,345493350,20300,20300,20300,20300,45
|
|
20241107,092400,344579850,20300,20400,20400,20300,81
|
|
20241107,092300,342929450,20400,20500,20500,20400,472
|
|
20241107,092200,333260800,20500,20450,20550,20450,541
|
|
20241107,092100,322168650,20500,20450,20500,20450,427
|
|
20241107,092000,313423350,20450,20450,20450,20450,31
|
|
20241107,091900,312789400,20400,20400,20450,20350,1065
|
|
20241107,091800,291056300,20400,20300,20400,20250,31
|
|
20241107,091700,290427050,20450,20450,20450,20300,1031
|
|
20241107,091600,269489950,20450,20400,20450,20400,406
|
|
20241107,091500,261203500,20400,20400,20450,20400,255
|
|
20241107,091400,256001450,20400,20400,20500,20400,1253
|
|
20241107,091300,230339550,20500,20450,20500,20450,225
|
|
20241107,091200,225737300,20300,20300,20500,20300,1645
|
|
20241107,091100,192284900,20300,20250,20300,20250,712
|
|
20241107,091000,177838200,20250,20200,20250,20200,116
|
|
20241107,090900,175494200,20050,20200,20200,20050,340
|
|
20241107,090800,168641450,20250,20050,20250,20000,3289
|
|
20241107,090700,102632150,20050,20050,20050,20050,201
|
|
20241107,090600,98602100,20250,20250,20250,20200,146
|
|
20241107,090500,95650450,20100,20200,20200,20100,1700
|
|
20241107,090400,61360450,20250,20050,20250,20050,118
|
|
20241107,090300,58971350,20050,20100,20100,20050,550
|
|
20241107,090200,47929800,20100,20200,20250,20100,1019
|
|
20241107,090100,27422750,20200,20250,20250,20200,263
|
|
20241107,090000,22104400,20250,20300,20300,20250,1077
|