625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,192100,6154023470,20300,20300,20300,20300,0
|
|
20241107,192000,6154023470,20300,20300,20300,20300,0
|
|
20241107,191900,6154023470,20300,20300,20300,20300,0
|
|
20241107,191800,6154023470,20300,20300,20300,20300,0
|
|
20241107,191700,6154023470,20300,20300,20300,20300,0
|
|
20241107,191600,6154023470,20300,20300,20300,20300,0
|
|
20241107,191500,6154023470,20300,20300,20300,20300,0
|
|
20241107,191400,6154023470,20300,20300,20300,20300,0
|
|
20241107,191300,6154023470,20300,20300,20300,20300,0
|
|
20241107,191200,6154023470,20300,20300,20300,20300,0
|
|
20241107,191100,6154023470,20300,20300,20300,20300,0
|
|
20241107,191000,6154023470,20300,20300,20300,20300,0
|
|
20241107,190900,6154023470,20300,20300,20300,20300,0
|
|
20241107,190800,6154023470,20300,20300,20300,20300,0
|
|
20241107,190700,6154023470,20300,20300,20300,20300,0
|
|
20241107,190600,6154023470,20300,20300,20300,20300,0
|
|
20241107,190500,6154023470,20300,20300,20300,20300,0
|
|
20241107,190400,6154023470,20300,20300,20300,20300,0
|
|
20241107,190300,6154023470,20300,20300,20300,20300,0
|
|
20241107,190200,6154023470,20300,20300,20300,20300,0
|
|
20241107,190100,6154023470,20300,20300,20300,20300,0
|
|
20241107,190000,6154023470,20300,20300,20300,20300,0
|
|
20241107,185900,6154023470,20300,20300,20300,20300,0
|
|
20241107,185800,6154023470,20300,20300,20300,20300,0
|
|
20241107,185700,6154023470,20300,20300,20300,20300,0
|
|
20241107,185600,6154023470,20300,20300,20300,20300,0
|
|
20241107,185500,6154023470,20300,20300,20300,20300,0
|
|
20241107,185400,6154023470,20300,20300,20300,20300,0
|
|
20241107,185300,6154023470,20300,20300,20300,20300,0
|
|
20241107,185200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,185100,6154023470,20300,20300,20300,20300,0
|
|
20241107,185000,6154023470,20300,20300,20300,20300,0
|
|
20241107,184900,6154023470,20300,20300,20300,20300,0
|
|
20241107,184800,6154023470,20300,20300,20300,20300,0
|
|
20241107,184700,6154023470,20300,20300,20300,20300,0
|
|
20241107,184600,6154023470,20300,20300,20300,20300,0
|
|
20241107,184500,6154023470,20300,20300,20300,20300,0
|
|
20241107,184400,6154023470,20300,20300,20300,20300,0
|
|
20241107,184300,6154023470,20300,20300,20300,20300,0
|
|
20241107,184200,6154023470,20300,20300,20300,20300,0
|
|
20241107,184100,6154023470,20300,20300,20300,20300,0
|
|
20241107,184000,6154023470,20300,20300,20300,20300,0
|
|
20241107,183900,6154023470,20300,20300,20300,20300,0
|
|
20241107,183800,6154023470,20300,20300,20300,20300,0
|
|
20241107,183700,6154023470,20300,20300,20300,20300,0
|
|
20241107,183600,6154023470,20300,20300,20300,20300,0
|
|
20241107,183500,6154023470,20300,20300,20300,20300,0
|
|
20241107,183400,6154023470,20300,20300,20300,20300,0
|
|
20241107,183300,6154023470,20300,20300,20300,20300,0
|
|
20241107,183200,6154023470,20300,20300,20300,20300,0
|
|
20241107,183100,6154023470,20300,20300,20300,20300,0
|
|
20241107,183000,6154023470,20300,20300,20300,20300,0
|
|
20241107,182900,6154023470,20300,20300,20300,20300,0
|
|
20241107,182800,6154023470,20300,20300,20300,20300,0
|
|
20241107,182700,6154023470,20300,20300,20300,20300,0
|
|
20241107,182600,6154023470,20300,20300,20300,20300,0
|
|
20241107,182500,6154023470,20300,20300,20300,20300,0
|
|
20241107,182400,6154023470,20300,20300,20300,20300,0
|
|
20241107,182300,6154023470,20300,20300,20300,20300,0
|
|
20241107,182200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,182100,6154023470,20300,20300,20300,20300,0
|
|
20241107,182000,6154023470,20300,20300,20300,20300,0
|
|
20241107,181900,6154023470,20300,20300,20300,20300,0
|
|
20241107,181800,6154023470,20300,20300,20300,20300,0
|
|
20241107,181700,6154023470,20300,20300,20300,20300,0
|
|
20241107,181600,6154023470,20300,20300,20300,20300,0
|
|
20241107,181500,6154023470,20300,20300,20300,20300,0
|
|
20241107,181400,6154023470,20300,20300,20300,20300,0
|
|
20241107,181300,6154023470,20300,20300,20300,20300,0
|
|
20241107,181200,6154023470,20300,20300,20300,20300,0
|
|
20241107,181100,6154023470,20300,20300,20300,20300,0
|
|
20241107,181000,6154023470,20300,20300,20300,20300,0
|
|
20241107,180900,6154023470,20300,20300,20300,20300,0
|
|
20241107,180800,6154023470,20300,20300,20300,20300,0
|
|
20241107,180700,6154023470,20300,20300,20300,20300,0
|
|
20241107,180600,6154023470,20300,20300,20300,20300,0
|
|
20241107,180500,6154023470,20300,20300,20300,20300,0
|
|
20241107,180400,6154023470,20300,20300,20300,20300,0
|
|
20241107,180300,6154023470,20300,20300,20300,20300,0
|
|
20241107,180200,6154023470,20300,20300,20300,20300,0
|
|
20241107,180100,6154023470,20300,20300,20300,20300,0
|
|
20241107,180000,6154023470,20300,20300,20300,20300,0
|
|
20241107,175900,6154023470,20300,20300,20300,20300,0
|
|
20241107,175800,6154023470,20300,20300,20300,20300,0
|
|
20241107,175700,6154023470,20300,20300,20300,20300,0
|
|
20241107,175600,6154023470,20300,20300,20300,20300,0
|
|
20241107,175500,6154023470,20300,20300,20300,20300,0
|
|
20241107,175400,6154023470,20300,20300,20300,20300,0
|
|
20241107,175300,6154023470,20300,20300,20300,20300,0
|
|
20241107,175200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,175100,6154023470,20300,20300,20300,20300,0
|
|
20241107,175000,6154023470,20300,20300,20300,20300,0
|
|
20241107,174900,6154023470,20300,20300,20300,20300,0
|
|
20241107,174800,6154023470,20300,20300,20300,20300,0
|
|
20241107,174700,6154023470,20300,20300,20300,20300,0
|
|
20241107,174600,6154023470,20300,20300,20300,20300,0
|
|
20241107,174500,6154023470,20300,20300,20300,20300,0
|
|
20241107,174400,6154023470,20300,20300,20300,20300,0
|
|
20241107,174300,6154023470,20300,20300,20300,20300,0
|
|
20241107,174200,6154023470,20300,20300,20300,20300,0
|
|
20241107,174100,6154023470,20300,20300,20300,20300,0
|
|
20241107,174000,6154023470,20300,20300,20300,20300,0
|
|
20241107,173900,6154023470,20300,20300,20300,20300,0
|
|
20241107,173800,6154023470,20300,20300,20300,20300,0
|
|
20241107,173700,6154023470,20300,20300,20300,20300,0
|
|
20241107,173600,6154023470,20300,20300,20300,20300,0
|
|
20241107,173500,6154023470,20300,20300,20300,20300,0
|
|
20241107,173400,6154023470,20300,20300,20300,20300,0
|
|
20241107,173300,6154023470,20300,20300,20300,20300,0
|
|
20241107,173200,6154023470,20300,20300,20300,20300,0
|
|
20241107,173100,6154023470,20300,20300,20300,20300,0
|
|
20241107,173000,6154023470,20300,20300,20300,20300,0
|
|
20241107,172900,6154023470,20300,20300,20300,20300,0
|
|
20241107,172800,6154023470,20300,20300,20300,20300,0
|
|
20241107,172700,6154023470,20300,20300,20300,20300,0
|
|
20241107,172600,6154023470,20300,20300,20300,20300,0
|
|
20241107,172500,6154023470,20300,20300,20300,20300,0
|
|
20241107,172400,6154023470,20300,20300,20300,20300,0
|
|
20241107,172300,6154023470,20300,20300,20300,20300,0
|
|
20241107,172200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,172100,6154023470,20300,20300,20300,20300,0
|
|
20241107,172000,6154023470,20300,20300,20300,20300,0
|
|
20241107,171900,6154023470,20300,20300,20300,20300,0
|
|
20241107,171800,6154023470,20300,20300,20300,20300,0
|
|
20241107,171700,6154023470,20300,20300,20300,20300,0
|
|
20241107,171600,6154023470,20300,20300,20300,20300,0
|
|
20241107,171500,6154023470,20300,20300,20300,20300,0
|
|
20241107,171400,6154023470,20300,20300,20300,20300,0
|
|
20241107,171300,6154023470,20300,20300,20300,20300,0
|
|
20241107,171200,6154023470,20300,20300,20300,20300,0
|
|
20241107,171100,6154023470,20300,20300,20300,20300,0
|
|
20241107,171000,6154023470,20300,20300,20300,20300,0
|
|
20241107,170900,6154023470,20300,20300,20300,20300,0
|
|
20241107,170800,6154023470,20300,20300,20300,20300,0
|
|
20241107,170700,6154023470,20300,20300,20300,20300,0
|
|
20241107,170600,6154023470,20300,20300,20300,20300,0
|
|
20241107,170500,6154023470,20300,20300,20300,20300,0
|
|
20241107,170400,6154023470,20300,20300,20300,20300,0
|
|
20241107,170300,6154023470,20300,20300,20300,20300,0
|
|
20241107,170200,6154023470,20300,20300,20300,20300,0
|
|
20241107,170100,6154023470,20300,20300,20300,20300,0
|
|
20241107,170000,6154023470,20300,20300,20300,20300,0
|
|
20241107,165900,6154023470,20300,20300,20300,20300,0
|
|
20241107,165800,6154023470,20300,20300,20300,20300,0
|
|
20241107,165700,6154023470,20300,20300,20300,20300,0
|
|
20241107,165600,6154023470,20300,20300,20300,20300,0
|
|
20241107,165500,6154023470,20300,20300,20300,20300,0
|
|
20241107,165400,6154023470,20300,20300,20300,20300,0
|
|
20241107,165300,6154023470,20300,20300,20300,20300,0
|
|
20241107,165200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,165100,6154023470,20300,20300,20300,20300,0
|
|
20241107,165000,6154023470,20300,20300,20300,20300,0
|
|
20241107,164900,6154023470,20300,20300,20300,20300,0
|
|
20241107,164800,6154023470,20300,20300,20300,20300,0
|
|
20241107,164700,6154023470,20300,20300,20300,20300,0
|
|
20241107,164600,6154023470,20300,20300,20300,20300,0
|
|
20241107,164500,6154023470,20300,20300,20300,20300,0
|
|
20241107,164400,6154023470,20300,20300,20300,20300,0
|
|
20241107,164300,6154023470,20300,20300,20300,20300,0
|
|
20241107,164200,6154023470,20300,20300,20300,20300,0
|
|
20241107,164100,6154023470,20300,20300,20300,20300,0
|
|
20241107,164000,6154023470,20300,20300,20300,20300,0
|
|
20241107,163900,6154023470,20300,20300,20300,20300,0
|
|
20241107,163800,6154023470,20300,20300,20300,20300,0
|
|
20241107,163700,6154023470,20300,20300,20300,20300,0
|
|
20241107,163600,6154023470,20300,20300,20300,20300,0
|
|
20241107,163500,6154023470,20300,20300,20300,20300,0
|
|
20241107,163400,6154023470,20300,20300,20300,20300,0
|
|
20241107,163300,6154023470,20300,20300,20300,20300,0
|
|
20241107,163200,6154023470,20300,20300,20300,20300,0
|
|
20241107,163100,6154023470,20300,20300,20300,20300,0
|
|
20241107,163000,6154023470,20300,20300,20300,20300,0
|
|
20241107,162900,6154023470,20300,20300,20300,20300,0
|
|
20241107,162800,6154023470,20300,20300,20300,20300,0
|
|
20241107,162700,6154023470,20300,20300,20300,20300,0
|
|
20241107,162600,6154023470,20300,20300,20300,20300,0
|
|
20241107,162500,6154023470,20300,20300,20300,20300,0
|
|
20241107,162400,6154023470,20300,20300,20300,20300,0
|
|
20241107,162300,6154023470,20300,20300,20300,20300,0
|
|
20241107,162200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,162100,6154023470,20300,20300,20300,20300,0
|
|
20241107,162000,6154023470,20300,20300,20300,20300,0
|
|
20241107,161900,6154023470,20300,20300,20300,20300,0
|
|
20241107,161800,6154023470,20300,20300,20300,20300,0
|
|
20241107,161700,6154023470,20300,20300,20300,20300,0
|
|
20241107,161600,6154023470,20300,20300,20300,20300,0
|
|
20241107,161500,6154023470,20300,20300,20300,20300,0
|
|
20241107,161400,6154023470,20300,20300,20300,20300,0
|
|
20241107,161300,6154023470,20300,20300,20300,20300,0
|
|
20241107,161200,6154023470,20300,20300,20300,20300,0
|
|
20241107,161100,6154023470,20300,20300,20300,20300,0
|
|
20241107,161000,6154023470,20300,20300,20300,20300,0
|
|
20241107,160900,6154023470,20300,20300,20300,20300,0
|
|
20241107,160800,6154023470,20300,20300,20300,20300,0
|
|
20241107,160700,6154023470,20300,20300,20300,20300,0
|
|
20241107,160600,6154023470,20300,20300,20300,20300,0
|
|
20241107,160500,6154023470,20300,20300,20300,20300,0
|
|
20241107,160400,6154023470,20300,20300,20300,20300,0
|
|
20241107,160300,6154023470,20300,20300,20300,20300,0
|
|
20241107,160200,6154023470,20300,20300,20300,20300,0
|
|
20241107,160100,6154023470,20300,20300,20300,20300,0
|
|
20241107,160000,6154023470,20300,20300,20300,20300,0
|
|
20241107,155900,6154023470,20300,20300,20300,20300,0
|
|
20241107,155800,6154023470,20300,20300,20300,20300,0
|
|
20241107,155700,6154023470,20300,20300,20300,20300,0
|
|
20241107,155600,6154023470,20300,20300,20300,20300,0
|
|
20241107,155500,6154023470,20300,20300,20300,20300,0
|
|
20241107,155400,6154023470,20300,20300,20300,20300,0
|
|
20241107,155300,6154023470,20300,20300,20300,20300,0
|
|
20241107,155200,6154023470,20300,20300,20300,20300,3122
|
|
20241107,155100,6154023470,20300,20300,20300,20300,0
|
|
20241107,155000,6154023470,20300,20300,20300,20300,0
|
|
20241107,154900,6154023470,20300,20300,20300,20300,0
|
|
20241107,154800,6154023470,20300,20300,20300,20300,0
|
|
20241107,154700,6154023470,20300,20300,20300,20300,0
|
|
20241107,154600,6154023470,20300,20300,20300,20300,0
|
|
20241107,154500,6154023470,20300,20300,20300,20300,0
|
|
20241107,154400,6154023470,20300,20300,20300,20300,0
|
|
20241107,154300,6154023470,20300,20300,20300,20300,0
|
|
20241107,154200,6154023470,20300,20300,20300,20300,0
|
|
20241107,154100,6154023470,20300,20300,20300,20300,0
|
|
20241107,154000,6154023470,20300,20300,20300,20300,0
|
|
20241107,153900,6154023470,20300,20300,20300,20300,0
|
|
20241107,153800,6154023470,20300,20300,20300,20300,0
|
|
20241107,153700,6154023470,20300,20300,20300,20300,0
|
|
20241107,153600,6154023470,20300,20300,20300,20300,0
|
|
20241107,153500,6154023470,20300,20300,20300,20300,0
|
|
20241107,153400,6154023470,20300,20300,20300,20300,0
|
|
20241107,153300,6154023470,20300,20300,20300,20300,0
|
|
20241107,153200,6154023470,20300,20300,20300,20300,0
|
|
20241107,153100,6154023470,20300,20300,20300,20300,0
|
|
20241107,153000,6154023470,20300,20300,20300,20300,3122
|
|
20241107,152900,6090646870,20350,20350,20350,20350,0
|
|
20241107,152800,6090646870,20350,20350,20350,20350,0
|
|
20241107,152700,6090646870,20350,20350,20350,20350,0
|
|
20241107,152600,6090646870,20350,20350,20350,20350,0
|
|
20241107,152500,6090646870,20350,20350,20350,20350,0
|
|
20241107,152400,6090646870,20350,20350,20350,20350,0
|
|
20241107,152300,6090646870,20350,20350,20350,20350,0
|
|
20241107,152200,6090646870,20350,20350,20350,20350,0
|
|
20241107,152100,6090646870,20350,20350,20350,20350,0
|
|
20241107,152000,6090646870,20350,20350,20350,20350,0
|
|
20241107,151900,6090646870,20350,20350,20450,20350,780
|
|
20241107,151800,6074739870,20450,20300,20450,20300,123
|
|
20241107,151700,6072227320,20300,20400,20450,20300,1586
|
|
20241107,151600,6039797670,20400,20350,20400,20300,1785
|
|
20241107,151500,6003440270,20400,20350,20400,20350,1572
|
|
20241107,151400,5971385270,20350,20450,20450,20350,626
|
|
20241107,151300,5958615220,20350,20350,20450,20300,1461
|
|
20241107,151200,5928800170,20350,20350,20450,20350,765
|
|
20241107,151100,5913174370,20400,20400,20400,20350,1548
|
|
20241107,151000,5881599870,20350,20350,20400,20350,951
|
|
20241107,150900,5862220220,20450,20350,20450,20350,1418
|
|
20241107,150800,5833294070,20400,20400,20450,20350,930
|
|
20241107,150700,5814303870,20400,20350,20400,20350,1454
|
|
20241107,150600,5784643720,20350,20400,20450,20350,1242
|
|
20241107,150500,5759296270,20350,20300,20350,20300,246
|
|
20241107,150400,5754290820,20250,20250,20350,20250,1048
|
|
20241107,150300,5732965320,20350,20450,20450,20350,1345
|
|
20241107,150200,5705547870,20350,20250,20450,20250,2546
|
|
20241107,150100,5653708720,20250,20300,20300,20200,570
|
|
20241107,150000,5642142220,20300,20150,20300,20150,1742
|
|
20241107,145900,5606823270,20150,20100,20250,20100,894
|
|
20241107,145800,5588744370,20200,20100,20200,20100,2421
|
|
20241107,145700,5539952970,20100,20100,20150,20050,334
|
|
20241107,145600,5533233620,20050,20000,20150,20000,2175
|
|
20241107,145500,5489530420,20050,20000,20050,20000,438
|
|
20241107,145400,5480758720,20050,20000,20100,20000,1181
|
|
20241107,145300,5457124270,20050,20050,20050,20000,399
|
|
20241107,145200,5449125370,20050,20000,20100,20000,810
|
|
20241107,145100,5432883470,20000,20000,20050,19990,669
|
|
20241107,145000,5419482960,20000,20000,20050,19990,587
|
|
20241107,144900,5407742190,20050,20000,20050,19990,272
|
|
20241107,144800,5402301880,20000,20000,20050,20000,331
|
|
20241107,144700,5395680480,20000,20000,20050,20000,175
|
|
20241107,144600,5392178480,20000,20050,20050,20000,334
|
|
20241107,144500,5385494380,20000,20000,20000,20000,289
|
|
20241107,144400,5379714380,20000,19990,20050,19990,1194
|
|
20241107,144300,5355789150,19990,20000,20000,19990,762
|
|
20241107,144200,5340550290,20050,20050,20050,20000,282
|
|
20241107,144100,5334906940,20000,20000,20050,20000,1818
|
|
20241107,144000,5298493240,20000,20000,20000,19990,247
|
|
20241107,143900,5293553750,20000,19990,20000,19990,288
|
|
20241107,143800,5287796180,19990,19990,20050,19990,258
|
|
20241107,143700,5282635520,20000,20000,20000,20000,264
|
|
20241107,143600,5277355520,20000,20000,20050,20000,288
|
|
20241107,143500,5271592570,19990,20000,20000,19990,280
|
|
20241107,143400,5265992710,20000,20050,20050,20000,843
|
|
20241107,143300,5249103810,20000,20050,20050,19990,1080
|
|
20241107,143200,5227452400,20000,20000,20050,20000,631
|
|
20241107,143100,5214831400,20000,20000,20050,19990,1254
|
|
20241107,143000,5189749530,20000,20000,20050,20000,224
|
|
20241107,142900,5185268530,20000,20000,20050,20000,326
|
|
20241107,142800,5178746380,20000,20050,20050,20000,261
|
|
20241107,142700,5173523430,20000,20000,20050,20000,375
|
|
20241107,142600,5166023230,20050,20050,20100,20050,187
|
|
20241107,142500,5162270630,20050,20050,20100,20050,224
|
|
20241107,142400,5157779330,20050,20000,20100,20000,728
|
|
20241107,142300,5143184930,20000,20050,20050,20000,324
|
|
20241107,142200,5136695280,20000,20000,20050,20000,341
|
|
20241107,142100,5129874280,20000,20050,20050,20000,475
|
|
20241107,142000,5120366630,20050,20000,20050,20000,422
|
|
20241107,141900,5111912580,20000,20000,20050,20000,1634
|
|
20241107,141800,5079171530,20000,20050,20050,20000,1316
|
|
20241107,141700,5052848430,20000,20000,20000,20000,215
|
|
20241107,141600,5048548430,20000,20050,20050,20000,199
|
|
20241107,141500,5044565380,20000,20000,20050,20000,515
|
|
20241107,141400,5034264380,20050,20000,20050,20000,313
|
|
20241107,141300,5027997080,20000,20000,20050,20000,292
|
|
20241107,141200,5022155130,20000,20000,20050,20000,337
|
|
20241107,141100,5015403180,20000,20050,20100,20000,349
|
|
20241107,141000,5008404430,20050,20050,20100,20050,874
|
|
20241107,140900,4990879580,20100,20050,20100,20050,154
|
|
20241107,140800,4987789880,20050,20050,20100,20050,292
|
|
20241107,140700,4981934280,20050,20050,20100,20000,267
|
|
20241107,140600,4976580430,20000,20050,20150,20000,1516
|
|
20241107,140500,4946135730,20050,20050,20050,20050,297
|
|
20241107,140400,4940180880,20050,20050,20100,20050,278
|
|
20241107,140300,4934604030,20050,20050,20100,20050,355
|
|
20241107,140200,4927484230,20050,20050,20050,20050,123
|
|
20241107,140100,4925018080,20100,20100,20150,20050,520
|
|
20241107,140000,4914569330,20100,20100,20100,20050,362
|
|
20241107,135900,4907298180,20150,20050,20150,20050,307
|
|
20241107,135800,4901127780,20050,20100,20150,20050,784
|
|
20241107,135700,4885359030,20100,20150,20150,20100,286
|
|
20241107,135600,4879602580,20150,20250,20250,20150,4010
|
|
20241107,135500,4798702430,20250,20250,20300,20200,772
|
|
20241107,135400,4783068030,20250,20250,20250,20200,1049
|
|
20241107,135300,4761873580,20250,20300,20300,20250,91
|
|
20241107,135200,4760026780,20250,20250,20250,20250,32
|
|
20241107,135100,4759378780,20250,20250,20300,20250,75
|
|
20241107,135000,4757858080,20250,20250,20250,20250,171
|
|
20241107,134900,4754395330,20250,20350,20350,20250,337
|
|
20241107,134800,4747550080,20300,20300,20400,20250,573
|
|
20241107,134700,4735895730,20250,20250,20300,20250,1370
|
|
20241107,134600,4708112230,20300,20300,20300,20250,98
|
|
20241107,134500,4706125280,20300,20300,20300,20300,250
|
|
20241107,134400,4701050280,20300,20300,20300,20250,174
|
|
20241107,134300,4697519280,20300,20300,20300,20250,306
|
|
20241107,134200,4691308380,20250,20250,20300,20250,21
|
|
20241107,134100,4690883080,20300,20300,20300,20250,778
|
|
20241107,134000,4675090380,20300,20300,20300,20250,149
|
|
20241107,133900,4672066130,20300,20250,20300,20250,187
|
|
20241107,133800,4668279280,20250,20250,20300,20250,64
|
|
20241107,133700,4666981330,20250,20250,20300,20250,147
|
|
20241107,133600,4664002480,20300,20250,20300,20200,2250
|
|
20241107,133500,4618433080,20250,20200,20250,20150,710
|
|
20241107,133400,4604060830,20200,20250,20250,20200,10
|
|
20241107,133300,4603858780,20200,20200,20200,20200,70
|
|
20241107,133200,4602444780,20200,20200,20200,20200,77
|
|
20241107,133100,4600889380,20250,20100,20250,20100,2253
|
|
20241107,133000,4555380530,20100,20200,20200,20100,84
|
|
20241107,132900,4553688230,20200,20200,20200,20150,455
|
|
20241107,132800,4544517530,20150,20200,20200,20150,53
|
|
20241107,132700,4543447580,20150,20150,20150,20150,23
|
|
20241107,132600,4542984130,20200,20150,20200,20150,671
|
|
20241107,132500,4529461530,20150,20150,20150,20100,505
|
|
20241107,132400,4519286930,20150,20100,20150,20100,192
|
|
20241107,132300,4515425630,20100,20150,20150,20100,127
|
|
20241107,132200,4512868280,20150,20100,20150,20100,65
|
|
20241107,132100,4511559230,20150,20100,20150,20100,409
|
|
20241107,132000,4503325380,20100,20100,20100,20050,94
|
|
20241107,131900,4501436630,20050,20100,20100,20050,161
|
|
20241107,131800,4498204180,20150,20100,20150,20100,283
|
|
20241107,131700,4492515780,20050,20100,20100,20050,63
|
|
20241107,131600,4491249930,20100,20100,20100,20100,55
|
|
20241107,131500,4490144430,20100,20100,20150,20050,533
|
|
20241107,131400,4479426880,20100,20100,20100,20100,25
|
|
20241107,131300,4478924380,20150,20150,20150,20150,106
|
|
20241107,131200,4476788480,20100,20150,20150,20100,217
|
|
20241107,131100,4472417130,20150,20150,20150,20100,149
|
|
20241107,131000,4469415480,20100,20100,20150,20100,101
|
|
20241107,130900,4467383430,20100,20100,20150,20100,16
|
|
20241107,130800,4467061780,20100,20100,20150,20100,731
|
|
20241107,130700,4452364630,20100,20150,20150,20100,722
|
|
20241107,130600,4437817030,20200,20200,20200,20150,89
|
|
20241107,130500,4436020380,20250,20250,20250,20200,586
|
|
20241107,130400,4424169830,20200,20250,20250,20200,658
|
|
20241107,130300,4410848080,20250,20150,20250,20150,1402
|
|
20241107,130200,4382520280,20200,20150,20200,20150,16
|
|
20241107,130100,4382197630,20150,20150,20200,20100,328
|
|
20241107,130000,4375587130,20100,20100,20150,20100,145
|
|
20241107,125900,4372668580,20100,20100,20100,20100,31
|
|
20241107,125800,4372045480,20100,20150,20150,20100,602
|
|
20241107,125700,4359917930,20150,20150,20150,20150,511
|
|
20241107,125600,4349621280,20200,20200,20200,20150,319
|
|
20241107,125500,4343180280,20200,20150,20200,20100,279
|
|
20241107,125400,4337552480,20200,20200,20200,20100,122
|
|
20241107,125300,4335095980,20200,20150,20200,20150,1316
|
|
20241107,125200,4308576480,20150,20150,20150,20150,41
|
|
20241107,125100,4307750330,20150,20150,20150,20100,151
|
|
20241107,125000,4304712980,20150,20150,20150,20100,749
|
|
20241107,124900,4289622180,20100,20100,20100,20050,12
|
|
20241107,124800,4289381430,20050,20100,20150,20050,124
|
|
20241107,124700,4286889730,20150,20150,20150,20050,122
|
|
20241107,124600,4284434580,20050,20100,20150,20050,297
|
|
20241107,124500,4278452780,20150,20150,20200,20100,256
|
|
20241107,124400,4273292780,20150,20100,20150,20100,904
|
|
20241107,124300,4255079030,20050,20100,20150,20050,435
|
|
20241107,124200,4246327580,20100,20100,20150,20100,116
|
|
20241107,124100,4243993530,20100,20100,20150,20100,35
|
|
20241107,124000,4243289980,20150,20050,20150,20050,279
|
|
20241107,123900,4237686530,20100,20100,20100,20100,465
|
|
20241107,123800,4228340030,20150,20050,20150,20050,66
|
|
20241107,123700,4227011880,20050,20100,20150,20050,138
|
|
20241107,123600,4224239580,20100,20150,20150,20050,409
|
|
20241107,123500,4216014030,20050,20100,20150,20050,316
|
|
20241107,123400,4209651580,20050,20100,20100,20050,137
|
|
20241107,123300,4206898580,20050,20050,20150,20050,2119
|
|
20241107,123200,4164303630,20000,20100,20100,20000,114
|
|
20241107,123100,4162016630,20050,20000,20100,20000,459
|
|
20241107,123000,4152803230,20000,20050,20050,20000,103
|
|
20241107,122900,4150739530,20000,20050,20050,20000,71
|
|
20241107,122800,4149319280,20050,20050,20050,20050,100
|
|
20241107,122700,4147314280,20000,20050,20100,20000,300
|
|
20241107,122600,4141309430,20050,20100,20100,20000,435
|
|
20241107,122500,4132591230,20050,20050,20100,20050,903
|
|
20241107,122400,4114485330,20050,20100,20100,20050,30
|
|
20241107,122300,4113883430,20050,20050,20150,20050,419
|
|
20241107,122200,4105463430,20050,20050,20050,20050,31
|
|
20241107,122100,4104841880,20050,20050,20050,20050,125
|
|
20241107,122000,4102335630,20100,20150,20150,20100,910
|
|
20241107,121900,4084020180,20150,20150,20150,20150,241
|
|
20241107,121800,4079164030,20100,20100,20200,20050,1685
|
|
20241107,121700,4045274330,20100,20000,20100,20000,542
|
|
20241107,121600,4034406730,20000,20050,20100,20000,256
|
|
20241107,121500,4029273380,20000,19990,20050,19990,149
|
|
20241107,121400,4026290860,20050,19980,20050,19980,69
|
|
20241107,121300,4024911670,20000,20050,20050,19960,140
|
|
20241107,121200,4022107070,19990,20000,20000,19990,132
|
|
20241107,121100,4019467620,19990,19990,19990,19990,23
|
|
20241107,121000,4019007850,19990,20000,20050,19970,838
|
|
20241107,120900,4002248100,20000,19970,20000,19960,404
|
|
20241107,120800,3994179660,19970,19970,19980,19970,1077
|
|
20241107,120700,3972671870,19970,19930,19970,19930,872
|
|
20241107,120600,3955281070,19930,19940,19940,19930,76
|
|
20241107,120500,3953765730,19950,19960,19960,19950,213
|
|
20241107,120400,3949515430,19960,19960,19960,19960,292
|
|
20241107,120300,3943687110,19960,19980,19980,19960,304
|
|
20241107,120200,3937616740,19980,19970,19980,19970,266
|
|
20241107,120100,3932304300,19960,20000,20000,19960,176
|
|
20241107,120000,3928787490,20000,19960,20000,19960,701
|
|
20241107,115900,3914782780,19970,19950,19970,19950,211
|
|
20241107,115800,3910570640,19970,19950,19980,19930,396
|
|
20241107,115700,3902667690,19950,19910,19950,19910,412
|
|
20241107,115600,3894455710,19910,19950,19960,19910,336
|
|
20241107,115500,3887762850,19930,19910,19930,19910,98
|
|
20241107,115400,3885809790,19910,19950,19950,19910,402
|
|
20241107,115300,3877800600,19930,19930,19930,19920,350
|
|
20241107,115200,3870828040,19940,19970,19970,19920,648
|
|
20241107,115100,3857911630,19940,19930,19970,19930,28
|
|
20241107,115000,3857353390,19940,19940,19970,19930,557
|
|
20241107,114900,3846246190,19930,19930,19970,19930,41
|
|
20241107,114800,3845428340,19980,19930,19980,19930,350
|
|
20241107,114700,3838452640,19930,19950,20000,19930,504
|
|
20241107,114600,3828406520,19980,20050,20050,19980,553
|
|
20241107,114500,3817346710,20000,20000,20050,20000,660
|
|
20241107,114400,3804133110,20050,20050,20050,20000,418
|
|
20241107,114300,3795763810,20000,20000,20000,20000,318
|
|
20241107,114200,3789403810,20000,20050,20050,20000,278
|
|
20241107,114100,3783841410,20050,20000,20050,20000,654
|
|
20241107,114000,3770744860,20000,20000,20050,20000,261
|
|
20241107,113900,3765520510,20050,20000,20050,20000,702
|
|
20241107,113800,3751465760,20050,20050,20050,19990,400
|
|
20241107,113700,3743455890,20000,19980,20000,19980,121
|
|
20241107,113600,3741036840,19980,20000,20000,19980,523
|
|
20241107,113500,3730578180,20000,19910,20000,19910,281
|
|
20241107,113400,3724964230,19940,19900,19950,19890,636
|
|
20241107,113300,3712294780,19930,19950,19950,19900,357
|
|
20241107,113200,3705188540,19950,19890,19980,19890,888
|
|
20241107,113100,3687490040,19880,19950,19960,19880,718
|
|
20241107,113000,3673198720,19950,19960,19960,19900,942
|
|
20241107,112900,3654428860,19900,19910,19980,19900,497
|
|
20241107,112800,3644525600,19910,19900,19920,19860,202
|
|
20241107,112700,3640506480,19890,19860,19900,19860,675
|
|
20241107,112600,3627090610,19880,19860,19880,19850,134
|
|
20241107,112500,3624429050,19860,19850,19860,19830,558
|
|
20241107,112400,3613362780,19810,19870,19870,19810,49
|
|
20241107,112300,3612389690,19870,19780,19870,19780,790
|
|
20241107,112200,3596717280,19860,19770,19860,19760,763
|
|
20241107,112100,3581608040,19770,19770,19770,19750,635
|
|
20241107,112000,3569060830,19740,19740,19780,19740,141
|
|
20241107,111900,3566276610,19780,19760,19780,19750,753
|
|
20241107,111800,3551403540,19770,19800,19800,19770,247
|
|
20241107,111700,3546519750,19800,19770,19800,19750,540
|
|
20241107,111600,3535839080,19750,19780,19780,19750,361
|
|
20241107,111500,3528702010,19780,19790,19790,19750,282
|
|
20241107,111400,3523129400,19760,19790,19790,19750,862
|
|
20241107,111300,3506097860,19770,19800,19810,19760,730
|
|
20241107,111200,3491650670,19810,19810,19820,19810,177
|
|
20241107,111100,3488143910,19810,19810,19830,19810,265
|
|
20241107,111000,3482892560,19810,19850,19850,19810,494
|
|
20241107,110900,3473095000,19840,19850,19870,19840,452
|
|
20241107,110800,3464122010,19860,19820,19860,19820,399
|
|
20241107,110700,3456211070,19820,19800,19840,19770,630
|
|
20241107,110600,3443741090,19750,19780,19780,19750,408
|
|
20241107,110500,3435675230,19820,19860,19860,19780,404
|
|
20241107,110400,3427673380,19850,19850,19850,19800,145
|
|
20241107,110300,3424796440,19790,19830,19830,19780,983
|
|
20241107,110200,3405330650,19830,19820,19830,19810,240
|
|
20241107,110100,3400574240,19810,19690,19810,19690,913
|
|
20241107,110000,3382552230,19620,19620,19720,19600,1721
|
|
20241107,105900,3348768470,19620,19650,19650,19600,1679
|
|
20241107,105800,3315829930,19650,19650,19650,19600,1818
|
|
20241107,105700,3280165740,19650,19690,19690,19640,1375
|
|
20241107,105600,3253139280,19700,19740,19740,19700,3179
|
|
20241107,105500,3190477580,19740,19740,19750,19720,2452
|
|
20241107,105400,3142082510,19750,19760,19780,19750,1843
|
|
20241107,105300,3105669420,19770,19780,19780,19750,751
|
|
20241107,105200,3090828280,19780,19790,19790,19750,1289
|
|
20241107,105100,3065355100,19760,19820,19820,19760,3773
|
|
20241107,105000,2990667160,19820,19840,19840,19820,1047
|
|
20241107,104900,2969910630,19830,19830,19850,19830,1192
|
|
20241107,104800,2946261640,19850,19850,19850,19830,739
|
|
20241107,104700,2931601480,19850,19850,19890,19850,1067
|
|
20241107,104600,2910419540,19840,19870,19900,19830,1837
|
|
20241107,104500,2873925470,19860,19900,19900,19830,2468
|
|
20241107,104400,2824930420,19860,19890,19910,19860,1101
|
|
20241107,104300,2803038790,19890,19900,19960,19880,2222
|
|
20241107,104200,2758815030,19910,19980,19980,19910,4770
|
|
20241107,104100,2663693610,19980,19990,20000,19970,796
|
|
20241107,104000,2647785720,19990,20050,20100,19990,266
|
|
20241107,103900,2642461240,19980,20000,20100,19980,1056
|
|
20241107,103800,2621317730,20000,20000,20100,19990,262
|
|
20241107,103700,2616076630,19990,19970,20100,19970,592
|
|
20241107,103600,2604243290,20050,20000,20100,19960,2123
|
|
20241107,103500,2561722830,20050,20000,20050,19940,415
|
|
20241107,103400,2553440890,20000,19950,20100,19930,6897
|
|
20241107,103300,2415856200,19950,19960,20050,19950,912
|
|
20241107,103200,2397603620,20000,19950,20050,19950,860
|
|
20241107,103100,2380412770,19950,19950,20050,19940,456
|
|
20241107,103000,2371310140,20050,19940,20050,19940,847
|
|
20241107,102900,2354393810,19940,19940,20000,19940,403
|
|
20241107,102800,2346350480,19940,20000,20050,19940,1005
|
|
20241107,102700,2326276720,19990,19950,20050,19950,385
|
|
20241107,102600,2318590380,19950,20000,20050,19950,678
|
|
20241107,102500,2305056000,20050,19950,20050,19940,795
|
|
20241107,102400,2289173630,19950,19950,20050,19950,885
|
|
20241107,102300,2271501620,19950,19950,20050,19930,2550
|
|
20241107,102200,2220628350,19940,20000,20100,19940,8195
|
|
20241107,102100,2056835900,20000,20050,20100,20000,1100
|
|
20241107,102000,2034786250,20100,20050,20100,20050,794
|
|
20241107,101900,2018865350,20100,20050,20100,20050,690
|
|
20241107,101800,2005028700,20100,20100,20150,20050,744
|
|
20241107,101700,1990091000,20050,20050,20100,20050,584
|
|
20241107,101600,1978360650,20050,20100,20150,20050,642
|
|
20241107,101500,1965457750,20100,20100,20150,20050,546
|
|
20241107,101400,1954476650,20100,20100,20150,20100,888
|
|
20241107,101300,1936623800,20050,20050,20150,20050,679
|
|
20241107,101200,1922967750,20100,20100,20100,20050,834
|
|
20241107,101100,1906220550,20050,20100,20150,20050,656
|
|
20241107,101000,1893042600,20050,20050,20100,20000,945
|
|
20241107,100900,1874095650,20050,20050,20100,20050,284
|
|
20241107,100800,1868391450,20050,20150,20150,20050,395
|
|
20241107,100700,1860450450,20150,20150,20200,20100,436
|
|
20241107,100600,1851669250,20100,20150,20200,20100,574
|
|
20241107,100500,1840126050,20100,20050,20200,20050,555
|
|
20241107,100400,1828948500,20050,20150,20150,20050,897
|
|
20241107,100300,1810910850,20050,20100,20100,20000,7866
|
|
20241107,100200,1653180000,20100,20150,20150,20050,443
|
|
20241107,100100,1644273050,20050,20100,20150,20050,1565
|
|
20241107,100000,1612837900,20050,20050,20100,20050,570
|
|
20241107,095900,1601381800,20050,20100,20100,20050,464
|
|
20241107,095800,1592065400,20100,20050,20150,20050,781
|
|
20241107,095700,1576351950,20100,20150,20150,20050,406
|
|
20241107,095600,1568202050,20100,20050,20100,20050,686
|
|
20241107,095500,1554424000,20150,20150,20150,20050,2440
|
|
20241107,095400,1505362600,20150,20150,20200,20100,671
|
|
20241107,095300,1491844850,20100,20150,20150,20100,346
|
|
20241107,095200,1484882750,20150,20200,20250,20150,1644
|
|
20241107,095100,1451685250,20250,20200,20250,20100,878
|
|
20241107,095000,1433949150,20100,20150,20150,20100,380
|
|
20241107,094900,1426295250,20250,20200,20250,20100,767
|
|
20241107,094800,1410811700,20150,20150,20200,20100,539
|
|
20241107,094700,1399956600,20100,20100,20200,20100,344
|
|
20241107,094600,1393034750,20150,20150,20300,20050,1033
|
|
20241107,094500,1372248400,20200,20100,20200,20100,1528
|
|
20241107,094400,1341521050,20150,20150,20150,20100,1270
|
|
20241107,094300,1315985250,20150,20200,20300,20150,1324
|
|
20241107,094200,1289258350,20200,20200,20350,20200,469
|
|
20241107,094100,1279770150,20300,20150,20450,20150,1850
|
|
20241107,094000,1242333600,20150,20150,20300,20100,900
|
|
20241107,093900,1224183950,20100,20150,20250,20100,6145
|
|
20241107,093800,1100577150,20150,20150,20250,20100,1428
|
|
20241107,093700,1071748900,20150,20200,20250,20150,1772
|
|
20241107,093600,1035955300,20200,20200,20250,20200,1134
|
|
20241107,093500,1013035600,20200,20250,20350,20200,1196
|
|
20241107,093400,988823050,20300,20250,20300,20200,2174
|
|
20241107,093300,944810500,20200,20300,20350,20200,3345
|
|
20241107,093200,877125250,20300,20350,20450,20250,3193
|
|
20241107,093100,812228350,20350,20400,20500,20350,1954
|
|
20241107,093000,772378050,20450,20500,20600,20400,2195
|
|
20241107,092900,727454200,20550,20500,20650,20500,192
|
|
20241107,092800,723505550,20700,20500,20700,20500,777
|
|
20241107,092700,707563550,20500,20700,20700,20450,622
|
|
20241107,092600,694818650,20600,20650,20700,20500,171
|
|
20241107,092500,691290650,20500,20500,20550,20500,42
|
|
20241107,092400,690429600,20600,20700,20700,20500,936
|
|
20241107,092300,671202100,20700,20700,20700,20550,651
|
|
20241107,092200,657764550,20800,20750,20800,20750,1000
|
|
20241107,092100,636966850,20700,20650,20700,20600,241
|
|
20241107,092000,631983150,20600,20700,20750,20600,389
|
|
20241107,091900,623937100,20700,20650,20750,20500,3477
|
|
20241107,091800,552231700,20650,20800,20800,20600,1979
|
|
20241107,091700,511230100,20750,20800,20800,20750,165
|
|
20241107,091600,507798600,20800,20800,20900,20750,857
|
|
20241107,091500,489939600,20850,20700,20850,20700,21
|
|
20241107,091400,489504750,20900,20750,20900,20700,158
|
|
20241107,091300,486227500,20900,20750,20950,20750,217
|
|
20241107,091200,481721000,20900,20750,20900,20750,1173
|
|
20241107,091100,457323050,20850,20750,20850,20750,513
|
|
20241107,091000,446628000,20700,20600,20950,20550,2951
|
|
20241107,090900,385349300,20800,20500,20800,20500,970
|
|
20241107,090800,365292850,20650,20550,20650,20450,2022
|
|
20241107,090700,323768700,20650,20600,20700,20450,1122
|
|
20241107,090600,300678500,20600,20750,20750,20400,7944
|
|
20241107,090500,137739400,20700,20800,20900,20700,1578
|
|
20241107,090400,104970350,20750,20950,21000,20750,1684
|
|
20241107,090300,69851550,20950,21000,21050,20950,1122
|
|
20241107,090200,46290450,21000,21050,21200,21000,650
|
|
20241107,090100,32621950,21050,21000,21050,21000,37
|
|
20241107,090000,31844200,20950,20900,21050,20900,1390
|