598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185500,2333347560,20400,20400,20400,20400,1479
|
|
20241111,185400,2333347560,20400,20400,20400,20400,0
|
|
20241111,185300,2333347560,20400,20400,20400,20400,0
|
|
20241111,185200,2333347560,20400,20400,20400,20400,0
|
|
20241111,185100,2333347560,20400,20400,20400,20400,0
|
|
20241111,185000,2333347560,20400,20400,20400,20400,0
|
|
20241111,184900,2333347560,20400,20400,20400,20400,0
|
|
20241111,184800,2333347560,20400,20400,20400,20400,0
|
|
20241111,184700,2333347560,20400,20400,20400,20400,0
|
|
20241111,184600,2333347560,20400,20400,20400,20400,0
|
|
20241111,184500,2333347560,20400,20400,20400,20400,0
|
|
20241111,184400,2333347560,20400,20400,20400,20400,0
|
|
20241111,184300,2333347560,20400,20400,20400,20400,0
|
|
20241111,184200,2333347560,20400,20400,20400,20400,0
|
|
20241111,184100,2333347560,20400,20400,20400,20400,0
|
|
20241111,184000,2333347560,20400,20400,20400,20400,0
|
|
20241111,183900,2333347560,20400,20400,20400,20400,0
|
|
20241111,183800,2333347560,20400,20400,20400,20400,0
|
|
20241111,183700,2333347560,20400,20400,20400,20400,0
|
|
20241111,183600,2333347560,20400,20400,20400,20400,0
|
|
20241111,183500,2333347560,20400,20400,20400,20400,0
|
|
20241111,183400,2333347560,20400,20400,20400,20400,0
|
|
20241111,183300,2333347560,20400,20400,20400,20400,0
|
|
20241111,183200,2333347560,20400,20400,20400,20400,0
|
|
20241111,183100,2333347560,20400,20400,20400,20400,0
|
|
20241111,183000,2333347560,20400,20400,20400,20400,0
|
|
20241111,182900,2333347560,20400,20400,20400,20400,0
|
|
20241111,182800,2333347560,20400,20400,20400,20400,0
|
|
20241111,182700,2333347560,20400,20400,20400,20400,0
|
|
20241111,182600,2333347560,20400,20400,20400,20400,0
|
|
20241111,182500,2333347560,20400,20400,20400,20400,1479
|
|
20241111,182400,2333347560,20400,20400,20400,20400,0
|
|
20241111,182300,2333347560,20400,20400,20400,20400,0
|
|
20241111,182200,2333347560,20400,20400,20400,20400,0
|
|
20241111,182100,2333347560,20400,20400,20400,20400,0
|
|
20241111,182000,2333347560,20400,20400,20400,20400,0
|
|
20241111,181900,2333347560,20400,20400,20400,20400,0
|
|
20241111,181800,2333347560,20400,20400,20400,20400,0
|
|
20241111,181700,2333347560,20400,20400,20400,20400,0
|
|
20241111,181600,2333347560,20400,20400,20400,20400,0
|
|
20241111,181500,2333347560,20400,20400,20400,20400,0
|
|
20241111,181400,2333347560,20400,20400,20400,20400,0
|
|
20241111,181300,2333347560,20400,20400,20400,20400,0
|
|
20241111,181200,2333347560,20400,20400,20400,20400,0
|
|
20241111,181100,2333347560,20400,20400,20400,20400,0
|
|
20241111,181000,2333347560,20400,20400,20400,20400,0
|
|
20241111,180900,2333347560,20400,20400,20400,20400,0
|
|
20241111,180800,2333347560,20400,20400,20400,20400,0
|
|
20241111,180700,2333347560,20400,20400,20400,20400,0
|
|
20241111,180600,2333347560,20400,20400,20400,20400,0
|
|
20241111,180500,2333347560,20400,20400,20400,20400,0
|
|
20241111,180400,2333347560,20400,20400,20400,20400,0
|
|
20241111,180300,2333347560,20400,20400,20400,20400,0
|
|
20241111,180200,2333347560,20400,20400,20400,20400,0
|
|
20241111,180100,2333347560,20400,20400,20400,20400,0
|
|
20241111,180000,2333347560,20400,20400,20400,20400,0
|
|
20241111,175900,2333347560,20400,20400,20400,20400,0
|
|
20241111,175800,2333347560,20400,20400,20400,20400,0
|
|
20241111,175700,2333347560,20400,20400,20400,20400,0
|
|
20241111,175600,2333347560,20400,20400,20400,20400,0
|
|
20241111,175500,2333347560,20400,20400,20400,20400,1479
|
|
20241111,175400,2333347560,20400,20400,20400,20400,0
|
|
20241111,175300,2333347560,20400,20400,20400,20400,0
|
|
20241111,175200,2333347560,20400,20400,20400,20400,0
|
|
20241111,175100,2333347560,20400,20400,20400,20400,0
|
|
20241111,175000,2333347560,20400,20400,20400,20400,0
|
|
20241111,174900,2333347560,20400,20400,20400,20400,0
|
|
20241111,174800,2333347560,20400,20400,20400,20400,0
|
|
20241111,174700,2333347560,20400,20400,20400,20400,0
|
|
20241111,174600,2333347560,20400,20400,20400,20400,0
|
|
20241111,174500,2333347560,20400,20400,20400,20400,0
|
|
20241111,174400,2333347560,20400,20400,20400,20400,0
|
|
20241111,174300,2333347560,20400,20400,20400,20400,0
|
|
20241111,174200,2333347560,20400,20400,20400,20400,0
|
|
20241111,174100,2333347560,20400,20400,20400,20400,0
|
|
20241111,174000,2333347560,20400,20400,20400,20400,0
|
|
20241111,173900,2333347560,20400,20400,20400,20400,0
|
|
20241111,173800,2333347560,20400,20400,20400,20400,0
|
|
20241111,173700,2333347560,20400,20400,20400,20400,0
|
|
20241111,173600,2333347560,20400,20400,20400,20400,0
|
|
20241111,173500,2333347560,20400,20400,20400,20400,0
|
|
20241111,173400,2333347560,20400,20400,20400,20400,0
|
|
20241111,173300,2333347560,20400,20400,20400,20400,0
|
|
20241111,173200,2333347560,20400,20400,20400,20400,0
|
|
20241111,173100,2333347560,20400,20400,20400,20400,0
|
|
20241111,173000,2333347560,20400,20400,20400,20400,0
|
|
20241111,172900,2333347560,20400,20400,20400,20400,0
|
|
20241111,172800,2333347560,20400,20400,20400,20400,0
|
|
20241111,172700,2333347560,20400,20400,20400,20400,0
|
|
20241111,172600,2333347560,20400,20400,20400,20400,0
|
|
20241111,172500,2333347560,20400,20400,20400,20400,1479
|
|
20241111,172400,2333347560,20400,20400,20400,20400,0
|
|
20241111,172300,2333347560,20400,20400,20400,20400,0
|
|
20241111,172200,2333347560,20400,20400,20400,20400,0
|
|
20241111,172100,2333347560,20400,20400,20400,20400,0
|
|
20241111,172000,2333347560,20400,20400,20400,20400,0
|
|
20241111,171900,2333347560,20400,20400,20400,20400,0
|
|
20241111,171800,2333347560,20400,20400,20400,20400,0
|
|
20241111,171700,2333347560,20400,20400,20400,20400,0
|
|
20241111,171600,2333347560,20400,20400,20400,20400,0
|
|
20241111,171500,2333347560,20400,20400,20400,20400,0
|
|
20241111,171400,2333347560,20400,20400,20400,20400,0
|
|
20241111,171300,2333347560,20400,20400,20400,20400,0
|
|
20241111,171200,2333347560,20400,20400,20400,20400,0
|
|
20241111,171100,2333347560,20400,20400,20400,20400,0
|
|
20241111,171000,2333347560,20400,20400,20400,20400,0
|
|
20241111,170900,2333347560,20400,20400,20400,20400,0
|
|
20241111,170800,2333347560,20400,20400,20400,20400,0
|
|
20241111,170700,2333347560,20400,20400,20400,20400,0
|
|
20241111,170600,2333347560,20400,20400,20400,20400,0
|
|
20241111,170500,2333347560,20400,20400,20400,20400,0
|
|
20241111,170400,2333347560,20400,20400,20400,20400,0
|
|
20241111,170300,2333347560,20400,20400,20400,20400,0
|
|
20241111,170200,2333347560,20400,20400,20400,20400,0
|
|
20241111,170100,2333347560,20400,20400,20400,20400,0
|
|
20241111,170000,2333347560,20400,20400,20400,20400,0
|
|
20241111,165900,2333347560,20400,20400,20400,20400,0
|
|
20241111,165800,2333347560,20400,20400,20400,20400,0
|
|
20241111,165700,2333347560,20400,20400,20400,20400,0
|
|
20241111,165600,2333347560,20400,20400,20400,20400,0
|
|
20241111,165500,2333347560,20400,20400,20400,20400,1479
|
|
20241111,165400,2333347560,20400,20400,20400,20400,0
|
|
20241111,165300,2333347560,20400,20400,20400,20400,0
|
|
20241111,165200,2333347560,20400,20400,20400,20400,0
|
|
20241111,165100,2333347560,20400,20400,20400,20400,0
|
|
20241111,165000,2333347560,20400,20400,20400,20400,0
|
|
20241111,164900,2333347560,20400,20400,20400,20400,0
|
|
20241111,164800,2333347560,20400,20400,20400,20400,0
|
|
20241111,164700,2333347560,20400,20400,20400,20400,0
|
|
20241111,164600,2333347560,20400,20400,20400,20400,0
|
|
20241111,164500,2333347560,20400,20400,20400,20400,0
|
|
20241111,164400,2333347560,20400,20400,20400,20400,0
|
|
20241111,164300,2333347560,20400,20400,20400,20400,0
|
|
20241111,164200,2333347560,20400,20400,20400,20400,0
|
|
20241111,164100,2333347560,20400,20400,20400,20400,0
|
|
20241111,164000,2333347560,20400,20400,20400,20400,0
|
|
20241111,163900,2333347560,20400,20400,20400,20400,0
|
|
20241111,163800,2333347560,20400,20400,20400,20400,0
|
|
20241111,163700,2333347560,20400,20400,20400,20400,0
|
|
20241111,163600,2333347560,20400,20400,20400,20400,0
|
|
20241111,163500,2333347560,20400,20400,20400,20400,0
|
|
20241111,163400,2333347560,20400,20400,20400,20400,0
|
|
20241111,163300,2333347560,20400,20400,20400,20400,0
|
|
20241111,163200,2333347560,20400,20400,20400,20400,0
|
|
20241111,163100,2333347560,20400,20400,20400,20400,0
|
|
20241111,163000,2333347560,20400,20400,20400,20400,0
|
|
20241111,162900,2333347560,20400,20400,20400,20400,0
|
|
20241111,162800,2333347560,20400,20400,20400,20400,0
|
|
20241111,162700,2333347560,20400,20400,20400,20400,0
|
|
20241111,162600,2333347560,20400,20400,20400,20400,0
|
|
20241111,162500,2333347560,20400,20400,20400,20400,1479
|
|
20241111,162400,2333347560,20400,20400,20400,20400,0
|
|
20241111,162300,2333347560,20400,20400,20400,20400,0
|
|
20241111,162200,2333347560,20400,20400,20400,20400,0
|
|
20241111,162100,2333347560,20400,20400,20400,20400,0
|
|
20241111,162000,2333347560,20400,20400,20400,20400,0
|
|
20241111,161900,2333347560,20400,20400,20400,20400,0
|
|
20241111,161800,2333347560,20400,20400,20400,20400,0
|
|
20241111,161700,2333347560,20400,20400,20400,20400,0
|
|
20241111,161600,2333347560,20400,20400,20400,20400,0
|
|
20241111,161500,2333347560,20400,20400,20400,20400,0
|
|
20241111,161400,2333347560,20400,20400,20400,20400,0
|
|
20241111,161300,2333347560,20400,20400,20400,20400,0
|
|
20241111,161200,2333347560,20400,20400,20400,20400,0
|
|
20241111,161100,2333347560,20400,20400,20400,20400,0
|
|
20241111,161000,2333347560,20400,20400,20400,20400,0
|
|
20241111,160900,2333347560,20400,20400,20400,20400,0
|
|
20241111,160800,2333347560,20400,20400,20400,20400,0
|
|
20241111,160700,2333347560,20400,20400,20400,20400,0
|
|
20241111,160600,2333347560,20400,20400,20400,20400,0
|
|
20241111,160500,2333347560,20400,20400,20400,20400,0
|
|
20241111,160400,2333347560,20400,20400,20400,20400,0
|
|
20241111,160300,2333347560,20400,20400,20400,20400,0
|
|
20241111,160200,2333347560,20400,20400,20400,20400,0
|
|
20241111,160100,2333347560,20400,20400,20400,20400,0
|
|
20241111,160000,2333347560,20400,20400,20400,20400,0
|
|
20241111,155900,2333347560,20400,20400,20400,20400,0
|
|
20241111,155800,2333347560,20400,20400,20400,20400,0
|
|
20241111,155700,2333347560,20400,20400,20400,20400,0
|
|
20241111,155600,2333347560,20400,20400,20400,20400,0
|
|
20241111,155500,2333347560,20400,20400,20400,20400,1479
|
|
20241111,155400,2333347560,20400,20400,20400,20400,0
|
|
20241111,155300,2333347560,20400,20400,20400,20400,0
|
|
20241111,155200,2333347560,20400,20400,20400,20400,0
|
|
20241111,155100,2333347560,20400,20400,20400,20400,0
|
|
20241111,155000,2333347560,20400,20400,20400,20400,0
|
|
20241111,154900,2333347560,20400,20400,20400,20400,0
|
|
20241111,154800,2333347560,20400,20400,20400,20400,0
|
|
20241111,154700,2333347560,20400,20400,20400,20400,0
|
|
20241111,154600,2333347560,20400,20400,20400,20400,0
|
|
20241111,154500,2333347560,20400,20400,20400,20400,0
|
|
20241111,154400,2333347560,20400,20400,20400,20400,0
|
|
20241111,154300,2333347560,20400,20400,20400,20400,0
|
|
20241111,154200,2333347560,20400,20400,20400,20400,0
|
|
20241111,154100,2333347560,20400,20400,20400,20400,0
|
|
20241111,154000,2333347560,20400,20400,20400,20400,0
|
|
20241111,153900,2333347560,20400,20400,20400,20400,0
|
|
20241111,153800,2333347560,20400,20400,20400,20400,0
|
|
20241111,153700,2333347560,20400,20400,20400,20400,0
|
|
20241111,153600,2333347560,20400,20400,20400,20400,0
|
|
20241111,153500,2333347560,20400,20400,20400,20400,0
|
|
20241111,153400,2333347560,20400,20400,20400,20400,0
|
|
20241111,153300,2333347560,20400,20400,20400,20400,0
|
|
20241111,153200,2333347560,20400,20400,20400,20400,0
|
|
20241111,153100,2333347560,20400,20400,20400,20400,0
|
|
20241111,153000,2333347560,20400,20400,20400,20400,1479
|
|
20241111,152900,2303175960,20300,20300,20300,20300,0
|
|
20241111,152800,2303175960,20300,20300,20300,20300,0
|
|
20241111,152700,2303175960,20300,20300,20300,20300,0
|
|
20241111,152600,2303175960,20300,20300,20300,20300,0
|
|
20241111,152500,2303175960,20300,20300,20300,20300,0
|
|
20241111,152400,2303175960,20300,20300,20300,20300,0
|
|
20241111,152300,2303175960,20300,20300,20300,20300,0
|
|
20241111,152200,2303175960,20300,20300,20300,20300,0
|
|
20241111,152100,2303175960,20300,20300,20300,20300,0
|
|
20241111,152000,2303175960,20300,20300,20300,20300,0
|
|
20241111,151900,2303175960,20300,20350,20350,20300,84
|
|
20241111,151800,2301470410,20300,20350,20350,20300,159
|
|
20241111,151700,2298238110,20350,20350,20350,20350,0
|
|
20241111,151600,2298238110,20350,20400,20450,20350,413
|
|
20241111,151500,2289817260,20300,20300,20300,20300,0
|
|
20241111,151400,2289817260,20300,20300,20300,20300,58
|
|
20241111,151300,2288639860,20300,20300,20300,20300,0
|
|
20241111,151200,2288639860,20300,20350,20350,20300,77
|
|
20241111,151100,2287075810,20300,20300,20300,20300,0
|
|
20241111,151000,2287075810,20300,20300,20300,20300,59
|
|
20241111,150900,2285878110,20300,20300,20300,20300,0
|
|
20241111,150800,2285878110,20300,20300,20300,20300,58
|
|
20241111,150700,2284700710,20350,20300,20350,20300,7
|
|
20241111,150600,2284558360,20350,20300,20400,20300,81
|
|
20241111,150500,2282911860,20300,20300,20400,20300,122
|
|
20241111,150400,2280435160,20450,20450,20450,20450,0
|
|
20241111,150300,2280435160,20450,20250,20450,20250,398
|
|
20241111,150200,2272332010,20250,20250,20250,20250,0
|
|
20241111,150100,2272332010,20250,20250,20250,20250,57
|
|
20241111,150000,2271177760,20300,20300,20300,20300,1
|
|
20241111,145900,2271157460,20250,20200,20250,20200,98
|
|
20241111,145800,2269175860,20300,20300,20300,20300,1
|
|
20241111,145700,2269155560,20250,20150,20250,20150,178
|
|
20241111,145600,2265556860,20200,20200,20200,20200,550
|
|
20241111,145500,2254446860,20250,20200,20250,20200,277
|
|
20241111,145400,2248837660,20200,20250,20250,20200,81
|
|
20241111,145300,2247200260,20200,20250,20250,20200,211
|
|
20241111,145200,2242928310,20250,20200,20250,20200,63
|
|
20241111,145100,2241655460,20200,20200,20200,20200,0
|
|
20241111,145000,2241655460,20200,20200,20200,20200,57
|
|
20241111,144900,2240504060,20200,20200,20200,20200,0
|
|
20241111,144800,2240504060,20200,20250,20300,20150,302
|
|
20241111,144700,2234392910,20250,20250,20250,20250,14
|
|
20241111,144600,2234109410,20200,20200,20200,20200,130
|
|
20241111,144500,2231483410,20150,20150,20150,20150,57
|
|
20241111,144400,2230334860,20200,20200,20200,20200,486
|
|
20241111,144300,2220517660,20200,20200,20200,20200,153
|
|
20241111,144200,2217427060,20200,20200,20200,20200,20
|
|
20241111,144100,2217023060,20200,20200,20200,20200,58
|
|
20241111,144000,2215851460,20250,20250,20250,20250,100
|
|
20241111,143900,2213826460,20250,20250,20250,20250,153
|
|
20241111,143800,2210728210,20250,20250,20250,20250,0
|
|
20241111,143700,2210728210,20250,20250,20250,20250,0
|
|
20241111,143600,2210728210,20250,20250,20250,20250,58
|
|
20241111,143500,2209553710,20250,20250,20250,20250,1
|
|
20241111,143400,2209533460,20250,20300,20300,20250,184
|
|
20241111,143300,2205798760,20300,20300,20300,20300,600
|
|
20241111,143200,2193618760,20200,20200,20200,20200,58
|
|
20241111,143100,2192447160,20200,20200,20200,20200,1
|
|
20241111,143000,2192426960,20200,20200,20200,20200,57
|
|
20241111,142900,2191275560,20200,20200,20200,20200,0
|
|
20241111,142800,2191275560,20200,20200,20200,20200,0
|
|
20241111,142700,2191275560,20200,20300,20300,20200,660
|
|
20241111,142600,2177883360,20200,20200,20200,20200,0
|
|
20241111,142500,2177883360,20200,20200,20200,20200,58
|
|
20241111,142400,2176711760,20200,20200,20200,20200,0
|
|
20241111,142300,2176711760,20200,20200,20200,20200,57
|
|
20241111,142200,2175560360,20250,20250,20250,20250,0
|
|
20241111,142100,2175560360,20250,20150,20250,20150,59
|
|
20241111,142000,2174371410,20250,20250,20250,20250,0
|
|
20241111,141900,2174371410,20250,20150,20250,20150,2
|
|
20241111,141800,2174331010,20150,20250,20300,20150,702
|
|
20241111,141700,2160094860,20250,20050,20250,20050,1063
|
|
20241111,141600,2138575110,20050,20050,20050,20050,58
|
|
20241111,141500,2137412210,20200,20100,20200,20100,639
|
|
20241111,141400,2124529110,20000,20200,20250,19990,12532
|
|
20241111,141300,1873128000,20200,20200,20200,20200,3
|
|
20241111,141200,1873067400,20200,20200,20200,20200,58
|
|
20241111,141100,1871895800,20150,20150,20150,20150,0
|
|
20241111,141000,1871895800,20150,20150,20150,20150,0
|
|
20241111,140900,1871895800,20150,20150,20150,20150,57
|
|
20241111,140800,1870747250,20250,20250,20250,20250,24
|
|
20241111,140700,1870261250,20150,20150,20150,20150,58
|
|
20241111,140600,1869092550,20250,20250,20250,20250,114
|
|
20241111,140500,1866784050,20150,20150,20150,20150,58
|
|
20241111,140400,1865615350,20200,20200,20200,20200,10
|
|
20241111,140300,1865413350,20150,20150,20150,20150,57
|
|
20241111,140200,1864264800,20250,20250,20250,20250,7
|
|
20241111,140100,1864123050,20150,20200,20250,20150,60
|
|
20241111,140000,1862911050,20200,20200,20200,20200,0
|
|
20241111,135900,1862911050,20200,20200,20200,20200,0
|
|
20241111,135800,1862911050,20200,20200,20200,20200,57
|
|
20241111,135700,1861759650,20200,20200,20200,20200,38
|
|
20241111,135600,1860992050,20200,20200,20200,20200,58
|
|
20241111,135500,1859820450,20250,20250,20250,20250,0
|
|
20241111,135400,1859820450,20250,20200,20250,20200,59
|
|
20241111,135300,1858628550,20250,20250,20250,20250,25
|
|
20241111,135200,1858122300,20250,20150,20250,20150,540
|
|
20241111,135100,1847193100,20150,20150,20150,20150,1441
|
|
20241111,135000,1818156950,20150,20150,20150,20150,316
|
|
20241111,134900,1811789550,20200,20250,20250,20200,868
|
|
20241111,134800,1794255050,20200,20200,20200,20200,35
|
|
20241111,134700,1793548050,20200,20200,20200,20200,87
|
|
20241111,134600,1791790650,20200,20200,20200,20200,0
|
|
20241111,134500,1791790650,20200,20200,20200,20200,58
|
|
20241111,134400,1790619050,20200,20250,20250,20200,130
|
|
20241111,134300,1787987050,20250,20200,20250,20200,694
|
|
20241111,134200,1773943800,20200,20200,20200,20200,200
|
|
20241111,134100,1769903800,20200,20200,20200,20200,1
|
|
20241111,134000,1769883600,20200,20250,20250,20200,70
|
|
20241111,133900,1768469000,20250,20250,20250,20250,0
|
|
20241111,133800,1768469000,20250,20250,20250,20250,597
|
|
20241111,133700,1756379750,20250,20250,20250,20250,0
|
|
20241111,133600,1756379750,20250,20250,20250,20250,114
|
|
20241111,133500,1754071250,20250,20250,20250,20250,0
|
|
20241111,133400,1754071250,20250,20250,20250,20250,58
|
|
20241111,133300,1752896750,20250,20250,20250,20250,502
|
|
20241111,133200,1742731250,20200,20200,20200,20200,82
|
|
20241111,133100,1741074850,20200,20200,20200,20200,102
|
|
20241111,133000,1739014450,20250,20250,20250,20250,517
|
|
20241111,132900,1728545200,20250,20250,20250,20250,77
|
|
20241111,132800,1726985950,20250,20250,20250,20250,102
|
|
20241111,132700,1724920450,20250,20250,20250,20250,574
|
|
20241111,132600,1713296950,20300,20250,20300,20250,153
|
|
20241111,132500,1710195050,20250,20250,20250,20250,58
|
|
20241111,132400,1709020550,20300,20300,20300,20300,0
|
|
20241111,132300,1709020550,20300,20300,20300,20300,500
|
|
20241111,132200,1698870550,20250,20250,20250,20250,177
|
|
20241111,132100,1695286300,20300,20400,20400,20300,501
|
|
20241111,132000,1685115900,20300,20300,20300,20300,1085
|
|
20241111,131900,1663090400,20300,20350,20350,20300,427
|
|
20241111,131800,1654402450,20300,20300,20300,20300,58
|
|
20241111,131700,1653225050,20350,20300,20350,20300,15
|
|
20241111,131600,1652920050,20300,20250,20300,20250,60
|
|
20241111,131500,1651704900,20250,20250,20250,20250,0
|
|
20241111,131400,1651704900,20250,20250,20250,20250,0
|
|
20241111,131300,1651704900,20250,20250,20250,20250,59
|
|
20241111,131200,1650510150,20250,20250,20250,20250,77
|
|
20241111,131100,1648950900,20250,20350,20350,20250,58
|
|
20241111,131000,1647776300,20250,20250,20250,20250,0
|
|
20241111,130900,1647776300,20250,20350,20350,20250,198
|
|
20241111,130800,1643752900,20350,20400,20400,20350,71
|
|
20241111,130700,1642307550,20250,20250,20250,20250,61
|
|
20241111,130600,1641072300,20350,20350,20350,20350,1
|
|
20241111,130500,1641051950,20300,20300,20300,20300,1198
|
|
20241111,130400,1616732550,20300,20300,20300,20300,58
|
|
20241111,130300,1615555150,20400,20400,20400,20400,144
|
|
20241111,130200,1612617550,20400,20300,20400,20300,68
|
|
20241111,130100,1611236100,20300,20300,20300,20300,0
|
|
20241111,130000,1611236100,20300,20300,20300,20300,68
|
|
20241111,125900,1609855700,20400,20400,20400,20400,42
|
|
20241111,125800,1608998900,20300,20300,20300,20300,58
|
|
20241111,125700,1607821500,20350,20350,20350,20350,0
|
|
20241111,125600,1607821500,20350,20300,20350,20300,12
|
|
20241111,125500,1607577800,20300,20300,20300,20300,1346
|
|
20241111,125400,1580254000,20300,20300,20300,20300,321
|
|
20241111,125300,1573737700,20300,20350,20350,20300,229
|
|
20241111,125200,1569080450,20350,20350,20350,20350,0
|
|
20241111,125100,1569080450,20350,20350,20350,20350,73
|
|
20241111,125000,1567594900,20500,20450,20500,20400,350
|
|
20241111,124900,1560437000,20350,20350,20450,20300,273
|
|
20241111,124800,1554883850,20400,20400,20400,20400,19
|
|
20241111,124700,1554496250,20400,20350,20450,20350,68
|
|
20241111,124600,1553111850,20450,20450,20450,20450,1
|
|
20241111,124500,1553091400,20350,20350,20350,20350,0
|
|
20241111,124400,1553091400,20350,20350,20350,20350,58
|
|
20241111,124300,1551911100,20350,20350,20350,20350,0
|
|
20241111,124200,1551911100,20350,20350,20350,20350,58
|
|
20241111,124100,1550730800,20450,20300,20450,20300,48
|
|
20241111,124000,1549752200,20350,20350,20350,20350,57
|
|
20241111,123900,1548592250,20450,20450,20450,20450,0
|
|
20241111,123800,1548592250,20450,20300,20450,20300,99
|
|
20241111,123700,1546576550,20350,20350,20350,20350,1040
|
|
20241111,123600,1525412550,20350,20350,20350,20350,6
|
|
20241111,123500,1525290450,20350,20350,20350,20350,57
|
|
20241111,123400,1524130500,20350,20350,20350,20350,0
|
|
20241111,123300,1524130500,20350,20350,20350,20350,58
|
|
20241111,123200,1522950200,20350,20350,20350,20350,0
|
|
20241111,123100,1522950200,20350,20400,20400,20350,327
|
|
20241111,123000,1516290100,20400,20550,20550,20400,42
|
|
20241111,122900,1515428050,20400,20400,20400,20400,58
|
|
20241111,122800,1514244850,20400,20500,20500,20400,64
|
|
20241111,122700,1512935750,20400,20400,20400,20400,0
|
|
20241111,122600,1512935750,20400,20550,20550,20400,93
|
|
20241111,122500,1511033300,20400,20400,20400,20400,90
|
|
20241111,122400,1509197300,20400,20550,20550,20400,92
|
|
20241111,122300,1507315250,20550,20550,20550,20550,0
|
|
20241111,122200,1507315250,20550,20450,20550,20400,217
|
|
20241111,122100,1502874600,20400,20400,20400,20400,0
|
|
20241111,122000,1502874600,20400,20550,20550,20400,121
|
|
20241111,121900,1500400950,20550,20550,20550,20550,0
|
|
20241111,121800,1500400950,20550,20550,20550,20550,35
|
|
20241111,121700,1499681700,20450,20450,20450,20450,58
|
|
20241111,121600,1498495600,20550,20550,20550,20550,35
|
|
20241111,121500,1497776350,20400,20400,20400,20400,57
|
|
20241111,121400,1496613550,20550,20550,20550,20550,259
|
|
20241111,121300,1491291100,20450,20450,20450,20450,709
|
|
20241111,121200,1476792050,20550,20550,20550,20550,35
|
|
20241111,121100,1476072800,20400,20400,20400,20400,58
|
|
20241111,121000,1474889600,20550,20550,20550,20550,35
|
|
20241111,120900,1474170350,20450,20450,20450,20450,0
|
|
20241111,120800,1474170350,20450,20550,20550,20450,137
|
|
20241111,120700,1471365200,20450,20450,20450,20450,271
|
|
20241111,120600,1465823250,20450,20500,20500,20450,93
|
|
20241111,120500,1463919650,20400,20400,20400,20400,0
|
|
20241111,120400,1463919650,20400,20500,20500,20400,224
|
|
20241111,120300,1459333350,20400,20400,20400,20400,21
|
|
20241111,120200,1458904950,20500,20400,20500,20400,102
|
|
20241111,120100,1456819750,20500,20500,20500,20500,14
|
|
20241111,120000,1456532750,20500,20500,20500,20500,35
|
|
20241111,115900,1455815250,20400,20500,20500,20400,64
|
|
20241111,115800,1454508950,20500,20500,20500,20500,35
|
|
20241111,115700,1453791450,20450,20450,20450,20450,76
|
|
20241111,115600,1452237250,20450,20450,20450,20450,26
|
|
20241111,115500,1451705550,20400,20450,20450,20400,86
|
|
20241111,115400,1449948350,20550,20550,20550,20550,35
|
|
20241111,115300,1449229100,20450,20550,20550,20450,581
|
|
20241111,115200,1437346850,20600,20600,20600,20600,35
|
|
20241111,115100,1436625850,20450,20450,20450,20450,0
|
|
20241111,115000,1436625850,20450,20600,20600,20450,293
|
|
20241111,114900,1430628750,20450,20500,20500,20450,219
|
|
20241111,114800,1426141750,20500,20600,20600,20500,92
|
|
20241111,114700,1424252250,20500,20500,20500,20500,0
|
|
20241111,114600,1424252250,20500,20600,20600,20500,93
|
|
20241111,114500,1422342250,20650,20650,20650,20650,22
|
|
20241111,114400,1421887950,20650,20600,20650,20500,304
|
|
20241111,114300,1415630700,20600,20600,20600,20600,0
|
|
20241111,114200,1415630700,20600,20500,20600,20500,95
|
|
20241111,114100,1413679600,20600,20600,20600,20600,0
|
|
20241111,114000,1413679600,20600,20600,20600,20600,35
|
|
20241111,113900,1412958600,20500,20500,20500,20500,57
|
|
20241111,113800,1411790100,20600,20600,20600,20600,35
|
|
20241111,113700,1411069100,20500,20550,20550,20500,59
|
|
20241111,113600,1409859550,20500,20600,20600,20500,39
|
|
20241111,113500,1409056550,20500,20550,20550,20500,490
|
|
20241111,113400,1398993700,20650,20650,20650,20650,35
|
|
20241111,113300,1398270950,20650,20550,20650,20500,538
|
|
20241111,113200,1387216700,20550,20500,20550,20500,40
|
|
20241111,113100,1386394950,20500,20500,20500,20500,0
|
|
20241111,113000,1386394950,20500,20550,20600,20500,142
|
|
20241111,112900,1383476800,20500,20500,20500,20500,0
|
|
20241111,112800,1383476800,20500,20700,20700,20500,92
|
|
20241111,112700,1381583800,20700,20700,20700,20700,0
|
|
20241111,112600,1381583800,20700,20500,20700,20500,93
|
|
20241111,112500,1379670300,20700,20700,20700,20700,0
|
|
20241111,112400,1379670300,20700,20500,20700,20500,92
|
|
20241111,112300,1377777300,20700,20700,20700,20700,22
|
|
20241111,112200,1377321900,20700,20700,20700,20700,35
|
|
20241111,112100,1376597400,20500,20500,20500,20500,58
|
|
20241111,112000,1375408400,20700,20500,20700,20500,38
|
|
20241111,111900,1374622400,20500,20500,20500,20500,58
|
|
20241111,111800,1373433400,20550,20650,20650,20550,37
|
|
20241111,111700,1372669550,20550,20550,20550,20550,57
|
|
20241111,111600,1371498200,20700,20550,20700,20550,148
|
|
20241111,111500,1368441700,20550,20550,20550,20550,58
|
|
20241111,111400,1367249800,20600,20550,20600,20550,37
|
|
20241111,111300,1366487700,20550,20550,20550,20550,1012
|
|
20241111,111200,1345691100,20600,20750,20750,20600,93
|
|
20241111,111100,1343769900,20750,20750,20750,20750,0
|
|
20241111,111000,1343769900,20750,20600,20750,20600,93
|
|
20241111,110900,1341848850,20700,20700,20700,20700,0
|
|
20241111,110800,1341848850,20700,20600,20700,20600,92
|
|
20241111,110700,1339950150,20700,20700,20700,20700,0
|
|
20241111,110600,1339950150,20700,20550,20700,20550,93
|
|
20241111,110500,1338033750,20750,20750,20750,20750,13
|
|
20241111,110400,1337764000,20800,20750,20800,20750,1039
|
|
20241111,110300,1316203000,20750,20750,20800,20750,1952
|
|
20241111,110200,1275695900,20750,20650,20750,20650,4243
|
|
20241111,110100,1187754100,20550,20650,20700,20550,2057
|
|
20241111,110000,1145183800,20650,20650,20650,20650,35
|
|
20241111,105900,1144461050,20550,20650,20650,20550,1170
|
|
20241111,105800,1120317550,20650,20650,20650,20650,35
|
|
20241111,105700,1119594800,20550,20550,20550,20550,70
|
|
20241111,105600,1118156300,20700,20550,20700,20550,45
|
|
20241111,105500,1117226300,20600,20700,20700,20600,43
|
|
20241111,105400,1116336800,20600,20700,20700,20600,116
|
|
20241111,105300,1113946700,20700,20700,20700,20700,35
|
|
20241111,105200,1113222200,20550,20550,20550,20550,57
|
|
20241111,105100,1112050850,20700,20700,20700,20700,36
|
|
20241111,105000,1111305650,20700,20650,20700,20550,80
|
|
20241111,104900,1109660200,20600,20600,20600,20600,72
|
|
20241111,104800,1108177000,20600,20600,20600,20600,102
|
|
20241111,104700,1106075800,20650,20650,20650,20650,35
|
|
20241111,104600,1105353050,20600,20600,20600,20600,20
|
|
20241111,104500,1104941050,20550,20700,20700,20550,93
|
|
20241111,104400,1103024650,20500,20500,20500,20500,0
|
|
20241111,104300,1103024650,20500,20700,20700,20500,93
|
|
20241111,104200,1101111150,20500,20500,20500,20500,6
|
|
20241111,104100,1100988150,20700,20700,20700,20450,228
|
|
20241111,104000,1096311450,20700,20700,20700,20700,126
|
|
20241111,103900,1093703250,20700,20500,20700,20500,93
|
|
20241111,103800,1091789750,20700,20700,20700,20700,0
|
|
20241111,103700,1091789750,20700,20500,20700,20500,92
|
|
20241111,103600,1089896750,20500,20500,20500,20500,57
|
|
20241111,103500,1088728250,20650,20650,20650,20650,35
|
|
20241111,103400,1088005500,20500,20500,20500,20500,58
|
|
20241111,103300,1086816500,20700,20500,20700,20500,535
|
|
20241111,103200,1075842000,20500,20500,20500,20500,57
|
|
20241111,103100,1074673500,20700,20700,20700,20700,36
|
|
20241111,103000,1073928300,20700,20500,20700,20500,62
|
|
20241111,102900,1072656500,20700,20700,20700,20700,60
|
|
20241111,102800,1071414500,20500,20500,20500,20500,158
|
|
20241111,102700,1068175500,20700,20700,20700,20700,35
|
|
20241111,102600,1067451000,20500,20500,20500,20500,0
|
|
20241111,102500,1067451000,20500,20700,20700,20500,92
|
|
20241111,102400,1065558000,20500,20500,20500,20500,0
|
|
20241111,102300,1065558000,20500,20500,20700,20500,110
|
|
20241111,102200,1063296000,20700,20700,20700,20700,0
|
|
20241111,102100,1063296000,20700,20500,20700,20500,92
|
|
20241111,102000,1061403000,20700,20700,20700,20700,0
|
|
20241111,101900,1061403000,20700,20500,20700,20500,93
|
|
20241111,101800,1059489500,20750,20750,20750,20750,0
|
|
20241111,101700,1059489500,20750,20750,20750,20750,35
|
|
20241111,101600,1058763250,20500,20700,20750,20500,300
|
|
20241111,101500,1052564600,20700,20700,20700,20700,60
|
|
20241111,101400,1051322600,20500,20500,20500,20500,58
|
|
20241111,101300,1050133600,20700,20700,20700,20700,36
|
|
20241111,101200,1049388400,20500,20500,20500,20500,58
|
|
20241111,101100,1048199400,20700,20700,20700,20700,35
|
|
20241111,101000,1047474900,20700,20500,20700,20500,69
|
|
20241111,100900,1046058000,20700,20700,20700,20700,35
|
|
20241111,100800,1045333500,20500,20500,20500,20500,0
|
|
20241111,100700,1045333500,20500,20650,20650,20500,93
|
|
20241111,100600,1043421750,20650,20650,20650,20650,0
|
|
20241111,100500,1043421750,20650,20450,20650,20450,188
|
|
20241111,100400,1039564400,20450,20500,20550,20450,359
|
|
20241111,100300,1032207750,20600,20500,20600,20500,203
|
|
20241111,100200,1028041150,20550,20550,20550,20550,643
|
|
20241111,100100,1014827500,20600,20600,20600,20550,732
|
|
20241111,100000,999757250,20750,20600,20750,20600,179
|
|
20241111,095900,996069700,20700,20700,20700,20700,35
|
|
20241111,095800,995345200,20600,20700,20700,20600,866
|
|
20241111,095700,977488300,20700,20750,20750,20700,249
|
|
20241111,095600,972333950,20700,20750,20750,20700,272
|
|
20241111,095500,966701800,20700,20750,20750,20700,403
|
|
20241111,095400,958349700,20750,20800,20800,20750,2543
|
|
20241111,095300,905461050,20750,20750,20750,20750,40
|
|
20241111,095200,904631050,20750,20750,20750,20750,76
|
|
20241111,095100,903054050,20750,20750,20750,20750,222
|
|
20241111,095000,898447550,20750,20800,20800,20750,287
|
|
20241111,094900,892490550,20750,20750,20750,20750,422
|
|
20241111,094800,883734050,20750,20850,20850,20750,3034
|
|
20241111,094700,820633600,20800,20800,20800,20800,353
|
|
20241111,094600,813291200,20850,20900,20900,20800,505
|
|
20241111,094500,802769950,20850,20900,20900,20850,558
|
|
20241111,094400,791133500,20850,20950,20950,20850,235
|
|
20241111,094300,786229750,20950,20950,20950,20850,324
|
|
20241111,094200,779467350,21000,20900,21000,20900,233
|
|
20241111,094100,774593850,20900,20900,21000,20900,108
|
|
20241111,094000,772335950,20900,21000,21000,20900,527
|
|
20241111,093900,761285150,21000,20850,21000,20850,1497
|
|
20241111,093800,729951500,20900,20700,20900,20700,622
|
|
20241111,093700,716986950,20800,20750,20800,20700,2395
|
|
20241111,093600,667209250,20800,20800,20850,20800,829
|
|
20241111,093500,649964300,20800,20850,20850,20800,872
|
|
20241111,093400,631793600,20850,20900,20950,20850,1280
|
|
20241111,093300,605001800,21000,21000,21000,20900,1474
|
|
20241111,093200,574088200,21050,20800,21050,20800,1696
|
|
20241111,093100,538461650,20800,21000,21050,20800,3781
|
|
20241111,093000,459374300,21050,21000,21100,21000,80
|
|
20241111,092900,457689250,21000,21050,21100,21000,3895
|
|
20241111,092800,375529250,21050,20850,21150,20850,3883
|
|
20241111,092700,293852500,20950,20800,20950,20800,1074
|
|
20241111,092600,271419650,20800,20800,20800,20800,701
|
|
20241111,092500,256838850,20800,20850,20850,20800,483
|
|
20241111,092400,246772450,20800,20700,20800,20650,671
|
|
20241111,092300,232837650,20700,20750,20750,20700,316
|
|
20241111,092200,226296400,20800,20650,20800,20600,1093
|
|
20241111,092100,203609200,20650,20650,20650,20650,31
|
|
20241111,092000,202969050,20700,20600,20700,20600,323
|
|
20241111,091900,196298650,20600,20600,20600,20600,116
|
|
20241111,091800,193909050,20550,20550,20550,20550,256
|
|
20241111,091700,188648250,20550,20550,20550,20550,59
|
|
20241111,091600,187435800,20550,20650,20650,20550,55
|
|
20241111,091500,186302050,20600,20600,20600,20600,186
|
|
20241111,091400,182470450,20650,20650,20650,20650,48
|
|
20241111,091300,181479250,20650,20750,20750,20650,396
|
|
20241111,091200,173287450,20650,20700,20700,20650,858
|
|
20241111,091100,155550750,20700,20700,20700,20700,29
|
|
20241111,091000,154950450,20750,20700,20750,20700,45
|
|
20241111,090900,154016750,20750,20700,20750,20700,43
|
|
20241111,090800,153126250,20700,20850,20900,20700,1780
|
|
20241111,090700,116019400,20900,20800,20950,20800,1098
|
|
20241111,090600,93068100,20800,20750,20950,20750,1824
|
|
20241111,090500,55028150,20800,20650,20800,20650,825
|
|
20241111,090400,37923850,20700,20650,20700,20650,13
|
|
20241111,090300,37655350,20650,20650,20750,20650,346
|
|
20241111,090200,30503650,20650,20600,20650,20500,404
|
|
20241111,090100,22178050,20600,20550,20600,20500,78
|
|
20241111,090000,20574850,20450,20600,20600,20450,1000
|