628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,192400,2468673630,19690,19690,19690,19690,0
|
|
20241022,192300,2468673630,19690,19690,19690,19690,0
|
|
20241022,192200,2468673630,19690,19690,19690,19690,0
|
|
20241022,192100,2468673630,19690,19690,19690,19690,0
|
|
20241022,192000,2468673630,19690,19690,19690,19690,0
|
|
20241022,191900,2468673630,19690,19690,19690,19690,0
|
|
20241022,191800,2468673630,19690,19690,19690,19690,0
|
|
20241022,191700,2468673630,19690,19690,19690,19690,0
|
|
20241022,191600,2468673630,19690,19690,19690,19690,0
|
|
20241022,191500,2468673630,19690,19690,19690,19690,0
|
|
20241022,191400,2468673630,19690,19690,19690,19690,0
|
|
20241022,191300,2468673630,19690,19690,19690,19690,0
|
|
20241022,191200,2468673630,19690,19690,19690,19690,0
|
|
20241022,191100,2468673630,19690,19690,19690,19690,0
|
|
20241022,191000,2468673630,19690,19690,19690,19690,0
|
|
20241022,190900,2468673630,19690,19690,19690,19690,0
|
|
20241022,190800,2468673630,19690,19690,19690,19690,0
|
|
20241022,190700,2468673630,19690,19690,19690,19690,0
|
|
20241022,190600,2468673630,19690,19690,19690,19690,0
|
|
20241022,190500,2468673630,19690,19690,19690,19690,0
|
|
20241022,190400,2468673630,19690,19690,19690,19690,0
|
|
20241022,190300,2468673630,19690,19690,19690,19690,0
|
|
20241022,190200,2468673630,19690,19690,19690,19690,0
|
|
20241022,190100,2468673630,19690,19690,19690,19690,0
|
|
20241022,190000,2468673630,19690,19690,19690,19690,0
|
|
20241022,185900,2468673630,19690,19690,19690,19690,0
|
|
20241022,185800,2468673630,19690,19690,19690,19690,0
|
|
20241022,185700,2468673630,19690,19690,19690,19690,0
|
|
20241022,185600,2468673630,19690,19690,19690,19690,0
|
|
20241022,185500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,185400,2468673630,19690,19690,19690,19690,0
|
|
20241022,185300,2468673630,19690,19690,19690,19690,0
|
|
20241022,185200,2468673630,19690,19690,19690,19690,0
|
|
20241022,185100,2468673630,19690,19690,19690,19690,0
|
|
20241022,185000,2468673630,19690,19690,19690,19690,0
|
|
20241022,184900,2468673630,19690,19690,19690,19690,0
|
|
20241022,184800,2468673630,19690,19690,19690,19690,0
|
|
20241022,184700,2468673630,19690,19690,19690,19690,0
|
|
20241022,184600,2468673630,19690,19690,19690,19690,0
|
|
20241022,184500,2468673630,19690,19690,19690,19690,0
|
|
20241022,184400,2468673630,19690,19690,19690,19690,0
|
|
20241022,184300,2468673630,19690,19690,19690,19690,0
|
|
20241022,184200,2468673630,19690,19690,19690,19690,0
|
|
20241022,184100,2468673630,19690,19690,19690,19690,0
|
|
20241022,184000,2468673630,19690,19690,19690,19690,0
|
|
20241022,183900,2468673630,19690,19690,19690,19690,0
|
|
20241022,183800,2468673630,19690,19690,19690,19690,0
|
|
20241022,183700,2468673630,19690,19690,19690,19690,0
|
|
20241022,183600,2468673630,19690,19690,19690,19690,0
|
|
20241022,183500,2468673630,19690,19690,19690,19690,0
|
|
20241022,183400,2468673630,19690,19690,19690,19690,0
|
|
20241022,183300,2468673630,19690,19690,19690,19690,0
|
|
20241022,183200,2468673630,19690,19690,19690,19690,0
|
|
20241022,183100,2468673630,19690,19690,19690,19690,0
|
|
20241022,183000,2468673630,19690,19690,19690,19690,0
|
|
20241022,182900,2468673630,19690,19690,19690,19690,0
|
|
20241022,182800,2468673630,19690,19690,19690,19690,0
|
|
20241022,182700,2468673630,19690,19690,19690,19690,0
|
|
20241022,182600,2468673630,19690,19690,19690,19690,0
|
|
20241022,182500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,182400,2468673630,19690,19690,19690,19690,0
|
|
20241022,182300,2468673630,19690,19690,19690,19690,0
|
|
20241022,182200,2468673630,19690,19690,19690,19690,0
|
|
20241022,182100,2468673630,19690,19690,19690,19690,0
|
|
20241022,182000,2468673630,19690,19690,19690,19690,0
|
|
20241022,181900,2468673630,19690,19690,19690,19690,0
|
|
20241022,181800,2468673630,19690,19690,19690,19690,0
|
|
20241022,181700,2468673630,19690,19690,19690,19690,0
|
|
20241022,181600,2468673630,19690,19690,19690,19690,0
|
|
20241022,181500,2468673630,19690,19690,19690,19690,0
|
|
20241022,181400,2468673630,19690,19690,19690,19690,0
|
|
20241022,181300,2468673630,19690,19690,19690,19690,0
|
|
20241022,181200,2468673630,19690,19690,19690,19690,0
|
|
20241022,181100,2468673630,19690,19690,19690,19690,0
|
|
20241022,181000,2468673630,19690,19690,19690,19690,0
|
|
20241022,180900,2468673630,19690,19690,19690,19690,0
|
|
20241022,180800,2468673630,19690,19690,19690,19690,0
|
|
20241022,180700,2468673630,19690,19690,19690,19690,0
|
|
20241022,180600,2468673630,19690,19690,19690,19690,0
|
|
20241022,180500,2468673630,19690,19690,19690,19690,0
|
|
20241022,180400,2468673630,19690,19690,19690,19690,0
|
|
20241022,180300,2468673630,19690,19690,19690,19690,0
|
|
20241022,180200,2468673630,19690,19690,19690,19690,0
|
|
20241022,180100,2468673630,19690,19690,19690,19690,0
|
|
20241022,180000,2468673630,19690,19690,19690,19690,0
|
|
20241022,175900,2468673630,19690,19690,19690,19690,0
|
|
20241022,175800,2468673630,19690,19690,19690,19690,0
|
|
20241022,175700,2468673630,19690,19690,19690,19690,0
|
|
20241022,175600,2468673630,19690,19690,19690,19690,0
|
|
20241022,175500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,175400,2468673630,19690,19690,19690,19690,0
|
|
20241022,175300,2468673630,19690,19690,19690,19690,0
|
|
20241022,175200,2468673630,19690,19690,19690,19690,0
|
|
20241022,175100,2468673630,19690,19690,19690,19690,0
|
|
20241022,175000,2468673630,19690,19690,19690,19690,0
|
|
20241022,174900,2468673630,19690,19690,19690,19690,0
|
|
20241022,174800,2468673630,19690,19690,19690,19690,0
|
|
20241022,174700,2468673630,19690,19690,19690,19690,0
|
|
20241022,174600,2468673630,19690,19690,19690,19690,0
|
|
20241022,174500,2468673630,19690,19690,19690,19690,0
|
|
20241022,174400,2468673630,19690,19690,19690,19690,0
|
|
20241022,174300,2468673630,19690,19690,19690,19690,0
|
|
20241022,174200,2468673630,19690,19690,19690,19690,0
|
|
20241022,174100,2468673630,19690,19690,19690,19690,0
|
|
20241022,174000,2468673630,19690,19690,19690,19690,0
|
|
20241022,173900,2468673630,19690,19690,19690,19690,0
|
|
20241022,173800,2468673630,19690,19690,19690,19690,0
|
|
20241022,173700,2468673630,19690,19690,19690,19690,0
|
|
20241022,173600,2468673630,19690,19690,19690,19690,0
|
|
20241022,173500,2468673630,19690,19690,19690,19690,0
|
|
20241022,173400,2468673630,19690,19690,19690,19690,0
|
|
20241022,173300,2468673630,19690,19690,19690,19690,0
|
|
20241022,173200,2468673630,19690,19690,19690,19690,0
|
|
20241022,173100,2468673630,19690,19690,19690,19690,0
|
|
20241022,173000,2468673630,19690,19690,19690,19690,0
|
|
20241022,172900,2468673630,19690,19690,19690,19690,0
|
|
20241022,172800,2468673630,19690,19690,19690,19690,0
|
|
20241022,172700,2468673630,19690,19690,19690,19690,0
|
|
20241022,172600,2468673630,19690,19690,19690,19690,0
|
|
20241022,172500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,172400,2468673630,19690,19690,19690,19690,0
|
|
20241022,172300,2468673630,19690,19690,19690,19690,0
|
|
20241022,172200,2468673630,19690,19690,19690,19690,0
|
|
20241022,172100,2468673630,19690,19690,19690,19690,0
|
|
20241022,172000,2468673630,19690,19690,19690,19690,0
|
|
20241022,171900,2468673630,19690,19690,19690,19690,0
|
|
20241022,171800,2468673630,19690,19690,19690,19690,0
|
|
20241022,171700,2468673630,19690,19690,19690,19690,0
|
|
20241022,171600,2468673630,19690,19690,19690,19690,0
|
|
20241022,171500,2468673630,19690,19690,19690,19690,0
|
|
20241022,171400,2468673630,19690,19690,19690,19690,0
|
|
20241022,171300,2468673630,19690,19690,19690,19690,0
|
|
20241022,171200,2468673630,19690,19690,19690,19690,0
|
|
20241022,171100,2468673630,19690,19690,19690,19690,0
|
|
20241022,171000,2468673630,19690,19690,19690,19690,0
|
|
20241022,170900,2468673630,19690,19690,19690,19690,0
|
|
20241022,170800,2468673630,19690,19690,19690,19690,0
|
|
20241022,170700,2468673630,19690,19690,19690,19690,0
|
|
20241022,170600,2468673630,19690,19690,19690,19690,0
|
|
20241022,170500,2468673630,19690,19690,19690,19690,0
|
|
20241022,170400,2468673630,19690,19690,19690,19690,0
|
|
20241022,170300,2468673630,19690,19690,19690,19690,0
|
|
20241022,170200,2468673630,19690,19690,19690,19690,0
|
|
20241022,170100,2468673630,19690,19690,19690,19690,0
|
|
20241022,170000,2468673630,19690,19690,19690,19690,0
|
|
20241022,165900,2468673630,19690,19690,19690,19690,0
|
|
20241022,165800,2468673630,19690,19690,19690,19690,0
|
|
20241022,165700,2468673630,19690,19690,19690,19690,0
|
|
20241022,165600,2468673630,19690,19690,19690,19690,0
|
|
20241022,165500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,165400,2468673630,19690,19690,19690,19690,0
|
|
20241022,165300,2468673630,19690,19690,19690,19690,0
|
|
20241022,165200,2468673630,19690,19690,19690,19690,0
|
|
20241022,165100,2468673630,19690,19690,19690,19690,0
|
|
20241022,165000,2468673630,19690,19690,19690,19690,0
|
|
20241022,164900,2468673630,19690,19690,19690,19690,0
|
|
20241022,164800,2468673630,19690,19690,19690,19690,0
|
|
20241022,164700,2468673630,19690,19690,19690,19690,0
|
|
20241022,164600,2468673630,19690,19690,19690,19690,0
|
|
20241022,164500,2468673630,19690,19690,19690,19690,0
|
|
20241022,164400,2468673630,19690,19690,19690,19690,0
|
|
20241022,164300,2468673630,19690,19690,19690,19690,0
|
|
20241022,164200,2468673630,19690,19690,19690,19690,0
|
|
20241022,164100,2468673630,19690,19690,19690,19690,0
|
|
20241022,164000,2468673630,19690,19690,19690,19690,0
|
|
20241022,163900,2468673630,19690,19690,19690,19690,0
|
|
20241022,163800,2468673630,19690,19690,19690,19690,0
|
|
20241022,163700,2468673630,19690,19690,19690,19690,0
|
|
20241022,163600,2468673630,19690,19690,19690,19690,0
|
|
20241022,163500,2468673630,19690,19690,19690,19690,0
|
|
20241022,163400,2468673630,19690,19690,19690,19690,0
|
|
20241022,163300,2468673630,19690,19690,19690,19690,0
|
|
20241022,163200,2468673630,19690,19690,19690,19690,0
|
|
20241022,163100,2468673630,19690,19690,19690,19690,0
|
|
20241022,163000,2468673630,19690,19690,19690,19690,0
|
|
20241022,162900,2468673630,19690,19690,19690,19690,0
|
|
20241022,162800,2468673630,19690,19690,19690,19690,0
|
|
20241022,162700,2468673630,19690,19690,19690,19690,0
|
|
20241022,162600,2468673630,19690,19690,19690,19690,0
|
|
20241022,162500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,162400,2468673630,19690,19690,19690,19690,0
|
|
20241022,162300,2468673630,19690,19690,19690,19690,0
|
|
20241022,162200,2468673630,19690,19690,19690,19690,0
|
|
20241022,162100,2468673630,19690,19690,19690,19690,0
|
|
20241022,162000,2468673630,19690,19690,19690,19690,0
|
|
20241022,161900,2468673630,19690,19690,19690,19690,0
|
|
20241022,161800,2468673630,19690,19690,19690,19690,0
|
|
20241022,161700,2468673630,19690,19690,19690,19690,0
|
|
20241022,161600,2468673630,19690,19690,19690,19690,0
|
|
20241022,161500,2468673630,19690,19690,19690,19690,0
|
|
20241022,161400,2468673630,19690,19690,19690,19690,0
|
|
20241022,161300,2468673630,19690,19690,19690,19690,0
|
|
20241022,161200,2468673630,19690,19690,19690,19690,0
|
|
20241022,161100,2468673630,19690,19690,19690,19690,0
|
|
20241022,161000,2468673630,19690,19690,19690,19690,0
|
|
20241022,160900,2468673630,19690,19690,19690,19690,0
|
|
20241022,160800,2468673630,19690,19690,19690,19690,0
|
|
20241022,160700,2468673630,19690,19690,19690,19690,0
|
|
20241022,160600,2468673630,19690,19690,19690,19690,0
|
|
20241022,160500,2468673630,19690,19690,19690,19690,0
|
|
20241022,160400,2468673630,19690,19690,19690,19690,0
|
|
20241022,160300,2468673630,19690,19690,19690,19690,0
|
|
20241022,160200,2468673630,19690,19690,19690,19690,0
|
|
20241022,160100,2468673630,19690,19690,19690,19690,0
|
|
20241022,160000,2468673630,19690,19690,19690,19690,0
|
|
20241022,155900,2468673630,19690,19690,19690,19690,0
|
|
20241022,155800,2468673630,19690,19690,19690,19690,0
|
|
20241022,155700,2468673630,19690,19690,19690,19690,0
|
|
20241022,155600,2468673630,19690,19690,19690,19690,0
|
|
20241022,155500,2468673630,19690,19690,19690,19690,5125
|
|
20241022,155400,2468673630,19690,19690,19690,19690,0
|
|
20241022,155300,2468673630,19690,19690,19690,19690,0
|
|
20241022,155200,2468673630,19690,19690,19690,19690,0
|
|
20241022,155100,2468673630,19690,19690,19690,19690,0
|
|
20241022,155000,2468673630,19690,19690,19690,19690,0
|
|
20241022,154900,2468673630,19690,19690,19690,19690,0
|
|
20241022,154800,2468673630,19690,19690,19690,19690,0
|
|
20241022,154700,2468673630,19690,19690,19690,19690,0
|
|
20241022,154600,2468673630,19690,19690,19690,19690,0
|
|
20241022,154500,2468673630,19690,19690,19690,19690,0
|
|
20241022,154400,2468673630,19690,19690,19690,19690,0
|
|
20241022,154300,2468673630,19690,19690,19690,19690,0
|
|
20241022,154200,2468673630,19690,19690,19690,19690,0
|
|
20241022,154100,2468673630,19690,19690,19690,19690,0
|
|
20241022,154000,2468673630,19690,19690,19690,19690,0
|
|
20241022,153900,2468673630,19690,19690,19690,19690,0
|
|
20241022,153800,2468673630,19690,19690,19690,19690,0
|
|
20241022,153700,2468673630,19690,19690,19690,19690,0
|
|
20241022,153600,2468673630,19690,19690,19690,19690,0
|
|
20241022,153500,2468673630,19690,19690,19690,19690,0
|
|
20241022,153400,2468673630,19690,19690,19690,19690,0
|
|
20241022,153300,2468673630,19690,19690,19690,19690,0
|
|
20241022,153200,2468673630,19690,19690,19690,19690,0
|
|
20241022,153100,2468673630,19690,19690,19690,19690,0
|
|
20241022,153000,2468673630,19690,19690,19690,19690,5125
|
|
20241022,152900,2367762380,19710,19710,19710,19710,0
|
|
20241022,152800,2367762380,19710,19710,19710,19710,0
|
|
20241022,152700,2367762380,19710,19710,19710,19710,0
|
|
20241022,152600,2367762380,19710,19710,19710,19710,0
|
|
20241022,152500,2367762380,19710,19710,19710,19710,0
|
|
20241022,152400,2367762380,19710,19710,19710,19710,0
|
|
20241022,152300,2367762380,19710,19710,19710,19710,0
|
|
20241022,152200,2367762380,19710,19710,19710,19710,0
|
|
20241022,152100,2367762380,19710,19710,19710,19710,0
|
|
20241022,152000,2367762380,19710,19710,19710,19710,0
|
|
20241022,151900,2367762380,19710,19690,19710,19690,34
|
|
20241022,151800,2367092400,19690,19700,19710,19690,323
|
|
20241022,151700,2360732270,19710,19700,19710,19690,135
|
|
20241022,151600,2358072290,19710,19720,19720,19690,1175
|
|
20241022,151500,2334920660,19720,19730,19740,19720,166
|
|
20241022,151400,2331645600,19730,19730,19740,19730,239
|
|
20241022,151300,2326928100,19730,19710,19730,19710,36
|
|
20241022,151200,2326218280,19710,19710,19720,19710,299
|
|
20241022,151100,2320324880,19710,19710,19710,19710,48
|
|
20241022,151000,2319378800,19730,19730,19730,19730,8
|
|
20241022,150900,2319220960,19720,19710,19720,19710,1207
|
|
20241022,150800,2295420760,19710,19730,19730,19710,487
|
|
20241022,150700,2285819540,19730,19740,19740,19730,56
|
|
20241022,150600,2284714490,19730,19740,19750,19730,793
|
|
20241022,150500,2269067660,19740,19740,19750,19740,141
|
|
20241022,150400,2266283880,19750,19750,19750,19750,1013
|
|
20241022,150300,2246277130,19750,19740,19750,19740,71
|
|
20241022,150200,2244875480,19740,19750,19750,19740,639
|
|
20241022,150100,2232255470,19760,19750,19760,19750,194
|
|
20241022,150000,2228423040,19720,19750,19750,19720,143
|
|
20241022,145900,2225598850,19750,19750,19750,19750,4
|
|
20241022,145800,2225519850,19700,19700,19700,19700,0
|
|
20241022,145700,2225519850,19700,19720,19730,19700,194
|
|
20241022,145600,2221693380,19700,19710,19720,19700,387
|
|
20241022,145500,2214068790,19720,19730,19730,19710,605
|
|
20241022,145400,2202135470,19730,19740,19760,19730,439
|
|
20241022,145300,2193469940,19750,19750,19750,19750,63
|
|
20241022,145200,2192225690,19740,19760,19760,19740,979
|
|
20241022,145100,2172887420,19770,19780,19780,19770,182
|
|
20241022,145000,2169288030,19780,19770,19800,19770,141
|
|
20241022,144900,2166499140,19770,19770,19780,19770,142
|
|
20241022,144800,2163691540,19770,19780,19780,19770,157
|
|
20241022,144700,2160587630,19780,19780,19780,19770,247
|
|
20241022,144600,2155704390,19780,19780,19780,19780,351
|
|
20241022,144500,2148761610,19780,19780,19780,19780,111
|
|
20241022,144400,2146566030,19780,19780,19780,19780,9
|
|
20241022,144300,2146388010,19780,19780,19780,19780,0
|
|
20241022,144200,2146388010,19780,19780,19780,19780,229
|
|
20241022,144100,2141858390,19770,19760,19770,19760,173
|
|
20241022,144000,2138439680,19750,19750,19750,19740,113
|
|
20241022,143900,2136208320,19750,19780,19780,19750,479
|
|
20241022,143800,2126737860,19780,19800,19800,19780,410
|
|
20241022,143700,2118624450,19790,19810,19810,19790,1869
|
|
20241022,143600,2081628240,19810,19810,19820,19810,130
|
|
20241022,143500,2079052020,19800,19800,19810,19800,1342
|
|
20241022,143400,2052468320,19800,19800,19800,19790,1198
|
|
20241022,143300,2028748420,19800,19810,19820,19800,539
|
|
20241022,143200,2018071060,19810,19840,19840,19810,538
|
|
20241022,143100,2007407210,19830,19850,19850,19830,190
|
|
20241022,143000,2003638180,19840,19840,19840,19840,69
|
|
20241022,142900,2002269220,19840,19840,19850,19840,79
|
|
20241022,142800,2000701810,19840,19850,19850,19840,163
|
|
20241022,142700,1997466400,19850,19840,19850,19840,68
|
|
20241022,142600,1996116770,19840,19850,19850,19840,34
|
|
20241022,142500,1995442080,19840,19840,19850,19840,43
|
|
20241022,142400,1994588810,19840,19850,19850,19840,227
|
|
20241022,142300,1990083100,19850,19850,19860,19850,153
|
|
20241022,142200,1987045930,19850,19850,19850,19850,69
|
|
20241022,142100,1985676280,19850,19850,19850,19850,426
|
|
20241022,142000,1977220180,19850,19860,19870,19850,427
|
|
20241022,141900,1968740130,19860,19890,19900,19860,1654
|
|
20241022,141800,1935858330,19890,19890,19900,19890,276
|
|
20241022,141700,1930368630,19890,19900,19900,19890,28
|
|
20241022,141600,1929811700,19900,19890,19900,19890,56
|
|
20241022,141500,1928697750,19890,19880,19900,19880,789
|
|
20241022,141400,1913000860,19880,19890,19890,19880,46
|
|
20241022,141300,1912086340,19890,19880,19890,19880,471
|
|
20241022,141200,1902722340,19890,19890,19890,19890,52
|
|
20241022,141100,1901688060,19890,19890,19890,19890,11
|
|
20241022,141000,1901469270,19890,19870,19890,19870,153
|
|
20241022,140900,1898427790,19880,19880,19880,19880,396
|
|
20241022,140800,1890555310,19880,19880,19880,19880,11
|
|
20241022,140700,1890336630,19870,19870,19870,19870,593
|
|
20241022,140600,1878553720,19870,19870,19870,19870,90
|
|
20241022,140500,1876765420,19870,19870,19880,19870,584
|
|
20241022,140400,1865161230,19880,19880,19880,19880,7
|
|
20241022,140300,1865022070,19880,19880,19880,19880,1
|
|
20241022,140200,1865002190,19880,19890,19890,19880,361
|
|
20241022,140100,1857825500,19890,19880,19890,19880,53
|
|
20241022,140000,1856771820,19880,19880,19880,19880,188
|
|
20241022,135900,1853034380,19890,19890,19890,19890,95
|
|
20241022,135800,1851144830,19890,19890,19890,19890,49
|
|
20241022,135700,1850170220,19900,19900,19900,19900,5
|
|
20241022,135600,1850070720,19890,19890,19890,19880,102
|
|
20241022,135500,1848042550,19900,19900,19900,19890,1164
|
|
20241022,135400,1824885630,19900,19910,19910,19900,77
|
|
20241022,135300,1823353310,19900,19900,19900,19900,1103
|
|
20241022,135200,1801403610,19900,19910,19910,19900,423
|
|
20241022,135100,1792982400,19910,19920,19920,19910,55
|
|
20241022,135000,1791887340,19910,19920,19920,19910,164
|
|
20241022,134900,1788621120,19920,19940,19940,19920,121
|
|
20241022,134800,1786209860,19950,19950,19950,19930,849
|
|
20241022,134700,1769276610,19950,19960,19960,19950,2699
|
|
20241022,134600,1715407260,19960,19970,19970,19960,274
|
|
20241022,134500,1709935530,19970,19980,19980,19970,2303
|
|
20241022,134400,1663923780,19980,19980,19980,19980,67
|
|
20241022,134300,1662585120,19980,19990,19990,19980,56
|
|
20241022,134200,1661466030,19990,19990,19990,19990,142
|
|
20241022,134100,1658627450,19990,19990,19990,19990,94
|
|
20241022,134000,1656748390,19990,20000,20000,19990,74
|
|
20241022,133900,1655268730,20000,20000,20000,19990,136
|
|
20241022,133800,1652549020,19990,19990,20000,19990,136
|
|
20241022,133700,1649830360,19990,19990,20000,19990,141
|
|
20241022,133600,1647011360,19990,19990,19990,19990,70
|
|
20241022,133500,1645612060,19990,20000,20000,19990,100
|
|
20241022,133400,1643612520,20000,20000,20000,20000,74
|
|
20241022,133300,1642132520,20000,19990,20000,19990,60
|
|
20241022,133200,1640932750,19990,20050,20050,19990,50
|
|
20241022,133100,1639933110,19990,19990,20050,19990,88
|
|
20241022,133000,1638173490,19990,19990,20050,19980,93
|
|
20241022,132900,1636313870,19990,19990,19990,19990,44
|
|
20241022,132800,1635434310,20000,20000,20000,20000,54
|
|
20241022,132700,1634354310,19990,19990,19990,19990,128
|
|
20241022,132600,1631795590,20000,19990,20000,19980,355
|
|
20241022,132500,1624699070,19990,20000,20000,19990,39
|
|
20241022,132400,1623919170,20000,20000,20000,20000,192
|
|
20241022,132300,1620079170,20000,20000,20000,20000,53
|
|
20241022,132200,1619019170,20000,20000,20000,20000,71
|
|
20241022,132100,1617599170,20000,20000,20000,20000,271
|
|
20241022,132000,1612179170,20000,20000,20000,20000,0
|
|
20241022,131900,1612179170,20000,19980,20000,19980,1688
|
|
20241022,131800,1578427810,19970,19970,19980,19970,264
|
|
20241022,131700,1573155720,19970,19970,19980,19970,268
|
|
20241022,131600,1567802660,19980,19970,19980,19970,97
|
|
20241022,131500,1565865360,19970,19970,19970,19970,58
|
|
20241022,131400,1564707100,19970,19970,19980,19970,1165
|
|
20241022,131300,1541441050,19970,19990,19990,19970,3802
|
|
20241022,131200,1465469390,19990,19990,20000,19990,67
|
|
20241022,131100,1464130010,19990,19990,20000,19990,105
|
|
20241022,131000,1462030400,19990,19990,19990,19990,1093
|
|
20241022,130900,1440181330,19990,19990,19990,19990,164
|
|
20241022,130800,1436902970,19990,20000,20000,19990,357
|
|
20241022,130700,1429763590,20000,20000,20000,20000,48
|
|
20241022,130600,1428803590,20000,20000,20000,20000,155
|
|
20241022,130500,1425703590,20000,20000,20000,20000,174
|
|
20241022,130400,1422223590,20000,20000,20100,20000,77
|
|
20241022,130300,1420682540,20100,20000,20100,20000,119
|
|
20241022,130200,1418297540,20000,20000,20000,20000,50
|
|
20241022,130100,1417297540,20000,20000,20050,20000,2293
|
|
20241022,130000,1371325890,20050,20000,20050,20000,57
|
|
20241022,125900,1370185790,20000,20000,20050,20000,111
|
|
20241022,125800,1367965690,20000,20000,20000,20000,53
|
|
20241022,125700,1366905690,20000,20000,20000,20000,74
|
|
20241022,125600,1365425690,19990,19990,19990,19990,35
|
|
20241022,125500,1364726040,19990,20000,20000,19990,217
|
|
20241022,125400,1360386470,20000,20000,20000,20000,56
|
|
20241022,125300,1359266470,19990,20000,20000,19990,661
|
|
20241022,125200,1346046680,20000,20000,20050,20000,1191
|
|
20241022,125100,1322226480,19990,20000,20000,19990,331
|
|
20241022,125000,1315609740,20000,19990,20000,19990,109
|
|
20241022,124900,1313430670,19990,19990,19990,19990,222
|
|
20241022,124800,1308992890,20000,20000,20000,19990,2725
|
|
20241022,124700,1254496590,20050,20050,20050,20000,15
|
|
20241022,124600,1254196490,20050,20000,20050,20000,26
|
|
20241022,124500,1253676440,20000,20050,20050,20000,157
|
|
20241022,124400,1250536190,20050,20050,20050,20050,2
|
|
20241022,124300,1250496090,20000,20050,20050,20000,118
|
|
20241022,124200,1248131040,20000,20000,20000,20000,98
|
|
20241022,124100,1246171040,20000,20050,20050,20000,66
|
|
20241022,124000,1244848540,20050,20050,20050,20050,26
|
|
20241022,123900,1244327240,20050,20050,20050,20050,388
|
|
20241022,123800,1236547840,20050,20050,20050,20050,467
|
|
20241022,123700,1227184490,20000,20050,20050,20000,1040
|
|
20241022,123600,1206333990,20050,20050,20050,20050,847
|
|
20241022,123500,1189351640,20050,20050,20050,20050,39
|
|
20241022,123400,1188569690,20050,20050,20050,20050,60
|
|
20241022,123300,1187366690,20050,20050,20050,20050,32
|
|
20241022,123200,1186725090,20100,20100,20100,20100,664
|
|
20241022,123100,1173378690,20100,20100,20100,20100,0
|
|
20241022,123000,1173378690,20100,20100,20100,20100,10
|
|
20241022,122900,1173177690,20100,20100,20150,20100,71
|
|
20241022,122800,1171750540,20150,20150,20150,20150,1
|
|
20241022,122700,1171730390,20100,20100,20100,20100,45
|
|
20241022,122600,1170825890,20100,20100,20100,20100,56
|
|
20241022,122500,1169700290,20100,20100,20100,20100,80
|
|
20241022,122400,1168092290,20100,20100,20100,20100,66
|
|
20241022,122300,1166765690,20150,20150,20150,20150,786
|
|
20241022,122200,1150927790,20150,20150,20150,20150,74
|
|
20241022,122100,1149436690,20150,20150,20150,20150,45
|
|
20241022,122000,1148529940,20150,20150,20150,20150,80
|
|
20241022,121900,1146917940,20150,20150,20150,20150,23
|
|
20241022,121800,1146454490,20150,20150,20150,20150,47
|
|
20241022,121700,1145507440,20150,20150,20150,20150,0
|
|
20241022,121600,1145507440,20150,20150,20150,20150,51
|
|
20241022,121500,1144479790,20150,20150,20150,20150,0
|
|
20241022,121400,1144479790,20150,20150,20150,20150,33
|
|
20241022,121300,1143814840,20150,20150,20150,20150,37
|
|
20241022,121200,1143069290,20150,20150,20150,20150,0
|
|
20241022,121100,1143069290,20150,20150,20150,20150,77
|
|
20241022,121000,1141517740,20150,20150,20150,20150,1
|
|
20241022,120900,1141497590,20150,20150,20150,20150,40
|
|
20241022,120800,1140691590,20150,20150,20150,20150,0
|
|
20241022,120700,1140691590,20150,20200,20200,20150,73
|
|
20241022,120600,1139219440,20150,20150,20150,20150,9
|
|
20241022,120500,1139038090,20150,20200,20200,20150,534
|
|
20241022,120400,1128253990,20200,20200,20200,20200,1329
|
|
20241022,120300,1101408190,20200,20200,20200,20200,43
|
|
20241022,120200,1100539590,20200,20250,20250,20200,29
|
|
20241022,120100,1099953490,20200,20200,20200,20200,0
|
|
20241022,120000,1099953490,20200,20150,20200,20150,1930
|
|
20241022,115900,1060969190,20150,20150,20150,20150,0
|
|
20241022,115800,1060969190,20150,20150,20150,20150,57
|
|
20241022,115700,1059820640,20150,20150,20150,20150,61
|
|
20241022,115600,1058591490,20150,20150,20150,20150,5
|
|
20241022,115500,1058490740,20150,20200,20200,20150,37
|
|
20241022,115400,1057745090,20200,20150,20200,20150,70
|
|
20241022,115300,1056334040,20150,20150,20150,20150,0
|
|
20241022,115200,1056334040,20150,20150,20150,20150,117
|
|
20241022,115100,1053976490,20150,20150,20150,20150,0
|
|
20241022,115000,1053976490,20150,20150,20150,20150,266
|
|
20241022,114900,1048616590,20150,20150,20150,20150,64
|
|
20241022,114800,1047326990,20150,20150,20150,20150,0
|
|
20241022,114700,1047326990,20150,20150,20150,20150,41
|
|
20241022,114600,1046500840,20200,20200,20200,20200,0
|
|
20241022,114500,1046500840,20200,20150,20200,20150,68
|
|
20241022,114400,1045130090,20150,20150,20150,20150,0
|
|
20241022,114300,1045130090,20150,20150,20150,20150,32
|
|
20241022,114200,1044485290,20200,20200,20200,20200,52
|
|
20241022,114100,1043434890,20150,20200,20200,20150,40
|
|
20241022,114000,1042628340,20150,20150,20200,20150,60
|
|
20241022,113900,1041419090,20150,20150,20150,20150,0
|
|
20241022,113800,1041419090,20150,20150,20150,20150,40
|
|
20241022,113700,1040613090,20150,20150,20150,20150,28
|
|
20241022,113600,1040048890,20150,20150,20150,20150,55
|
|
20241022,113500,1038940640,20150,20150,20150,20150,0
|
|
20241022,113400,1038940640,20150,20200,20200,20150,6
|
|
20241022,113300,1038819690,20150,20100,20150,20100,70
|
|
20241022,113200,1037410490,20100,20100,20100,20100,23
|
|
20241022,113100,1036948190,20100,20100,20100,20100,200
|
|
20241022,113000,1032928190,20100,20100,20100,20100,21
|
|
20241022,112900,1032506090,20100,20100,20100,20100,20
|
|
20241022,112800,1032104090,20100,20100,20100,20100,11
|
|
20241022,112700,1031882990,20150,20100,20150,20100,49
|
|
20241022,112600,1030896590,20100,20100,20200,20100,35
|
|
20241022,112500,1030192990,20200,20150,20200,20100,458
|
|
20241022,112400,1020964940,20150,20150,20150,20150,120
|
|
20241022,112300,1018546940,20150,20150,20150,20150,264
|
|
20241022,112200,1013227340,20150,20150,20200,20150,43
|
|
20241022,112100,1012360740,20150,20200,20200,20150,21
|
|
20241022,112000,1011937440,20150,20200,20200,20150,49
|
|
20241022,111900,1010949540,20150,20150,20150,20150,20
|
|
20241022,111800,1010546540,20150,20150,20150,20150,46
|
|
20241022,111700,1009619640,20150,20150,20150,20150,85
|
|
20241022,111600,1007906890,20150,20150,20150,20150,40
|
|
20241022,111500,1007100890,20150,20150,20150,20150,21
|
|
20241022,111400,1006677740,20200,20150,20200,20150,43
|
|
20241022,111300,1005811240,20150,20200,20200,20150,40
|
|
20241022,111200,1005004340,20250,20150,20250,20150,25
|
|
20241022,111100,1004500490,20150,20200,20200,20150,279
|
|
20241022,111000,998865890,20200,20200,20200,20200,349
|
|
20241022,110900,991816090,20200,20200,20200,20200,23
|
|
20241022,110800,991351490,20150,20150,20150,20150,0
|
|
20241022,110700,991351490,20150,20150,20150,20150,29
|
|
20241022,110600,990767140,20150,20150,20150,20150,27
|
|
20241022,110500,990223090,20200,20250,20250,20150,47
|
|
20241022,110400,989273790,20150,20150,20150,20150,24
|
|
20241022,110300,988790190,20200,20200,20200,20200,0
|
|
20241022,110200,988790190,20200,20150,20200,20150,302
|
|
20241022,110100,982698290,20150,20200,20200,20150,293
|
|
20241022,110000,976793490,20200,20150,20200,20150,62
|
|
20241022,105900,975543640,20150,20150,20150,20150,105
|
|
20241022,105800,973427890,20150,20150,20150,20150,60
|
|
20241022,105700,972218890,20150,20150,20150,20150,10
|
|
20241022,105600,972017390,20150,20200,20200,20150,339
|
|
20241022,105500,965170090,20250,20250,20250,20250,21
|
|
20241022,105400,964744840,20250,20250,20250,20250,20
|
|
20241022,105300,964339840,20250,20250,20250,20250,11
|
|
20241022,105200,964117090,20250,20250,20300,20250,235
|
|
20241022,105100,959357790,20250,20250,20250,20250,200
|
|
20241022,105000,955307790,20250,20250,20250,20250,133
|
|
20241022,104900,952614540,20200,20200,20200,20200,841
|
|
20241022,104800,935626340,20200,20200,20200,20200,358
|
|
20241022,104700,928394740,20200,20200,20200,20200,16
|
|
20241022,104600,928071540,20150,20200,20200,20150,523
|
|
20241022,104500,917507190,20200,20200,20200,20200,1
|
|
20241022,104400,917486990,20200,20200,20200,20200,0
|
|
20241022,104300,917486990,20200,20150,20200,20150,16
|
|
20241022,104200,917163840,20200,20200,20200,20200,360
|
|
20241022,104100,909891840,20250,20250,20250,20250,3
|
|
20241022,104000,909831090,20250,20200,20250,20200,69
|
|
20241022,103900,908437190,20200,20250,20250,20200,644
|
|
20241022,103800,895412590,20300,20300,20300,20300,111
|
|
20241022,103700,893159290,20250,20300,20300,20250,321
|
|
20241022,103600,886658990,20300,20300,20300,20300,11
|
|
20241022,103500,886435690,20250,20250,20250,20250,114
|
|
20241022,103400,884127190,20300,20300,20300,20300,449
|
|
20241022,103300,875012490,20300,20300,20300,20300,14
|
|
20241022,103200,874728290,20300,20300,20300,20300,0
|
|
20241022,103100,874728290,20300,20200,20300,20200,208
|
|
20241022,103000,870510890,20250,20250,20250,20250,135
|
|
20241022,102900,867777140,20200,20200,20250,20200,125
|
|
20241022,102800,865252090,20250,20200,20250,20200,85
|
|
20241022,102700,863534540,20250,20200,20250,20200,8
|
|
20241022,102600,863372890,20200,20250,20250,20200,26
|
|
20241022,102500,862847640,20200,20200,20200,20200,2
|
|
20241022,102400,862807240,20200,20200,20200,20150,575
|
|
20241022,102300,851194740,20200,20250,20250,20200,227
|
|
20241022,102200,846605640,20250,20150,20250,20150,359
|
|
20241022,102100,839354890,20150,20150,20150,20150,105
|
|
20241022,102000,837239140,20150,20150,20150,20150,21
|
|
20241022,101900,836815990,20150,20100,20150,20100,529
|
|
20241022,101800,826183040,20000,20000,20000,20000,0
|
|
20241022,101700,826183040,20000,20050,20100,20000,1165
|
|
20241022,101600,802856940,19990,20050,20050,19990,2623
|
|
20241022,101500,750396200,20050,20000,20050,19990,1273
|
|
20241022,101400,724924950,20000,20100,20100,20000,2991
|
|
20241022,101300,665003550,20100,20100,20100,20100,526
|
|
20241022,101200,654430950,20100,20100,20100,20100,259
|
|
20241022,101100,649225050,20100,20100,20100,20100,319
|
|
20241022,101000,642813150,20100,20100,20100,20100,0
|
|
20241022,100900,642813150,20100,20150,20150,20100,312
|
|
20241022,100800,636533850,20150,20150,20150,20150,24
|
|
20241022,100700,636050250,20200,20250,20250,20150,163
|
|
20241022,100600,632759100,20250,20250,20250,20250,200
|
|
20241022,100500,628709100,20150,20150,20200,20150,795
|
|
20241022,100400,612684750,20100,20100,20150,20100,125
|
|
20241022,100300,610172150,20100,20100,20100,20100,397
|
|
20241022,100200,602192450,20100,20100,20100,20100,27
|
|
20241022,100100,601649750,20100,20150,20150,20100,1779
|
|
20241022,100000,565891350,20150,20100,20150,20100,182
|
|
20241022,095900,562231550,20100,20100,20100,20100,24
|
|
20241022,095800,561749150,20150,20150,20150,20150,55
|
|
20241022,095700,560640900,20050,20100,20150,20050,349
|
|
20241022,095600,553626550,20100,20150,20150,20100,356
|
|
20241022,095500,546470850,20100,20100,20100,20100,224
|
|
20241022,095400,541968450,20150,20150,20150,20150,19
|
|
20241022,095300,541585600,20150,20200,20200,20150,511
|
|
20241022,095200,531288450,20200,20200,20200,20200,211
|
|
20241022,095100,527026250,20200,20200,20200,20200,24
|
|
20241022,095000,526541450,20200,20250,20250,20200,12
|
|
20241022,094900,526298950,20250,20250,20250,20250,751
|
|
20241022,094800,511091200,20250,20250,20250,20250,2680
|
|
20241022,094700,456821200,20200,20100,20250,20100,526
|
|
20241022,094600,446189650,20100,20200,20200,20100,1473
|
|
20241022,094500,416548050,20200,20150,20200,20100,603
|
|
20241022,094400,404397650,20200,20250,20250,20200,649
|
|
20241022,094300,391279600,20300,20350,20350,20300,26
|
|
20241022,094200,390751750,20300,20300,20300,20250,855
|
|
20241022,094100,373433100,20300,20300,20300,20300,27
|
|
20241022,094000,372885000,20250,20300,20300,20250,270
|
|
20241022,093900,367406500,20350,20400,20400,20350,739
|
|
20241022,093800,352331500,20450,20300,20450,20300,258
|
|
20241022,093700,347071400,20350,20350,20350,20350,156
|
|
20241022,093600,343896800,20350,20300,20350,20300,51
|
|
20241022,093500,342861450,20350,20300,20350,20300,278
|
|
20241022,093400,337206750,20300,20300,20300,20300,283
|
|
20241022,093300,331461850,20350,20350,20350,20350,1090
|
|
20241022,093200,309280350,20350,20400,20400,20350,154
|
|
20241022,093100,306141400,20350,20350,20350,20350,0
|
|
20241022,093000,306141400,20350,20350,20350,20350,50
|
|
20241022,092900,305123900,20350,20300,20350,20300,24
|
|
20241022,092800,304636650,20350,20350,20350,20350,220
|
|
20241022,092700,300159650,20350,20350,20350,20350,250
|
|
20241022,092600,295072150,20350,20350,20350,20350,165
|
|
20241022,092500,291714400,20350,20450,20450,20350,317
|
|
20241022,092400,285247150,20450,20450,20450,20450,231
|
|
20241022,092300,280523200,20450,20500,20500,20450,432
|
|
20241022,092200,271669800,20500,20550,20550,20500,10
|
|
20241022,092100,271464750,20550,20400,20550,20400,1311
|
|
20241022,092000,244689200,20400,20400,20500,20400,656
|
|
20241022,091900,231296500,20350,20350,20350,20300,1753
|
|
20241022,091800,195691000,20250,20300,20350,20250,209
|
|
20241022,091700,191441250,20300,20300,20300,20300,200
|
|
20241022,091600,187381250,20350,20400,20400,20350,218
|
|
20241022,091500,182944850,20400,20400,20450,20400,1492
|
|
20241022,091400,152482300,20450,20400,20450,20400,52
|
|
20241022,091300,151421450,20400,20400,20400,20400,20
|
|
20241022,091200,151013450,20450,20400,20450,20350,157
|
|
20241022,091100,147808500,20400,20350,20400,20300,225
|
|
20241022,091000,143227150,20350,20300,20350,20300,372
|
|
20241022,090900,135671650,20300,20350,20350,20300,330
|
|
20241022,090800,128970000,20350,20350,20350,20350,277
|
|
20241022,090700,123333050,20400,20400,20400,20400,461
|
|
20241022,090600,113928650,20450,20550,20550,20450,457
|
|
20241022,090500,104582900,20450,20500,20500,20450,352
|
|
20241022,090400,97377900,20500,20500,20500,20400,646
|
|
20241022,090300,84159300,20500,20600,20600,20500,707
|
|
20241022,090200,69624650,20600,20500,20600,20500,475
|
|
20241022,090100,59852000,20550,20500,20550,20050,1784
|
|
20241022,090000,23517000,20500,20500,20550,20450,1148
|