651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,194800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,194700,2603328630,19930,19930,19930,19930,0
|
|
20241121,194600,2603328630,19930,19930,19930,19930,0
|
|
20241121,194500,2603328630,19930,19930,19930,19930,0
|
|
20241121,194400,2603328630,19930,19930,19930,19930,0
|
|
20241121,194300,2603328630,19930,19930,19930,19930,0
|
|
20241121,194200,2603328630,19930,19930,19930,19930,0
|
|
20241121,194100,2603328630,19930,19930,19930,19930,0
|
|
20241121,194000,2603328630,19930,19930,19930,19930,0
|
|
20241121,193900,2603328630,19930,19930,19930,19930,0
|
|
20241121,193800,2603328630,19930,19930,19930,19930,0
|
|
20241121,193700,2603328630,19930,19930,19930,19930,0
|
|
20241121,193600,2603328630,19930,19930,19930,19930,0
|
|
20241121,193500,2603328630,19930,19930,19930,19930,0
|
|
20241121,193400,2603328630,19930,19930,19930,19930,0
|
|
20241121,193300,2603328630,19930,19930,19930,19930,0
|
|
20241121,193200,2603328630,19930,19930,19930,19930,0
|
|
20241121,193100,2603328630,19930,19930,19930,19930,0
|
|
20241121,193000,2603328630,19930,19930,19930,19930,0
|
|
20241121,192900,2603328630,19930,19930,19930,19930,0
|
|
20241121,192800,2603328630,19930,19930,19930,19930,0
|
|
20241121,192700,2603328630,19930,19930,19930,19930,0
|
|
20241121,192600,2603328630,19930,19930,19930,19930,0
|
|
20241121,192500,2603328630,19930,19930,19930,19930,0
|
|
20241121,192400,2603328630,19930,19930,19930,19930,0
|
|
20241121,192300,2603328630,19930,19930,19930,19930,0
|
|
20241121,192200,2603328630,19930,19930,19930,19930,0
|
|
20241121,192100,2603328630,19930,19930,19930,19930,0
|
|
20241121,192000,2603328630,19930,19930,19930,19930,0
|
|
20241121,191900,2603328630,19930,19930,19930,19930,0
|
|
20241121,191800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,191700,2603328630,19930,19930,19930,19930,0
|
|
20241121,191600,2603328630,19930,19930,19930,19930,0
|
|
20241121,191500,2603328630,19930,19930,19930,19930,0
|
|
20241121,191400,2603328630,19930,19930,19930,19930,0
|
|
20241121,191300,2603328630,19930,19930,19930,19930,0
|
|
20241121,191200,2603328630,19930,19930,19930,19930,0
|
|
20241121,191100,2603328630,19930,19930,19930,19930,0
|
|
20241121,191000,2603328630,19930,19930,19930,19930,0
|
|
20241121,190900,2603328630,19930,19930,19930,19930,0
|
|
20241121,190800,2603328630,19930,19930,19930,19930,0
|
|
20241121,190700,2603328630,19930,19930,19930,19930,0
|
|
20241121,190600,2603328630,19930,19930,19930,19930,0
|
|
20241121,190500,2603328630,19930,19930,19930,19930,0
|
|
20241121,190400,2603328630,19930,19930,19930,19930,0
|
|
20241121,190300,2603328630,19930,19930,19930,19930,0
|
|
20241121,190200,2603328630,19930,19930,19930,19930,0
|
|
20241121,190100,2603328630,19930,19930,19930,19930,0
|
|
20241121,190000,2603328630,19930,19930,19930,19930,0
|
|
20241121,185900,2603328630,19930,19930,19930,19930,0
|
|
20241121,185800,2603328630,19930,19930,19930,19930,0
|
|
20241121,185700,2603328630,19930,19930,19930,19930,0
|
|
20241121,185600,2603328630,19930,19930,19930,19930,0
|
|
20241121,185500,2603328630,19930,19930,19930,19930,0
|
|
20241121,185400,2603328630,19930,19930,19930,19930,0
|
|
20241121,185300,2603328630,19930,19930,19930,19930,0
|
|
20241121,185200,2603328630,19930,19930,19930,19930,0
|
|
20241121,185100,2603328630,19930,19930,19930,19930,0
|
|
20241121,185000,2603328630,19930,19930,19930,19930,0
|
|
20241121,184900,2603328630,19930,19930,19930,19930,0
|
|
20241121,184800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,184700,2603328630,19930,19930,19930,19930,0
|
|
20241121,184600,2603328630,19930,19930,19930,19930,0
|
|
20241121,184500,2603328630,19930,19930,19930,19930,0
|
|
20241121,184400,2603328630,19930,19930,19930,19930,0
|
|
20241121,184300,2603328630,19930,19930,19930,19930,0
|
|
20241121,184200,2603328630,19930,19930,19930,19930,0
|
|
20241121,184100,2603328630,19930,19930,19930,19930,0
|
|
20241121,184000,2603328630,19930,19930,19930,19930,0
|
|
20241121,183900,2603328630,19930,19930,19930,19930,0
|
|
20241121,183800,2603328630,19930,19930,19930,19930,0
|
|
20241121,183700,2603328630,19930,19930,19930,19930,0
|
|
20241121,183600,2603328630,19930,19930,19930,19930,0
|
|
20241121,183500,2603328630,19930,19930,19930,19930,0
|
|
20241121,183400,2603328630,19930,19930,19930,19930,0
|
|
20241121,183300,2603328630,19930,19930,19930,19930,0
|
|
20241121,183200,2603328630,19930,19930,19930,19930,0
|
|
20241121,183100,2603328630,19930,19930,19930,19930,0
|
|
20241121,183000,2603328630,19930,19930,19930,19930,0
|
|
20241121,182900,2603328630,19930,19930,19930,19930,0
|
|
20241121,182800,2603328630,19930,19930,19930,19930,0
|
|
20241121,182700,2603328630,19930,19930,19930,19930,0
|
|
20241121,182600,2603328630,19930,19930,19930,19930,0
|
|
20241121,182500,2603328630,19930,19930,19930,19930,0
|
|
20241121,182400,2603328630,19930,19930,19930,19930,0
|
|
20241121,182300,2603328630,19930,19930,19930,19930,0
|
|
20241121,182200,2603328630,19930,19930,19930,19930,0
|
|
20241121,182100,2603328630,19930,19930,19930,19930,0
|
|
20241121,182000,2603328630,19930,19930,19930,19930,0
|
|
20241121,181900,2603328630,19930,19930,19930,19930,0
|
|
20241121,181800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,181700,2603328630,19930,19930,19930,19930,0
|
|
20241121,181600,2603328630,19930,19930,19930,19930,0
|
|
20241121,181500,2603328630,19930,19930,19930,19930,0
|
|
20241121,181400,2603328630,19930,19930,19930,19930,0
|
|
20241121,181300,2603328630,19930,19930,19930,19930,0
|
|
20241121,181200,2603328630,19930,19930,19930,19930,0
|
|
20241121,181100,2603328630,19930,19930,19930,19930,0
|
|
20241121,181000,2603328630,19930,19930,19930,19930,0
|
|
20241121,180900,2603328630,19930,19930,19930,19930,0
|
|
20241121,180800,2603328630,19930,19930,19930,19930,0
|
|
20241121,180700,2603328630,19930,19930,19930,19930,0
|
|
20241121,180600,2603328630,19930,19930,19930,19930,0
|
|
20241121,180500,2603328630,19930,19930,19930,19930,0
|
|
20241121,180400,2603328630,19930,19930,19930,19930,0
|
|
20241121,180300,2603328630,19930,19930,19930,19930,0
|
|
20241121,180200,2603328630,19930,19930,19930,19930,0
|
|
20241121,180100,2603328630,19930,19930,19930,19930,0
|
|
20241121,180000,2603328630,19930,19930,19930,19930,0
|
|
20241121,175900,2603328630,19930,19930,19930,19930,0
|
|
20241121,175800,2603328630,19930,19930,19930,19930,0
|
|
20241121,175700,2603328630,19930,19930,19930,19930,0
|
|
20241121,175600,2603328630,19930,19930,19930,19930,0
|
|
20241121,175500,2603328630,19930,19930,19930,19930,0
|
|
20241121,175400,2603328630,19930,19930,19930,19930,0
|
|
20241121,175300,2603328630,19930,19930,19930,19930,0
|
|
20241121,175200,2603328630,19930,19930,19930,19930,0
|
|
20241121,175100,2603328630,19930,19930,19930,19930,0
|
|
20241121,175000,2603328630,19930,19930,19930,19930,0
|
|
20241121,174900,2603328630,19930,19930,19930,19930,0
|
|
20241121,174800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,174700,2603328630,19930,19930,19930,19930,0
|
|
20241121,174600,2603328630,19930,19930,19930,19930,0
|
|
20241121,174500,2603328630,19930,19930,19930,19930,0
|
|
20241121,174400,2603328630,19930,19930,19930,19930,0
|
|
20241121,174300,2603328630,19930,19930,19930,19930,0
|
|
20241121,174200,2603328630,19930,19930,19930,19930,0
|
|
20241121,174100,2603328630,19930,19930,19930,19930,0
|
|
20241121,174000,2603328630,19930,19930,19930,19930,0
|
|
20241121,173900,2603328630,19930,19930,19930,19930,0
|
|
20241121,173800,2603328630,19930,19930,19930,19930,0
|
|
20241121,173700,2603328630,19930,19930,19930,19930,0
|
|
20241121,173600,2603328630,19930,19930,19930,19930,0
|
|
20241121,173500,2603328630,19930,19930,19930,19930,0
|
|
20241121,173400,2603328630,19930,19930,19930,19930,0
|
|
20241121,173300,2603328630,19930,19930,19930,19930,0
|
|
20241121,173200,2603328630,19930,19930,19930,19930,0
|
|
20241121,173100,2603328630,19930,19930,19930,19930,0
|
|
20241121,173000,2603328630,19930,19930,19930,19930,0
|
|
20241121,172900,2603328630,19930,19930,19930,19930,0
|
|
20241121,172800,2603328630,19930,19930,19930,19930,0
|
|
20241121,172700,2603328630,19930,19930,19930,19930,0
|
|
20241121,172600,2603328630,19930,19930,19930,19930,0
|
|
20241121,172500,2603328630,19930,19930,19930,19930,0
|
|
20241121,172400,2603328630,19930,19930,19930,19930,0
|
|
20241121,172300,2603328630,19930,19930,19930,19930,0
|
|
20241121,172200,2603328630,19930,19930,19930,19930,0
|
|
20241121,172100,2603328630,19930,19930,19930,19930,0
|
|
20241121,172000,2603328630,19930,19930,19930,19930,0
|
|
20241121,171900,2603328630,19930,19930,19930,19930,0
|
|
20241121,171800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,171700,2603328630,19930,19930,19930,19930,0
|
|
20241121,171600,2603328630,19930,19930,19930,19930,0
|
|
20241121,171500,2603328630,19930,19930,19930,19930,0
|
|
20241121,171400,2603328630,19930,19930,19930,19930,0
|
|
20241121,171300,2603328630,19930,19930,19930,19930,0
|
|
20241121,171200,2603328630,19930,19930,19930,19930,0
|
|
20241121,171100,2603328630,19930,19930,19930,19930,0
|
|
20241121,171000,2603328630,19930,19930,19930,19930,0
|
|
20241121,170900,2603328630,19930,19930,19930,19930,0
|
|
20241121,170800,2603328630,19930,19930,19930,19930,0
|
|
20241121,170700,2603328630,19930,19930,19930,19930,0
|
|
20241121,170600,2603328630,19930,19930,19930,19930,0
|
|
20241121,170500,2603328630,19930,19930,19930,19930,0
|
|
20241121,170400,2603328630,19930,19930,19930,19930,0
|
|
20241121,170300,2603328630,19930,19930,19930,19930,0
|
|
20241121,170200,2603328630,19930,19930,19930,19930,0
|
|
20241121,170100,2603328630,19930,19930,19930,19930,0
|
|
20241121,170000,2603328630,19930,19930,19930,19930,0
|
|
20241121,165900,2603328630,19930,19930,19930,19930,0
|
|
20241121,165800,2603328630,19930,19930,19930,19930,0
|
|
20241121,165700,2603328630,19930,19930,19930,19930,0
|
|
20241121,165600,2603328630,19930,19930,19930,19930,0
|
|
20241121,165500,2603328630,19930,19930,19930,19930,0
|
|
20241121,165400,2603328630,19930,19930,19930,19930,0
|
|
20241121,165300,2603328630,19930,19930,19930,19930,0
|
|
20241121,165200,2603328630,19930,19930,19930,19930,0
|
|
20241121,165100,2603328630,19930,19930,19930,19930,0
|
|
20241121,165000,2603328630,19930,19930,19930,19930,0
|
|
20241121,164900,2603328630,19930,19930,19930,19930,0
|
|
20241121,164800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,164700,2603328630,19930,19930,19930,19930,0
|
|
20241121,164600,2603328630,19930,19930,19930,19930,0
|
|
20241121,164500,2603328630,19930,19930,19930,19930,0
|
|
20241121,164400,2603328630,19930,19930,19930,19930,0
|
|
20241121,164300,2603328630,19930,19930,19930,19930,0
|
|
20241121,164200,2603328630,19930,19930,19930,19930,0
|
|
20241121,164100,2603328630,19930,19930,19930,19930,0
|
|
20241121,164000,2603328630,19930,19930,19930,19930,0
|
|
20241121,163900,2603328630,19930,19930,19930,19930,0
|
|
20241121,163800,2603328630,19930,19930,19930,19930,0
|
|
20241121,163700,2603328630,19930,19930,19930,19930,0
|
|
20241121,163600,2603328630,19930,19930,19930,19930,0
|
|
20241121,163500,2603328630,19930,19930,19930,19930,0
|
|
20241121,163400,2603328630,19930,19930,19930,19930,0
|
|
20241121,163300,2603328630,19930,19930,19930,19930,0
|
|
20241121,163200,2603328630,19930,19930,19930,19930,0
|
|
20241121,163100,2603328630,19930,19930,19930,19930,0
|
|
20241121,163000,2603328630,19930,19930,19930,19930,0
|
|
20241121,162900,2603328630,19930,19930,19930,19930,0
|
|
20241121,162800,2603328630,19930,19930,19930,19930,0
|
|
20241121,162700,2603328630,19930,19930,19930,19930,0
|
|
20241121,162600,2603328630,19930,19930,19930,19930,0
|
|
20241121,162500,2603328630,19930,19930,19930,19930,0
|
|
20241121,162400,2603328630,19930,19930,19930,19930,0
|
|
20241121,162300,2603328630,19930,19930,19930,19930,0
|
|
20241121,162200,2603328630,19930,19930,19930,19930,0
|
|
20241121,162100,2603328630,19930,19930,19930,19930,0
|
|
20241121,162000,2603328630,19930,19930,19930,19930,0
|
|
20241121,161900,2603328630,19930,19930,19930,19930,0
|
|
20241121,161800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,161700,2603328630,19930,19930,19930,19930,0
|
|
20241121,161600,2603328630,19930,19930,19930,19930,0
|
|
20241121,161500,2603328630,19930,19930,19930,19930,0
|
|
20241121,161400,2603328630,19930,19930,19930,19930,0
|
|
20241121,161300,2603328630,19930,19930,19930,19930,0
|
|
20241121,161200,2603328630,19930,19930,19930,19930,0
|
|
20241121,161100,2603328630,19930,19930,19930,19930,0
|
|
20241121,161000,2603328630,19930,19930,19930,19930,0
|
|
20241121,160900,2603328630,19930,19930,19930,19930,0
|
|
20241121,160800,2603328630,19930,19930,19930,19930,0
|
|
20241121,160700,2603328630,19930,19930,19930,19930,0
|
|
20241121,160600,2603328630,19930,19930,19930,19930,0
|
|
20241121,160500,2603328630,19930,19930,19930,19930,0
|
|
20241121,160400,2603328630,19930,19930,19930,19930,0
|
|
20241121,160300,2603328630,19930,19930,19930,19930,0
|
|
20241121,160200,2603328630,19930,19930,19930,19930,0
|
|
20241121,160100,2603328630,19930,19930,19930,19930,0
|
|
20241121,160000,2603328630,19930,19930,19930,19930,0
|
|
20241121,155900,2603328630,19930,19930,19930,19930,0
|
|
20241121,155800,2603328630,19930,19930,19930,19930,0
|
|
20241121,155700,2603328630,19930,19930,19930,19930,0
|
|
20241121,155600,2603328630,19930,19930,19930,19930,0
|
|
20241121,155500,2603328630,19930,19930,19930,19930,0
|
|
20241121,155400,2603328630,19930,19930,19930,19930,0
|
|
20241121,155300,2603328630,19930,19930,19930,19930,0
|
|
20241121,155200,2603328630,19930,19930,19930,19930,0
|
|
20241121,155100,2603328630,19930,19930,19930,19930,0
|
|
20241121,155000,2603328630,19930,19930,19930,19930,0
|
|
20241121,154900,2603328630,19930,19930,19930,19930,0
|
|
20241121,154800,2603328630,19930,19930,19930,19930,1077
|
|
20241121,154700,2603328630,19930,19930,19930,19930,0
|
|
20241121,154600,2603328630,19930,19930,19930,19930,0
|
|
20241121,154500,2603328630,19930,19930,19930,19930,0
|
|
20241121,154400,2603328630,19930,19930,19930,19930,0
|
|
20241121,154300,2603328630,19930,19930,19930,19930,0
|
|
20241121,154200,2603328630,19930,19930,19930,19930,0
|
|
20241121,154100,2603328630,19930,19930,19930,19930,0
|
|
20241121,154000,2603328630,19930,19930,19930,19930,0
|
|
20241121,153900,2603328630,19930,19930,19930,19930,0
|
|
20241121,153800,2603328630,19930,19930,19930,19930,0
|
|
20241121,153700,2603328630,19930,19930,19930,19930,0
|
|
20241121,153600,2603328630,19930,19930,19930,19930,0
|
|
20241121,153500,2603328630,19930,19930,19930,19930,0
|
|
20241121,153400,2603328630,19930,19930,19930,19930,0
|
|
20241121,153300,2603328630,19930,19930,19930,19930,0
|
|
20241121,153200,2603328630,19930,19930,19930,19930,0
|
|
20241121,153100,2603328630,19930,19930,19930,19930,0
|
|
20241121,153000,2603328630,19930,19930,19930,19930,1077
|
|
20241121,152900,2581864020,19920,19920,19920,19920,0
|
|
20241121,152800,2581864020,19920,19920,19920,19920,0
|
|
20241121,152700,2581864020,19920,19920,19920,19920,0
|
|
20241121,152600,2581864020,19920,19920,19920,19920,0
|
|
20241121,152500,2581864020,19920,19920,19920,19920,0
|
|
20241121,152400,2581864020,19920,19920,19920,19920,0
|
|
20241121,152300,2581864020,19920,19920,19920,19920,0
|
|
20241121,152200,2581864020,19920,19920,19920,19920,0
|
|
20241121,152100,2581864020,19920,19920,19920,19920,0
|
|
20241121,152000,2581864020,19920,19920,19920,19920,0
|
|
20241121,151900,2581864020,19920,19920,19970,19920,90
|
|
20241121,151800,2580070550,19920,19910,19980,19910,122
|
|
20241121,151700,2577639020,19920,19970,19970,19910,94
|
|
20241121,151600,2575766520,19970,19980,19990,19940,408
|
|
20241121,151500,2567615820,19980,19990,20000,19960,158
|
|
20241121,151400,2564458540,19990,19900,19990,19900,1187
|
|
20241121,151300,2540758700,19900,19900,19960,19900,803
|
|
20241121,151200,2524756850,19900,19900,19910,19900,286
|
|
20241121,151100,2519063470,19900,19910,19910,19900,216
|
|
20241121,151000,2514764320,19910,19940,19940,19910,1162
|
|
20241121,150900,2491627230,19940,19950,19950,19940,151
|
|
20241121,150800,2488614940,19950,19960,19960,19950,18
|
|
20241121,150700,2488255780,19980,19920,19980,19910,1132
|
|
20241121,150600,2465680390,19930,19930,19930,19930,163
|
|
20241121,150500,2462431800,19940,19940,19940,19930,342
|
|
20241121,150400,2455612690,19960,19990,19990,19950,822
|
|
20241121,150300,2439207450,19990,20000,20000,19990,397
|
|
20241121,150200,2431269450,20000,20000,20050,19990,668
|
|
20241121,150100,2417894760,20050,20000,20050,20000,865
|
|
20241121,150000,2400594260,20050,20050,20050,20000,265
|
|
20241121,145900,2395294110,20000,20000,20050,20000,110
|
|
20241121,145800,2393094010,20000,20050,20050,20000,32
|
|
20241121,145700,2392453160,20050,20050,20050,20050,1
|
|
20241121,145600,2392433110,20050,20000,20050,20000,189
|
|
20241121,145500,2388648360,20000,20000,20050,20000,77
|
|
20241121,145400,2387108310,20000,20000,20000,20000,214
|
|
20241121,145300,2382828310,20000,20050,20050,20000,45
|
|
20241121,145200,2381928010,20000,20000,20000,20000,78
|
|
20241121,145100,2380368010,20000,20000,20000,20000,40
|
|
20241121,145000,2379568010,20050,20050,20050,20000,183
|
|
20241121,144900,2375903660,20000,20000,20050,20000,398
|
|
20241121,144800,2367941210,20050,20000,20050,20000,93
|
|
20241121,144700,2366079660,20000,20050,20050,20000,22
|
|
20241121,144600,2365639360,20000,20000,20050,20000,32
|
|
20241121,144500,2364999260,20050,20050,20100,20050,102
|
|
20241121,144400,2362954060,20050,20050,20100,20050,110
|
|
20241121,144300,2360748510,20050,20050,20050,20000,474
|
|
20241121,144200,2351245610,20050,20050,20050,20050,1
|
|
20241121,144100,2351225560,20050,20050,20050,20050,19
|
|
20241121,144000,2350844610,20050,20050,20050,20000,284
|
|
20241121,143900,2345155860,20000,20000,20000,20000,151
|
|
20241121,143800,2342135860,20000,20050,20050,20000,80
|
|
20241121,143700,2340535110,20050,20050,20050,20000,18
|
|
20241121,143600,2340174960,20050,20050,20050,20050,425
|
|
20241121,143500,2331653710,20000,20050,20050,20000,13
|
|
20241121,143400,2331393510,20050,20000,20050,20000,1083
|
|
20241121,143300,2309683360,20050,20000,20050,20000,42
|
|
20241121,143200,2308842910,20050,20050,20050,20050,10
|
|
20241121,143100,2308642410,20000,20000,20050,20000,164
|
|
20241121,143000,2305358160,20000,20000,20000,20000,71
|
|
20241121,142900,2303938160,20050,20000,20050,20000,81
|
|
20241121,142800,2302317910,20000,20050,20050,20000,1604
|
|
20241121,142700,2270208160,20050,20050,20050,20000,65
|
|
20241121,142600,2268907560,20050,20000,20050,20000,76
|
|
20241121,142500,2267386910,20050,20000,20050,20000,1013
|
|
20241121,142400,2247118710,20000,20000,20050,20000,151
|
|
20241121,142300,2244098460,20000,20050,20050,20000,40
|
|
20241121,142200,2243297510,20000,20050,20050,20000,49
|
|
20241121,142100,2242317310,20000,20000,20000,20000,44
|
|
20241121,142000,2241437310,20050,20000,20050,20000,153
|
|
20241121,141900,2238373660,20000,20050,20050,20000,47
|
|
20241121,141800,2237433610,20050,20000,20050,20000,427
|
|
20241121,141700,2228878210,20000,20050,20050,20000,270
|
|
20241121,141600,2223478010,20050,20050,20050,20000,98
|
|
20241121,141500,2221515460,20000,20000,20050,20000,136
|
|
20241121,141400,2218791010,20000,20050,20050,20000,17
|
|
20241121,141300,2218450960,20050,20000,20050,20000,92
|
|
20241121,141200,2216608210,20000,20000,20000,20000,16
|
|
20241121,141100,2216288210,20050,20000,20050,20000,232
|
|
20241121,141000,2211648010,20000,20000,20000,19980,107
|
|
20241121,140900,2209509010,20000,19990,20000,19940,1800
|
|
20241121,140800,2173552470,19990,20050,20050,19990,1174
|
|
20241121,140700,2150075350,20050,20000,20050,20000,76
|
|
20241121,140600,2148554850,20000,20000,20050,20000,91
|
|
20241121,140500,2146734700,20050,20000,20050,20000,70
|
|
20241121,140400,2145332250,20050,20000,20050,20000,74
|
|
20241121,140300,2143852050,20000,20050,20050,20000,84
|
|
20241121,140200,2142172000,20000,20050,20050,20000,148
|
|
20241121,140100,2139211850,20000,20050,20050,20000,44
|
|
20241121,140000,2138331750,20050,20050,20050,20050,180
|
|
20241121,135900,2134722750,20050,20050,20100,20050,85
|
|
20241121,135800,2133016000,20050,20050,20100,20050,78
|
|
20241121,135700,2131451900,20050,20050,20050,20050,41
|
|
20241121,135600,2130629850,20100,20100,20100,20100,55
|
|
20241121,135500,2129524350,20050,20100,20100,20050,33
|
|
20241121,135400,2128862300,20100,20100,20100,20100,1
|
|
20241121,135300,2128842200,20100,20150,20150,20100,76
|
|
20241121,135200,2127311000,20150,20150,20150,20150,60
|
|
20241121,135100,2126102000,20100,20100,20150,20100,105
|
|
20241121,135000,2123991100,20100,20100,20150,20100,93
|
|
20241121,134900,2122119000,20100,20100,20150,20100,149
|
|
20241121,134800,2119123900,20100,20200,20200,20100,479
|
|
20241121,134700,2109473050,20200,20200,20200,20200,54
|
|
20241121,134600,2108382250,20150,20200,20200,20150,57
|
|
20241121,134500,2107231150,20200,20200,20200,20200,3
|
|
20241121,134400,2107170550,20200,20200,20200,20200,69
|
|
20241121,134300,2105776750,20200,20150,20200,20150,67
|
|
20241121,134200,2104425850,20150,20200,20200,20150,174
|
|
20241121,134100,2100913550,20200,20200,20200,20200,1213
|
|
20241121,134000,2076410950,20250,20150,20250,20150,5092
|
|
20241121,133900,1973524300,20150,20150,20150,20150,7
|
|
20241121,133800,1973383250,20100,20150,20150,20100,392
|
|
20241121,133700,1965485400,20150,20150,20150,20150,1
|
|
20241121,133600,1965465250,20150,20150,20150,20150,462
|
|
20241121,133500,1956155950,20150,20150,20150,20150,379
|
|
20241121,133400,1948519100,20150,20150,20150,20100,1678
|
|
20241121,133300,1914707450,20150,20100,20150,20100,756
|
|
20241121,133200,1899496550,20100,20100,20100,20050,59
|
|
20241121,133100,1898310950,20100,20100,20100,20100,33
|
|
20241121,133000,1897647650,20100,20050,20100,20050,5
|
|
20241121,132900,1897547250,20050,20100,20100,20050,68
|
|
20241121,132800,1896180550,20050,20100,20100,20050,54
|
|
20241121,132700,1895096150,20100,20100,20100,20100,7
|
|
20241121,132600,1894955450,20050,20050,20100,20050,152
|
|
20241121,132500,1891907800,20100,20100,20100,20100,3
|
|
20241121,132400,1891847500,20050,20100,20100,20050,121
|
|
20241121,132300,1889421200,20100,20050,20100,20050,51
|
|
20241121,132200,1888396150,20100,20100,20100,20050,22
|
|
20241121,132100,1887954000,20100,20100,20150,20100,112
|
|
20241121,132000,1885702750,20150,20100,20150,20100,236
|
|
20241121,131900,1880955950,20100,20100,20100,20100,1
|
|
20241121,131800,1880935850,20100,20100,20100,20050,140
|
|
20241121,131700,1878123200,20100,20100,20100,20050,63
|
|
20241121,131600,1876857400,20100,20150,20150,20100,136
|
|
20241121,131500,1874123000,20150,20150,20150,20100,193
|
|
20241121,131400,1870241400,20150,20150,20150,20150,103
|
|
20241121,131300,1868165950,20150,20150,20150,20150,6
|
|
20241121,131200,1868045050,20150,20100,20150,20100,2277
|
|
20241121,131100,1822258900,20100,20050,20100,20050,121
|
|
20241121,131000,1819832700,20100,20050,20100,20050,11
|
|
20241121,130900,1819611650,20050,20100,20100,20050,193
|
|
20241121,130800,1815738850,20100,20100,20100,20100,0
|
|
20241121,130700,1815738850,20100,20100,20100,20100,25
|
|
20241121,130600,1815236350,20050,20050,20050,20050,30
|
|
20241121,130500,1814634850,20050,20050,20050,20050,957
|
|
20241121,130400,1795447000,20050,20000,20050,20000,154
|
|
20241121,130300,1792366900,20050,20050,20050,20050,64
|
|
20241121,130200,1791083700,20050,20050,20050,20050,4
|
|
20241121,130100,1791003500,20050,20050,20050,20050,8
|
|
20241121,130000,1790843100,20050,20050,20050,20050,203
|
|
20241121,125900,1786772950,20050,20050,20050,20050,6
|
|
20241121,125800,1786652650,20050,20000,20050,20000,73
|
|
20241121,125700,1785189050,20000,19980,20000,19980,773
|
|
20241121,125600,1769731090,19980,19950,19990,19950,1488
|
|
20241121,125500,1740031030,19950,19950,19950,19950,8
|
|
20241121,125400,1739871430,19950,19950,19950,19930,362
|
|
20241121,125300,1732654980,19950,19950,19950,19950,0
|
|
20241121,125200,1732654980,19950,19950,19960,19950,16
|
|
20241121,125100,1732335690,19940,19950,19950,19940,67
|
|
20241121,125000,1730999670,19950,19950,19950,19950,112
|
|
20241121,124900,1728765270,19960,19960,19960,19960,25
|
|
20241121,124800,1728266270,19960,19950,19960,19950,108
|
|
20241121,124700,1726110890,19940,19930,19940,19930,104
|
|
20241121,124600,1724037180,19920,19920,19930,19920,10
|
|
20241121,124500,1723837970,19930,19950,19950,19930,268
|
|
20241121,124400,1718492700,19950,19960,19960,19950,135
|
|
20241121,124300,1715798200,19960,19950,19960,19950,84
|
|
20241121,124200,1714122350,19950,19950,19950,19950,18
|
|
20241121,124100,1713763250,19950,19950,19950,19950,4
|
|
20241121,124000,1713683450,19950,19930,19950,19930,23
|
|
20241121,123900,1713224860,19920,19920,19920,19920,125
|
|
20241121,123800,1710734860,19920,19920,19920,19920,94
|
|
20241121,123700,1708862380,19920,19910,19920,19910,65
|
|
20241121,123600,1707567720,19920,19920,19920,19920,13
|
|
20241121,123500,1707308760,19920,19920,19920,19910,424
|
|
20241121,123400,1698866690,19920,19920,19920,19920,11
|
|
20241121,123300,1698647570,19910,19920,19920,19910,12
|
|
20241121,123200,1698408540,19920,19920,19920,19920,8
|
|
20241121,123100,1698249180,19920,19920,19920,19910,13
|
|
20241121,123000,1697990270,19920,19910,19920,19910,14
|
|
20241121,122900,1697711400,19920,19920,19920,19920,4
|
|
20241121,122800,1697631720,19920,19920,19920,19920,1
|
|
20241121,122700,1697611800,19910,19920,19920,19910,66
|
|
20241121,122600,1696297590,19940,19940,19940,19940,0
|
|
20241121,122500,1696297590,19940,19940,19940,19940,53
|
|
20241121,122400,1695240770,19940,19910,19940,19900,1352
|
|
20241121,122300,1668317350,19900,19910,19910,19900,164
|
|
20241121,122200,1665053620,19910,19920,19920,19910,341
|
|
20241121,122100,1658263810,19920,19930,19930,19910,841
|
|
20241121,122000,1641505380,19930,19940,19940,19930,118
|
|
20241121,121900,1639153590,19940,19940,19940,19940,71
|
|
20241121,121800,1637737850,19940,19970,19970,19940,2477
|
|
20241121,121700,1588298010,19970,19990,19990,19970,881
|
|
20241121,121600,1570698800,19990,19990,19990,19990,35
|
|
20241121,121500,1569999150,19990,19990,19990,19990,9
|
|
20241121,121400,1569819240,19990,19990,19990,19990,116
|
|
20241121,121300,1567500400,19990,19990,19990,19990,1
|
|
20241121,121200,1567480410,19990,19990,19990,19990,12
|
|
20241121,121100,1567240530,19990,19990,19990,19990,1
|
|
20241121,121000,1567220540,19990,19980,19990,19980,64
|
|
20241121,120900,1565941190,19990,19990,19990,19980,45
|
|
20241121,120800,1565041950,19990,19990,19990,19990,68
|
|
20241121,120700,1563682630,19990,20000,20000,19990,14
|
|
20241121,120600,1563402730,19990,20000,20000,19990,49
|
|
20241121,120500,1562423130,20000,20000,20000,20000,3
|
|
20241121,120400,1562363130,20000,20000,20000,20000,9
|
|
20241121,120300,1562183130,20000,20000,20000,20000,4
|
|
20241121,120200,1562103130,19980,20000,20000,19980,120
|
|
20241121,120100,1559705120,20000,20000,20000,19980,1005
|
|
20241121,120000,1539612600,20050,20050,20050,20050,5
|
|
20241121,115900,1539512350,20000,20050,20050,20000,148
|
|
20241121,115800,1536552300,20000,20050,20050,20000,95
|
|
20241121,115700,1534649200,20050,20050,20050,20000,10
|
|
20241121,115600,1534448750,20050,20050,20050,20050,5
|
|
20241121,115500,1534348500,20000,20000,20050,20000,124
|
|
20241121,115400,1531862450,20050,20000,20050,20000,244
|
|
20241121,115300,1526971500,20000,20000,20000,20000,44
|
|
20241121,115200,1526091500,20000,20000,20000,20000,11
|
|
20241121,115100,1525871500,20000,20000,20000,20000,9
|
|
20241121,115000,1525691500,20000,19990,20000,19990,94
|
|
20241121,114900,1523812410,20000,19990,20000,19990,201
|
|
20241121,114800,1519794410,20000,20000,20000,20000,194
|
|
20241121,114700,1515914410,20050,20000,20050,20000,2123
|
|
20241121,114600,1473454160,20050,20050,20050,20050,8
|
|
20241121,114500,1473293760,20050,20050,20100,20050,517
|
|
20241121,114400,1462927710,20050,20050,20050,20050,0
|
|
20241121,114300,1462927710,20050,20100,20100,20050,523
|
|
20241121,114200,1452437510,20100,20100,20100,20100,0
|
|
20241121,114100,1452437510,20100,20100,20100,20100,4
|
|
20241121,114000,1452357110,20050,20100,20100,20050,12
|
|
20241121,113900,1452116110,20100,20100,20100,20100,4
|
|
20241121,113800,1452035710,20100,20050,20100,20050,10
|
|
20241121,113700,1451834960,20100,20100,20100,20100,140
|
|
20241121,113600,1449020960,20100,20050,20100,20050,1049
|
|
20241121,113500,1427988460,20000,20000,20000,20000,53
|
|
20241121,113400,1426928460,20050,20050,20050,19990,5922
|
|
20241121,113300,1308485120,20000,20000,20050,20000,163
|
|
20241121,113200,1305224920,20000,20050,20050,20000,119
|
|
20241121,113100,1302842970,20050,20050,20050,20050,50
|
|
20241121,113000,1301840470,20050,20000,20050,20000,162
|
|
20241121,112900,1298597370,20050,20050,20050,20050,50
|
|
20241121,112800,1297594870,20050,20000,20050,20000,231
|
|
20241121,112700,1292974620,20000,20000,20000,20000,14
|
|
20241121,112600,1292694620,20000,20050,20050,20000,364
|
|
20241121,112500,1285411570,20050,20000,20050,20000,437
|
|
20241121,112400,1276671470,20000,19990,20000,19990,5
|
|
20241121,112300,1276571510,19990,20000,20000,19990,69
|
|
20241121,112200,1275191990,19990,19990,19990,19980,106
|
|
20241121,112100,1273073090,19990,19980,19990,19980,28
|
|
20241121,112000,1272513410,19980,19980,19990,19980,38
|
|
20241121,111900,1271754160,19990,19990,19990,19990,73
|
|
20241121,111800,1270294890,19990,19990,19990,19990,37
|
|
20241121,111700,1269555260,19980,19990,20000,19980,204
|
|
20241121,111600,1265477530,19990,19950,19990,19950,1613
|
|
20241121,111500,1233256720,19940,19940,19940,19940,280
|
|
20241121,111400,1227673520,19940,19950,19950,19940,26
|
|
20241121,111300,1227155070,19950,19960,19960,19950,218
|
|
20241121,111200,1222805960,19960,19960,19960,19960,5
|
|
20241121,111100,1222706160,19950,19950,19960,19950,438
|
|
20241121,111000,1213967400,19950,19940,19950,19940,8
|
|
20241121,110900,1213807810,19950,19940,19950,19940,159
|
|
20241121,110800,1210636610,19930,19880,19930,19880,285
|
|
20241121,110700,1204959440,19870,19860,19870,19860,700
|
|
20241121,110600,1191050500,19850,19850,19870,19850,463
|
|
20241121,110500,1181859010,19850,19870,19870,19850,287
|
|
20241121,110400,1176158560,19870,19860,19870,19850,390
|
|
20241121,110300,1168413110,19860,19860,19860,19860,10
|
|
20241121,110200,1168214510,19860,19830,19870,19820,155
|
|
20241121,110100,1165139740,19830,19860,19860,19830,312
|
|
20241121,110000,1158945610,19870,19870,19870,19870,9
|
|
20241121,105900,1158766780,19860,19870,19880,19860,109
|
|
20241121,105800,1156601950,19870,19810,19870,19800,4555
|
|
20241121,105700,1066246060,19800,19800,19800,19800,34
|
|
20241121,105600,1065572860,19800,19790,19800,19790,127
|
|
20241121,105500,1063059520,19790,19790,19790,19780,33
|
|
20241121,105400,1062406550,19790,19790,19790,19790,1
|
|
20241121,105300,1062386760,19790,19810,19810,19790,82
|
|
20241121,105200,1060762380,19780,19780,19780,19780,2
|
|
20241121,105100,1060722820,19780,19800,19810,19780,1429
|
|
20241121,105000,1032436030,19800,19800,19800,19800,1
|
|
20241121,104900,1032416230,19810,19820,19820,19810,254
|
|
20241121,104800,1027384480,19820,19820,19820,19820,2
|
|
20241121,104700,1027344840,19820,19810,19820,19810,211
|
|
20241121,104600,1023162920,19820,19820,19820,19820,117
|
|
20241121,104500,1020843980,19820,19820,19820,19820,1
|
|
20241121,104400,1020824160,19810,19800,19810,19800,46
|
|
20241121,104300,1019912910,19810,19810,19810,19810,2
|
|
20241121,104200,1019873290,19810,19800,19820,19800,51
|
|
20241121,104100,1018863270,19800,19800,19800,19800,42
|
|
20241121,104000,1018031670,19800,19800,19820,19800,156
|
|
20241121,103900,1014942590,19810,19810,19810,19810,1
|
|
20241121,103800,1014922780,19810,19810,19810,19810,504
|
|
20241121,103700,1004938540,19810,19810,19810,19810,5
|
|
20241121,103600,1004839490,19800,19810,19810,19790,222
|
|
20241121,103500,1000443970,19810,19820,19820,19810,193
|
|
20241121,103400,996620000,19820,19820,19820,19820,11
|
|
20241121,103300,996401980,19820,19820,19820,19820,2
|
|
20241121,103200,996362340,19820,19790,19820,19790,1363
|
|
20241121,103100,969369240,19800,19800,19800,19800,111
|
|
20241121,103000,967171440,19800,19810,19810,19790,197
|
|
20241121,102900,963272040,19800,19820,19820,19800,486
|
|
20241121,102800,953644690,19830,19820,19830,19820,32
|
|
20241121,102700,953010140,19830,19830,19830,19820,156
|
|
20241121,102600,949917600,19820,19820,19820,19820,16
|
|
20241121,102500,949600480,19830,19830,19830,19830,84
|
|
20241121,102400,947934760,19830,19830,19830,19830,26
|
|
20241121,102300,947419180,19820,19840,19850,19820,51
|
|
20241121,102200,946407770,19810,19810,19810,19810,149
|
|
20241121,102100,943456080,19810,19810,19810,19810,1
|
|
20241121,102000,943436270,19810,19790,19810,19790,160
|
|
20241121,101900,940268690,19810,19810,19810,19810,1
|
|
20241121,101800,940248880,19780,19780,19780,19780,0
|
|
20241121,101700,940248880,19780,19780,19780,19780,255
|
|
20241121,101600,935204980,19770,19780,19780,19770,2
|
|
20241121,101500,935165430,19780,19840,19840,19780,2720
|
|
20241121,101400,881283770,19860,19830,19860,19830,74
|
|
20241121,101300,879816320,19850,19850,19850,19850,5
|
|
20241121,101200,879717070,19850,19840,19850,19840,160
|
|
20241121,101100,876542660,19840,19880,19890,19840,822
|
|
20241121,101000,860225320,19880,19910,19910,19880,142
|
|
20241121,100900,857399910,19910,19910,19910,19910,15
|
|
20241121,100800,857101260,19920,19920,19920,19910,63
|
|
20241121,100700,855846310,19920,19920,19920,19920,1
|
|
20241121,100600,855826390,19920,19920,19920,19920,20
|
|
20241121,100500,855427990,19920,19930,19930,19920,60
|
|
20241121,100400,854232690,19940,19940,19940,19940,2
|
|
20241121,100300,854192810,19940,19940,19940,19940,94
|
|
20241121,100200,852318450,19950,19950,19970,19950,6
|
|
20241121,100100,852198730,19970,19960,19970,19950,102
|
|
20241121,100000,850162800,19960,19960,19960,19960,7
|
|
20241121,095900,850023080,19970,19960,19970,19950,128
|
|
20241121,095800,847468090,19960,19950,19970,19950,25
|
|
20241121,095700,846969100,19950,19950,19960,19950,147
|
|
20241121,095600,844035620,19940,19920,19940,19920,108
|
|
20241121,095500,841884150,19920,19890,19920,19890,805
|
|
20241121,095400,825851370,19890,19880,19890,19880,36
|
|
20241121,095300,825135640,19860,19860,19860,19860,0
|
|
20241121,095200,825135640,19860,19850,19860,19850,159
|
|
20241121,095100,821979360,19840,19840,19840,19840,0
|
|
20241121,095000,821979360,19840,19850,19860,19840,191
|
|
20241121,094900,818189740,19860,19860,19860,19860,6
|
|
20241121,094800,818070580,19860,19860,19860,19860,1
|
|
20241121,094700,818050720,19840,19840,19840,19840,359
|
|
20241121,094600,810928160,19840,19840,19840,19840,182
|
|
20241121,094500,807317280,19840,19900,19900,19840,1051
|
|
20241121,094400,786427720,19890,19920,19920,19890,1089
|
|
20241121,094300,764750770,19920,19930,19930,19910,480
|
|
20241121,094200,755188680,19930,19950,19950,19930,128
|
|
20241121,094100,752635890,19950,19960,19970,19950,786
|
|
20241121,094000,736950000,19960,20000,20000,19960,2230
|
|
20241121,093900,692410950,20000,20000,20000,20000,449
|
|
20241121,093800,683430950,20000,19990,20000,19990,7
|
|
20241121,093700,683290960,20000,20050,20050,20000,330
|
|
20241121,093600,676690710,20050,20000,20050,20000,140
|
|
20241121,093500,673888710,20000,19980,20000,19980,284
|
|
20241121,093400,668209470,19980,20000,20000,19980,487
|
|
20241121,093300,658474320,20050,20000,20050,20000,208
|
|
20241121,093200,654313770,20000,20000,20000,19990,1129
|
|
20241121,093100,631733990,19990,19940,20000,19940,690
|
|
20241121,093000,617941560,19930,20050,20050,19930,2117
|
|
20241121,092900,575650660,20050,19930,20050,19930,1951
|
|
20241121,092800,536637880,19930,19940,19940,19930,150
|
|
20241121,092700,533646980,19950,19930,19950,19930,58
|
|
20241121,092600,532491020,19910,19950,19950,19900,890
|
|
20241121,092500,514769040,19960,19960,19960,19960,44
|
|
20241121,092400,513890800,19960,19990,20000,19960,1896
|
|
20241121,092300,476000780,19980,19950,19990,19950,1432
|
|
20241121,092200,447395230,19960,19940,19960,19920,2690
|
|
20241121,092100,393748500,19960,19860,19960,19860,3972
|
|
20241121,092000,314661940,19870,19850,19870,19850,459
|
|
20241121,091900,305544830,19840,19880,19890,19840,326
|
|
20241121,091800,299072950,19880,19850,19890,19850,224
|
|
20241121,091700,294621530,19880,19830,19880,19830,2887
|
|
20241121,091600,237300760,19830,19780,19830,19760,1139
|
|
20241121,091500,214747930,19800,19890,19900,19780,2389
|
|
20241121,091400,167390190,19900,19890,19900,19860,427
|
|
20241121,091300,158900180,19890,19840,19900,19840,183
|
|
20241121,091200,155262450,19820,19800,19910,19800,485
|
|
20241121,091100,145640240,19770,19760,19810,19760,198
|
|
20241121,091000,141724030,19760,19740,19760,19740,81
|
|
20241121,090900,140124880,19730,19730,19730,19730,6
|
|
20241121,090800,140006500,19770,19720,19820,19700,2699
|
|
20241121,090700,86771090,19730,19760,19770,19730,137
|
|
20241121,090600,84066270,19770,19800,19830,19770,226
|
|
20241121,090500,79597680,19800,19760,19830,19760,84
|
|
20241121,090400,77936650,19740,19720,19760,19720,105
|
|
20241121,090300,75862990,19740,19730,19740,19730,771
|
|
20241121,090200,60647290,19720,19700,19720,19690,261
|
|
20241121,090100,55505990,19690,19770,19780,19690,1227
|
|
20241121,090000,31265430,19680,19770,19780,19680,1582
|