652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,194900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,194800,6819092440,20300,20300,20300,20300,0
|
|
20241115,194700,6819092440,20300,20300,20300,20300,0
|
|
20241115,194600,6819092440,20300,20300,20300,20300,0
|
|
20241115,194500,6819092440,20300,20300,20300,20300,0
|
|
20241115,194400,6819092440,20300,20300,20300,20300,0
|
|
20241115,194300,6819092440,20300,20300,20300,20300,0
|
|
20241115,194200,6819092440,20300,20300,20300,20300,0
|
|
20241115,194100,6819092440,20300,20300,20300,20300,0
|
|
20241115,194000,6819092440,20300,20300,20300,20300,0
|
|
20241115,193900,6819092440,20300,20300,20300,20300,0
|
|
20241115,193800,6819092440,20300,20300,20300,20300,0
|
|
20241115,193700,6819092440,20300,20300,20300,20300,0
|
|
20241115,193600,6819092440,20300,20300,20300,20300,0
|
|
20241115,193500,6819092440,20300,20300,20300,20300,0
|
|
20241115,193400,6819092440,20300,20300,20300,20300,0
|
|
20241115,193300,6819092440,20300,20300,20300,20300,0
|
|
20241115,193200,6819092440,20300,20300,20300,20300,0
|
|
20241115,193100,6819092440,20300,20300,20300,20300,0
|
|
20241115,193000,6819092440,20300,20300,20300,20300,0
|
|
20241115,192900,6819092440,20300,20300,20300,20300,0
|
|
20241115,192800,6819092440,20300,20300,20300,20300,0
|
|
20241115,192700,6819092440,20300,20300,20300,20300,0
|
|
20241115,192600,6819092440,20300,20300,20300,20300,0
|
|
20241115,192500,6819092440,20300,20300,20300,20300,0
|
|
20241115,192400,6819092440,20300,20300,20300,20300,0
|
|
20241115,192300,6819092440,20300,20300,20300,20300,0
|
|
20241115,192200,6819092440,20300,20300,20300,20300,0
|
|
20241115,192100,6819092440,20300,20300,20300,20300,0
|
|
20241115,192000,6819092440,20300,20300,20300,20300,0
|
|
20241115,191900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,191800,6819092440,20300,20300,20300,20300,0
|
|
20241115,191700,6819092440,20300,20300,20300,20300,0
|
|
20241115,191600,6819092440,20300,20300,20300,20300,0
|
|
20241115,191500,6819092440,20300,20300,20300,20300,0
|
|
20241115,191400,6819092440,20300,20300,20300,20300,0
|
|
20241115,191300,6819092440,20300,20300,20300,20300,0
|
|
20241115,191200,6819092440,20300,20300,20300,20300,0
|
|
20241115,191100,6819092440,20300,20300,20300,20300,0
|
|
20241115,191000,6819092440,20300,20300,20300,20300,0
|
|
20241115,190900,6819092440,20300,20300,20300,20300,0
|
|
20241115,190800,6819092440,20300,20300,20300,20300,0
|
|
20241115,190700,6819092440,20300,20300,20300,20300,0
|
|
20241115,190600,6819092440,20300,20300,20300,20300,0
|
|
20241115,190500,6819092440,20300,20300,20300,20300,0
|
|
20241115,190400,6819092440,20300,20300,20300,20300,0
|
|
20241115,190300,6819092440,20300,20300,20300,20300,0
|
|
20241115,190200,6819092440,20300,20300,20300,20300,0
|
|
20241115,190100,6819092440,20300,20300,20300,20300,0
|
|
20241115,190000,6819092440,20300,20300,20300,20300,0
|
|
20241115,185900,6819092440,20300,20300,20300,20300,0
|
|
20241115,185800,6819092440,20300,20300,20300,20300,0
|
|
20241115,185700,6819092440,20300,20300,20300,20300,0
|
|
20241115,185600,6819092440,20300,20300,20300,20300,0
|
|
20241115,185500,6819092440,20300,20300,20300,20300,0
|
|
20241115,185400,6819092440,20300,20300,20300,20300,0
|
|
20241115,185300,6819092440,20300,20300,20300,20300,0
|
|
20241115,185200,6819092440,20300,20300,20300,20300,0
|
|
20241115,185100,6819092440,20300,20300,20300,20300,0
|
|
20241115,185000,6819092440,20300,20300,20300,20300,0
|
|
20241115,184900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,184800,6819092440,20300,20300,20300,20300,0
|
|
20241115,184700,6819092440,20300,20300,20300,20300,0
|
|
20241115,184600,6819092440,20300,20300,20300,20300,0
|
|
20241115,184500,6819092440,20300,20300,20300,20300,0
|
|
20241115,184400,6819092440,20300,20300,20300,20300,0
|
|
20241115,184300,6819092440,20300,20300,20300,20300,0
|
|
20241115,184200,6819092440,20300,20300,20300,20300,0
|
|
20241115,184100,6819092440,20300,20300,20300,20300,0
|
|
20241115,184000,6819092440,20300,20300,20300,20300,0
|
|
20241115,183900,6819092440,20300,20300,20300,20300,0
|
|
20241115,183800,6819092440,20300,20300,20300,20300,0
|
|
20241115,183700,6819092440,20300,20300,20300,20300,0
|
|
20241115,183600,6819092440,20300,20300,20300,20300,0
|
|
20241115,183500,6819092440,20300,20300,20300,20300,0
|
|
20241115,183400,6819092440,20300,20300,20300,20300,0
|
|
20241115,183300,6819092440,20300,20300,20300,20300,0
|
|
20241115,183200,6819092440,20300,20300,20300,20300,0
|
|
20241115,183100,6819092440,20300,20300,20300,20300,0
|
|
20241115,183000,6819092440,20300,20300,20300,20300,0
|
|
20241115,182900,6819092440,20300,20300,20300,20300,0
|
|
20241115,182800,6819092440,20300,20300,20300,20300,0
|
|
20241115,182700,6819092440,20300,20300,20300,20300,0
|
|
20241115,182600,6819092440,20300,20300,20300,20300,0
|
|
20241115,182500,6819092440,20300,20300,20300,20300,0
|
|
20241115,182400,6819092440,20300,20300,20300,20300,0
|
|
20241115,182300,6819092440,20300,20300,20300,20300,0
|
|
20241115,182200,6819092440,20300,20300,20300,20300,0
|
|
20241115,182100,6819092440,20300,20300,20300,20300,0
|
|
20241115,182000,6819092440,20300,20300,20300,20300,0
|
|
20241115,181900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,181800,6819092440,20300,20300,20300,20300,0
|
|
20241115,181700,6819092440,20300,20300,20300,20300,0
|
|
20241115,181600,6819092440,20300,20300,20300,20300,0
|
|
20241115,181500,6819092440,20300,20300,20300,20300,0
|
|
20241115,181400,6819092440,20300,20300,20300,20300,0
|
|
20241115,181300,6819092440,20300,20300,20300,20300,0
|
|
20241115,181200,6819092440,20300,20300,20300,20300,0
|
|
20241115,181100,6819092440,20300,20300,20300,20300,0
|
|
20241115,181000,6819092440,20300,20300,20300,20300,0
|
|
20241115,180900,6819092440,20300,20300,20300,20300,0
|
|
20241115,180800,6819092440,20300,20300,20300,20300,0
|
|
20241115,180700,6819092440,20300,20300,20300,20300,0
|
|
20241115,180600,6819092440,20300,20300,20300,20300,0
|
|
20241115,180500,6819092440,20300,20300,20300,20300,0
|
|
20241115,180400,6819092440,20300,20300,20300,20300,0
|
|
20241115,180300,6819092440,20300,20300,20300,20300,0
|
|
20241115,180200,6819092440,20300,20300,20300,20300,0
|
|
20241115,180100,6819092440,20300,20300,20300,20300,0
|
|
20241115,180000,6819092440,20300,20300,20300,20300,0
|
|
20241115,175900,6819092440,20300,20300,20300,20300,0
|
|
20241115,175800,6819092440,20300,20300,20300,20300,0
|
|
20241115,175700,6819092440,20300,20300,20300,20300,0
|
|
20241115,175600,6819092440,20300,20300,20300,20300,0
|
|
20241115,175500,6819092440,20300,20300,20300,20300,0
|
|
20241115,175400,6819092440,20300,20300,20300,20300,0
|
|
20241115,175300,6819092440,20300,20300,20300,20300,0
|
|
20241115,175200,6819092440,20300,20300,20300,20300,0
|
|
20241115,175100,6819092440,20300,20300,20300,20300,0
|
|
20241115,175000,6819092440,20300,20300,20300,20300,0
|
|
20241115,174900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,174800,6819092440,20300,20300,20300,20300,0
|
|
20241115,174700,6819092440,20300,20300,20300,20300,0
|
|
20241115,174600,6819092440,20300,20300,20300,20300,0
|
|
20241115,174500,6819092440,20300,20300,20300,20300,0
|
|
20241115,174400,6819092440,20300,20300,20300,20300,0
|
|
20241115,174300,6819092440,20300,20300,20300,20300,0
|
|
20241115,174200,6819092440,20300,20300,20300,20300,0
|
|
20241115,174100,6819092440,20300,20300,20300,20300,0
|
|
20241115,174000,6819092440,20300,20300,20300,20300,0
|
|
20241115,173900,6819092440,20300,20300,20300,20300,0
|
|
20241115,173800,6819092440,20300,20300,20300,20300,0
|
|
20241115,173700,6819092440,20300,20300,20300,20300,0
|
|
20241115,173600,6819092440,20300,20300,20300,20300,0
|
|
20241115,173500,6819092440,20300,20300,20300,20300,0
|
|
20241115,173400,6819092440,20300,20300,20300,20300,0
|
|
20241115,173300,6819092440,20300,20300,20300,20300,0
|
|
20241115,173200,6819092440,20300,20300,20300,20300,0
|
|
20241115,173100,6819092440,20300,20300,20300,20300,0
|
|
20241115,173000,6819092440,20300,20300,20300,20300,0
|
|
20241115,172900,6819092440,20300,20300,20300,20300,0
|
|
20241115,172800,6819092440,20300,20300,20300,20300,0
|
|
20241115,172700,6819092440,20300,20300,20300,20300,0
|
|
20241115,172600,6819092440,20300,20300,20300,20300,0
|
|
20241115,172500,6819092440,20300,20300,20300,20300,0
|
|
20241115,172400,6819092440,20300,20300,20300,20300,0
|
|
20241115,172300,6819092440,20300,20300,20300,20300,0
|
|
20241115,172200,6819092440,20300,20300,20300,20300,0
|
|
20241115,172100,6819092440,20300,20300,20300,20300,0
|
|
20241115,172000,6819092440,20300,20300,20300,20300,0
|
|
20241115,171900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,171800,6819092440,20300,20300,20300,20300,0
|
|
20241115,171700,6819092440,20300,20300,20300,20300,0
|
|
20241115,171600,6819092440,20300,20300,20300,20300,0
|
|
20241115,171500,6819092440,20300,20300,20300,20300,0
|
|
20241115,171400,6819092440,20300,20300,20300,20300,0
|
|
20241115,171300,6819092440,20300,20300,20300,20300,0
|
|
20241115,171200,6819092440,20300,20300,20300,20300,0
|
|
20241115,171100,6819092440,20300,20300,20300,20300,0
|
|
20241115,171000,6819092440,20300,20300,20300,20300,0
|
|
20241115,170900,6819092440,20300,20300,20300,20300,0
|
|
20241115,170800,6819092440,20300,20300,20300,20300,0
|
|
20241115,170700,6819092440,20300,20300,20300,20300,0
|
|
20241115,170600,6819092440,20300,20300,20300,20300,0
|
|
20241115,170500,6819092440,20300,20300,20300,20300,0
|
|
20241115,170400,6819092440,20300,20300,20300,20300,0
|
|
20241115,170300,6819092440,20300,20300,20300,20300,0
|
|
20241115,170200,6819092440,20300,20300,20300,20300,0
|
|
20241115,170100,6819092440,20300,20300,20300,20300,0
|
|
20241115,170000,6819092440,20300,20300,20300,20300,0
|
|
20241115,165900,6819092440,20300,20300,20300,20300,0
|
|
20241115,165800,6819092440,20300,20300,20300,20300,0
|
|
20241115,165700,6819092440,20300,20300,20300,20300,0
|
|
20241115,165600,6819092440,20300,20300,20300,20300,0
|
|
20241115,165500,6819092440,20300,20300,20300,20300,0
|
|
20241115,165400,6819092440,20300,20300,20300,20300,0
|
|
20241115,165300,6819092440,20300,20300,20300,20300,0
|
|
20241115,165200,6819092440,20300,20300,20300,20300,0
|
|
20241115,165100,6819092440,20300,20300,20300,20300,0
|
|
20241115,165000,6819092440,20300,20300,20300,20300,0
|
|
20241115,164900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,164800,6819092440,20300,20300,20300,20300,0
|
|
20241115,164700,6819092440,20300,20300,20300,20300,0
|
|
20241115,164600,6819092440,20300,20300,20300,20300,0
|
|
20241115,164500,6819092440,20300,20300,20300,20300,0
|
|
20241115,164400,6819092440,20300,20300,20300,20300,0
|
|
20241115,164300,6819092440,20300,20300,20300,20300,0
|
|
20241115,164200,6819092440,20300,20300,20300,20300,0
|
|
20241115,164100,6819092440,20300,20300,20300,20300,0
|
|
20241115,164000,6819092440,20300,20300,20300,20300,0
|
|
20241115,163900,6819092440,20300,20300,20300,20300,0
|
|
20241115,163800,6819092440,20300,20300,20300,20300,0
|
|
20241115,163700,6819092440,20300,20300,20300,20300,0
|
|
20241115,163600,6819092440,20300,20300,20300,20300,0
|
|
20241115,163500,6819092440,20300,20300,20300,20300,0
|
|
20241115,163400,6819092440,20300,20300,20300,20300,0
|
|
20241115,163300,6819092440,20300,20300,20300,20300,0
|
|
20241115,163200,6819092440,20300,20300,20300,20300,0
|
|
20241115,163100,6819092440,20300,20300,20300,20300,0
|
|
20241115,163000,6819092440,20300,20300,20300,20300,0
|
|
20241115,162900,6819092440,20300,20300,20300,20300,0
|
|
20241115,162800,6819092440,20300,20300,20300,20300,0
|
|
20241115,162700,6819092440,20300,20300,20300,20300,0
|
|
20241115,162600,6819092440,20300,20300,20300,20300,0
|
|
20241115,162500,6819092440,20300,20300,20300,20300,0
|
|
20241115,162400,6819092440,20300,20300,20300,20300,0
|
|
20241115,162300,6819092440,20300,20300,20300,20300,0
|
|
20241115,162200,6819092440,20300,20300,20300,20300,0
|
|
20241115,162100,6819092440,20300,20300,20300,20300,0
|
|
20241115,162000,6819092440,20300,20300,20300,20300,0
|
|
20241115,161900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,161800,6819092440,20300,20300,20300,20300,0
|
|
20241115,161700,6819092440,20300,20300,20300,20300,0
|
|
20241115,161600,6819092440,20300,20300,20300,20300,0
|
|
20241115,161500,6819092440,20300,20300,20300,20300,0
|
|
20241115,161400,6819092440,20300,20300,20300,20300,0
|
|
20241115,161300,6819092440,20300,20300,20300,20300,0
|
|
20241115,161200,6819092440,20300,20300,20300,20300,0
|
|
20241115,161100,6819092440,20300,20300,20300,20300,0
|
|
20241115,161000,6819092440,20300,20300,20300,20300,0
|
|
20241115,160900,6819092440,20300,20300,20300,20300,0
|
|
20241115,160800,6819092440,20300,20300,20300,20300,0
|
|
20241115,160700,6819092440,20300,20300,20300,20300,0
|
|
20241115,160600,6819092440,20300,20300,20300,20300,0
|
|
20241115,160500,6819092440,20300,20300,20300,20300,0
|
|
20241115,160400,6819092440,20300,20300,20300,20300,0
|
|
20241115,160300,6819092440,20300,20300,20300,20300,0
|
|
20241115,160200,6819092440,20300,20300,20300,20300,0
|
|
20241115,160100,6819092440,20300,20300,20300,20300,0
|
|
20241115,160000,6819092440,20300,20300,20300,20300,0
|
|
20241115,155900,6819092440,20300,20300,20300,20300,0
|
|
20241115,155800,6819092440,20300,20300,20300,20300,0
|
|
20241115,155700,6819092440,20300,20300,20300,20300,0
|
|
20241115,155600,6819092440,20300,20300,20300,20300,0
|
|
20241115,155500,6819092440,20300,20300,20300,20300,0
|
|
20241115,155400,6819092440,20300,20300,20300,20300,0
|
|
20241115,155300,6819092440,20300,20300,20300,20300,0
|
|
20241115,155200,6819092440,20300,20300,20300,20300,0
|
|
20241115,155100,6819092440,20300,20300,20300,20300,0
|
|
20241115,155000,6819092440,20300,20300,20300,20300,0
|
|
20241115,154900,6819092440,20300,20300,20300,20300,7450
|
|
20241115,154800,6819092440,20300,20300,20300,20300,0
|
|
20241115,154700,6819092440,20300,20300,20300,20300,0
|
|
20241115,154600,6819092440,20300,20300,20300,20300,0
|
|
20241115,154500,6819092440,20300,20300,20300,20300,0
|
|
20241115,154400,6819092440,20300,20300,20300,20300,0
|
|
20241115,154300,6819092440,20300,20300,20300,20300,0
|
|
20241115,154200,6819092440,20300,20300,20300,20300,0
|
|
20241115,154100,6819092440,20300,20300,20300,20300,0
|
|
20241115,154000,6819092440,20300,20300,20300,20300,0
|
|
20241115,153900,6819092440,20300,20300,20300,20300,0
|
|
20241115,153800,6819092440,20300,20300,20300,20300,0
|
|
20241115,153700,6819092440,20300,20300,20300,20300,0
|
|
20241115,153600,6819092440,20300,20300,20300,20300,0
|
|
20241115,153500,6819092440,20300,20300,20300,20300,0
|
|
20241115,153400,6819092440,20300,20300,20300,20300,0
|
|
20241115,153300,6819092440,20300,20300,20300,20300,0
|
|
20241115,153200,6819092440,20300,20300,20300,20300,0
|
|
20241115,153100,6819092440,20300,20300,20300,20300,0
|
|
20241115,153000,6819092440,20300,20300,20300,20300,7450
|
|
20241115,152900,6667857440,20200,20200,20200,20200,0
|
|
20241115,152800,6667857440,20200,20200,20200,20200,0
|
|
20241115,152700,6667857440,20200,20200,20200,20200,0
|
|
20241115,152600,6667857440,20200,20200,20200,20200,0
|
|
20241115,152500,6667857440,20200,20200,20200,20200,0
|
|
20241115,152400,6667857440,20200,20200,20200,20200,0
|
|
20241115,152300,6667857440,20200,20200,20200,20200,0
|
|
20241115,152200,6667857440,20200,20200,20200,20200,0
|
|
20241115,152100,6667857440,20200,20200,20200,20200,0
|
|
20241115,152000,6667857440,20200,20200,20200,20200,0
|
|
20241115,151900,6667857440,20200,20250,20250,20150,4025
|
|
20241115,151800,6586715340,20200,20250,20250,20200,890
|
|
20241115,151700,6568712140,20200,20150,20250,20150,1604
|
|
20241115,151600,6536307290,20200,20200,20200,20150,1832
|
|
20241115,151500,6499315190,20200,20200,20200,20150,503
|
|
20241115,151400,6489164290,20150,20150,20200,20100,223
|
|
20241115,151300,6484665840,20150,20150,20200,20100,198
|
|
20241115,151200,6480676490,20150,20150,20200,20100,347
|
|
20241115,151100,6473680240,20150,20150,20200,20100,711
|
|
20241115,151000,6459351440,20150,20100,20150,20100,520
|
|
20241115,150900,6448883590,20150,20150,20150,20100,356
|
|
20241115,150800,6441711990,20150,20150,20150,20100,265
|
|
20241115,150700,6436377090,20150,20150,20150,20100,702
|
|
20241115,150600,6422232140,20150,20150,20200,20100,1136
|
|
20241115,150500,6399343540,20150,20050,20150,20000,6832
|
|
20241115,150400,6262293190,20050,20050,20050,20000,147
|
|
20241115,150300,6259346790,20050,20050,20050,20000,82
|
|
20241115,150200,6257705190,20050,20000,20050,20000,290
|
|
20241115,150100,6251898040,20000,20050,20050,19990,1090
|
|
20241115,150000,6230096610,20050,20050,20050,20000,2982
|
|
20241115,145900,6170448860,20000,20050,20050,20000,125
|
|
20241115,145800,6167946560,20000,20050,20050,20000,213
|
|
20241115,145700,6163679210,20000,20050,20050,20000,208
|
|
20241115,145600,6159510010,20000,20050,20050,20000,297
|
|
20241115,145500,6153568710,20050,20100,20100,20000,270
|
|
20241115,145400,6148154460,20100,20100,20100,20050,286
|
|
20241115,145300,6142418610,20050,20100,20100,20050,1328
|
|
20241115,145200,6115786060,20100,20100,20100,20050,436
|
|
20241115,145100,6107025910,20100,20100,20100,20050,305
|
|
20241115,145000,6100904610,20100,20100,20100,20050,68
|
|
20241115,144900,6099540410,20100,20100,20100,20050,267
|
|
20241115,144800,6094177210,20100,20100,20100,20050,302
|
|
20241115,144700,6088107710,20050,20050,20100,20050,515
|
|
20241115,144600,6077781510,20050,20050,20100,20000,315
|
|
20241115,144500,6071465910,20050,20100,20100,20050,544
|
|
20241115,144400,6060557610,20100,20100,20150,20050,951
|
|
20241115,144300,6041447110,20100,20150,20150,20100,2381
|
|
20241115,144200,5993505210,20200,20150,20200,20150,1329
|
|
20241115,144100,5966662760,20150,20200,20200,20150,452
|
|
20241115,144000,5957543210,20200,20200,20200,20100,618
|
|
20241115,143900,5945083610,20150,20150,20150,20100,790
|
|
20241115,143800,5929165910,20150,20150,20150,20100,529
|
|
20241115,143700,5918510260,20150,20150,20150,20100,1152
|
|
20241115,143600,5895350760,20150,20100,20150,20100,429
|
|
20241115,143500,5886707060,20150,20100,20150,20050,1516
|
|
20241115,143400,5856225410,20100,20050,20100,20050,472
|
|
20241115,143300,5846752760,20050,20050,20050,20000,205
|
|
20241115,143200,5842643260,20000,20050,20050,20000,57
|
|
20241115,143100,5841501110,20000,20000,20050,20000,833
|
|
20241115,143000,5824827660,20050,20000,20050,20000,121
|
|
20241115,142900,5822402260,20050,20050,20050,20000,301
|
|
20241115,142800,5816367810,20050,20050,20050,20000,667
|
|
20241115,142700,5802994760,20000,20050,20050,20000,156
|
|
20241115,142600,5799870160,20000,20050,20050,20000,239
|
|
20241115,142500,5795084710,20050,20050,20050,20000,250
|
|
20241115,142400,5790082310,20050,20050,20050,20000,299
|
|
20241115,142300,5784095810,20050,20000,20050,20000,245
|
|
20241115,142200,5779183760,20000,20050,20050,20000,194
|
|
20241115,142100,5775302410,20050,20000,20050,20000,543
|
|
20241115,142000,5764437760,20000,20050,20050,20000,145
|
|
20241115,141900,5761536110,20000,20050,20100,20000,493
|
|
20241115,141800,5751668510,20050,20000,20050,20000,372
|
|
20241115,141700,5744210560,20000,20100,20100,20000,941
|
|
20241115,141600,5725338910,20100,20100,20100,20050,50
|
|
20241115,141500,5724334860,20100,20100,20100,20050,439
|
|
20241115,141400,5715516610,20100,20050,20100,20050,1578
|
|
20241115,141300,5683873860,20050,20050,20050,20000,313
|
|
20241115,141200,5677601010,20050,20000,20050,20000,262
|
|
20241115,141100,5672348510,20000,20050,20050,20000,262
|
|
20241115,141000,5667100760,20050,19980,20050,19970,358
|
|
20241115,140900,5659944110,19980,19980,19980,19970,59
|
|
20241115,140800,5658765410,19980,20050,20050,19980,3716
|
|
20241115,140700,5584461710,20000,20050,20050,20000,97
|
|
20241115,140600,5582520560,20050,20050,20100,20000,371
|
|
20241115,140500,5575084460,20100,20050,20100,20000,1694
|
|
20241115,140400,5541104110,20050,20000,20050,20000,180
|
|
20241115,140300,5537498660,20000,20050,20100,20000,750
|
|
20241115,140200,5522461160,20050,19910,20050,19910,7226
|
|
20241115,140100,5378035780,19920,19910,19920,19910,569
|
|
20241115,140000,5366703220,19920,19920,19920,19920,185
|
|
20241115,135900,5363018020,19920,19920,19930,19910,366
|
|
20241115,135800,5355727300,19920,19920,19920,19910,213
|
|
20241115,135700,5351484360,19920,19920,19920,19910,157
|
|
20241115,135600,5348358080,19920,19910,19920,19910,210
|
|
20241115,135500,5344176820,19900,19910,19910,19900,127
|
|
20241115,135400,5341648940,19900,19930,19930,19900,312
|
|
20241115,135300,5335434910,19930,19900,19930,19900,171
|
|
20241115,135200,5332028790,19910,19900,19920,19890,750
|
|
20241115,135100,5317097500,19900,19860,19900,19850,1536
|
|
20241115,135000,5286572930,19860,19860,19870,19860,38
|
|
20241115,134900,5285818220,19860,19890,19890,19860,222
|
|
20241115,134800,5281407990,19880,19830,19890,19830,1424
|
|
20241115,134700,5253143880,19840,19810,19840,19810,1018
|
|
20241115,134600,5232962090,19810,19790,19810,19780,105
|
|
20241115,134500,5230883740,19780,19830,19830,19780,247
|
|
20241115,134400,5225988020,19830,19840,19840,19830,139
|
|
20241115,134300,5223230460,19840,19790,19840,19790,478
|
|
20241115,134200,5213761060,19800,19810,19810,19790,84
|
|
20241115,134100,5212097080,19810,19790,19810,19790,214
|
|
20241115,134000,5207861430,19790,19800,19810,19790,119
|
|
20241115,133900,5205505300,19810,19800,19810,19790,101
|
|
20241115,133800,5203505370,19800,19810,19810,19800,190
|
|
20241115,133700,5199742950,19800,19800,19810,19800,173
|
|
20241115,133600,5196317500,19810,19810,19810,19800,193
|
|
20241115,133500,5192494440,19800,19800,19810,19790,293
|
|
20241115,133400,5186693050,19800,19790,19800,19790,90
|
|
20241115,133300,5184911800,19800,19800,19800,19800,17
|
|
20241115,133200,5184575200,19790,19780,19800,19780,37
|
|
20241115,133100,5183843210,19800,19790,19810,19790,1568
|
|
20241115,133000,5152810660,19790,19800,19800,19790,210
|
|
20241115,132900,5148652760,19780,19770,19790,19760,609
|
|
20241115,132800,5136607260,19760,19740,19770,19740,692
|
|
20241115,132700,5122934830,19750,19780,19780,19710,1231
|
|
20241115,132600,5098633620,19760,19690,19760,19690,764
|
|
20241115,132500,5083550960,19680,19680,19720,19680,699
|
|
20241115,132400,5069787780,19680,19720,19720,19680,451
|
|
20241115,132300,5060905460,19720,19750,19760,19720,364
|
|
20241115,132200,5053717500,19760,19720,19760,19720,513
|
|
20241115,132100,5043582620,19710,19760,19760,19700,103
|
|
20241115,132000,5041548830,19750,19720,19750,19690,3897
|
|
20241115,131900,4964737710,19730,19740,19740,19730,31
|
|
20241115,131800,4964125820,19720,19770,19770,19720,2100
|
|
20241115,131700,4922648370,19770,19830,19840,19770,1579
|
|
20241115,131600,4891397710,19850,19860,19870,19820,1061
|
|
20241115,131500,4870353820,19870,19880,19880,19870,622
|
|
20241115,131400,4857994080,19880,19870,19880,19870,115
|
|
20241115,131300,4855709010,19880,19870,19880,19860,199
|
|
20241115,131200,4851754720,19880,19900,19900,19880,283
|
|
20241115,131100,4846126800,19900,19900,19900,19890,134
|
|
20241115,131000,4843460520,19900,19900,19900,19890,46
|
|
20241115,130900,4842545340,19900,19900,19900,19890,146
|
|
20241115,130800,4839640480,19900,19880,19900,19880,217
|
|
20241115,130700,4835326000,19870,19860,19880,19860,255
|
|
20241115,130600,4830259080,19860,19870,19870,19860,391
|
|
20241115,130500,4822490410,19880,19880,19880,19870,22
|
|
20241115,130400,4822053120,19880,19860,19890,19860,302
|
|
20241115,130300,4816046660,19890,19870,19890,19840,821
|
|
20241115,130200,4799742690,19870,19890,19890,19870,116
|
|
20241115,130100,4797437060,19910,19930,19950,19880,2512
|
|
20241115,130000,4747394110,19930,19930,19950,19920,894
|
|
20241115,125900,4729567490,19940,19880,19940,19870,1065
|
|
20241115,125800,4708377420,19890,19880,19890,19880,181
|
|
20241115,125700,4704778810,19880,19830,19880,19830,600
|
|
20241115,125600,4692867370,19830,19850,19850,19830,251
|
|
20241115,125500,4687888170,19850,19830,19860,19830,984
|
|
20241115,125400,4668361400,19810,19860,19860,19800,755
|
|
20241115,125300,4653391730,19860,19850,19870,19850,219
|
|
20241115,125200,4649043040,19840,19860,19860,19840,226
|
|
20241115,125100,4644557160,19860,19860,19870,19860,556
|
|
20241115,125000,4633514890,19860,19840,19870,19840,611
|
|
20241115,124900,4621385440,19830,19810,19840,19810,248
|
|
20241115,124800,4616466670,19820,19840,19850,19820,300
|
|
20241115,124700,4610517430,19840,19850,19860,19840,970
|
|
20241115,124600,4591269150,19850,19890,19900,19850,746
|
|
20241115,124500,4576449540,19890,19880,19890,19870,177
|
|
20241115,124400,4572929190,19900,19840,19910,19840,678
|
|
20241115,124300,4559457630,19840,19880,19910,19840,1446
|
|
20241115,124200,4530729640,19890,19940,19940,19890,2719
|
|
20241115,124100,4476596040,19930,19940,19940,19930,564
|
|
20241115,124000,4465354520,19930,19930,19940,19930,298
|
|
20241115,123900,4459415190,19930,19910,19930,19910,121
|
|
20241115,123800,4457005060,19920,19940,19950,19920,1674
|
|
20241115,123700,4423635840,19940,19920,19950,19920,920
|
|
20241115,123600,4405286640,19920,19930,19950,19920,1353
|
|
20241115,123500,4378312810,19920,19890,19920,19890,1074
|
|
20241115,123400,4356936510,19890,19810,19890,19810,1082
|
|
20241115,123300,4335453610,19810,19840,19850,19810,5444
|
|
20241115,123200,4227452560,19850,19850,19850,19840,91
|
|
20241115,123100,4225646580,19850,19830,19850,19830,401
|
|
20241115,123000,4217690440,19820,19790,19820,19790,847
|
|
20241115,122900,4200915270,19800,19800,19810,19800,1087
|
|
20241115,122800,4179392210,19800,19750,19800,19750,4258
|
|
20241115,122700,4095228560,19750,19740,19750,19740,200
|
|
20241115,122600,4091280150,19750,19750,19750,19740,216
|
|
20241115,122500,4087014570,19750,19740,19750,19740,485
|
|
20241115,122400,4077439610,19730,19730,19730,19720,353
|
|
20241115,122300,4070477300,19730,19720,19730,19710,389
|
|
20241115,122200,4062807130,19720,19710,19720,19700,684
|
|
20241115,122100,4049325200,19700,19690,19700,19680,1650
|
|
20241115,122000,4016832070,19690,19670,19690,19670,759
|
|
20241115,121900,4001896250,19670,19650,19670,19650,230
|
|
20241115,121800,3997374890,19660,19650,19660,19650,38
|
|
20241115,121700,3996628180,19660,19670,19680,19650,608
|
|
20241115,121600,3984670170,19680,19670,19680,19670,124
|
|
20241115,121500,3982230970,19670,19650,19670,19650,367
|
|
20241115,121400,3975015880,19650,19640,19650,19640,214
|
|
20241115,121300,3970812150,19630,19620,19640,19620,155
|
|
20241115,121200,3967769460,19610,19610,19620,19610,256
|
|
20241115,121100,3962749100,19600,19590,19610,19590,166
|
|
20241115,121000,3959495380,19590,19580,19600,19580,226
|
|
20241115,120900,3955069270,19580,19600,19600,19580,113
|
|
20241115,120800,3952856540,19620,19620,19620,19600,202
|
|
20241115,120700,3948894610,19620,19590,19660,19590,1201
|
|
20241115,120600,3925338720,19580,19570,19590,19570,305
|
|
20241115,120500,3919366200,19550,19550,19560,19550,163
|
|
20241115,120400,3916178940,19550,19440,19550,19440,1470
|
|
20241115,120300,3887550100,19430,19420,19430,19420,49
|
|
20241115,120200,3886598420,19420,19430,19440,19420,226
|
|
20241115,120100,3882207870,19440,19440,19440,19430,65
|
|
20241115,120000,3880944790,19440,19450,19450,19430,86
|
|
20241115,115900,3879273030,19440,19450,19450,19440,31
|
|
20241115,115800,3878670370,19430,19470,19470,19430,891
|
|
20241115,115700,3861332920,19470,19460,19470,19460,65
|
|
20241115,115600,3860067910,19480,19480,19480,19460,247
|
|
20241115,115500,3855256750,19480,19470,19480,19470,136
|
|
20241115,115400,3852608390,19470,19500,19500,19470,180
|
|
20241115,115300,3849101820,19490,19490,19490,19490,310
|
|
20241115,115200,3843059920,19500,19510,19510,19490,96
|
|
20241115,115100,3841187880,19510,19490,19510,19490,885
|
|
20241115,115000,3823928790,19490,19500,19500,19490,777
|
|
20241115,114900,3808778060,19500,19500,19520,19500,134
|
|
20241115,114800,3806164070,19510,19420,19530,19410,946
|
|
20241115,114700,3787752870,19420,19430,19430,19420,214
|
|
20241115,114600,3783596290,19430,19440,19440,19410,900
|
|
20241115,114500,3766116330,19430,19470,19470,19430,964
|
|
20241115,114400,3747366190,19460,19460,19470,19460,676
|
|
20241115,114300,3734211220,19470,19520,19520,19460,1711
|
|
20241115,114200,3700848030,19510,19550,19550,19510,1347
|
|
20241115,114100,3674549650,19560,19570,19570,19550,244
|
|
20241115,114000,3669776940,19570,19610,19610,19570,1367
|
|
20241115,113900,3643006720,19640,19610,19640,19610,68
|
|
20241115,113800,3641672830,19650,19600,19680,19600,741
|
|
20241115,113700,3627112600,19610,19600,19610,19600,687
|
|
20241115,113600,3613646700,19610,19610,19620,19600,359
|
|
20241115,113500,3606606840,19620,19590,19620,19580,948
|
|
20241115,113400,3588028650,19590,19590,19590,19590,167
|
|
20241115,113300,3584757120,19600,19620,19620,19590,1151
|
|
20241115,113200,3562192940,19610,19630,19630,19610,496
|
|
20241115,113100,3552458950,19640,19620,19650,19620,283
|
|
20241115,113000,3546902230,19620,19630,19630,19610,536
|
|
20241115,112900,3536385610,19640,19630,19640,19620,97
|
|
20241115,112800,3534481070,19640,19620,19640,19620,274
|
|
20241115,112700,3529101260,19630,19620,19630,19620,64
|
|
20241115,112600,3527845300,19620,19620,19630,19620,358
|
|
20241115,112500,3520820300,19630,19630,19630,19610,46
|
|
20241115,112400,3519917470,19630,19620,19630,19610,372
|
|
20241115,112300,3512620040,19630,19610,19630,19610,340
|
|
20241115,112200,3505951680,19610,19610,19620,19610,147
|
|
20241115,112100,3503068900,19620,19620,19620,19620,56
|
|
20241115,112000,3501970180,19620,19620,19640,19620,638
|
|
20241115,111900,3489447160,19630,19660,19660,19630,409
|
|
20241115,111800,3481414790,19660,19620,19670,19620,678
|
|
20241115,111700,3468100180,19630,19640,19640,19630,164
|
|
20241115,111600,3464879940,19650,19670,19670,19650,296
|
|
20241115,111500,3459060660,19670,19690,19700,19670,174
|
|
20241115,111400,3455635850,19690,19700,19700,19690,234
|
|
20241115,111300,3451027590,19700,19690,19710,19690,110
|
|
20241115,111200,3448860780,19690,19690,19690,19680,224
|
|
20241115,111100,3444451980,19670,19740,19740,19650,3392
|
|
20241115,111000,3377650300,19730,19730,19750,19730,623
|
|
20241115,110900,3365352640,19730,19670,19760,19670,352
|
|
20241115,110800,3358415580,19650,19650,19650,19640,307
|
|
20241115,110700,3352383970,19640,19620,19640,19620,396
|
|
20241115,110600,3344613310,19620,19610,19630,19610,797
|
|
20241115,110500,3328980660,19610,19640,19640,19610,322
|
|
20241115,110400,3322661930,19640,19640,19660,19640,684
|
|
20241115,110300,3309226780,19640,19650,19670,19640,1597
|
|
20241115,110200,3277833570,19650,19690,19690,19620,1119
|
|
20241115,110100,3255830680,19690,19870,19870,19690,9159
|
|
20241115,110000,3074868020,19840,19820,19890,19810,711
|
|
20241115,105900,3060749300,19830,19800,19830,19780,563
|
|
20241115,105800,3049599750,19800,19830,19830,19800,1134
|
|
20241115,105700,3027136530,19820,19850,19850,19820,389
|
|
20241115,105600,3019417430,19860,19870,19870,19860,648
|
|
20241115,105500,3006547750,19860,19910,19910,19860,949
|
|
20241115,105400,2987672590,19910,19870,19910,19860,1903
|
|
20241115,105300,2949847270,19870,19830,19870,19810,2542
|
|
20241115,105200,2899442680,19830,19930,19930,19800,4058
|
|
20241115,105100,2818846020,19930,19930,19950,19920,1580
|
|
20241115,105000,2787349720,19940,19920,19940,19900,1811
|
|
20241115,104900,2751259880,19910,19850,19910,19850,1332
|
|
20241115,104800,2724787360,19850,19770,19860,19770,1610
|
|
20241115,104700,2692876260,19780,19810,19810,19770,2101
|
|
20241115,104600,2651292120,19820,19850,19860,19810,1053
|
|
20241115,104500,2630401120,19860,19810,19870,19800,2753
|
|
20241115,104400,2575779500,19800,19750,19800,19750,2682
|
|
20241115,104300,2522734440,19730,19750,19790,19710,6223
|
|
20241115,104200,2399690500,19760,19720,19770,19700,8215
|
|
20241115,104100,2237442580,19730,19710,19750,19690,3311
|
|
20241115,104000,2172197400,19710,19770,19770,19700,3021
|
|
20241115,103900,2112537650,19760,19690,19770,19650,3483
|
|
20241115,103800,2043815780,19700,19680,19730,19680,5907
|
|
20241115,103700,1927402000,19660,19560,19680,19550,2562
|
|
20241115,103600,1877213470,19560,19510,19560,19510,598
|
|
20241115,103500,1865529590,19510,19520,19530,19500,824
|
|
20241115,103400,1849455460,19530,19530,19560,19510,1206
|
|
20241115,103300,1825894130,19530,19510,19540,19510,2294
|
|
20241115,103200,1781116670,19510,19530,19550,19510,460
|
|
20241115,103100,1772137800,19520,19390,19520,19390,3117
|
|
20241115,103000,1711514250,19390,19370,19390,19360,997
|
|
20241115,102900,1692195370,19370,19340,19370,19340,1243
|
|
20241115,102800,1668140340,19340,19300,19340,19280,930
|
|
20241115,102700,1650198130,19310,19330,19340,19300,1519
|
|
20241115,102600,1620859250,19320,19320,19320,19300,280
|
|
20241115,102500,1615452310,19340,19320,19360,19320,1171
|
|
20241115,102400,1592797150,19310,19330,19330,19290,641
|
|
20241115,102300,1580426670,19340,19280,19340,19280,4148
|
|
20241115,102200,1500319810,19280,19200,19280,19200,1880
|
|
20241115,102100,1464143230,19200,19220,19220,19200,1247
|
|
20241115,102000,1440196040,19210,19210,19220,19210,275
|
|
20241115,101900,1434912950,19200,19180,19210,19170,1050
|
|
20241115,101800,1414763740,19190,19180,19190,19180,98
|
|
20241115,101700,1412883490,19180,19190,19210,19180,607
|
|
20241115,101600,1401230890,19190,19180,19190,19170,218
|
|
20241115,101500,1397049660,19180,19190,19190,19160,301
|
|
20241115,101400,1391277760,19190,19140,19190,19140,318
|
|
20241115,101300,1385187500,19140,19120,19140,19120,431
|
|
20241115,101200,1376944230,19120,19120,19120,19100,312
|
|
20241115,101100,1370983590,19120,19140,19150,19120,406
|
|
20241115,101000,1363218280,19150,19180,19180,19130,598
|
|
20241115,100900,1351772560,19160,19100,19180,19100,462
|
|
20241115,100800,1342926870,19130,19060,19130,19060,1453
|
|
20241115,100700,1315198320,19090,19100,19100,19050,421
|
|
20241115,100600,1307167920,19130,19080,19130,19030,3215
|
|
20241115,100500,1245862270,19090,19170,19170,19070,5525
|
|
20241115,100400,1140363880,19150,19210,19210,19140,426
|
|
20241115,100300,1132186140,19220,19180,19220,19180,1354
|
|
20241115,100200,1106197720,19180,19150,19180,19140,283
|
|
20241115,100100,1100777150,19140,19120,19140,19120,358
|
|
20241115,100000,1093931870,19120,19130,19150,19120,383
|
|
20241115,095900,1086606300,19130,19150,19150,19120,650
|
|
20241115,095800,1074164590,19150,19160,19160,19140,44
|
|
20241115,095700,1073321830,19150,19190,19190,19140,845
|
|
20241115,095600,1057125010,19180,19180,19190,19180,627
|
|
20241115,095500,1045098810,19180,19190,19190,19170,296
|
|
20241115,095400,1039421490,19180,19210,19210,19180,668
|
|
20241115,095300,1026601870,19210,19150,19210,19140,981
|
|
20241115,095200,1007792080,19150,19140,19160,19140,244
|
|
20241115,095100,1003119170,19140,19170,19190,19140,818
|
|
20241115,095000,987432540,19160,19150,19160,19140,444
|
|
20241115,094900,978932440,19150,19130,19150,19130,284
|
|
20241115,094800,973498450,19130,19150,19150,19120,113
|
|
20241115,094700,971335760,19150,19120,19150,19120,82
|
|
20241115,094600,969766790,19110,19150,19150,19110,513
|
|
20241115,094500,959956000,19170,19100,19170,19090,800
|
|
20241115,094400,944668380,19100,19110,19110,19090,2539
|
|
20241115,094300,896173390,19110,19100,19110,19100,79
|
|
20241115,094200,894663850,19100,19130,19140,19100,1072
|
|
20241115,094100,874180980,19110,19120,19140,19110,1465
|
|
20241115,094000,846175880,19130,19170,19170,19130,820
|
|
20241115,093900,830480270,19170,19140,19200,19140,337
|
|
20241115,093800,824016800,19130,19200,19220,19130,1413
|
|
20241115,093700,796921570,19220,19250,19250,19200,1166
|
|
20241115,093600,774507670,19230,19280,19280,19230,1454
|
|
20241115,093500,746509890,19290,19300,19310,19280,498
|
|
20241115,093400,736903840,19280,19250,19280,19250,247
|
|
20241115,093300,732147250,19250,19250,19260,19230,355
|
|
20241115,093200,725314150,19260,19260,19260,19260,10
|
|
20241115,093100,725121550,19260,19270,19270,19230,797
|
|
20241115,093000,709782010,19300,19260,19320,19260,129
|
|
20241115,092900,707297230,19260,19310,19320,19260,2248
|
|
20241115,092800,663916050,19300,19290,19340,19280,859
|
|
20241115,092700,647327970,19280,19280,19290,19260,311
|
|
20241115,092600,641331520,19270,19280,19280,19230,403
|
|
20241115,092500,633574250,19280,19340,19340,19190,1993
|
|
20241115,092400,595156820,19350,19340,19350,19320,1359
|
|
20241115,092300,568877790,19340,19370,19370,19290,1649
|
|
20241115,092200,536986640,19370,19360,19370,19360,552
|
|
20241115,092100,526295710,19320,19280,19360,19280,2820
|
|
20241115,092000,471868420,19270,19260,19270,19240,1189
|
|
20241115,091900,448972160,19250,19220,19260,19220,180
|
|
20241115,091800,445507000,19260,19210,19260,19200,865
|
|
20241115,091700,428884160,19210,19190,19220,19190,1317
|
|
20241115,091600,403597360,19170,19210,19210,19170,436
|
|
20241115,091500,395228970,19210,19190,19210,19180,437
|
|
20241115,091400,386842820,19180,19200,19200,19150,502
|
|
20241115,091300,377217530,19200,19200,19210,19160,713
|
|
20241115,091200,363533280,19200,19110,19200,19110,1271
|
|
20241115,091100,339166880,19150,19120,19180,19120,1527
|
|
20241115,091000,309949420,19120,19140,19140,19100,650
|
|
20241115,090900,297526490,19120,19170,19180,19120,1880
|
|
20241115,090800,261521120,19170,19160,19180,19150,428
|
|
20241115,090700,253319390,19160,19120,19240,19100,1745
|
|
20241115,090600,219944850,19120,19090,19240,19090,1260
|
|
20241115,090500,195837820,19100,19100,19150,19040,2426
|
|
20241115,090400,149508550,19090,19190,19190,19060,1071
|
|
20241115,090300,129005990,19190,19220,19240,19180,850
|
|
20241115,090200,112671930,19170,19130,19240,19130,1837
|
|
20241115,090100,77402250,19130,19180,19180,19010,497
|
|
20241115,090000,67912560,19200,18770,19200,18770,3466
|