650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,194600,7551152660,19800,19800,19800,19800,0
|
|
20241113,194500,7551152660,19800,19800,19800,19800,0
|
|
20241113,194400,7551152660,19800,19800,19800,19800,0
|
|
20241113,194300,7551152660,19800,19800,19800,19800,0
|
|
20241113,194200,7551152660,19800,19800,19800,19800,0
|
|
20241113,194100,7551152660,19800,19800,19800,19800,0
|
|
20241113,194000,7551152660,19800,19800,19800,19800,0
|
|
20241113,193900,7551152660,19800,19800,19800,19800,0
|
|
20241113,193800,7551152660,19800,19800,19800,19800,0
|
|
20241113,193700,7551152660,19800,19800,19800,19800,0
|
|
20241113,193600,7551152660,19800,19800,19800,19800,0
|
|
20241113,193500,7551152660,19800,19800,19800,19800,0
|
|
20241113,193400,7551152660,19800,19800,19800,19800,0
|
|
20241113,193300,7551152660,19800,19800,19800,19800,0
|
|
20241113,193200,7551152660,19800,19800,19800,19800,0
|
|
20241113,193100,7551152660,19800,19800,19800,19800,0
|
|
20241113,193000,7551152660,19800,19800,19800,19800,0
|
|
20241113,192900,7551152660,19800,19800,19800,19800,0
|
|
20241113,192800,7551152660,19800,19800,19800,19800,0
|
|
20241113,192700,7551152660,19800,19800,19800,19800,0
|
|
20241113,192600,7551152660,19800,19800,19800,19800,0
|
|
20241113,192500,7551152660,19800,19800,19800,19800,0
|
|
20241113,192400,7551152660,19800,19800,19800,19800,0
|
|
20241113,192300,7551152660,19800,19800,19800,19800,0
|
|
20241113,192200,7551152660,19800,19800,19800,19800,0
|
|
20241113,192100,7551152660,19800,19800,19800,19800,0
|
|
20241113,192000,7551152660,19800,19800,19800,19800,0
|
|
20241113,191900,7551152660,19800,19800,19800,19800,0
|
|
20241113,191800,7551152660,19800,19800,19800,19800,0
|
|
20241113,191700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,191600,7551152660,19800,19800,19800,19800,0
|
|
20241113,191500,7551152660,19800,19800,19800,19800,0
|
|
20241113,191400,7551152660,19800,19800,19800,19800,0
|
|
20241113,191300,7551152660,19800,19800,19800,19800,0
|
|
20241113,191200,7551152660,19800,19800,19800,19800,0
|
|
20241113,191100,7551152660,19800,19800,19800,19800,0
|
|
20241113,191000,7551152660,19800,19800,19800,19800,0
|
|
20241113,190900,7551152660,19800,19800,19800,19800,0
|
|
20241113,190800,7551152660,19800,19800,19800,19800,0
|
|
20241113,190700,7551152660,19800,19800,19800,19800,0
|
|
20241113,190600,7551152660,19800,19800,19800,19800,0
|
|
20241113,190500,7551152660,19800,19800,19800,19800,0
|
|
20241113,190400,7551152660,19800,19800,19800,19800,0
|
|
20241113,190300,7551152660,19800,19800,19800,19800,0
|
|
20241113,190200,7551152660,19800,19800,19800,19800,0
|
|
20241113,190100,7551152660,19800,19800,19800,19800,0
|
|
20241113,190000,7551152660,19800,19800,19800,19800,0
|
|
20241113,185900,7551152660,19800,19800,19800,19800,0
|
|
20241113,185800,7551152660,19800,19800,19800,19800,0
|
|
20241113,185700,7551152660,19800,19800,19800,19800,0
|
|
20241113,185600,7551152660,19800,19800,19800,19800,0
|
|
20241113,185500,7551152660,19800,19800,19800,19800,0
|
|
20241113,185400,7551152660,19800,19800,19800,19800,0
|
|
20241113,185300,7551152660,19800,19800,19800,19800,0
|
|
20241113,185200,7551152660,19800,19800,19800,19800,0
|
|
20241113,185100,7551152660,19800,19800,19800,19800,0
|
|
20241113,185000,7551152660,19800,19800,19800,19800,0
|
|
20241113,184900,7551152660,19800,19800,19800,19800,0
|
|
20241113,184800,7551152660,19800,19800,19800,19800,0
|
|
20241113,184700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,184600,7551152660,19800,19800,19800,19800,0
|
|
20241113,184500,7551152660,19800,19800,19800,19800,0
|
|
20241113,184400,7551152660,19800,19800,19800,19800,0
|
|
20241113,184300,7551152660,19800,19800,19800,19800,0
|
|
20241113,184200,7551152660,19800,19800,19800,19800,0
|
|
20241113,184100,7551152660,19800,19800,19800,19800,0
|
|
20241113,184000,7551152660,19800,19800,19800,19800,0
|
|
20241113,183900,7551152660,19800,19800,19800,19800,0
|
|
20241113,183800,7551152660,19800,19800,19800,19800,0
|
|
20241113,183700,7551152660,19800,19800,19800,19800,0
|
|
20241113,183600,7551152660,19800,19800,19800,19800,0
|
|
20241113,183500,7551152660,19800,19800,19800,19800,0
|
|
20241113,183400,7551152660,19800,19800,19800,19800,0
|
|
20241113,183300,7551152660,19800,19800,19800,19800,0
|
|
20241113,183200,7551152660,19800,19800,19800,19800,0
|
|
20241113,183100,7551152660,19800,19800,19800,19800,0
|
|
20241113,183000,7551152660,19800,19800,19800,19800,0
|
|
20241113,182900,7551152660,19800,19800,19800,19800,0
|
|
20241113,182800,7551152660,19800,19800,19800,19800,0
|
|
20241113,182700,7551152660,19800,19800,19800,19800,0
|
|
20241113,182600,7551152660,19800,19800,19800,19800,0
|
|
20241113,182500,7551152660,19800,19800,19800,19800,0
|
|
20241113,182400,7551152660,19800,19800,19800,19800,0
|
|
20241113,182300,7551152660,19800,19800,19800,19800,0
|
|
20241113,182200,7551152660,19800,19800,19800,19800,0
|
|
20241113,182100,7551152660,19800,19800,19800,19800,0
|
|
20241113,182000,7551152660,19800,19800,19800,19800,0
|
|
20241113,181900,7551152660,19800,19800,19800,19800,0
|
|
20241113,181800,7551152660,19800,19800,19800,19800,0
|
|
20241113,181700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,181600,7551152660,19800,19800,19800,19800,0
|
|
20241113,181500,7551152660,19800,19800,19800,19800,0
|
|
20241113,181400,7551152660,19800,19800,19800,19800,0
|
|
20241113,181300,7551152660,19800,19800,19800,19800,0
|
|
20241113,181200,7551152660,19800,19800,19800,19800,0
|
|
20241113,181100,7551152660,19800,19800,19800,19800,0
|
|
20241113,181000,7551152660,19800,19800,19800,19800,0
|
|
20241113,180900,7551152660,19800,19800,19800,19800,0
|
|
20241113,180800,7551152660,19800,19800,19800,19800,0
|
|
20241113,180700,7551152660,19800,19800,19800,19800,0
|
|
20241113,180600,7551152660,19800,19800,19800,19800,0
|
|
20241113,180500,7551152660,19800,19800,19800,19800,0
|
|
20241113,180400,7551152660,19800,19800,19800,19800,0
|
|
20241113,180300,7551152660,19800,19800,19800,19800,0
|
|
20241113,180200,7551152660,19800,19800,19800,19800,0
|
|
20241113,180100,7551152660,19800,19800,19800,19800,0
|
|
20241113,180000,7551152660,19800,19800,19800,19800,0
|
|
20241113,175900,7551152660,19800,19800,19800,19800,0
|
|
20241113,175800,7551152660,19800,19800,19800,19800,0
|
|
20241113,175700,7551152660,19800,19800,19800,19800,0
|
|
20241113,175600,7551152660,19800,19800,19800,19800,0
|
|
20241113,175500,7551152660,19800,19800,19800,19800,0
|
|
20241113,175400,7551152660,19800,19800,19800,19800,0
|
|
20241113,175300,7551152660,19800,19800,19800,19800,0
|
|
20241113,175200,7551152660,19800,19800,19800,19800,0
|
|
20241113,175100,7551152660,19800,19800,19800,19800,0
|
|
20241113,175000,7551152660,19800,19800,19800,19800,0
|
|
20241113,174900,7551152660,19800,19800,19800,19800,0
|
|
20241113,174800,7551152660,19800,19800,19800,19800,0
|
|
20241113,174700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,174600,7551152660,19800,19800,19800,19800,0
|
|
20241113,174500,7551152660,19800,19800,19800,19800,0
|
|
20241113,174400,7551152660,19800,19800,19800,19800,0
|
|
20241113,174300,7551152660,19800,19800,19800,19800,0
|
|
20241113,174200,7551152660,19800,19800,19800,19800,0
|
|
20241113,174100,7551152660,19800,19800,19800,19800,0
|
|
20241113,174000,7551152660,19800,19800,19800,19800,0
|
|
20241113,173900,7551152660,19800,19800,19800,19800,0
|
|
20241113,173800,7551152660,19800,19800,19800,19800,0
|
|
20241113,173700,7551152660,19800,19800,19800,19800,0
|
|
20241113,173600,7551152660,19800,19800,19800,19800,0
|
|
20241113,173500,7551152660,19800,19800,19800,19800,0
|
|
20241113,173400,7551152660,19800,19800,19800,19800,0
|
|
20241113,173300,7551152660,19800,19800,19800,19800,0
|
|
20241113,173200,7551152660,19800,19800,19800,19800,0
|
|
20241113,173100,7551152660,19800,19800,19800,19800,0
|
|
20241113,173000,7551152660,19800,19800,19800,19800,0
|
|
20241113,172900,7551152660,19800,19800,19800,19800,0
|
|
20241113,172800,7551152660,19800,19800,19800,19800,0
|
|
20241113,172700,7551152660,19800,19800,19800,19800,0
|
|
20241113,172600,7551152660,19800,19800,19800,19800,0
|
|
20241113,172500,7551152660,19800,19800,19800,19800,0
|
|
20241113,172400,7551152660,19800,19800,19800,19800,0
|
|
20241113,172300,7551152660,19800,19800,19800,19800,0
|
|
20241113,172200,7551152660,19800,19800,19800,19800,0
|
|
20241113,172100,7551152660,19800,19800,19800,19800,0
|
|
20241113,172000,7551152660,19800,19800,19800,19800,0
|
|
20241113,171900,7551152660,19800,19800,19800,19800,0
|
|
20241113,171800,7551152660,19800,19800,19800,19800,0
|
|
20241113,171700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,171600,7551152660,19800,19800,19800,19800,0
|
|
20241113,171500,7551152660,19800,19800,19800,19800,0
|
|
20241113,171400,7551152660,19800,19800,19800,19800,0
|
|
20241113,171300,7551152660,19800,19800,19800,19800,0
|
|
20241113,171200,7551152660,19800,19800,19800,19800,0
|
|
20241113,171100,7551152660,19800,19800,19800,19800,0
|
|
20241113,171000,7551152660,19800,19800,19800,19800,0
|
|
20241113,170900,7551152660,19800,19800,19800,19800,0
|
|
20241113,170800,7551152660,19800,19800,19800,19800,0
|
|
20241113,170700,7551152660,19800,19800,19800,19800,0
|
|
20241113,170600,7551152660,19800,19800,19800,19800,0
|
|
20241113,170500,7551152660,19800,19800,19800,19800,0
|
|
20241113,170400,7551152660,19800,19800,19800,19800,0
|
|
20241113,170300,7551152660,19800,19800,19800,19800,0
|
|
20241113,170200,7551152660,19800,19800,19800,19800,0
|
|
20241113,170100,7551152660,19800,19800,19800,19800,0
|
|
20241113,170000,7551152660,19800,19800,19800,19800,0
|
|
20241113,165900,7551152660,19800,19800,19800,19800,0
|
|
20241113,165800,7551152660,19800,19800,19800,19800,0
|
|
20241113,165700,7551152660,19800,19800,19800,19800,0
|
|
20241113,165600,7551152660,19800,19800,19800,19800,0
|
|
20241113,165500,7551152660,19800,19800,19800,19800,0
|
|
20241113,165400,7551152660,19800,19800,19800,19800,0
|
|
20241113,165300,7551152660,19800,19800,19800,19800,0
|
|
20241113,165200,7551152660,19800,19800,19800,19800,0
|
|
20241113,165100,7551152660,19800,19800,19800,19800,0
|
|
20241113,165000,7551152660,19800,19800,19800,19800,0
|
|
20241113,164900,7551152660,19800,19800,19800,19800,0
|
|
20241113,164800,7551152660,19800,19800,19800,19800,0
|
|
20241113,164700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,164600,7551152660,19800,19800,19800,19800,0
|
|
20241113,164500,7551152660,19800,19800,19800,19800,0
|
|
20241113,164400,7551152660,19800,19800,19800,19800,0
|
|
20241113,164300,7551152660,19800,19800,19800,19800,0
|
|
20241113,164200,7551152660,19800,19800,19800,19800,0
|
|
20241113,164100,7551152660,19800,19800,19800,19800,0
|
|
20241113,164000,7551152660,19800,19800,19800,19800,0
|
|
20241113,163900,7551152660,19800,19800,19800,19800,0
|
|
20241113,163800,7551152660,19800,19800,19800,19800,0
|
|
20241113,163700,7551152660,19800,19800,19800,19800,0
|
|
20241113,163600,7551152660,19800,19800,19800,19800,0
|
|
20241113,163500,7551152660,19800,19800,19800,19800,0
|
|
20241113,163400,7551152660,19800,19800,19800,19800,0
|
|
20241113,163300,7551152660,19800,19800,19800,19800,0
|
|
20241113,163200,7551152660,19800,19800,19800,19800,0
|
|
20241113,163100,7551152660,19800,19800,19800,19800,0
|
|
20241113,163000,7551152660,19800,19800,19800,19800,0
|
|
20241113,162900,7551152660,19800,19800,19800,19800,0
|
|
20241113,162800,7551152660,19800,19800,19800,19800,0
|
|
20241113,162700,7551152660,19800,19800,19800,19800,0
|
|
20241113,162600,7551152660,19800,19800,19800,19800,0
|
|
20241113,162500,7551152660,19800,19800,19800,19800,0
|
|
20241113,162400,7551152660,19800,19800,19800,19800,0
|
|
20241113,162300,7551152660,19800,19800,19800,19800,0
|
|
20241113,162200,7551152660,19800,19800,19800,19800,0
|
|
20241113,162100,7551152660,19800,19800,19800,19800,0
|
|
20241113,162000,7551152660,19800,19800,19800,19800,0
|
|
20241113,161900,7551152660,19800,19800,19800,19800,0
|
|
20241113,161800,7551152660,19800,19800,19800,19800,0
|
|
20241113,161700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,161600,7551152660,19800,19800,19800,19800,0
|
|
20241113,161500,7551152660,19800,19800,19800,19800,0
|
|
20241113,161400,7551152660,19800,19800,19800,19800,0
|
|
20241113,161300,7551152660,19800,19800,19800,19800,0
|
|
20241113,161200,7551152660,19800,19800,19800,19800,0
|
|
20241113,161100,7551152660,19800,19800,19800,19800,0
|
|
20241113,161000,7551152660,19800,19800,19800,19800,0
|
|
20241113,160900,7551152660,19800,19800,19800,19800,0
|
|
20241113,160800,7551152660,19800,19800,19800,19800,0
|
|
20241113,160700,7551152660,19800,19800,19800,19800,0
|
|
20241113,160600,7551152660,19800,19800,19800,19800,0
|
|
20241113,160500,7551152660,19800,19800,19800,19800,0
|
|
20241113,160400,7551152660,19800,19800,19800,19800,0
|
|
20241113,160300,7551152660,19800,19800,19800,19800,0
|
|
20241113,160200,7551152660,19800,19800,19800,19800,0
|
|
20241113,160100,7551152660,19800,19800,19800,19800,0
|
|
20241113,160000,7551152660,19800,19800,19800,19800,0
|
|
20241113,155900,7551152660,19800,19800,19800,19800,0
|
|
20241113,155800,7551152660,19800,19800,19800,19800,0
|
|
20241113,155700,7551152660,19800,19800,19800,19800,0
|
|
20241113,155600,7551152660,19800,19800,19800,19800,0
|
|
20241113,155500,7551152660,19800,19800,19800,19800,0
|
|
20241113,155400,7551152660,19800,19800,19800,19800,0
|
|
20241113,155300,7551152660,19800,19800,19800,19800,0
|
|
20241113,155200,7551152660,19800,19800,19800,19800,0
|
|
20241113,155100,7551152660,19800,19800,19800,19800,0
|
|
20241113,155000,7551152660,19800,19800,19800,19800,0
|
|
20241113,154900,7551152660,19800,19800,19800,19800,0
|
|
20241113,154800,7551152660,19800,19800,19800,19800,0
|
|
20241113,154700,7551152660,19800,19800,19800,19800,8439
|
|
20241113,154600,7551152660,19800,19800,19800,19800,0
|
|
20241113,154500,7551152660,19800,19800,19800,19800,0
|
|
20241113,154400,7551152660,19800,19800,19800,19800,0
|
|
20241113,154300,7551152660,19800,19800,19800,19800,0
|
|
20241113,154200,7551152660,19800,19800,19800,19800,0
|
|
20241113,154100,7551152660,19800,19800,19800,19800,0
|
|
20241113,154000,7551152660,19800,19800,19800,19800,0
|
|
20241113,153900,7551152660,19800,19800,19800,19800,0
|
|
20241113,153800,7551152660,19800,19800,19800,19800,0
|
|
20241113,153700,7551152660,19800,19800,19800,19800,0
|
|
20241113,153600,7551152660,19800,19800,19800,19800,0
|
|
20241113,153500,7551152660,19800,19800,19800,19800,0
|
|
20241113,153400,7551152660,19800,19800,19800,19800,0
|
|
20241113,153300,7551152660,19800,19800,19800,19800,0
|
|
20241113,153200,7551152660,19800,19800,19800,19800,0
|
|
20241113,153100,7551152660,19800,19800,19800,19800,0
|
|
20241113,153000,7551152660,19800,19800,19800,19800,8439
|
|
20241113,152900,7384060460,19810,19810,19810,19810,0
|
|
20241113,152800,7384060460,19810,19810,19810,19810,0
|
|
20241113,152700,7384060460,19810,19810,19810,19810,0
|
|
20241113,152600,7384060460,19810,19810,19810,19810,0
|
|
20241113,152500,7384060460,19810,19810,19810,19810,0
|
|
20241113,152400,7384060460,19810,19810,19810,19810,0
|
|
20241113,152300,7384060460,19810,19810,19810,19810,0
|
|
20241113,152200,7384060460,19810,19810,19810,19810,0
|
|
20241113,152100,7384060460,19810,19810,19810,19810,0
|
|
20241113,152000,7384060460,19810,19810,19810,19810,0
|
|
20241113,151900,7384060460,19810,19830,19840,19800,1801
|
|
20241113,151800,7348380520,19800,19840,19850,19800,2131
|
|
20241113,151700,7306127620,19830,19810,19830,19800,5345
|
|
20241113,151600,7200230080,19810,19830,19850,19810,1909
|
|
20241113,151500,7162393890,19820,19860,19870,19820,5243
|
|
20241113,151400,7058399780,19850,19860,19870,19840,3274
|
|
20241113,151300,6993412820,19860,19890,19890,19860,1173
|
|
20241113,151200,6970099250,19890,19900,19900,19870,771
|
|
20241113,151100,6954767220,19900,19900,19910,19880,1173
|
|
20241113,151000,6931429270,19900,19890,19910,19870,2485
|
|
20241113,150900,6881998870,19900,19890,19900,19870,1381
|
|
20241113,150800,6854532610,19890,19890,19900,19870,1049
|
|
20241113,150700,6833677280,19890,19890,19900,19870,1088
|
|
20241113,150600,6812042190,19880,19880,19890,19870,696
|
|
20241113,150500,6798205760,19890,19880,19890,19860,1472
|
|
20241113,150400,6768956420,19880,19890,19900,19870,1302
|
|
20241113,150300,6743070080,19890,19880,19900,19860,1310
|
|
20241113,150200,6717025770,19890,19890,19910,19880,844
|
|
20241113,150100,6700238010,19890,19870,19890,19860,1808
|
|
20241113,150000,6664315240,19880,19850,19880,19840,682
|
|
20241113,145900,6650776260,19850,19870,19880,19820,1180
|
|
20241113,145800,6627357120,19880,19830,19890,19830,1034
|
|
20241113,145700,6606819810,19830,19850,19850,19820,754
|
|
20241113,145600,6591863580,19850,19840,19850,19830,1380
|
|
20241113,145500,6564492280,19830,19830,19850,19830,1808
|
|
20241113,145400,6528633150,19830,19860,19860,19830,4710
|
|
20241113,145300,6435160530,19860,19880,19880,19860,888
|
|
20241113,145200,6417518790,19880,19900,19910,19870,1044
|
|
20241113,145100,6396760180,19900,19890,19920,19880,2730
|
|
20241113,145000,6342444370,19900,19880,19940,19880,2540
|
|
20241113,144900,6291887670,19880,19830,19910,19830,1504
|
|
20241113,144800,6262017960,19830,19940,19940,19830,7326
|
|
20241113,144700,6116334190,19940,19950,19960,19940,2613
|
|
20241113,144600,6064210030,19950,19950,19960,19950,1216
|
|
20241113,144500,6039949120,19960,19990,19990,19950,1240
|
|
20241113,144400,6015181500,20000,19960,20000,19950,4129
|
|
20241113,144300,5932732560,19950,19970,19970,19950,2011
|
|
20241113,144200,5892602620,19960,19960,19980,19960,2677
|
|
20241113,144100,5839145110,19960,19960,19970,19960,1055
|
|
20241113,144000,5818086750,19960,20000,20000,19960,5344
|
|
20241113,143900,5711319850,19990,19990,20000,19990,229
|
|
20241113,143800,5706741780,19990,19990,20000,19990,657
|
|
20241113,143700,5693603710,19990,19990,20000,19990,83
|
|
20241113,143600,5691944510,20000,20000,20050,19990,511
|
|
20241113,143500,5681725880,20000,20000,20050,19990,967
|
|
20241113,143400,5662383650,20000,20000,20050,20000,551
|
|
20241113,143300,5651363450,20000,19990,20000,19990,573
|
|
20241113,143200,5639904130,19990,20000,20050,19990,1592
|
|
20241113,143100,5608064150,20050,20050,20100,20000,1454
|
|
20241113,143000,5578915000,20100,20050,20100,20050,954
|
|
20241113,142900,5559782250,20100,20050,20100,20050,218
|
|
20241113,142800,5555411200,20050,20050,20100,20050,220
|
|
20241113,142700,5551000100,20050,20100,20100,20050,1218
|
|
20241113,142600,5526526350,20100,20050,20100,20050,1784
|
|
20241113,142500,5490686700,20050,20050,20050,20050,162
|
|
20241113,142400,5487438600,20050,20000,20100,20000,328
|
|
20241113,142300,5480869800,20050,20050,20050,20000,187
|
|
20241113,142200,5477120700,20100,20050,20100,20050,15
|
|
20241113,142100,5476819800,20050,20050,20050,20050,741
|
|
20241113,142000,5461962750,20050,20000,20050,19990,389
|
|
20241113,141900,5454182720,20000,20000,20050,20000,264
|
|
20241113,141800,5448902520,20000,19990,20000,19990,711
|
|
20241113,141700,5434684260,20050,20050,20050,20000,807
|
|
20241113,141600,5418529960,20050,20050,20050,20000,2701
|
|
20241113,141500,5364375610,20050,20050,20100,20000,1173
|
|
20241113,141400,5340865260,20050,20100,20100,19990,6325
|
|
20241113,141300,5214259450,20100,20050,20100,20050,349
|
|
20241113,141200,5207247050,20050,20050,20100,20050,273
|
|
20241113,141100,5201767950,20100,20100,20100,20050,137
|
|
20241113,141000,5199015200,20100,20100,20150,20050,288
|
|
20241113,140900,5193228650,20100,20100,20100,20050,287
|
|
20241113,140800,5187463600,20050,20050,20050,20050,223
|
|
20241113,140700,5182992450,20050,20050,20100,20050,482
|
|
20241113,140600,5173328200,20100,20050,20100,20050,841
|
|
20241113,140500,5156425650,20050,20100,20100,20000,3395
|
|
20241113,140400,5088480200,20050,20050,20100,20050,699
|
|
20241113,140300,5074442900,20050,20050,20100,20050,639
|
|
20241113,140200,5061622450,20050,20050,20100,20050,314
|
|
20241113,140100,5055323100,20100,20050,20100,20050,89
|
|
20241113,140000,5053534950,20050,20150,20150,20050,434
|
|
20241113,135900,5044810650,20150,20150,20150,20150,497
|
|
20241113,135800,5034796100,20150,20150,20150,20050,1890
|
|
20241113,135700,4996801700,20100,20100,20150,20100,192
|
|
20241113,135600,4992935100,20100,20050,20150,20050,1548
|
|
20241113,135500,4961818400,20050,20100,20100,20050,1684
|
|
20241113,135400,4928017400,20050,20100,20200,20000,15900
|
|
20241113,135300,4609463800,20100,20100,20150,20100,549
|
|
20241113,135200,4598426500,20150,20100,20150,20100,219
|
|
20241113,135100,4594021100,20100,20150,20150,20100,560
|
|
20241113,135000,4582746750,20150,20150,20200,20150,191
|
|
20241113,134900,4578892150,20150,20150,20200,20150,726
|
|
20241113,134800,4564255300,20150,20150,20200,20150,205
|
|
20241113,134700,4560121050,20150,20150,20200,20150,172
|
|
20241113,134600,4556654750,20150,20200,20200,20150,247
|
|
20241113,134500,4551670950,20200,20200,20200,20150,455
|
|
20241113,134400,4542491450,20200,20200,20250,20200,500
|
|
20241113,134300,4532385400,20200,20250,20250,20200,272
|
|
20241113,134200,4526886300,20250,20200,20250,20150,619
|
|
20241113,134100,4514384700,20250,20200,20250,20150,944
|
|
20241113,134000,4495319300,20200,20200,20250,20200,127
|
|
20241113,133900,4492750200,20200,20250,20250,20200,1218
|
|
20241113,133800,4468112350,20250,20200,20300,20200,256
|
|
20241113,133700,4462926250,20200,20250,20300,20200,298
|
|
20241113,133600,4456896250,20250,20250,20300,20250,117
|
|
20241113,133500,4454526150,20300,20300,20300,20250,217
|
|
20241113,133400,4450130350,20250,20250,20300,20250,269
|
|
20241113,133300,4444679550,20250,20300,20350,20250,2135
|
|
20241113,133200,4401336300,20300,20300,20350,20300,1504
|
|
20241113,133100,4370801650,20350,20300,20350,20250,520
|
|
20241113,133000,4360247200,20300,20300,20300,20250,2383
|
|
20241113,132900,4311880650,20300,20300,20300,20250,847
|
|
20241113,132800,4294690250,20250,20250,20300,20250,308
|
|
20241113,132700,4288449650,20250,20200,20300,20200,5336
|
|
20241113,132600,4180479000,20150,20150,20200,20150,620
|
|
20241113,132500,4167966200,20200,20200,20200,20150,279
|
|
20241113,132400,4162332300,20150,20150,20200,20150,218
|
|
20241113,132300,4157938950,20200,20150,20200,20150,229
|
|
20241113,132200,4153318650,20150,20100,20150,20100,1030
|
|
20241113,132100,4132572750,20150,20100,20150,20100,960
|
|
20241113,132000,4113230500,20100,20100,20150,20100,404
|
|
20241113,131900,4105099600,20100,20100,20100,20100,477
|
|
20241113,131800,4095511900,20050,20050,20100,20050,1150
|
|
20241113,131700,4072398900,20050,20050,20100,20050,131
|
|
20241113,131600,4069768650,20050,20100,20100,20050,317
|
|
20241113,131500,4063406050,20100,20050,20100,20050,507
|
|
20241113,131400,4053225450,20100,20100,20100,20050,513
|
|
20241113,131300,4042920000,20100,20050,20100,20050,336
|
|
20241113,131200,4036183050,20100,20050,20100,20050,1000
|
|
20241113,131100,4016083650,20100,20050,20100,20050,251
|
|
20241113,131000,4011047650,20100,20050,20100,20050,117
|
|
20241113,130900,4008698000,20050,20100,20100,20050,344
|
|
20241113,130800,4001796650,20050,20050,20100,20050,129
|
|
20241113,130700,3999206750,20050,20050,20100,20050,171
|
|
20241113,130600,3995778100,20100,20050,20100,20050,145
|
|
20241113,130500,3992867400,20050,20050,20100,20050,297
|
|
20241113,130400,3986909150,20050,20050,20100,20050,306
|
|
20241113,130300,3980761300,20050,20050,20100,20050,253
|
|
20241113,130200,3975685500,20050,20050,20050,20050,528
|
|
20241113,130100,3965099100,20050,20050,20100,20050,367
|
|
20241113,130000,3957740700,20050,20050,20100,20050,134
|
|
20241113,125900,3955053950,20050,20050,20050,20050,280
|
|
20241113,125800,3949439950,20050,20050,20100,20050,205
|
|
20241113,125700,3945325200,20050,20050,20100,20050,182
|
|
20241113,125600,3941675300,20050,20050,20100,20050,242
|
|
20241113,125500,3936823150,20050,20050,20050,20050,149
|
|
20241113,125400,3933835700,20050,20050,20050,20050,305
|
|
20241113,125300,3927720450,20050,20050,20100,20050,64
|
|
20241113,125200,3926436200,20050,20050,20100,20050,307
|
|
20241113,125100,3920276050,20050,20050,20100,20050,2278
|
|
20241113,125000,3874594600,20100,20050,20100,20050,188
|
|
20241113,124900,3870824450,20100,20100,20100,20050,3087
|
|
20241113,124800,3808859000,20100,20100,20150,20100,220
|
|
20241113,124700,3804436800,20100,20100,20150,20100,20
|
|
20241113,124600,3804034750,20100,20100,20150,20100,299
|
|
20241113,124500,3798022600,20150,20150,20150,20100,158
|
|
20241113,124400,3794846600,20100,20150,20150,20100,168
|
|
20241113,124300,3791469550,20100,20150,20150,20100,356
|
|
20241113,124200,3784311400,20100,20150,20150,20100,428
|
|
20241113,124100,3775703550,20100,20100,20150,20100,46
|
|
20241113,124000,3774778850,20100,20150,20200,20100,618
|
|
20241113,123900,3762349650,20150,20150,20150,20150,331
|
|
20241113,123800,3755680000,20200,20150,20200,20150,198
|
|
20241113,123700,3751690250,20150,20150,20200,20150,609
|
|
20241113,123600,3739418400,20150,20200,20200,20150,28
|
|
20241113,123500,3738854150,20200,20150,20200,20150,247
|
|
20241113,123400,3733876500,20150,20150,20200,20150,462
|
|
20241113,123300,3724567150,20200,20200,20200,20200,888
|
|
20241113,123200,3706629550,20200,20200,20200,20200,60
|
|
20241113,123100,3705417550,20250,20200,20250,20200,275
|
|
20241113,123000,3699859100,20200,20200,20250,20200,45
|
|
20241113,122900,3698950050,20200,20200,20250,20200,431
|
|
20241113,122800,3690233800,20200,20200,20250,20200,243
|
|
20241113,122700,3685324900,20200,20200,20200,20200,201
|
|
20241113,122600,3681264700,20200,20200,20200,20150,697
|
|
20241113,122500,3667187300,20200,20200,20250,20200,185
|
|
20241113,122400,3663450250,20250,20200,20250,20200,34
|
|
20241113,122300,3662763400,20200,20100,20200,20100,854
|
|
20241113,122200,3645516950,20150,20150,20150,20100,536
|
|
20241113,122100,3634724550,20150,20150,20200,20150,1177
|
|
20241113,122000,3611007650,20150,20150,20150,20150,98
|
|
20241113,121900,3609032950,20150,20150,20150,20150,445
|
|
20241113,121800,3600066200,20200,20150,20200,20150,422
|
|
20241113,121700,3591550500,20200,20200,20200,20150,66
|
|
20241113,121600,3590220200,20150,20150,20150,20150,204
|
|
20241113,121500,3586109600,20200,20150,20200,20150,30
|
|
20241113,121400,3585504950,20150,20150,20200,20150,295
|
|
20241113,121300,3579560650,20150,20150,20150,20150,468
|
|
20241113,121200,3570130450,20150,20150,20200,20150,844
|
|
20241113,121100,3553089650,20150,20200,20200,20150,45
|
|
20241113,121000,3552182850,20200,20200,20250,20200,1630
|
|
20241113,120900,3519256800,20200,20200,20250,20200,156
|
|
20241113,120800,3516105200,20200,20250,20250,20200,173
|
|
20241113,120700,3512609650,20250,20150,20250,20150,810
|
|
20241113,120600,3496234950,20150,20150,20150,20150,183
|
|
20241113,120500,3492547500,20150,20150,20200,20150,173
|
|
20241113,120400,3489058050,20200,20200,20200,20200,305
|
|
20241113,120300,3482897050,20200,20150,20200,20150,381
|
|
20241113,120200,3475203400,20200,20150,20200,20100,1909
|
|
20241113,120100,3436687650,20100,20150,20150,20100,747
|
|
20241113,120000,3421670450,20100,20100,20150,20100,1029
|
|
20241113,115900,3400986900,20100,20100,20100,20100,274
|
|
20241113,115800,3395479500,20100,20100,20100,20100,49
|
|
20241113,115700,3394494600,20150,20100,20150,20100,291
|
|
20241113,115600,3388645250,20150,20150,20150,20100,1141
|
|
20241113,115500,3365705100,20150,20150,20150,20150,169
|
|
20241113,115400,3362299750,20150,20150,20200,20150,119
|
|
20241113,115300,3359899400,20150,20200,20200,20150,171
|
|
20241113,115200,3356453700,20200,20150,20200,20100,267
|
|
20241113,115100,3351080600,20150,20150,20200,20100,1207
|
|
20241113,115000,3326778750,20150,20150,20150,20150,17
|
|
20241113,114900,3326436200,20150,20150,20200,20150,32
|
|
20241113,114800,3325791300,20150,20150,20150,20150,86
|
|
20241113,114700,3324058400,20150,20150,20200,20150,104
|
|
20241113,114600,3321962650,20150,20200,20200,20150,19
|
|
20241113,114500,3321579750,20150,20150,20150,20150,66
|
|
20241113,114400,3320249850,20150,20150,20150,20150,52
|
|
20241113,114300,3319202050,20150,20150,20150,20100,259
|
|
20241113,114200,3313984100,20150,20150,20200,20150,139
|
|
20241113,114100,3311183200,20150,20200,20200,20150,76
|
|
20241113,114000,3309651450,20150,20150,20200,20150,1121
|
|
20241113,113900,3287063200,20150,20100,20150,20100,1504
|
|
20241113,113800,3256758900,20150,20100,20150,20100,2122
|
|
20241113,113700,3214001250,20100,20100,20100,20100,1705
|
|
20241113,113600,3179730750,20100,20150,20150,20100,1255
|
|
20241113,113500,3154505200,20100,20150,20150,20100,598
|
|
20241113,113400,3142484900,20100,20100,20100,20100,752
|
|
20241113,113300,3127369700,20150,20200,20200,20100,2698
|
|
20241113,113200,3073063350,20200,20150,20200,20150,1461
|
|
20241113,113100,3043624100,20200,20200,20200,20150,149
|
|
20241113,113000,3040621400,20200,20150,20200,20150,91
|
|
20241113,112900,3038787550,20150,20150,20200,20150,112
|
|
20241113,112800,3036529750,20150,20150,20200,20150,132
|
|
20241113,112700,3033869900,20200,20200,20200,20200,997
|
|
20241113,112600,3013730500,20200,20200,20200,20150,1864
|
|
20241113,112500,2976078350,20200,20250,20250,20200,81
|
|
20241113,112400,2974441700,20250,20200,20250,20200,119
|
|
20241113,112300,2972037850,20250,20200,20250,20200,81
|
|
20241113,112200,2970400600,20250,20250,20250,20200,180
|
|
20241113,112100,2966759450,20250,20200,20250,20200,619
|
|
20241113,112000,2954255050,20200,20200,20200,20200,18
|
|
20241113,111900,2953891450,20200,20250,20300,20200,964
|
|
20241113,111800,2934411000,20250,20250,20250,20200,273
|
|
20241113,111700,2928882900,20250,20300,20300,20250,953
|
|
20241113,111600,2909574550,20250,20250,20300,20250,120
|
|
20241113,111500,2907144300,20300,20300,20300,20250,108
|
|
20241113,111400,2904953400,20250,20250,20300,20250,221
|
|
20241113,111300,2900471800,20250,20250,20300,20250,56
|
|
20241113,111200,2899337600,20250,20250,20300,20250,77
|
|
20241113,111100,2897778100,20250,20250,20250,20200,981
|
|
20241113,111000,2877914450,20250,20300,20350,20250,294
|
|
20241113,110900,2871950400,20300,20250,20300,20250,770
|
|
20241113,110800,2856320150,20300,20300,20350,20300,363
|
|
20241113,110700,2848951100,20350,20300,20350,20300,63
|
|
20241113,110600,2847671800,20300,20250,20300,20250,657
|
|
20241113,110500,2834336300,20250,20250,20300,20250,138
|
|
20241113,110400,2831541500,20300,20250,20300,20250,20
|
|
20241113,110300,2831136450,20250,20300,20300,20250,57
|
|
20241113,110200,2829981400,20250,20250,20300,20250,76
|
|
20241113,110100,2828440900,20300,20250,20300,20250,110
|
|
20241113,110000,2826213150,20250,20300,20350,20250,2556
|
|
20241113,105900,2774294100,20250,20250,20250,20250,646
|
|
20241113,105800,2761212600,20250,20300,20300,20250,39
|
|
20241113,105700,2760422650,20300,20350,20350,20300,1352
|
|
20241113,105600,2732955900,20350,20300,20350,20300,888
|
|
20241113,105500,2714916800,20350,20300,20350,20300,53
|
|
20241113,105400,2713839900,20300,20350,20350,20250,1219
|
|
20241113,105300,2689087400,20350,20350,20400,20350,184
|
|
20241113,105200,2685342900,20350,20350,20350,20350,400
|
|
20241113,105100,2677202900,20350,20350,20350,20300,158
|
|
20241113,105000,2673993850,20350,20350,20350,20300,303
|
|
20241113,104900,2667828500,20350,20350,20400,20350,532
|
|
20241113,104800,2657002250,20350,20350,20350,20350,332
|
|
20241113,104700,2650246050,20350,20350,20350,20300,3074
|
|
20241113,104600,2587767700,20300,20300,20350,20300,485
|
|
20241113,104500,2577921950,20300,20300,20300,20300,15
|
|
20241113,104400,2577617450,20300,20350,20350,20300,759
|
|
20241113,104300,2562176500,20350,20350,20350,20350,36
|
|
20241113,104200,2561443900,20350,20400,20500,20350,1415
|
|
20241113,104100,2532548850,20400,20450,20500,20400,861
|
|
20241113,104000,2514954500,20450,20400,20450,20400,578
|
|
20241113,103900,2503141650,20400,20350,20450,20350,1493
|
|
20241113,103800,2472698900,20350,20300,20350,20300,250
|
|
20241113,103700,2467618850,20350,20350,20400,20350,1158
|
|
20241113,103600,2444048550,20350,20300,20350,20300,552
|
|
20241113,103500,2432828750,20300,20250,20300,20200,1586
|
|
20241113,103400,2400719600,20250,20200,20300,20200,877
|
|
20241113,103300,2382957550,20200,20200,20200,20200,578
|
|
20241113,103200,2371281950,20200,20200,20250,20200,147
|
|
20241113,103100,2368312000,20250,20300,20300,20200,1119
|
|
20241113,103000,2345653350,20300,20250,20300,20250,49
|
|
20241113,102900,2344660100,20250,20250,20300,20250,1460
|
|
20241113,102800,2315092500,20300,20250,20300,20250,295
|
|
20241113,102700,2309114400,20300,20300,20350,20250,2810
|
|
20241113,102600,2252055000,20300,20250,20300,20250,1531
|
|
20241113,102500,2220994400,20250,20300,20300,20250,126
|
|
20241113,102400,2218440350,20300,20250,20300,20250,139
|
|
20241113,102300,2215622900,20300,20250,20300,20250,71
|
|
20241113,102200,2214184600,20250,20300,20300,20250,1185
|
|
20241113,102100,2190184400,20300,20350,20400,20300,590
|
|
20241113,102000,2178197150,20350,20350,20350,20300,379
|
|
20241113,101900,2170502700,20300,20450,20450,20300,2589
|
|
20241113,101800,2117713750,20450,20450,20450,20400,399
|
|
20241113,101700,2109555900,20450,20400,20450,20400,245
|
|
20241113,101600,2104557350,20450,20350,20500,20300,1313
|
|
20241113,101500,2077764700,20350,20300,20350,20250,538
|
|
20241113,101400,2066833750,20300,20300,20350,20300,664
|
|
20241113,101300,2053353600,20250,20300,20350,20250,1985
|
|
20241113,101200,2013056000,20300,20200,20300,20200,2521
|
|
20241113,101100,1962058000,20200,20200,20250,20200,417
|
|
20241113,101000,1953632200,20150,20150,20250,20100,3900
|
|
20241113,100900,1874991850,20100,20050,20200,20000,6811
|
|
20241113,100800,1738213900,20100,20150,20200,19990,21250
|
|
20241113,100700,1312226250,20150,20350,20700,20100,22620
|
|
20241113,100600,854209100,20400,20400,20400,20350,852
|
|
20241113,100500,836828350,20400,20450,20450,20400,414
|
|
20241113,100400,828367100,20500,20550,20550,20500,1216
|
|
20241113,100300,803439050,20550,20550,20550,20550,414
|
|
20241113,100200,794931350,20600,20550,20600,20550,197
|
|
20241113,100100,790881000,20550,20550,20600,20500,154
|
|
20241113,100000,787716850,20550,20500,20550,20500,313
|
|
20241113,095900,781288050,20500,20500,20550,20500,131
|
|
20241113,095800,778599550,20550,20550,20600,20500,684
|
|
20241113,095700,764538450,20600,20600,20600,20550,603
|
|
20241113,095600,752117450,20550,20500,20550,20500,375
|
|
20241113,095500,744411800,20500,20450,20500,20450,437
|
|
20241113,095400,735465000,20400,20400,20400,20400,230
|
|
20241113,095300,730773000,20400,20450,20500,20400,455
|
|
20241113,095200,721464050,20500,20450,20500,20450,45
|
|
20241113,095100,720542300,20450,20450,20500,20400,608
|
|
20241113,095000,708111400,20450,20500,20500,20400,393
|
|
20241113,094900,700073350,20500,20450,20500,20450,94
|
|
20241113,094800,698150450,20400,20450,20450,20400,180
|
|
20241113,094700,694475950,20450,20450,20500,20450,904
|
|
20241113,094600,675986000,20500,20500,20500,20500,256
|
|
20241113,094500,670738000,20500,20500,20500,20500,587
|
|
20241113,094400,658704500,20500,20550,20550,20500,385
|
|
20241113,094300,650794750,20600,20550,20600,20550,493
|
|
20241113,094200,640639450,20550,20550,20600,20550,124
|
|
20241113,094100,638089700,20600,20450,20600,20450,722
|
|
20241113,094000,623273150,20450,20500,20500,20450,140
|
|
20241113,093900,620408150,20500,20550,20600,20500,1573
|
|
20241113,093800,588097000,20550,20600,20600,20550,2192
|
|
20241113,093700,543002950,20550,20550,20550,20550,563
|
|
20241113,093600,531433300,20500,20550,20550,20500,17
|
|
20241113,093500,531084450,20550,20450,20550,20450,644
|
|
20241113,093400,517882550,20450,20450,20450,20450,79
|
|
20241113,093300,516267000,20450,20500,20500,20450,311
|
|
20241113,093200,509900450,20500,20500,20500,20450,304
|
|
20241113,093100,503678450,20500,20350,20500,20350,283
|
|
20241113,093000,497892850,20400,20350,20400,20250,1452
|
|
20241113,092900,468428800,20300,20300,20350,20300,538
|
|
20241113,092800,457504350,20300,20300,20350,20300,124
|
|
20241113,092700,454987100,20300,20350,20350,20300,14
|
|
20241113,092600,454702700,20300,20300,20300,20300,383
|
|
20241113,092500,446927800,20300,20300,20300,20250,290
|
|
20241113,092400,441044650,20300,20300,20350,20300,608
|
|
20241113,092300,428692200,20300,20300,20400,20300,284
|
|
20241113,092200,422917600,20350,20350,20350,20300,992
|
|
20241113,092100,402750400,20350,20300,20350,20250,711
|
|
20241113,092000,388335350,20300,20300,20400,20250,1124
|
|
20241113,091900,365512800,20250,20250,20300,20200,1960
|
|
20241113,091800,325873150,20300,20400,20400,20300,1605
|
|
20241113,091700,293266750,20400,20400,20400,20400,65
|
|
20241113,091600,291940750,20350,20400,20400,20350,943
|
|
20241113,091500,272738550,20400,20450,20450,20400,540
|
|
20241113,091400,261719550,20450,20450,20450,20400,288
|
|
20241113,091300,255842950,20450,20450,20450,20450,574
|
|
20241113,091200,244104650,20400,20450,20450,20400,247
|
|
20241113,091100,239055650,20400,20350,20400,20350,139
|
|
20241113,091000,236221850,20400,20400,20400,20300,1034
|
|
20241113,090900,215184500,20350,20450,20450,20350,1283
|
|
20241113,090800,189037450,20500,20550,20550,20500,427
|
|
20241113,090700,180274200,20550,20600,20600,20550,336
|
|
20241113,090600,173361850,20600,20650,20650,20550,510
|
|
20241113,090500,162853750,20650,20650,20650,20650,552
|
|
20241113,090400,151454950,20550,20650,20700,20350,3240
|
|
20241113,090300,84804350,20700,20600,20700,20600,1031
|
|
20241113,090200,63522250,20550,20600,20600,20500,648
|
|
20241113,090100,50204900,20550,20550,20550,20500,710
|
|
20241113,090000,35620300,20550,20300,20550,20300,1743
|