597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185400,1611019360,20700,20700,20700,20700,421
|
|
20241122,185300,1611019360,20700,20700,20700,20700,0
|
|
20241122,185200,1611019360,20700,20700,20700,20700,0
|
|
20241122,185100,1611019360,20700,20700,20700,20700,0
|
|
20241122,185000,1611019360,20700,20700,20700,20700,0
|
|
20241122,184900,1611019360,20700,20700,20700,20700,0
|
|
20241122,184800,1611019360,20700,20700,20700,20700,0
|
|
20241122,184700,1611019360,20700,20700,20700,20700,0
|
|
20241122,184600,1611019360,20700,20700,20700,20700,0
|
|
20241122,184500,1611019360,20700,20700,20700,20700,0
|
|
20241122,184400,1611019360,20700,20700,20700,20700,0
|
|
20241122,184300,1611019360,20700,20700,20700,20700,0
|
|
20241122,184200,1611019360,20700,20700,20700,20700,0
|
|
20241122,184100,1611019360,20700,20700,20700,20700,0
|
|
20241122,184000,1611019360,20700,20700,20700,20700,0
|
|
20241122,183900,1611019360,20700,20700,20700,20700,0
|
|
20241122,183800,1611019360,20700,20700,20700,20700,0
|
|
20241122,183700,1611019360,20700,20700,20700,20700,0
|
|
20241122,183600,1611019360,20700,20700,20700,20700,0
|
|
20241122,183500,1611019360,20700,20700,20700,20700,0
|
|
20241122,183400,1611019360,20700,20700,20700,20700,0
|
|
20241122,183300,1611019360,20700,20700,20700,20700,0
|
|
20241122,183200,1611019360,20700,20700,20700,20700,0
|
|
20241122,183100,1611019360,20700,20700,20700,20700,0
|
|
20241122,183000,1611019360,20700,20700,20700,20700,0
|
|
20241122,182900,1611019360,20700,20700,20700,20700,0
|
|
20241122,182800,1611019360,20700,20700,20700,20700,0
|
|
20241122,182700,1611019360,20700,20700,20700,20700,0
|
|
20241122,182600,1611019360,20700,20700,20700,20700,0
|
|
20241122,182500,1611019360,20700,20700,20700,20700,0
|
|
20241122,182400,1611019360,20700,20700,20700,20700,421
|
|
20241122,182300,1611019360,20700,20700,20700,20700,0
|
|
20241122,182200,1611019360,20700,20700,20700,20700,0
|
|
20241122,182100,1611019360,20700,20700,20700,20700,0
|
|
20241122,182000,1611019360,20700,20700,20700,20700,0
|
|
20241122,181900,1611019360,20700,20700,20700,20700,0
|
|
20241122,181800,1611019360,20700,20700,20700,20700,0
|
|
20241122,181700,1611019360,20700,20700,20700,20700,0
|
|
20241122,181600,1611019360,20700,20700,20700,20700,0
|
|
20241122,181500,1611019360,20700,20700,20700,20700,0
|
|
20241122,181400,1611019360,20700,20700,20700,20700,0
|
|
20241122,181300,1611019360,20700,20700,20700,20700,0
|
|
20241122,181200,1611019360,20700,20700,20700,20700,0
|
|
20241122,181100,1611019360,20700,20700,20700,20700,0
|
|
20241122,181000,1611019360,20700,20700,20700,20700,0
|
|
20241122,180900,1611019360,20700,20700,20700,20700,0
|
|
20241122,180800,1611019360,20700,20700,20700,20700,0
|
|
20241122,180700,1611019360,20700,20700,20700,20700,0
|
|
20241122,180600,1611019360,20700,20700,20700,20700,0
|
|
20241122,180500,1611019360,20700,20700,20700,20700,0
|
|
20241122,180400,1611019360,20700,20700,20700,20700,0
|
|
20241122,180300,1611019360,20700,20700,20700,20700,0
|
|
20241122,180200,1611019360,20700,20700,20700,20700,0
|
|
20241122,180100,1611019360,20700,20700,20700,20700,0
|
|
20241122,180000,1611019360,20700,20700,20700,20700,0
|
|
20241122,175900,1611019360,20700,20700,20700,20700,0
|
|
20241122,175800,1611019360,20700,20700,20700,20700,0
|
|
20241122,175700,1611019360,20700,20700,20700,20700,0
|
|
20241122,175600,1611019360,20700,20700,20700,20700,0
|
|
20241122,175500,1611019360,20700,20700,20700,20700,0
|
|
20241122,175400,1611019360,20700,20700,20700,20700,421
|
|
20241122,175300,1611019360,20700,20700,20700,20700,0
|
|
20241122,175200,1611019360,20700,20700,20700,20700,0
|
|
20241122,175100,1611019360,20700,20700,20700,20700,0
|
|
20241122,175000,1611019360,20700,20700,20700,20700,0
|
|
20241122,174900,1611019360,20700,20700,20700,20700,0
|
|
20241122,174800,1611019360,20700,20700,20700,20700,0
|
|
20241122,174700,1611019360,20700,20700,20700,20700,0
|
|
20241122,174600,1611019360,20700,20700,20700,20700,0
|
|
20241122,174500,1611019360,20700,20700,20700,20700,0
|
|
20241122,174400,1611019360,20700,20700,20700,20700,0
|
|
20241122,174300,1611019360,20700,20700,20700,20700,0
|
|
20241122,174200,1611019360,20700,20700,20700,20700,0
|
|
20241122,174100,1611019360,20700,20700,20700,20700,0
|
|
20241122,174000,1611019360,20700,20700,20700,20700,0
|
|
20241122,173900,1611019360,20700,20700,20700,20700,0
|
|
20241122,173800,1611019360,20700,20700,20700,20700,0
|
|
20241122,173700,1611019360,20700,20700,20700,20700,0
|
|
20241122,173600,1611019360,20700,20700,20700,20700,0
|
|
20241122,173500,1611019360,20700,20700,20700,20700,0
|
|
20241122,173400,1611019360,20700,20700,20700,20700,0
|
|
20241122,173300,1611019360,20700,20700,20700,20700,0
|
|
20241122,173200,1611019360,20700,20700,20700,20700,0
|
|
20241122,173100,1611019360,20700,20700,20700,20700,0
|
|
20241122,173000,1611019360,20700,20700,20700,20700,0
|
|
20241122,172900,1611019360,20700,20700,20700,20700,0
|
|
20241122,172800,1611019360,20700,20700,20700,20700,0
|
|
20241122,172700,1611019360,20700,20700,20700,20700,0
|
|
20241122,172600,1611019360,20700,20700,20700,20700,0
|
|
20241122,172500,1611019360,20700,20700,20700,20700,0
|
|
20241122,172400,1611019360,20700,20700,20700,20700,421
|
|
20241122,172300,1611019360,20700,20700,20700,20700,0
|
|
20241122,172200,1611019360,20700,20700,20700,20700,0
|
|
20241122,172100,1611019360,20700,20700,20700,20700,0
|
|
20241122,172000,1611019360,20700,20700,20700,20700,0
|
|
20241122,171900,1611019360,20700,20700,20700,20700,0
|
|
20241122,171800,1611019360,20700,20700,20700,20700,0
|
|
20241122,171700,1611019360,20700,20700,20700,20700,0
|
|
20241122,171600,1611019360,20700,20700,20700,20700,0
|
|
20241122,171500,1611019360,20700,20700,20700,20700,0
|
|
20241122,171400,1611019360,20700,20700,20700,20700,0
|
|
20241122,171300,1611019360,20700,20700,20700,20700,0
|
|
20241122,171200,1611019360,20700,20700,20700,20700,0
|
|
20241122,171100,1611019360,20700,20700,20700,20700,0
|
|
20241122,171000,1611019360,20700,20700,20700,20700,0
|
|
20241122,170900,1611019360,20700,20700,20700,20700,0
|
|
20241122,170800,1611019360,20700,20700,20700,20700,0
|
|
20241122,170700,1611019360,20700,20700,20700,20700,0
|
|
20241122,170600,1611019360,20700,20700,20700,20700,0
|
|
20241122,170500,1611019360,20700,20700,20700,20700,0
|
|
20241122,170400,1611019360,20700,20700,20700,20700,0
|
|
20241122,170300,1611019360,20700,20700,20700,20700,0
|
|
20241122,170200,1611019360,20700,20700,20700,20700,0
|
|
20241122,170100,1611019360,20700,20700,20700,20700,0
|
|
20241122,170000,1611019360,20700,20700,20700,20700,0
|
|
20241122,165900,1611019360,20700,20700,20700,20700,0
|
|
20241122,165800,1611019360,20700,20700,20700,20700,0
|
|
20241122,165700,1611019360,20700,20700,20700,20700,0
|
|
20241122,165600,1611019360,20700,20700,20700,20700,0
|
|
20241122,165500,1611019360,20700,20700,20700,20700,0
|
|
20241122,165400,1611019360,20700,20700,20700,20700,421
|
|
20241122,165300,1611019360,20700,20700,20700,20700,0
|
|
20241122,165200,1611019360,20700,20700,20700,20700,0
|
|
20241122,165100,1611019360,20700,20700,20700,20700,0
|
|
20241122,165000,1611019360,20700,20700,20700,20700,0
|
|
20241122,164900,1611019360,20700,20700,20700,20700,0
|
|
20241122,164800,1611019360,20700,20700,20700,20700,0
|
|
20241122,164700,1611019360,20700,20700,20700,20700,0
|
|
20241122,164600,1611019360,20700,20700,20700,20700,0
|
|
20241122,164500,1611019360,20700,20700,20700,20700,0
|
|
20241122,164400,1611019360,20700,20700,20700,20700,0
|
|
20241122,164300,1611019360,20700,20700,20700,20700,0
|
|
20241122,164200,1611019360,20700,20700,20700,20700,0
|
|
20241122,164100,1611019360,20700,20700,20700,20700,0
|
|
20241122,164000,1611019360,20700,20700,20700,20700,0
|
|
20241122,163900,1611019360,20700,20700,20700,20700,0
|
|
20241122,163800,1611019360,20700,20700,20700,20700,0
|
|
20241122,163700,1611019360,20700,20700,20700,20700,0
|
|
20241122,163600,1611019360,20700,20700,20700,20700,0
|
|
20241122,163500,1611019360,20700,20700,20700,20700,0
|
|
20241122,163400,1611019360,20700,20700,20700,20700,0
|
|
20241122,163300,1611019360,20700,20700,20700,20700,0
|
|
20241122,163200,1611019360,20700,20700,20700,20700,0
|
|
20241122,163100,1611019360,20700,20700,20700,20700,0
|
|
20241122,163000,1611019360,20700,20700,20700,20700,0
|
|
20241122,162900,1611019360,20700,20700,20700,20700,0
|
|
20241122,162800,1611019360,20700,20700,20700,20700,0
|
|
20241122,162700,1611019360,20700,20700,20700,20700,0
|
|
20241122,162600,1611019360,20700,20700,20700,20700,0
|
|
20241122,162500,1611019360,20700,20700,20700,20700,0
|
|
20241122,162400,1611019360,20700,20700,20700,20700,421
|
|
20241122,162300,1611019360,20700,20700,20700,20700,0
|
|
20241122,162200,1611019360,20700,20700,20700,20700,0
|
|
20241122,162100,1611019360,20700,20700,20700,20700,0
|
|
20241122,162000,1611019360,20700,20700,20700,20700,0
|
|
20241122,161900,1611019360,20700,20700,20700,20700,0
|
|
20241122,161800,1611019360,20700,20700,20700,20700,0
|
|
20241122,161700,1611019360,20700,20700,20700,20700,0
|
|
20241122,161600,1611019360,20700,20700,20700,20700,0
|
|
20241122,161500,1611019360,20700,20700,20700,20700,0
|
|
20241122,161400,1611019360,20700,20700,20700,20700,0
|
|
20241122,161300,1611019360,20700,20700,20700,20700,0
|
|
20241122,161200,1611019360,20700,20700,20700,20700,0
|
|
20241122,161100,1611019360,20700,20700,20700,20700,0
|
|
20241122,161000,1611019360,20700,20700,20700,20700,0
|
|
20241122,160900,1611019360,20700,20700,20700,20700,0
|
|
20241122,160800,1611019360,20700,20700,20700,20700,0
|
|
20241122,160700,1611019360,20700,20700,20700,20700,0
|
|
20241122,160600,1611019360,20700,20700,20700,20700,0
|
|
20241122,160500,1611019360,20700,20700,20700,20700,0
|
|
20241122,160400,1611019360,20700,20700,20700,20700,0
|
|
20241122,160300,1611019360,20700,20700,20700,20700,0
|
|
20241122,160200,1611019360,20700,20700,20700,20700,0
|
|
20241122,160100,1611019360,20700,20700,20700,20700,0
|
|
20241122,160000,1611019360,20700,20700,20700,20700,0
|
|
20241122,155900,1611019360,20700,20700,20700,20700,0
|
|
20241122,155800,1611019360,20700,20700,20700,20700,0
|
|
20241122,155700,1611019360,20700,20700,20700,20700,0
|
|
20241122,155600,1611019360,20700,20700,20700,20700,0
|
|
20241122,155500,1611019360,20700,20700,20700,20700,0
|
|
20241122,155400,1611019360,20700,20700,20700,20700,421
|
|
20241122,155300,1611019360,20700,20700,20700,20700,0
|
|
20241122,155200,1611019360,20700,20700,20700,20700,0
|
|
20241122,155100,1611019360,20700,20700,20700,20700,0
|
|
20241122,155000,1611019360,20700,20700,20700,20700,0
|
|
20241122,154900,1611019360,20700,20700,20700,20700,0
|
|
20241122,154800,1611019360,20700,20700,20700,20700,0
|
|
20241122,154700,1611019360,20700,20700,20700,20700,0
|
|
20241122,154600,1611019360,20700,20700,20700,20700,0
|
|
20241122,154500,1611019360,20700,20700,20700,20700,0
|
|
20241122,154400,1611019360,20700,20700,20700,20700,0
|
|
20241122,154300,1611019360,20700,20700,20700,20700,0
|
|
20241122,154200,1611019360,20700,20700,20700,20700,0
|
|
20241122,154100,1611019360,20700,20700,20700,20700,0
|
|
20241122,154000,1611019360,20700,20700,20700,20700,0
|
|
20241122,153900,1611019360,20700,20700,20700,20700,0
|
|
20241122,153800,1611019360,20700,20700,20700,20700,0
|
|
20241122,153700,1611019360,20700,20700,20700,20700,0
|
|
20241122,153600,1611019360,20700,20700,20700,20700,0
|
|
20241122,153500,1611019360,20700,20700,20700,20700,0
|
|
20241122,153400,1611019360,20700,20700,20700,20700,0
|
|
20241122,153300,1611019360,20700,20700,20700,20700,0
|
|
20241122,153200,1611019360,20700,20700,20700,20700,0
|
|
20241122,153100,1611019360,20700,20700,20700,20700,0
|
|
20241122,153000,1611019360,20700,20700,20700,20700,421
|
|
20241122,152900,1602304660,20700,20700,20700,20700,0
|
|
20241122,152800,1602304660,20700,20700,20700,20700,0
|
|
20241122,152700,1602304660,20700,20700,20700,20700,0
|
|
20241122,152600,1602304660,20700,20700,20700,20700,0
|
|
20241122,152500,1602304660,20700,20700,20700,20700,0
|
|
20241122,152400,1602304660,20700,20700,20700,20700,0
|
|
20241122,152300,1602304660,20700,20700,20700,20700,0
|
|
20241122,152200,1602304660,20700,20700,20700,20700,0
|
|
20241122,152100,1602304660,20700,20700,20700,20700,0
|
|
20241122,152000,1602304660,20700,20700,20700,20700,0
|
|
20241122,151900,1602304660,20700,20650,20700,20650,43
|
|
20241122,151800,1601414660,20700,20700,20700,20700,50
|
|
20241122,151700,1600379660,20700,20650,20700,20650,76
|
|
20241122,151600,1598809310,20650,20650,20650,20650,7
|
|
20241122,151500,1598664760,20700,20700,20700,20700,15
|
|
20241122,151400,1598354260,20650,20650,20650,20650,4
|
|
20241122,151300,1598271660,20700,20700,20700,20700,188
|
|
20241122,151200,1594380060,20750,20700,20750,20700,109
|
|
20241122,151100,1592123660,20700,20700,20700,20700,101
|
|
20241122,151000,1590032960,20700,20700,20700,20700,100
|
|
20241122,150900,1587962960,20650,20650,20650,20650,89
|
|
20241122,150800,1586125110,20600,20600,20600,20600,0
|
|
20241122,150700,1586125110,20600,20500,20600,20450,627
|
|
20241122,150600,1573270760,20550,20550,20550,20550,57
|
|
20241122,150500,1572099410,20600,20600,20600,20600,0
|
|
20241122,150400,1572099410,20600,20600,20600,20600,0
|
|
20241122,150300,1572099410,20600,20600,20600,20600,0
|
|
20241122,150200,1572099410,20600,20600,20650,20450,723
|
|
20241122,150100,1557291160,20600,20600,20600,20550,897
|
|
20241122,150000,1538834460,20700,20650,20700,20650,6
|
|
20241122,145900,1538710510,20700,20700,20700,20700,33
|
|
20241122,145800,1538027410,20750,20750,20750,20750,0
|
|
20241122,145700,1538027410,20750,20750,20750,20750,33
|
|
20241122,145600,1537342660,20750,20750,20750,20750,33
|
|
20241122,145500,1536657910,20750,20650,20750,20650,233
|
|
20241122,145400,1531833210,20600,20750,20750,20600,739
|
|
20241122,145300,1516583010,20700,20700,20700,20700,204
|
|
20241122,145200,1512360210,20700,20700,20700,20700,241
|
|
20241122,145100,1507371510,20700,20800,20800,20700,421
|
|
20241122,145000,1498636510,20800,20750,20800,20750,35
|
|
20241122,144900,1497908560,20750,20850,20850,20750,543
|
|
20241122,144800,1486637410,20800,20800,20800,20800,132
|
|
20241122,144700,1483891810,20850,20800,20900,20800,292
|
|
20241122,144600,1477804810,20900,20900,20900,20850,244
|
|
20241122,144500,1472705660,20900,20900,20900,20900,34
|
|
20241122,144400,1471995060,20900,20900,20900,20900,200
|
|
20241122,144300,1467815060,20900,20900,20900,20850,210
|
|
20241122,144200,1463434660,20950,20950,20950,20900,239
|
|
20241122,144100,1458437610,20950,20950,20950,20950,34
|
|
20241122,144000,1457725310,20900,20900,20900,20900,246
|
|
20241122,143900,1452583910,20900,20900,20950,20850,207
|
|
20241122,143800,1448257560,20900,20850,20900,20850,35
|
|
20241122,143700,1447526110,20900,20900,20900,20900,234
|
|
20241122,143600,1442635510,20900,20900,20900,20900,34
|
|
20241122,143500,1441924910,20900,20900,20900,20900,234
|
|
20241122,143400,1437034310,20900,20900,20900,20900,0
|
|
20241122,143300,1437034310,20900,20900,20900,20900,284
|
|
20241122,143200,1431098710,20900,20850,20900,20850,61
|
|
20241122,143100,1429825160,20850,20800,20850,20800,41
|
|
20241122,143000,1428970610,20850,20850,20850,20850,234
|
|
20241122,142900,1424091710,20800,20800,20800,20800,10
|
|
20241122,142800,1423883710,20850,20850,20850,20850,34
|
|
20241122,142700,1423174810,20850,20750,20850,20750,54
|
|
20241122,142600,1422050910,20800,20850,20850,20800,687
|
|
20241122,142500,1407749110,20850,20950,20950,20850,572
|
|
20241122,142400,1395810160,20900,20900,20900,20900,188
|
|
20241122,142300,1391880960,20950,20950,20950,20900,265
|
|
20241122,142200,1386330760,20950,20950,20950,20950,350
|
|
20241122,142100,1378998260,21000,20900,21000,20850,84
|
|
20241122,142000,1377241060,21000,20950,21000,20900,156
|
|
20241122,141900,1373971110,20950,20950,20950,20950,91
|
|
20241122,141800,1372064660,21000,20950,21000,20950,36
|
|
20241122,141700,1371308710,20950,20950,21000,20950,241
|
|
20241122,141600,1366258060,20950,21000,21000,20950,431
|
|
20241122,141500,1357216810,21000,21000,21000,21000,34
|
|
20241122,141400,1356502810,20900,20900,20900,20900,80
|
|
20241122,141300,1354830810,20900,20900,21000,20900,156
|
|
20241122,141200,1351565310,21000,20950,21000,20950,247
|
|
20241122,141100,1346388960,20950,20950,20950,20950,34
|
|
20241122,141000,1345676660,20900,20900,20950,20850,272
|
|
20241122,140900,1339991160,20950,20950,20950,20900,282
|
|
20241122,140800,1334086660,21000,21000,21000,21000,83
|
|
20241122,140700,1332343660,21000,20950,21000,20950,330
|
|
20241122,140600,1325423660,20900,20900,20950,20900,48
|
|
20241122,140500,1324418760,20950,21000,21000,20950,386
|
|
20241122,140400,1316330360,21000,21000,21000,21000,0
|
|
20241122,140300,1316330360,21000,21000,21000,21000,286
|
|
20241122,140200,1310324360,21000,21000,21000,21000,34
|
|
20241122,140100,1309610360,21000,20950,21050,20950,352
|
|
20241122,140000,1302219060,20950,20900,21050,20900,87
|
|
20241122,135900,1300393910,20850,21050,21050,20850,510
|
|
20241122,135800,1289725560,21050,21050,21100,21000,729
|
|
20241122,135700,1274399860,21100,21050,21100,21050,177
|
|
20241122,135600,1270665210,21050,21050,21050,21050,183
|
|
20241122,135500,1266813060,21050,21100,21100,21050,40
|
|
20241122,135400,1265969360,21050,21050,21050,21050,175
|
|
20241122,135300,1262285610,21050,21050,21050,21050,550
|
|
20241122,135200,1250708110,21050,21050,21100,21050,84
|
|
20241122,135100,1248936210,21050,21050,21100,21050,139
|
|
20241122,135000,1246007660,21050,21050,21050,21050,101
|
|
20241122,134900,1243881610,20950,20950,20950,20950,30
|
|
20241122,134800,1243253110,20950,21000,21150,20950,4926
|
|
20241122,134700,1139425910,20950,20950,20950,20950,432
|
|
20241122,134600,1130375510,21000,21000,21000,21000,235
|
|
20241122,134500,1125440510,21000,21050,21050,21000,44
|
|
20241122,134400,1124514810,21000,21000,21000,21000,275
|
|
20241122,134300,1118739810,21000,21000,21000,21000,63
|
|
20241122,134200,1117416810,21000,21000,21000,21000,234
|
|
20241122,134100,1112502810,21000,21000,21000,21000,34
|
|
20241122,134000,1111788810,21000,21000,21000,21000,234
|
|
20241122,133900,1106874810,20950,20950,20950,20950,11
|
|
20241122,133800,1106644360,21000,20950,21000,20900,78
|
|
20241122,133700,1105008660,21050,21000,21050,21000,234
|
|
20241122,133600,1100092960,21000,21000,21000,21000,34
|
|
20241122,133500,1099378960,21000,20950,21000,20950,235
|
|
20241122,133400,1094444010,20950,21000,21000,20950,118
|
|
20241122,133300,1091966060,21050,21050,21050,21000,124
|
|
20241122,133200,1089360210,21050,21000,21050,21000,84
|
|
20241122,133100,1087594510,21050,21050,21050,21050,235
|
|
20241122,133000,1082647760,21050,21050,21050,21050,235
|
|
20241122,132900,1077701010,21000,21050,21050,21000,39
|
|
20241122,132800,1076881910,21050,21050,21050,21050,234
|
|
20241122,132700,1071956210,21050,21050,21050,20950,153
|
|
20241122,132600,1068739660,21000,21000,21050,21000,656
|
|
20241122,132500,1054951960,21000,21000,21000,21000,2444
|
|
20241122,132400,1003627960,21000,21000,21000,21000,201
|
|
20241122,132300,999406960,21000,20950,21000,20950,284
|
|
20241122,132200,993455460,21000,20950,21000,20950,135
|
|
20241122,132100,990625510,20950,20950,20950,20900,424
|
|
20241122,132000,981744710,20900,21000,21000,20900,810
|
|
20241122,131900,964777010,21000,21000,21000,21000,200
|
|
20241122,131800,960577010,21000,21000,21000,20950,200
|
|
20241122,131700,956379510,21000,20950,21000,20950,255
|
|
20241122,131600,951025560,21000,21000,21000,21000,735
|
|
20241122,131500,935590560,21000,21000,21000,21000,11
|
|
20241122,131400,935359560,21000,21000,21000,20950,243
|
|
20241122,131300,930256610,20950,21000,21000,20950,176
|
|
20241122,131200,926562610,21000,21000,21000,21000,34
|
|
20241122,131100,925848610,20950,20950,21000,20950,41
|
|
20241122,131000,924987960,20950,20950,20950,20950,58
|
|
20241122,130900,923772860,20950,20950,20950,20900,796
|
|
20241122,130800,907098960,20950,20850,20950,20850,228
|
|
20241122,130700,902324910,20900,20950,20950,20900,241
|
|
20241122,130600,897276310,20900,20950,21000,20900,346
|
|
20241122,130500,890027810,20950,20950,20950,20950,51
|
|
20241122,130400,888959360,20950,20950,20950,20900,229
|
|
20241122,130300,884166310,20950,20950,20950,20950,234
|
|
20241122,130200,879264010,20950,20950,20950,20950,74
|
|
20241122,130100,877713710,20950,20950,20950,20850,332
|
|
20241122,130000,870758610,20850,20850,20950,20850,997
|
|
20241122,125900,849886660,20900,20900,20900,20650,730
|
|
20241122,125800,834724710,20900,20900,20900,20900,234
|
|
20241122,125700,829834110,20900,20900,20900,20900,63
|
|
20241122,125600,828517410,20900,20900,20900,20900,487
|
|
20241122,125500,818339110,20850,20800,20850,20800,130
|
|
20241122,125400,815630060,20900,20800,20900,20800,165
|
|
20241122,125300,812194660,20850,20900,20900,20850,454
|
|
20241122,125200,802716410,20850,20900,20900,20850,244
|
|
20241122,125100,797617310,20950,20900,20950,20900,212
|
|
20241122,125000,793176410,20900,20900,20900,20900,60
|
|
20241122,124900,791922410,20950,20950,20950,20950,280
|
|
20241122,124800,786056410,20950,20950,20950,20900,289
|
|
20241122,124700,780012360,20950,20900,20950,20900,143
|
|
20241122,124600,777017010,21000,21000,21000,20950,361
|
|
20241122,124500,769439110,20950,20950,20950,20950,1325
|
|
20241122,124400,741680360,20950,20950,21000,20950,262
|
|
20241122,124300,736181460,20950,21000,21000,20900,330
|
|
20241122,124200,729268060,20900,20900,20950,20900,882
|
|
20241122,124100,710793060,20900,20900,20950,20900,177
|
|
20241122,124000,707087160,20900,20800,20900,20800,232
|
|
20241122,123900,702242460,20800,20900,20950,20800,151
|
|
20241122,123800,699088760,20900,20800,20900,20800,292
|
|
20241122,123700,692993460,20900,20800,20900,20800,1293
|
|
20241122,123600,666017560,20800,20800,20850,20750,760
|
|
20241122,123500,650195060,20800,20800,20800,20750,324
|
|
20241122,123400,643456210,20750,20700,20750,20700,1476
|
|
20241122,123300,612902060,20650,20650,20800,20650,2318
|
|
20241122,123200,564889010,20600,20650,20700,20600,126
|
|
20241122,123100,562286260,20650,20650,20650,20600,868
|
|
20241122,123000,544372060,20650,20550,20650,20550,1294
|
|
20241122,122900,517717010,20550,20500,20550,20500,1261
|
|
20241122,122800,491826110,20500,20500,20500,20500,14
|
|
20241122,122700,491539110,20500,20500,20500,20500,277
|
|
20241122,122600,485860610,20450,20450,20500,20450,246
|
|
20241122,122500,480817710,20450,20450,20450,20450,1
|
|
20241122,122400,480797260,20450,20400,20450,20400,207
|
|
20241122,122300,476568610,20450,20450,20450,20450,97
|
|
20241122,122200,474584960,20500,20450,20500,20450,304
|
|
20241122,122100,468358160,20550,20500,20550,20400,210
|
|
20241122,122000,464053410,20500,20500,20500,20500,0
|
|
20241122,121900,464053410,20500,20550,20550,20400,225
|
|
20241122,121800,459431410,20550,20500,20550,20500,184
|
|
20241122,121700,455659360,20500,20600,20600,20400,219
|
|
20241122,121600,451168560,20500,20350,20550,20350,3699
|
|
20241122,121500,375418110,20350,20400,20400,20350,3
|
|
20241122,121400,375357010,20400,20400,20400,20350,435
|
|
20241122,121300,366487260,20400,20350,20400,20350,737
|
|
20241122,121200,351469210,20350,20300,20350,20300,1203
|
|
20241122,121100,326988260,20300,20300,20300,20300,13
|
|
20241122,121000,326724360,20350,20300,20350,20300,1003
|
|
20241122,120900,306358510,20250,20250,20250,20200,902
|
|
20241122,120800,288093060,20250,20200,20250,20200,706
|
|
20241122,120700,273806560,20200,20200,20200,20200,447
|
|
20241122,120600,264777160,20150,20150,20150,20150,0
|
|
20241122,120500,264777160,20150,20150,20150,20150,201
|
|
20241122,120400,260727010,20150,20150,20150,20150,200
|
|
20241122,120300,256697010,20150,20150,20150,20150,200
|
|
20241122,120200,252667010,20100,20200,20200,20100,178
|
|
20241122,120100,249080410,20200,20100,20200,20100,571
|
|
20241122,120000,237601760,20100,20050,20100,20050,1467
|
|
20241122,115900,208140610,20000,20000,20000,20000,2
|
|
20241122,115800,208100610,20000,20000,20000,20000,0
|
|
20241122,115700,208100610,20000,20000,20000,20000,0
|
|
20241122,115600,208100610,20000,20000,20000,20000,0
|
|
20241122,115500,208100610,20000,20000,20000,20000,11
|
|
20241122,115400,207880610,20000,20000,20000,20000,1
|
|
20241122,115300,207860610,20050,20050,20050,20050,0
|
|
20241122,115200,207860610,20050,20050,20050,20050,12
|
|
20241122,115100,207620010,20050,20050,20050,20050,0
|
|
20241122,115000,207620010,20050,20050,20050,20050,1
|
|
20241122,114900,207599960,20050,20050,20050,20050,100
|
|
20241122,114800,205594960,20050,20050,20050,20050,0
|
|
20241122,114700,205594960,20050,20050,20050,20050,0
|
|
20241122,114600,205594960,20050,20050,20050,20050,0
|
|
20241122,114500,205594960,20050,20050,20050,20050,0
|
|
20241122,114400,205594960,20050,20050,20050,20050,0
|
|
20241122,114300,205594960,20050,20050,20050,20050,0
|
|
20241122,114200,205594960,20050,20050,20050,20050,1
|
|
20241122,114100,205574910,20000,20000,20000,20000,0
|
|
20241122,114000,205574910,20000,20000,20000,20000,0
|
|
20241122,113900,205574910,20000,20000,20000,20000,7
|
|
20241122,113800,205434910,20000,20000,20000,20000,12
|
|
20241122,113700,205194910,20000,19990,20000,19990,133
|
|
20241122,113600,202535010,20000,20000,20000,20000,0
|
|
20241122,113500,202535010,20000,20000,20000,20000,0
|
|
20241122,113400,202535010,20000,20000,20000,20000,0
|
|
20241122,113300,202535010,20000,20000,20000,20000,200
|
|
20241122,113200,198535010,20000,20000,20000,20000,0
|
|
20241122,113100,198535010,20000,20000,20000,20000,0
|
|
20241122,113000,198535010,20000,20000,20000,20000,0
|
|
20241122,112900,198535010,20000,19990,20000,19990,2
|
|
20241122,112800,198495020,20000,20000,20000,20000,0
|
|
20241122,112700,198495020,20000,20000,20000,20000,0
|
|
20241122,112600,198495020,20000,20000,20000,20000,199
|
|
20241122,112500,194515020,20050,20050,20050,20050,1
|
|
20241122,112400,194494970,20000,20000,20000,20000,0
|
|
20241122,112300,194494970,20000,20000,20000,20000,0
|
|
20241122,112200,194494970,20000,20000,20000,20000,2
|
|
20241122,112100,194454970,20000,20000,20000,20000,0
|
|
20241122,112000,194454970,20000,20000,20000,20000,5
|
|
20241122,111900,194354970,20000,20000,20000,20000,0
|
|
20241122,111800,194354970,20000,20000,20000,20000,0
|
|
20241122,111700,194354970,20000,20000,20000,20000,16
|
|
20241122,111600,194034970,20050,20050,20050,20050,1
|
|
20241122,111500,194014920,20000,20000,20000,20000,0
|
|
20241122,111400,194014920,20000,20000,20000,20000,0
|
|
20241122,111300,194014920,20000,20000,20000,20000,0
|
|
20241122,111200,194014920,20000,20000,20000,20000,1
|
|
20241122,111100,193994920,20000,20000,20000,20000,19
|
|
20241122,111000,193614920,20000,20000,20000,20000,10
|
|
20241122,110900,193414920,20050,20050,20050,20050,4
|
|
20241122,110800,193334720,20000,20000,20000,20000,0
|
|
20241122,110700,193334720,20000,20000,20000,20000,0
|
|
20241122,110600,193334720,20000,20000,20000,20000,30
|
|
20241122,110500,192734720,20000,20000,20000,20000,100
|
|
20241122,110400,190734720,20000,20000,20000,20000,0
|
|
20241122,110300,190734720,20000,20000,20000,20000,0
|
|
20241122,110200,190734720,20000,20000,20000,20000,0
|
|
20241122,110100,190734720,20000,20000,20000,20000,0
|
|
20241122,110000,190734720,20000,20000,20000,20000,71
|
|
20241122,105900,189314720,19980,19980,19980,19980,0
|
|
20241122,105800,189314720,19980,19980,19980,19980,0
|
|
20241122,105700,189314720,19980,19980,19980,19980,34
|
|
20241122,105600,188635400,19980,19980,19980,19980,2
|
|
20241122,105500,188595440,19970,19970,19970,19970,1
|
|
20241122,105400,188575470,20000,20000,20000,20000,20
|
|
20241122,105300,188175470,20000,20000,20000,20000,0
|
|
20241122,105200,188175470,20000,20000,20000,20000,0
|
|
20241122,105100,188175470,20000,20000,20000,20000,1
|
|
20241122,105000,188155470,19970,19970,19970,19970,0
|
|
20241122,104900,188155470,19970,19970,19970,19970,0
|
|
20241122,104800,188155470,19970,19970,19970,19970,16
|
|
20241122,104700,187835950,20000,20000,20000,20000,2
|
|
20241122,104600,187795950,20000,20000,20000,20000,4
|
|
20241122,104500,187715950,20050,20050,20050,20050,0
|
|
20241122,104400,187715950,20050,20050,20050,20050,0
|
|
20241122,104300,187715950,20050,20050,20050,20050,10
|
|
20241122,104200,187515450,20050,20050,20050,20050,20
|
|
20241122,104100,187114450,20050,19970,20050,19970,11
|
|
20241122,104000,186893980,19980,19980,19980,19980,490
|
|
20241122,103900,177103780,20000,20000,20000,20000,0
|
|
20241122,103800,177103780,20000,20000,20000,20000,40
|
|
20241122,103700,176303780,20000,20000,20000,20000,0
|
|
20241122,103600,176303780,20000,19990,20000,19990,49
|
|
20241122,103500,175323800,20050,20050,20050,20050,0
|
|
20241122,103400,175323800,20050,19960,20050,19960,46
|
|
20241122,103300,174404740,20050,20050,20050,20050,0
|
|
20241122,103200,174404740,20050,20050,20050,20050,0
|
|
20241122,103100,174404740,20050,20050,20050,20050,9
|
|
20241122,103000,174224290,19970,19970,19970,19970,0
|
|
20241122,102900,174224290,19970,20000,20000,19970,1147
|
|
20241122,102800,151298480,20050,20050,20050,20050,0
|
|
20241122,102700,151298480,20050,20050,20050,20050,0
|
|
20241122,102600,151298480,20050,20050,20050,20050,0
|
|
20241122,102500,151298480,20050,20050,20050,20050,0
|
|
20241122,102400,151298480,20050,20050,20050,20050,0
|
|
20241122,102300,151298480,20050,20050,20050,20050,0
|
|
20241122,102200,151298480,20050,20050,20050,20050,0
|
|
20241122,102100,151298480,20050,20050,20050,20050,329
|
|
20241122,102000,144702030,20050,20050,20050,20050,0
|
|
20241122,101900,144702030,20050,20050,20050,20050,400
|
|
20241122,101800,136682030,20050,20050,20050,20050,300
|
|
20241122,101700,130667030,20050,20050,20050,20050,0
|
|
20241122,101600,130667030,20050,20050,20050,20050,1
|
|
20241122,101500,130646980,20000,20000,20000,20000,1
|
|
20241122,101400,130626980,20000,20000,20000,20000,2
|
|
20241122,101300,130586980,20050,20050,20050,20050,0
|
|
20241122,101200,130586980,20050,20050,20050,20050,0
|
|
20241122,101100,130586980,20050,20050,20050,20050,1
|
|
20241122,101000,130566930,20050,20050,20050,20050,0
|
|
20241122,100900,130566930,20050,20050,20050,20050,0
|
|
20241122,100800,130566930,20050,20050,20050,20050,1
|
|
20241122,100700,130546880,20050,20050,20050,20050,1
|
|
20241122,100600,130526830,20000,20000,20000,20000,7
|
|
20241122,100500,130386830,20050,20050,20050,20050,0
|
|
20241122,100400,130386830,20050,20050,20050,20050,5
|
|
20241122,100300,130286580,20000,20000,20000,20000,6
|
|
20241122,100200,130166580,20000,20000,20050,20000,31
|
|
20241122,100100,129546480,20000,20000,20000,20000,8
|
|
20241122,100000,129386480,20000,20050,20050,20000,24
|
|
20241122,095900,128906430,20050,20050,20050,20050,0
|
|
20241122,095800,128906430,20050,20050,20050,20050,3
|
|
20241122,095700,128846280,20050,20050,20050,20050,0
|
|
20241122,095600,128846280,20050,20050,20050,20050,0
|
|
20241122,095500,128846280,20050,20050,20050,20050,0
|
|
20241122,095400,128846280,20050,20050,20050,20050,5
|
|
20241122,095300,128746030,20050,20050,20050,20050,0
|
|
20241122,095200,128746030,20050,20050,20050,20050,0
|
|
20241122,095100,128746030,20050,20050,20050,20050,0
|
|
20241122,095000,128746030,20050,20050,20050,20050,0
|
|
20241122,094900,128746030,20050,20050,20050,20050,1
|
|
20241122,094800,128725980,20050,20050,20050,20050,0
|
|
20241122,094700,128725980,20050,20050,20050,20050,1
|
|
20241122,094600,128705930,20000,20000,20000,20000,8
|
|
20241122,094500,128545930,20000,20000,20000,20000,395
|
|
20241122,094400,120645930,20050,20050,20050,20050,0
|
|
20241122,094300,120645930,20050,20050,20050,20050,0
|
|
20241122,094200,120645930,20050,20050,20050,20050,1
|
|
20241122,094100,120625880,20050,20050,20050,20050,63
|
|
20241122,094000,119362730,20050,20050,20050,20050,36
|
|
20241122,093900,118640930,20050,20050,20050,20050,6
|
|
20241122,093800,118520630,20000,20000,20000,20000,0
|
|
20241122,093700,118520630,20000,20000,20000,20000,131
|
|
20241122,093600,115900630,20000,20000,20000,20000,2
|
|
20241122,093500,115860630,20050,20050,20050,20050,0
|
|
20241122,093400,115860630,20050,20050,20050,20050,2
|
|
20241122,093300,115820530,20050,20050,20050,20050,2
|
|
20241122,093200,115780430,20050,20050,20050,19970,53
|
|
20241122,093100,114721860,20050,20050,20050,20050,1
|
|
20241122,093000,114701810,20000,20000,20000,20000,111
|
|
20241122,092900,112481810,20050,20050,20050,20050,1
|
|
20241122,092800,112461760,20000,20000,20000,20000,30
|
|
20241122,092700,111861760,20000,20000,20000,20000,132
|
|
20241122,092600,109221760,20100,20100,20100,20100,0
|
|
20241122,092500,109221760,20100,20100,20100,20100,0
|
|
20241122,092400,109221760,20100,20100,20100,20100,1
|
|
20241122,092300,109201660,20100,20100,20100,20100,3
|
|
20241122,092200,109141360,20100,20100,20100,20100,0
|
|
20241122,092100,109141360,20100,20050,20100,20050,418
|
|
20241122,092000,100742510,20050,20050,20050,20050,489
|
|
20241122,091900,90938060,20050,20050,20050,20050,1
|
|
20241122,091800,90918010,19920,19920,19920,19920,0
|
|
20241122,091700,90918010,19920,19920,19920,19920,3
|
|
20241122,091600,90858250,19910,19910,19910,19910,51
|
|
20241122,091500,89842840,19920,20000,20000,19850,1576
|
|
20241122,091400,58452680,20000,20000,20000,20000,0
|
|
20241122,091300,58452680,20000,20050,20050,20000,219
|
|
20241122,091200,54062230,20000,20000,20000,20000,62
|
|
20241122,091100,52822230,20050,20050,20050,20050,0
|
|
20241122,091000,52822230,20050,20050,20050,20050,0
|
|
20241122,090900,52822230,20050,20050,20050,20050,1
|
|
20241122,090800,52802180,20000,20000,20000,20000,21
|
|
20241122,090700,52382180,20000,20000,20000,20000,263
|
|
20241122,090600,47122180,20050,20100,20100,20050,118
|
|
20241122,090500,44756230,20050,20050,20050,20050,1
|
|
20241122,090400,44736180,20100,20100,20100,20100,0
|
|
20241122,090300,44736180,20100,20100,20100,19970,1062
|
|
20241122,090200,23390370,20100,20100,20100,19960,577
|
|
20241122,090100,11793370,20050,19990,20050,19930,386
|
|
20241122,090000,4071990,19990,19940,19990,19940,204
|