625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,192100,6582767170,19630,19630,19630,19630,0
|
|
20241108,192000,6582767170,19630,19630,19630,19630,0
|
|
20241108,191900,6582767170,19630,19630,19630,19630,0
|
|
20241108,191800,6582767170,19630,19630,19630,19630,0
|
|
20241108,191700,6582767170,19630,19630,19630,19630,0
|
|
20241108,191600,6582767170,19630,19630,19630,19630,0
|
|
20241108,191500,6582767170,19630,19630,19630,19630,0
|
|
20241108,191400,6582767170,19630,19630,19630,19630,0
|
|
20241108,191300,6582767170,19630,19630,19630,19630,0
|
|
20241108,191200,6582767170,19630,19630,19630,19630,0
|
|
20241108,191100,6582767170,19630,19630,19630,19630,0
|
|
20241108,191000,6582767170,19630,19630,19630,19630,0
|
|
20241108,190900,6582767170,19630,19630,19630,19630,0
|
|
20241108,190800,6582767170,19630,19630,19630,19630,0
|
|
20241108,190700,6582767170,19630,19630,19630,19630,0
|
|
20241108,190600,6582767170,19630,19630,19630,19630,0
|
|
20241108,190500,6582767170,19630,19630,19630,19630,0
|
|
20241108,190400,6582767170,19630,19630,19630,19630,0
|
|
20241108,190300,6582767170,19630,19630,19630,19630,0
|
|
20241108,190200,6582767170,19630,19630,19630,19630,0
|
|
20241108,190100,6582767170,19630,19630,19630,19630,0
|
|
20241108,190000,6582767170,19630,19630,19630,19630,0
|
|
20241108,185900,6582767170,19630,19630,19630,19630,0
|
|
20241108,185800,6582767170,19630,19630,19630,19630,0
|
|
20241108,185700,6582767170,19630,19630,19630,19630,0
|
|
20241108,185600,6582767170,19630,19630,19630,19630,0
|
|
20241108,185500,6582767170,19630,19630,19630,19630,0
|
|
20241108,185400,6582767170,19630,19630,19630,19630,0
|
|
20241108,185300,6582767170,19630,19630,19630,19630,0
|
|
20241108,185200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,185100,6582767170,19630,19630,19630,19630,0
|
|
20241108,185000,6582767170,19630,19630,19630,19630,0
|
|
20241108,184900,6582767170,19630,19630,19630,19630,0
|
|
20241108,184800,6582767170,19630,19630,19630,19630,0
|
|
20241108,184700,6582767170,19630,19630,19630,19630,0
|
|
20241108,184600,6582767170,19630,19630,19630,19630,0
|
|
20241108,184500,6582767170,19630,19630,19630,19630,0
|
|
20241108,184400,6582767170,19630,19630,19630,19630,0
|
|
20241108,184300,6582767170,19630,19630,19630,19630,0
|
|
20241108,184200,6582767170,19630,19630,19630,19630,0
|
|
20241108,184100,6582767170,19630,19630,19630,19630,0
|
|
20241108,184000,6582767170,19630,19630,19630,19630,0
|
|
20241108,183900,6582767170,19630,19630,19630,19630,0
|
|
20241108,183800,6582767170,19630,19630,19630,19630,0
|
|
20241108,183700,6582767170,19630,19630,19630,19630,0
|
|
20241108,183600,6582767170,19630,19630,19630,19630,0
|
|
20241108,183500,6582767170,19630,19630,19630,19630,0
|
|
20241108,183400,6582767170,19630,19630,19630,19630,0
|
|
20241108,183300,6582767170,19630,19630,19630,19630,0
|
|
20241108,183200,6582767170,19630,19630,19630,19630,0
|
|
20241108,183100,6582767170,19630,19630,19630,19630,0
|
|
20241108,183000,6582767170,19630,19630,19630,19630,0
|
|
20241108,182900,6582767170,19630,19630,19630,19630,0
|
|
20241108,182800,6582767170,19630,19630,19630,19630,0
|
|
20241108,182700,6582767170,19630,19630,19630,19630,0
|
|
20241108,182600,6582767170,19630,19630,19630,19630,0
|
|
20241108,182500,6582767170,19630,19630,19630,19630,0
|
|
20241108,182400,6582767170,19630,19630,19630,19630,0
|
|
20241108,182300,6582767170,19630,19630,19630,19630,0
|
|
20241108,182200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,182100,6582767170,19630,19630,19630,19630,0
|
|
20241108,182000,6582767170,19630,19630,19630,19630,0
|
|
20241108,181900,6582767170,19630,19630,19630,19630,0
|
|
20241108,181800,6582767170,19630,19630,19630,19630,0
|
|
20241108,181700,6582767170,19630,19630,19630,19630,0
|
|
20241108,181600,6582767170,19630,19630,19630,19630,0
|
|
20241108,181500,6582767170,19630,19630,19630,19630,0
|
|
20241108,181400,6582767170,19630,19630,19630,19630,0
|
|
20241108,181300,6582767170,19630,19630,19630,19630,0
|
|
20241108,181200,6582767170,19630,19630,19630,19630,0
|
|
20241108,181100,6582767170,19630,19630,19630,19630,0
|
|
20241108,181000,6582767170,19630,19630,19630,19630,0
|
|
20241108,180900,6582767170,19630,19630,19630,19630,0
|
|
20241108,180800,6582767170,19630,19630,19630,19630,0
|
|
20241108,180700,6582767170,19630,19630,19630,19630,0
|
|
20241108,180600,6582767170,19630,19630,19630,19630,0
|
|
20241108,180500,6582767170,19630,19630,19630,19630,0
|
|
20241108,180400,6582767170,19630,19630,19630,19630,0
|
|
20241108,180300,6582767170,19630,19630,19630,19630,0
|
|
20241108,180200,6582767170,19630,19630,19630,19630,0
|
|
20241108,180100,6582767170,19630,19630,19630,19630,0
|
|
20241108,180000,6582767170,19630,19630,19630,19630,0
|
|
20241108,175900,6582767170,19630,19630,19630,19630,0
|
|
20241108,175800,6582767170,19630,19630,19630,19630,0
|
|
20241108,175700,6582767170,19630,19630,19630,19630,0
|
|
20241108,175600,6582767170,19630,19630,19630,19630,0
|
|
20241108,175500,6582767170,19630,19630,19630,19630,0
|
|
20241108,175400,6582767170,19630,19630,19630,19630,0
|
|
20241108,175300,6582767170,19630,19630,19630,19630,0
|
|
20241108,175200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,175100,6582767170,19630,19630,19630,19630,0
|
|
20241108,175000,6582767170,19630,19630,19630,19630,0
|
|
20241108,174900,6582767170,19630,19630,19630,19630,0
|
|
20241108,174800,6582767170,19630,19630,19630,19630,0
|
|
20241108,174700,6582767170,19630,19630,19630,19630,0
|
|
20241108,174600,6582767170,19630,19630,19630,19630,0
|
|
20241108,174500,6582767170,19630,19630,19630,19630,0
|
|
20241108,174400,6582767170,19630,19630,19630,19630,0
|
|
20241108,174300,6582767170,19630,19630,19630,19630,0
|
|
20241108,174200,6582767170,19630,19630,19630,19630,0
|
|
20241108,174100,6582767170,19630,19630,19630,19630,0
|
|
20241108,174000,6582767170,19630,19630,19630,19630,0
|
|
20241108,173900,6582767170,19630,19630,19630,19630,0
|
|
20241108,173800,6582767170,19630,19630,19630,19630,0
|
|
20241108,173700,6582767170,19630,19630,19630,19630,0
|
|
20241108,173600,6582767170,19630,19630,19630,19630,0
|
|
20241108,173500,6582767170,19630,19630,19630,19630,0
|
|
20241108,173400,6582767170,19630,19630,19630,19630,0
|
|
20241108,173300,6582767170,19630,19630,19630,19630,0
|
|
20241108,173200,6582767170,19630,19630,19630,19630,0
|
|
20241108,173100,6582767170,19630,19630,19630,19630,0
|
|
20241108,173000,6582767170,19630,19630,19630,19630,0
|
|
20241108,172900,6582767170,19630,19630,19630,19630,0
|
|
20241108,172800,6582767170,19630,19630,19630,19630,0
|
|
20241108,172700,6582767170,19630,19630,19630,19630,0
|
|
20241108,172600,6582767170,19630,19630,19630,19630,0
|
|
20241108,172500,6582767170,19630,19630,19630,19630,0
|
|
20241108,172400,6582767170,19630,19630,19630,19630,0
|
|
20241108,172300,6582767170,19630,19630,19630,19630,0
|
|
20241108,172200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,172100,6582767170,19630,19630,19630,19630,0
|
|
20241108,172000,6582767170,19630,19630,19630,19630,0
|
|
20241108,171900,6582767170,19630,19630,19630,19630,0
|
|
20241108,171800,6582767170,19630,19630,19630,19630,0
|
|
20241108,171700,6582767170,19630,19630,19630,19630,0
|
|
20241108,171600,6582767170,19630,19630,19630,19630,0
|
|
20241108,171500,6582767170,19630,19630,19630,19630,0
|
|
20241108,171400,6582767170,19630,19630,19630,19630,0
|
|
20241108,171300,6582767170,19630,19630,19630,19630,0
|
|
20241108,171200,6582767170,19630,19630,19630,19630,0
|
|
20241108,171100,6582767170,19630,19630,19630,19630,0
|
|
20241108,171000,6582767170,19630,19630,19630,19630,0
|
|
20241108,170900,6582767170,19630,19630,19630,19630,0
|
|
20241108,170800,6582767170,19630,19630,19630,19630,0
|
|
20241108,170700,6582767170,19630,19630,19630,19630,0
|
|
20241108,170600,6582767170,19630,19630,19630,19630,0
|
|
20241108,170500,6582767170,19630,19630,19630,19630,0
|
|
20241108,170400,6582767170,19630,19630,19630,19630,0
|
|
20241108,170300,6582767170,19630,19630,19630,19630,0
|
|
20241108,170200,6582767170,19630,19630,19630,19630,0
|
|
20241108,170100,6582767170,19630,19630,19630,19630,0
|
|
20241108,170000,6582767170,19630,19630,19630,19630,0
|
|
20241108,165900,6582767170,19630,19630,19630,19630,0
|
|
20241108,165800,6582767170,19630,19630,19630,19630,0
|
|
20241108,165700,6582767170,19630,19630,19630,19630,0
|
|
20241108,165600,6582767170,19630,19630,19630,19630,0
|
|
20241108,165500,6582767170,19630,19630,19630,19630,0
|
|
20241108,165400,6582767170,19630,19630,19630,19630,0
|
|
20241108,165300,6582767170,19630,19630,19630,19630,0
|
|
20241108,165200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,165100,6582767170,19630,19630,19630,19630,0
|
|
20241108,165000,6582767170,19630,19630,19630,19630,0
|
|
20241108,164900,6582767170,19630,19630,19630,19630,0
|
|
20241108,164800,6582767170,19630,19630,19630,19630,0
|
|
20241108,164700,6582767170,19630,19630,19630,19630,0
|
|
20241108,164600,6582767170,19630,19630,19630,19630,0
|
|
20241108,164500,6582767170,19630,19630,19630,19630,0
|
|
20241108,164400,6582767170,19630,19630,19630,19630,0
|
|
20241108,164300,6582767170,19630,19630,19630,19630,0
|
|
20241108,164200,6582767170,19630,19630,19630,19630,0
|
|
20241108,164100,6582767170,19630,19630,19630,19630,0
|
|
20241108,164000,6582767170,19630,19630,19630,19630,0
|
|
20241108,163900,6582767170,19630,19630,19630,19630,0
|
|
20241108,163800,6582767170,19630,19630,19630,19630,0
|
|
20241108,163700,6582767170,19630,19630,19630,19630,0
|
|
20241108,163600,6582767170,19630,19630,19630,19630,0
|
|
20241108,163500,6582767170,19630,19630,19630,19630,0
|
|
20241108,163400,6582767170,19630,19630,19630,19630,0
|
|
20241108,163300,6582767170,19630,19630,19630,19630,0
|
|
20241108,163200,6582767170,19630,19630,19630,19630,0
|
|
20241108,163100,6582767170,19630,19630,19630,19630,0
|
|
20241108,163000,6582767170,19630,19630,19630,19630,0
|
|
20241108,162900,6582767170,19630,19630,19630,19630,0
|
|
20241108,162800,6582767170,19630,19630,19630,19630,0
|
|
20241108,162700,6582767170,19630,19630,19630,19630,0
|
|
20241108,162600,6582767170,19630,19630,19630,19630,0
|
|
20241108,162500,6582767170,19630,19630,19630,19630,0
|
|
20241108,162400,6582767170,19630,19630,19630,19630,0
|
|
20241108,162300,6582767170,19630,19630,19630,19630,0
|
|
20241108,162200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,162100,6582767170,19630,19630,19630,19630,0
|
|
20241108,162000,6582767170,19630,19630,19630,19630,0
|
|
20241108,161900,6582767170,19630,19630,19630,19630,0
|
|
20241108,161800,6582767170,19630,19630,19630,19630,0
|
|
20241108,161700,6582767170,19630,19630,19630,19630,0
|
|
20241108,161600,6582767170,19630,19630,19630,19630,0
|
|
20241108,161500,6582767170,19630,19630,19630,19630,0
|
|
20241108,161400,6582767170,19630,19630,19630,19630,0
|
|
20241108,161300,6582767170,19630,19630,19630,19630,0
|
|
20241108,161200,6582767170,19630,19630,19630,19630,0
|
|
20241108,161100,6582767170,19630,19630,19630,19630,0
|
|
20241108,161000,6582767170,19630,19630,19630,19630,0
|
|
20241108,160900,6582767170,19630,19630,19630,19630,0
|
|
20241108,160800,6582767170,19630,19630,19630,19630,0
|
|
20241108,160700,6582767170,19630,19630,19630,19630,0
|
|
20241108,160600,6582767170,19630,19630,19630,19630,0
|
|
20241108,160500,6582767170,19630,19630,19630,19630,0
|
|
20241108,160400,6582767170,19630,19630,19630,19630,0
|
|
20241108,160300,6582767170,19630,19630,19630,19630,0
|
|
20241108,160200,6582767170,19630,19630,19630,19630,0
|
|
20241108,160100,6582767170,19630,19630,19630,19630,0
|
|
20241108,160000,6582767170,19630,19630,19630,19630,0
|
|
20241108,155900,6582767170,19630,19630,19630,19630,0
|
|
20241108,155800,6582767170,19630,19630,19630,19630,0
|
|
20241108,155700,6582767170,19630,19630,19630,19630,0
|
|
20241108,155600,6582767170,19630,19630,19630,19630,0
|
|
20241108,155500,6582767170,19630,19630,19630,19630,0
|
|
20241108,155400,6582767170,19630,19630,19630,19630,0
|
|
20241108,155300,6582767170,19630,19630,19630,19630,0
|
|
20241108,155200,6582767170,19630,19630,19630,19630,3141
|
|
20241108,155100,6582767170,19630,19630,19630,19630,0
|
|
20241108,155000,6582767170,19630,19630,19630,19630,0
|
|
20241108,154900,6582767170,19630,19630,19630,19630,0
|
|
20241108,154800,6582767170,19630,19630,19630,19630,0
|
|
20241108,154700,6582767170,19630,19630,19630,19630,0
|
|
20241108,154600,6582767170,19630,19630,19630,19630,0
|
|
20241108,154500,6582767170,19630,19630,19630,19630,0
|
|
20241108,154400,6582767170,19630,19630,19630,19630,0
|
|
20241108,154300,6582767170,19630,19630,19630,19630,0
|
|
20241108,154200,6582767170,19630,19630,19630,19630,0
|
|
20241108,154100,6582767170,19630,19630,19630,19630,0
|
|
20241108,154000,6582767170,19630,19630,19630,19630,0
|
|
20241108,153900,6582767170,19630,19630,19630,19630,0
|
|
20241108,153800,6582767170,19630,19630,19630,19630,0
|
|
20241108,153700,6582767170,19630,19630,19630,19630,0
|
|
20241108,153600,6582767170,19630,19630,19630,19630,0
|
|
20241108,153500,6582767170,19630,19630,19630,19630,0
|
|
20241108,153400,6582767170,19630,19630,19630,19630,0
|
|
20241108,153300,6582767170,19630,19630,19630,19630,0
|
|
20241108,153200,6582767170,19630,19630,19630,19630,0
|
|
20241108,153100,6582767170,19630,19630,19630,19630,0
|
|
20241108,153000,6582767170,19630,19630,19630,19630,3141
|
|
20241108,152900,6521109340,19600,19600,19600,19600,0
|
|
20241108,152800,6521109340,19600,19600,19600,19600,0
|
|
20241108,152700,6521109340,19600,19600,19600,19600,0
|
|
20241108,152600,6521109340,19600,19600,19600,19600,0
|
|
20241108,152500,6521109340,19600,19600,19600,19600,0
|
|
20241108,152400,6521109340,19600,19600,19600,19600,0
|
|
20241108,152300,6521109340,19600,19600,19600,19600,0
|
|
20241108,152200,6521109340,19600,19600,19600,19600,0
|
|
20241108,152100,6521109340,19600,19600,19600,19600,0
|
|
20241108,152000,6521109340,19600,19600,19600,19600,0
|
|
20241108,151900,6521109340,19600,19620,19640,19570,376
|
|
20241108,151800,6513743940,19620,19620,19640,19600,435
|
|
20241108,151700,6505212740,19620,19570,19640,19560,1824
|
|
20241108,151600,6469457660,19570,19580,19620,19560,710
|
|
20241108,151500,6455564880,19560,19560,19580,19560,1019
|
|
20241108,151400,6435625990,19570,19570,19580,19560,3201
|
|
20241108,151300,6373005460,19570,19610,19610,19570,2160
|
|
20241108,151200,6330702860,19620,19620,19620,19590,2313
|
|
20241108,151100,6285364040,19590,19600,19610,19580,2934
|
|
20241108,151000,6227863880,19600,19590,19610,19590,1468
|
|
20241108,150900,6199092720,19600,19600,19620,19590,2633
|
|
20241108,150800,6147487480,19600,19620,19620,19590,1143
|
|
20241108,150700,6125081490,19620,19610,19620,19600,1334
|
|
20241108,150600,6098913910,19610,19590,19610,19590,1978
|
|
20241108,150500,6060145330,19580,19610,19610,19580,5232
|
|
20241108,150400,5957587540,19610,19630,19630,19600,3477
|
|
20241108,150300,5889385710,19630,19660,19670,19630,3838
|
|
20241108,150200,5813936680,19670,19670,19680,19660,1021
|
|
20241108,150100,5793848560,19670,19670,19680,19660,1834
|
|
20241108,150000,5757767480,19670,19670,19690,19670,680
|
|
20241108,145900,5744389110,19680,19690,19700,19670,2198
|
|
20241108,145800,5701129300,19690,19700,19700,19680,1142
|
|
20241108,145700,5678640980,19690,19730,19730,19690,7778
|
|
20241108,145600,5525337550,19730,19720,19730,19710,380
|
|
20241108,145500,5517840610,19730,19720,19730,19710,1189
|
|
20241108,145400,5494393650,19710,19710,19720,19710,1430
|
|
20241108,145300,5466205560,19710,19730,19730,19710,1677
|
|
20241108,145200,5433127430,19710,19730,19740,19710,3017
|
|
20241108,145100,5373639370,19730,19730,19730,19720,1316
|
|
20241108,145000,5347679560,19730,19740,19740,19730,1445
|
|
20241108,144900,5319165340,19730,19740,19740,19730,1172
|
|
20241108,144800,5296030110,19740,19740,19750,19730,1503
|
|
20241108,144700,5266368770,19740,19740,19750,19740,1216
|
|
20241108,144600,5242355490,19740,19750,19760,19740,1853
|
|
20241108,144500,5205759580,19740,19740,19740,19730,1040
|
|
20241108,144400,5185239460,19740,19740,19740,19740,12
|
|
20241108,144300,5185002580,19750,19740,19750,19730,1734
|
|
20241108,144200,5150772280,19740,19740,19750,19740,1277
|
|
20241108,144100,5125556670,19750,19740,19750,19740,482
|
|
20241108,144000,5116041390,19740,19740,19750,19730,913
|
|
20241108,143900,5098017300,19740,19750,19760,19740,1384
|
|
20241108,143800,5070691580,19760,19770,19770,19750,773
|
|
20241108,143700,5055414610,19760,19750,19760,19740,1124
|
|
20241108,143600,5033215440,19750,19740,19750,19730,2090
|
|
20241108,143500,4991963880,19750,19790,19790,19750,544
|
|
20241108,143400,4981212250,19780,19750,19780,19750,736
|
|
20241108,143300,4966674840,19740,19770,19770,19740,2342
|
|
20241108,143200,4920415460,19760,19760,19760,19760,8
|
|
20241108,143100,4920257380,19760,19740,19760,19740,49
|
|
20241108,143000,4919289270,19800,19740,19810,19740,888
|
|
20241108,142900,4901752110,19730,19740,19760,19730,563
|
|
20241108,142800,4890638710,19740,19730,19740,19730,1478
|
|
20241108,142700,4861475070,19730,19740,19740,19730,1041
|
|
20241108,142600,4840934800,19740,19740,19740,19740,212
|
|
20241108,142500,4836749920,19740,19760,19760,19740,85
|
|
20241108,142400,4835071620,19730,19770,19770,19730,1594
|
|
20241108,142300,4803587320,19770,19770,19830,19770,123
|
|
20241108,142200,4801150430,19770,19760,19830,19760,383
|
|
20241108,142100,4793578480,19760,19800,19830,19760,805
|
|
20241108,142000,4777660910,19790,19750,19790,19740,1783
|
|
20241108,141900,4742443650,19740,19740,19740,19740,100
|
|
20241108,141800,4740469650,19740,19770,19770,19740,3269
|
|
20241108,141700,4675912440,19760,19780,19780,19760,106
|
|
20241108,141600,4673817140,19790,19790,19790,19760,206
|
|
20241108,141500,4669740730,19760,19760,19780,19760,923
|
|
20241108,141400,4651484970,19760,19780,19780,19760,539
|
|
20241108,141300,4640833130,19770,19780,19790,19770,2099
|
|
20241108,141200,4599313440,19750,19800,19800,19750,849
|
|
20241108,141100,4582543080,19760,19770,19770,19760,123
|
|
20241108,141000,4580111960,19760,19770,19770,19760,27
|
|
20241108,140900,4579578280,19760,19760,19760,19760,149
|
|
20241108,140800,4576634040,19760,19780,19820,19760,764
|
|
20241108,140700,4561528920,19770,19760,19790,19760,171
|
|
20241108,140600,4558146160,19760,19780,19780,19760,1116
|
|
20241108,140500,4536080360,19780,19800,19800,19780,73
|
|
20241108,140400,4534636400,19790,19780,19800,19740,1861
|
|
20241108,140300,4497852600,19760,19790,19790,19760,1052
|
|
20241108,140200,4477058080,19800,19770,19810,19770,515
|
|
20241108,140100,4466868270,19790,19780,19790,19760,961
|
|
20241108,140000,4447868900,19790,19800,19800,19770,274
|
|
20241108,135900,4442447960,19770,19770,19770,19760,710
|
|
20241108,135800,4428411380,19750,19770,19770,19750,248
|
|
20241108,135700,4423509170,19770,19770,19820,19740,2558
|
|
20241108,135600,4372932530,19770,19760,19770,19740,2362
|
|
20241108,135500,4326301520,19760,19760,19760,19760,398
|
|
20241108,135400,4318437040,19760,19780,19780,19760,435
|
|
20241108,135300,4309836510,19770,19790,19790,19770,1336
|
|
20241108,135200,4283411440,19800,19800,19800,19790,733
|
|
20241108,135100,4268898480,19780,19780,19820,19780,806
|
|
20241108,135000,4252944340,19780,19770,19780,19770,62
|
|
20241108,134900,4251718200,19770,19770,19800,19760,612
|
|
20241108,134800,4239603470,19760,19770,19780,19740,2941
|
|
20241108,134700,4181463540,19770,19820,19820,19770,979
|
|
20241108,134600,4162081670,19820,19860,19860,19810,138
|
|
20241108,134500,4159344190,19850,19930,19930,19850,7674
|
|
20241108,134400,4006656580,19930,19940,19940,19930,707
|
|
20241108,134300,3992564870,19930,19940,19940,19930,272
|
|
20241108,134200,3987143070,19940,19940,19940,19940,324
|
|
20241108,134100,3980682510,19950,19950,19950,19950,16
|
|
20241108,134000,3980363310,19950,19950,19980,19940,1095
|
|
20241108,133900,3958517360,19940,19950,19990,19940,101
|
|
20241108,133800,3956502770,20000,19940,20000,19930,1062
|
|
20241108,133700,3935319610,19950,19950,19970,19940,1017
|
|
20241108,133600,3915023630,19940,19930,19970,19930,227
|
|
20241108,133500,3910497310,19940,19940,19970,19940,794
|
|
20241108,133400,3894664890,19930,19930,19970,19930,1923
|
|
20241108,133300,3856335430,19930,19970,19970,19920,4968
|
|
20241108,133200,3757221300,19990,20000,20050,19980,4492
|
|
20241108,133100,3667426340,20000,20000,20000,20000,41
|
|
20241108,133000,3666606340,20000,20050,20050,20000,470
|
|
20241108,132900,3657199940,20050,20000,20050,20000,353
|
|
20241108,132800,3650124340,20000,20100,20100,20000,261
|
|
20241108,132700,3644904040,20000,20050,20050,20000,256
|
|
20241108,132600,3639783590,20100,20050,20100,20050,64
|
|
20241108,132500,3638497390,20100,20000,20100,20000,252
|
|
20241108,132400,3633446040,20000,20000,20000,20000,13
|
|
20241108,132300,3633186040,20000,20000,20050,20000,680
|
|
20241108,132200,3619580040,20050,19990,20050,19990,744
|
|
20241108,132100,3604675460,19990,20000,20000,19990,250
|
|
20241108,132000,3599675860,20000,20000,20000,19990,192
|
|
20241108,131900,3595835880,19990,20000,20000,19990,252
|
|
20241108,131800,3590797870,20000,20050,20050,20000,53
|
|
20241108,131700,3589737820,19990,20000,20000,19990,249
|
|
20241108,131600,3584758200,20050,20000,20050,20000,117
|
|
20241108,131500,3582415000,20000,20000,20000,20000,178
|
|
20241108,131400,3578855000,20050,20000,20050,20000,226
|
|
20241108,131300,3574334450,20000,20050,20050,20000,142
|
|
20241108,131200,3571490750,20000,20000,20000,20000,205
|
|
20241108,131100,3567390750,20000,20000,20050,20000,486
|
|
20241108,131000,3557670350,20000,20000,20000,20000,545
|
|
20241108,130900,3546770350,20000,20050,20050,20000,523
|
|
20241108,130800,3536306250,20000,20000,20000,20000,602
|
|
20241108,130700,3524266250,20000,20000,20000,20000,770
|
|
20241108,130600,3508866250,20000,20000,20050,20000,259
|
|
20241108,130500,3503682000,20000,20000,20000,20000,78
|
|
20241108,130400,3502122000,20000,20000,20050,20000,1400
|
|
20241108,130300,3474120800,20000,20000,20000,20000,71
|
|
20241108,130200,3472700800,20000,20100,20100,20000,458
|
|
20241108,130100,3463512950,20100,20100,20150,20000,228
|
|
20241108,130000,3458939850,20050,20050,20050,20050,11
|
|
20241108,125900,3458719300,20050,20100,20100,20050,255
|
|
20241108,125800,3453603450,20100,20100,20100,20050,88
|
|
20241108,125700,3451836550,20050,20050,20150,20000,287
|
|
20241108,125600,3446079900,20050,20100,20100,20050,106
|
|
20241108,125500,3443949800,20050,20050,20100,20050,46
|
|
20241108,125400,3443027350,20050,20100,20150,20050,326
|
|
20241108,125300,3436486950,20100,20100,20100,20100,77
|
|
20241108,125200,3434939250,20100,20100,20100,20100,29
|
|
20241108,125100,3434356350,20100,20050,20100,20050,223
|
|
20241108,125000,3429884550,20050,20050,20050,20050,31
|
|
20241108,124900,3429263000,20050,20100,20150,20050,307
|
|
20241108,124800,3423090050,20050,20050,20050,20050,200
|
|
20241108,124700,3419080050,20150,20100,20150,20100,112
|
|
20241108,124600,3416825700,20150,20150,20150,20150,25
|
|
20241108,124500,3416321950,20150,20150,20150,20100,1002
|
|
20241108,124400,3396142150,20100,20150,20200,20100,296
|
|
20241108,124300,3390177500,20150,20150,20150,20150,265
|
|
20241108,124200,3384837750,20150,20150,20150,20050,559
|
|
20241108,124100,3373579800,20100,20150,20200,20100,964
|
|
20241108,124000,3354159700,20150,20150,20150,20150,253
|
|
20241108,123900,3349061750,20100,20150,20150,20050,249
|
|
20241108,123800,3344062450,20150,20150,20150,20100,581
|
|
20241108,123700,3332355350,20100,20150,20150,20100,113
|
|
20241108,123600,3330082200,20100,20100,20100,20100,0
|
|
20241108,123500,3330082200,20100,20100,20150,20100,247
|
|
20241108,123400,3325113100,20200,20100,20200,20100,21
|
|
20241108,123300,3324690800,20100,20150,20150,20100,269
|
|
20241108,123200,3319278600,20150,20150,20200,20150,1018
|
|
20241108,123100,3298715550,20100,20150,20200,20100,577
|
|
20241108,123000,3287089250,20150,20050,20150,20050,354
|
|
20241108,122900,3279976700,20050,20150,20150,20050,1027
|
|
20241108,122800,3259325850,20100,20100,20100,20100,9
|
|
20241108,122700,3259144950,20150,20100,20150,20050,507
|
|
20241108,122600,3248951000,20150,20100,20200,20100,747
|
|
20241108,122500,3233914900,20100,20150,20150,20100,134
|
|
20241108,122400,3231218250,20100,20100,20100,20100,27
|
|
20241108,122300,3230675550,20100,20150,20150,20100,292
|
|
20241108,122200,3224803750,20150,20150,20150,20100,12
|
|
20241108,122100,3224562400,20150,20150,20150,20100,1028
|
|
20241108,122000,3203850100,20150,20150,20150,20150,2109
|
|
20241108,121900,3161353750,20150,20150,20150,20150,63
|
|
20241108,121800,3160084300,20150,20150,20200,20150,904
|
|
20241108,121700,3141840200,20150,20150,20200,20150,79
|
|
20241108,121600,3140248250,20200,20200,20200,20150,536
|
|
20241108,121500,3129446050,20200,20200,20200,20150,131
|
|
20241108,121400,3126802300,20150,20200,20200,20150,204
|
|
20241108,121300,3122691550,20200,20150,20200,20150,65
|
|
20241108,121200,3121381000,20150,20200,20200,20150,527
|
|
20241108,121100,3110747050,20150,20200,20250,20150,652
|
|
20241108,121000,3097573300,20200,20250,20250,20150,26
|
|
20241108,120900,3097047000,20200,20200,20250,20150,1296
|
|
20241108,120800,3070867650,20250,20200,20250,20200,481
|
|
20241108,120700,3061151050,20150,20100,20200,20100,1016
|
|
20241108,120600,3040678500,20150,20150,20150,20000,16
|
|
20241108,120500,3040356550,20150,20100,20150,20000,581
|
|
20241108,120400,3028692050,20050,20050,20050,20050,29
|
|
20241108,120300,3028110600,20150,20100,20150,20000,407
|
|
20241108,120200,3019948550,20100,20100,20100,20050,502
|
|
20241108,120100,3009858400,20050,20100,20100,20050,317
|
|
20241108,120000,3003489100,20050,20050,20100,20050,490
|
|
20241108,115900,2993652100,20050,20050,20100,20050,493
|
|
20241108,115800,2983744750,20050,20050,20050,20050,11
|
|
20241108,115700,2983524200,20050,20050,20050,20000,1383
|
|
20241108,115600,2955862250,20000,20050,20050,20000,669
|
|
20241108,115500,2942455700,20050,20100,20100,20050,292
|
|
20241108,115400,2936588400,20100,20100,20100,20050,1076
|
|
20241108,115300,2914976450,20100,20100,20100,20100,288
|
|
20241108,115200,2909187650,20100,20100,20150,20100,308
|
|
20241108,115100,2902983350,20100,20150,20150,20100,979
|
|
20241108,115000,2883268650,20100,20100,20100,20100,12
|
|
20241108,114900,2883027450,20150,20100,20150,20100,794
|
|
20241108,114800,2867042750,20100,20050,20150,20050,528
|
|
20241108,114700,2856427250,20100,20100,20100,20100,568
|
|
20241108,114600,2845010450,20100,20150,20150,20050,463
|
|
20241108,114500,2835699400,20050,20150,20150,20050,142
|
|
20241108,114400,2832842100,20150,20100,20150,20100,126
|
|
20241108,114300,2830304200,20050,20100,20100,20050,803
|
|
20241108,114200,2814165850,20050,20050,20100,20000,862
|
|
20241108,114100,2796841250,20000,20100,20150,20000,3300
|
|
20241108,114000,2730728900,20100,20150,20150,20100,302
|
|
20241108,113900,2724658500,20100,20100,20250,20100,599
|
|
20241108,113800,2712603700,20150,20100,20150,20100,399
|
|
20241108,113700,2704582850,20100,20150,20150,20100,176
|
|
20241108,113600,2701038800,20100,20100,20100,20100,506
|
|
20241108,113500,2690868200,20100,20100,20100,20100,490
|
|
20241108,113400,2681019200,20050,20100,20100,20050,167
|
|
20241108,113300,2677665050,20050,20100,20100,20050,330
|
|
20241108,113200,2671036850,20100,20100,20100,20100,647
|
|
20241108,113100,2658032150,20100,20150,20150,20100,1035
|
|
20241108,113000,2637180700,20150,20100,20150,20100,736
|
|
20241108,112900,2622375400,20100,20100,20150,20100,869
|
|
20241108,112800,2604904550,20200,20100,20200,20100,1312
|
|
20241108,112700,2578520350,20100,20100,20150,20100,614
|
|
20241108,112600,2566162100,20150,20150,20150,20100,41
|
|
20241108,112500,2565336050,20150,20200,20200,20150,150
|
|
20241108,112400,2562307650,20200,20200,20200,20100,1077
|
|
20241108,112300,2540553150,20200,20100,20200,20100,967
|
|
20241108,112200,2521065100,20100,20100,20150,20100,589
|
|
20241108,112100,2509223750,20100,20100,20100,20100,40
|
|
20241108,112000,2508419750,20100,20100,20150,20100,77
|
|
20241108,111900,2506868700,20100,20150,20150,20100,554
|
|
20241108,111800,2495709400,20150,20200,20200,20100,537
|
|
20241108,111700,2484886800,20100,20200,20250,20100,761
|
|
20241108,111600,2469540100,20200,20100,20200,20100,266
|
|
20241108,111500,2464170500,20100,20100,20100,20100,788
|
|
20241108,111400,2448331700,20100,20150,20200,20100,1031
|
|
20241108,111300,2427581200,20150,20150,20200,20150,115
|
|
20241108,111200,2425260200,20100,20100,20100,20100,9
|
|
20241108,111100,2425079300,20050,20100,20100,20050,1293
|
|
20241108,111000,2399091900,20100,20150,20150,20100,3412
|
|
20241108,110900,2330466650,20150,20200,20200,20150,1085
|
|
20241108,110800,2308602150,20150,20150,20150,20150,9
|
|
20241108,110700,2308420800,20150,20150,20150,20150,47
|
|
20241108,110600,2307473750,20200,20100,20200,20100,111
|
|
20241108,110500,2305235400,20150,20100,20250,20100,30
|
|
20241108,110400,2304631250,20200,20150,20200,20150,2635
|
|
20241108,110300,2251535250,20150,20250,20250,20150,3420
|
|
20241108,110200,2182571200,20250,20250,20250,20250,4
|
|
20241108,110100,2182490200,20200,20200,20350,20200,459
|
|
20241108,110000,2173211400,20150,20200,20200,20150,244
|
|
20241108,105900,2168282650,20200,20200,20200,20150,629
|
|
20241108,105800,2155577300,20200,20200,20200,20200,2046
|
|
20241108,105700,2114248100,20200,20250,20250,20200,97
|
|
20241108,105600,2112285850,20250,20250,20300,20250,203
|
|
20241108,105500,2108174900,20200,20250,20250,20200,704
|
|
20241108,105400,2093923750,20250,20250,20250,20250,1
|
|
20241108,105300,2093903500,20250,20300,20350,20250,608
|
|
20241108,105200,2081564900,20250,20250,20250,20250,1
|
|
20241108,105100,2081544650,20250,20250,20250,20250,49
|
|
20241108,105000,2080552400,20300,20300,20300,20300,9
|
|
20241108,104900,2080369700,20300,20350,20400,20300,829
|
|
20241108,104800,2063490900,20350,20300,20350,20300,509
|
|
20241108,104700,2053145700,20300,20300,20350,20300,708
|
|
20241108,104600,2038765050,20300,20300,20350,20300,1547
|
|
20241108,104500,2007360600,20400,20300,20400,20250,2529
|
|
20241108,104400,1955983000,20300,20300,20400,20200,1376
|
|
20241108,104300,1928049900,20300,20300,20400,20300,1498
|
|
20241108,104200,1897585550,20150,20300,20300,20150,12
|
|
20241108,104100,1897343450,20200,20200,20250,20200,1322
|
|
20241108,104000,1870638800,20250,20200,20250,20150,1308
|
|
20241108,103900,1844215200,20200,20200,20250,20200,603
|
|
20241108,103800,1832031350,20150,20200,20250,20150,17
|
|
20241108,103700,1831688450,20150,20200,20300,20150,825
|
|
20241108,103600,1815023500,20200,20200,20200,20200,48
|
|
20241108,103500,1814053900,20150,20250,20250,20150,1444
|
|
20241108,103400,1784886150,20250,20250,20250,20250,11
|
|
20241108,103300,1784663400,20200,20250,20300,20200,55
|
|
20241108,103200,1783551450,20250,20250,20300,20250,332
|
|
20241108,103100,1776828350,20250,20250,20250,20250,48
|
|
20241108,103000,1775856350,20300,20300,20300,20150,5835
|
|
20241108,102900,1657996650,20250,20300,20300,20250,293
|
|
20241108,102800,1652060400,20300,20300,20300,20250,1100
|
|
20241108,102700,1629731950,20250,20300,20300,20250,1325
|
|
20241108,102600,1602836350,20400,20300,20400,20300,1035
|
|
20241108,102500,1581824150,20300,20300,20300,20250,337
|
|
20241108,102400,1574984700,20250,20350,20350,20250,73
|
|
20241108,102300,1573503800,20300,20300,20400,20300,51
|
|
20241108,102200,1572468100,20300,20350,20400,20250,804
|
|
20241108,102100,1556162850,20300,20400,20400,20300,52
|
|
20241108,102000,1555106900,20300,20300,20300,20300,34
|
|
20241108,101900,1554416700,20300,20350,20350,20300,298
|
|
20241108,101800,1548354750,20300,20300,20350,20300,71
|
|
20241108,101700,1546910450,20300,20350,20350,20300,48
|
|
20241108,101600,1545936000,20350,20300,20350,20300,6
|
|
20241108,101500,1545814150,20300,20350,20350,20300,78
|
|
20241108,101400,1544230650,20350,20350,20350,20350,1
|
|
20241108,101300,1544210300,20250,20300,20350,20250,59
|
|
20241108,101200,1543014650,20350,20350,20350,20250,97
|
|
20241108,101100,1541042800,20300,20250,20350,20250,255
|
|
20241108,101000,1535867350,20300,20300,20300,20300,3639
|
|
20241108,100900,1461995650,20300,20350,20350,20300,378
|
|
20241108,100800,1454305250,20400,20350,20400,20350,816
|
|
20241108,100700,1437659650,20350,20350,20400,20350,935
|
|
20241108,100600,1418614600,20300,20300,20350,20300,731
|
|
20241108,100500,1403750050,20300,20300,20350,20300,555
|
|
20241108,100400,1392457800,20300,20300,20300,20300,124
|
|
20241108,100300,1389940600,20300,20350,20400,20300,210
|
|
20241108,100200,1385668350,20300,20300,20350,20300,319
|
|
20241108,100100,1379192150,20300,20300,20350,20300,384
|
|
20241108,100000,1371396900,20300,20300,20400,20250,1402
|
|
20241108,095900,1342904700,20300,20300,20300,20300,110
|
|
20241108,095800,1340671700,20300,20250,20350,20250,513
|
|
20241108,095700,1330232850,20250,20300,20350,20250,754
|
|
20241108,095600,1314925350,20300,20300,20300,20300,16
|
|
20241108,095500,1314600550,20300,20350,20350,20300,136
|
|
20241108,095400,1311834850,20400,20400,20400,20300,20
|
|
20241108,095300,1311427800,20300,20250,20400,20250,1088
|
|
20241108,095200,1289317300,20250,20250,20250,20250,6
|
|
20241108,095100,1289195800,20250,20250,20300,20250,397
|
|
20241108,095000,1281140900,20250,20250,20300,20250,103
|
|
20241108,094900,1279055050,20250,20250,20300,20200,1061
|
|
20241108,094800,1257580800,20200,20200,20250,20200,1971
|
|
20241108,094700,1217758950,20250,20300,20300,20250,1012
|
|
20241108,094600,1197264400,20300,20300,20400,20300,2180
|
|
20241108,094500,1152960150,20350,20350,20350,20300,100
|
|
20241108,094400,1150929900,20300,20300,20350,20300,796
|
|
20241108,094300,1134733400,20300,20350,20350,20300,44
|
|
20241108,094200,1133838800,20350,20350,20400,20300,1069
|
|
20241108,094100,1112084650,20350,20400,20400,20350,312
|
|
20241108,094000,1105720450,20300,20300,20400,20300,1708
|
|
20241108,093900,1070950600,20300,20350,20400,20300,399
|
|
20241108,093800,1062831350,20350,20350,20350,20350,80
|
|
20241108,093700,1061203350,20400,20350,20400,20350,165
|
|
20241108,093600,1057842600,20400,20350,20400,20350,131
|
|
20241108,093500,1055175400,20400,20400,20450,20350,1056
|
|
20241108,093400,1033630550,20350,20300,20400,20300,329
|
|
20241108,093300,1026931800,20450,20250,20450,20200,1267
|
|
20241108,093200,1001218050,20250,20250,20300,20200,3240
|
|
20241108,093100,935600000,20300,20300,20300,20250,371
|
|
20241108,093000,928072000,20300,20300,20400,20250,1528
|
|
20241108,092900,897019400,20400,20300,20400,20250,2244
|
|
20241108,092800,851457550,20300,20300,20300,20250,1476
|
|
20241108,092700,821499350,20300,20250,20350,20250,796
|
|
20241108,092600,805340450,20300,20350,20400,20150,3926
|
|
20241108,092500,725936350,20350,20350,20400,20300,2128
|
|
20241108,092400,682675750,20350,20400,20450,20350,3524
|
|
20241108,092300,610849700,20450,20450,20450,20450,365
|
|
20241108,092200,603385450,20450,20450,20550,20450,1551
|
|
20241108,092100,571581350,20500,20600,20600,20500,3823
|
|
20241108,092000,493047050,20600,20600,20650,20600,355
|
|
20241108,091900,485733850,20600,20600,20650,20550,282
|
|
20241108,091800,479931200,20600,20550,20700,20550,1719
|
|
20241108,091700,444495100,20550,20600,20600,20550,1351
|
|
20241108,091600,416665400,20550,20550,20600,20550,515
|
|
20241108,091500,406062550,20550,20600,20600,20550,1350
|
|
20241108,091400,378255650,20600,20400,20600,20400,2796
|
|
20241108,091300,320937900,20400,20450,20450,20400,330
|
|
20241108,091200,314203350,20400,20300,20400,20300,515
|
|
20241108,091100,303707750,20350,20350,20350,20300,923
|
|
20241108,091000,284959100,20350,20300,20350,20300,862
|
|
20241108,090900,267419550,20350,20350,20400,20300,910
|
|
20241108,090800,248898600,20400,20250,20400,20250,2373
|
|
20241108,090700,200715200,20250,20200,20250,20200,527
|
|
20241108,090600,190044150,20200,20300,20300,20150,3970
|
|
20241108,090500,109752850,20300,20350,20350,20300,1158
|
|
20241108,090400,86244100,20300,20250,20300,20250,662
|
|
20241108,090300,72812050,20250,20300,20300,20250,504
|
|
20241108,090200,62582300,20300,20350,20350,20250,684
|
|
20241108,090100,48692500,20400,20300,20400,20200,1155
|
|
20241108,090000,25293600,20250,20450,20450,20250,1041
|