656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,195300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,195200,2994242960,20200,20200,20200,20200,0
|
|
20241125,195100,2994242960,20200,20200,20200,20200,0
|
|
20241125,195000,2994242960,20200,20200,20200,20200,0
|
|
20241125,194900,2994242960,20200,20200,20200,20200,0
|
|
20241125,194800,2994242960,20200,20200,20200,20200,0
|
|
20241125,194700,2994242960,20200,20200,20200,20200,0
|
|
20241125,194600,2994242960,20200,20200,20200,20200,0
|
|
20241125,194500,2994242960,20200,20200,20200,20200,0
|
|
20241125,194400,2994242960,20200,20200,20200,20200,0
|
|
20241125,194300,2994242960,20200,20200,20200,20200,0
|
|
20241125,194200,2994242960,20200,20200,20200,20200,0
|
|
20241125,194100,2994242960,20200,20200,20200,20200,0
|
|
20241125,194000,2994242960,20200,20200,20200,20200,0
|
|
20241125,193900,2994242960,20200,20200,20200,20200,0
|
|
20241125,193800,2994242960,20200,20200,20200,20200,0
|
|
20241125,193700,2994242960,20200,20200,20200,20200,0
|
|
20241125,193600,2994242960,20200,20200,20200,20200,0
|
|
20241125,193500,2994242960,20200,20200,20200,20200,0
|
|
20241125,193400,2994242960,20200,20200,20200,20200,0
|
|
20241125,193300,2994242960,20200,20200,20200,20200,0
|
|
20241125,193200,2994242960,20200,20200,20200,20200,0
|
|
20241125,193100,2994242960,20200,20200,20200,20200,0
|
|
20241125,193000,2994242960,20200,20200,20200,20200,0
|
|
20241125,192900,2994242960,20200,20200,20200,20200,0
|
|
20241125,192800,2994242960,20200,20200,20200,20200,0
|
|
20241125,192700,2994242960,20200,20200,20200,20200,0
|
|
20241125,192600,2994242960,20200,20200,20200,20200,0
|
|
20241125,192500,2994242960,20200,20200,20200,20200,0
|
|
20241125,192400,2994242960,20200,20200,20200,20200,0
|
|
20241125,192300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,192200,2994242960,20200,20200,20200,20200,0
|
|
20241125,192100,2994242960,20200,20200,20200,20200,0
|
|
20241125,192000,2994242960,20200,20200,20200,20200,0
|
|
20241125,191900,2994242960,20200,20200,20200,20200,0
|
|
20241125,191800,2994242960,20200,20200,20200,20200,0
|
|
20241125,191700,2994242960,20200,20200,20200,20200,0
|
|
20241125,191600,2994242960,20200,20200,20200,20200,0
|
|
20241125,191500,2994242960,20200,20200,20200,20200,0
|
|
20241125,191400,2994242960,20200,20200,20200,20200,0
|
|
20241125,191300,2994242960,20200,20200,20200,20200,0
|
|
20241125,191200,2994242960,20200,20200,20200,20200,0
|
|
20241125,191100,2994242960,20200,20200,20200,20200,0
|
|
20241125,191000,2994242960,20200,20200,20200,20200,0
|
|
20241125,190900,2994242960,20200,20200,20200,20200,0
|
|
20241125,190800,2994242960,20200,20200,20200,20200,0
|
|
20241125,190700,2994242960,20200,20200,20200,20200,0
|
|
20241125,190600,2994242960,20200,20200,20200,20200,0
|
|
20241125,190500,2994242960,20200,20200,20200,20200,0
|
|
20241125,190400,2994242960,20200,20200,20200,20200,0
|
|
20241125,190300,2994242960,20200,20200,20200,20200,0
|
|
20241125,190200,2994242960,20200,20200,20200,20200,0
|
|
20241125,190100,2994242960,20200,20200,20200,20200,0
|
|
20241125,190000,2994242960,20200,20200,20200,20200,0
|
|
20241125,185900,2994242960,20200,20200,20200,20200,0
|
|
20241125,185800,2994242960,20200,20200,20200,20200,0
|
|
20241125,185700,2994242960,20200,20200,20200,20200,0
|
|
20241125,185600,2994242960,20200,20200,20200,20200,0
|
|
20241125,185500,2994242960,20200,20200,20200,20200,0
|
|
20241125,185400,2994242960,20200,20200,20200,20200,0
|
|
20241125,185300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,185200,2994242960,20200,20200,20200,20200,0
|
|
20241125,185100,2994242960,20200,20200,20200,20200,0
|
|
20241125,185000,2994242960,20200,20200,20200,20200,0
|
|
20241125,184900,2994242960,20200,20200,20200,20200,0
|
|
20241125,184800,2994242960,20200,20200,20200,20200,0
|
|
20241125,184700,2994242960,20200,20200,20200,20200,0
|
|
20241125,184600,2994242960,20200,20200,20200,20200,0
|
|
20241125,184500,2994242960,20200,20200,20200,20200,0
|
|
20241125,184400,2994242960,20200,20200,20200,20200,0
|
|
20241125,184300,2994242960,20200,20200,20200,20200,0
|
|
20241125,184200,2994242960,20200,20200,20200,20200,0
|
|
20241125,184100,2994242960,20200,20200,20200,20200,0
|
|
20241125,184000,2994242960,20200,20200,20200,20200,0
|
|
20241125,183900,2994242960,20200,20200,20200,20200,0
|
|
20241125,183800,2994242960,20200,20200,20200,20200,0
|
|
20241125,183700,2994242960,20200,20200,20200,20200,0
|
|
20241125,183600,2994242960,20200,20200,20200,20200,0
|
|
20241125,183500,2994242960,20200,20200,20200,20200,0
|
|
20241125,183400,2994242960,20200,20200,20200,20200,0
|
|
20241125,183300,2994242960,20200,20200,20200,20200,0
|
|
20241125,183200,2994242960,20200,20200,20200,20200,0
|
|
20241125,183100,2994242960,20200,20200,20200,20200,0
|
|
20241125,183000,2994242960,20200,20200,20200,20200,0
|
|
20241125,182900,2994242960,20200,20200,20200,20200,0
|
|
20241125,182800,2994242960,20200,20200,20200,20200,0
|
|
20241125,182700,2994242960,20200,20200,20200,20200,0
|
|
20241125,182600,2994242960,20200,20200,20200,20200,0
|
|
20241125,182500,2994242960,20200,20200,20200,20200,0
|
|
20241125,182400,2994242960,20200,20200,20200,20200,0
|
|
20241125,182300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,182200,2994242960,20200,20200,20200,20200,0
|
|
20241125,182100,2994242960,20200,20200,20200,20200,0
|
|
20241125,182000,2994242960,20200,20200,20200,20200,0
|
|
20241125,181900,2994242960,20200,20200,20200,20200,0
|
|
20241125,181800,2994242960,20200,20200,20200,20200,0
|
|
20241125,181700,2994242960,20200,20200,20200,20200,0
|
|
20241125,181600,2994242960,20200,20200,20200,20200,0
|
|
20241125,181500,2994242960,20200,20200,20200,20200,0
|
|
20241125,181400,2994242960,20200,20200,20200,20200,0
|
|
20241125,181300,2994242960,20200,20200,20200,20200,0
|
|
20241125,181200,2994242960,20200,20200,20200,20200,0
|
|
20241125,181100,2994242960,20200,20200,20200,20200,0
|
|
20241125,181000,2994242960,20200,20200,20200,20200,0
|
|
20241125,180900,2994242960,20200,20200,20200,20200,0
|
|
20241125,180800,2994242960,20200,20200,20200,20200,0
|
|
20241125,180700,2994242960,20200,20200,20200,20200,0
|
|
20241125,180600,2994242960,20200,20200,20200,20200,0
|
|
20241125,180500,2994242960,20200,20200,20200,20200,0
|
|
20241125,180400,2994242960,20200,20200,20200,20200,0
|
|
20241125,180300,2994242960,20200,20200,20200,20200,0
|
|
20241125,180200,2994242960,20200,20200,20200,20200,0
|
|
20241125,180100,2994242960,20200,20200,20200,20200,0
|
|
20241125,180000,2994242960,20200,20200,20200,20200,0
|
|
20241125,175900,2994242960,20200,20200,20200,20200,0
|
|
20241125,175800,2994242960,20200,20200,20200,20200,0
|
|
20241125,175700,2994242960,20200,20200,20200,20200,0
|
|
20241125,175600,2994242960,20200,20200,20200,20200,0
|
|
20241125,175500,2994242960,20200,20200,20200,20200,0
|
|
20241125,175400,2994242960,20200,20200,20200,20200,0
|
|
20241125,175300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,175200,2994242960,20200,20200,20200,20200,0
|
|
20241125,175100,2994242960,20200,20200,20200,20200,0
|
|
20241125,175000,2994242960,20200,20200,20200,20200,0
|
|
20241125,174900,2994242960,20200,20200,20200,20200,0
|
|
20241125,174800,2994242960,20200,20200,20200,20200,0
|
|
20241125,174700,2994242960,20200,20200,20200,20200,0
|
|
20241125,174600,2994242960,20200,20200,20200,20200,0
|
|
20241125,174500,2994242960,20200,20200,20200,20200,0
|
|
20241125,174400,2994242960,20200,20200,20200,20200,0
|
|
20241125,174300,2994242960,20200,20200,20200,20200,0
|
|
20241125,174200,2994242960,20200,20200,20200,20200,0
|
|
20241125,174100,2994242960,20200,20200,20200,20200,0
|
|
20241125,174000,2994242960,20200,20200,20200,20200,0
|
|
20241125,173900,2994242960,20200,20200,20200,20200,0
|
|
20241125,173800,2994242960,20200,20200,20200,20200,0
|
|
20241125,173700,2994242960,20200,20200,20200,20200,0
|
|
20241125,173600,2994242960,20200,20200,20200,20200,0
|
|
20241125,173500,2994242960,20200,20200,20200,20200,0
|
|
20241125,173400,2994242960,20200,20200,20200,20200,0
|
|
20241125,173300,2994242960,20200,20200,20200,20200,0
|
|
20241125,173200,2994242960,20200,20200,20200,20200,0
|
|
20241125,173100,2994242960,20200,20200,20200,20200,0
|
|
20241125,173000,2994242960,20200,20200,20200,20200,0
|
|
20241125,172900,2994242960,20200,20200,20200,20200,0
|
|
20241125,172800,2994242960,20200,20200,20200,20200,0
|
|
20241125,172700,2994242960,20200,20200,20200,20200,0
|
|
20241125,172600,2994242960,20200,20200,20200,20200,0
|
|
20241125,172500,2994242960,20200,20200,20200,20200,0
|
|
20241125,172400,2994242960,20200,20200,20200,20200,0
|
|
20241125,172300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,172200,2994242960,20200,20200,20200,20200,0
|
|
20241125,172100,2994242960,20200,20200,20200,20200,0
|
|
20241125,172000,2994242960,20200,20200,20200,20200,0
|
|
20241125,171900,2994242960,20200,20200,20200,20200,0
|
|
20241125,171800,2994242960,20200,20200,20200,20200,0
|
|
20241125,171700,2994242960,20200,20200,20200,20200,0
|
|
20241125,171600,2994242960,20200,20200,20200,20200,0
|
|
20241125,171500,2994242960,20200,20200,20200,20200,0
|
|
20241125,171400,2994242960,20200,20200,20200,20200,0
|
|
20241125,171300,2994242960,20200,20200,20200,20200,0
|
|
20241125,171200,2994242960,20200,20200,20200,20200,0
|
|
20241125,171100,2994242960,20200,20200,20200,20200,0
|
|
20241125,171000,2994242960,20200,20200,20200,20200,0
|
|
20241125,170900,2994242960,20200,20200,20200,20200,0
|
|
20241125,170800,2994242960,20200,20200,20200,20200,0
|
|
20241125,170700,2994242960,20200,20200,20200,20200,0
|
|
20241125,170600,2994242960,20200,20200,20200,20200,0
|
|
20241125,170500,2994242960,20200,20200,20200,20200,0
|
|
20241125,170400,2994242960,20200,20200,20200,20200,0
|
|
20241125,170300,2994242960,20200,20200,20200,20200,0
|
|
20241125,170200,2994242960,20200,20200,20200,20200,0
|
|
20241125,170100,2994242960,20200,20200,20200,20200,0
|
|
20241125,170000,2994242960,20200,20200,20200,20200,0
|
|
20241125,165900,2994242960,20200,20200,20200,20200,0
|
|
20241125,165800,2994242960,20200,20200,20200,20200,0
|
|
20241125,165700,2994242960,20200,20200,20200,20200,0
|
|
20241125,165600,2994242960,20200,20200,20200,20200,0
|
|
20241125,165500,2994242960,20200,20200,20200,20200,0
|
|
20241125,165400,2994242960,20200,20200,20200,20200,0
|
|
20241125,165300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,165200,2994242960,20200,20200,20200,20200,0
|
|
20241125,165100,2994242960,20200,20200,20200,20200,0
|
|
20241125,165000,2994242960,20200,20200,20200,20200,0
|
|
20241125,164900,2994242960,20200,20200,20200,20200,0
|
|
20241125,164800,2994242960,20200,20200,20200,20200,0
|
|
20241125,164700,2994242960,20200,20200,20200,20200,0
|
|
20241125,164600,2994242960,20200,20200,20200,20200,0
|
|
20241125,164500,2994242960,20200,20200,20200,20200,0
|
|
20241125,164400,2994242960,20200,20200,20200,20200,0
|
|
20241125,164300,2994242960,20200,20200,20200,20200,0
|
|
20241125,164200,2994242960,20200,20200,20200,20200,0
|
|
20241125,164100,2994242960,20200,20200,20200,20200,0
|
|
20241125,164000,2994242960,20200,20200,20200,20200,0
|
|
20241125,163900,2994242960,20200,20200,20200,20200,0
|
|
20241125,163800,2994242960,20200,20200,20200,20200,0
|
|
20241125,163700,2994242960,20200,20200,20200,20200,0
|
|
20241125,163600,2994242960,20200,20200,20200,20200,0
|
|
20241125,163500,2994242960,20200,20200,20200,20200,0
|
|
20241125,163400,2994242960,20200,20200,20200,20200,0
|
|
20241125,163300,2994242960,20200,20200,20200,20200,0
|
|
20241125,163200,2994242960,20200,20200,20200,20200,0
|
|
20241125,163100,2994242960,20200,20200,20200,20200,0
|
|
20241125,163000,2994242960,20200,20200,20200,20200,0
|
|
20241125,162900,2994242960,20200,20200,20200,20200,0
|
|
20241125,162800,2994242960,20200,20200,20200,20200,0
|
|
20241125,162700,2994242960,20200,20200,20200,20200,0
|
|
20241125,162600,2994242960,20200,20200,20200,20200,0
|
|
20241125,162500,2994242960,20200,20200,20200,20200,0
|
|
20241125,162400,2994242960,20200,20200,20200,20200,0
|
|
20241125,162300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,162200,2994242960,20200,20200,20200,20200,0
|
|
20241125,162100,2994242960,20200,20200,20200,20200,0
|
|
20241125,162000,2994242960,20200,20200,20200,20200,0
|
|
20241125,161900,2994242960,20200,20200,20200,20200,0
|
|
20241125,161800,2994242960,20200,20200,20200,20200,0
|
|
20241125,161700,2994242960,20200,20200,20200,20200,0
|
|
20241125,161600,2994242960,20200,20200,20200,20200,0
|
|
20241125,161500,2994242960,20200,20200,20200,20200,0
|
|
20241125,161400,2994242960,20200,20200,20200,20200,0
|
|
20241125,161300,2994242960,20200,20200,20200,20200,0
|
|
20241125,161200,2994242960,20200,20200,20200,20200,0
|
|
20241125,161100,2994242960,20200,20200,20200,20200,0
|
|
20241125,161000,2994242960,20200,20200,20200,20200,0
|
|
20241125,160900,2994242960,20200,20200,20200,20200,0
|
|
20241125,160800,2994242960,20200,20200,20200,20200,0
|
|
20241125,160700,2994242960,20200,20200,20200,20200,0
|
|
20241125,160600,2994242960,20200,20200,20200,20200,0
|
|
20241125,160500,2994242960,20200,20200,20200,20200,0
|
|
20241125,160400,2994242960,20200,20200,20200,20200,0
|
|
20241125,160300,2994242960,20200,20200,20200,20200,0
|
|
20241125,160200,2994242960,20200,20200,20200,20200,0
|
|
20241125,160100,2994242960,20200,20200,20200,20200,0
|
|
20241125,160000,2994242960,20200,20200,20200,20200,0
|
|
20241125,155900,2994242960,20200,20200,20200,20200,0
|
|
20241125,155800,2994242960,20200,20200,20200,20200,0
|
|
20241125,155700,2994242960,20200,20200,20200,20200,0
|
|
20241125,155600,2994242960,20200,20200,20200,20200,0
|
|
20241125,155500,2994242960,20200,20200,20200,20200,0
|
|
20241125,155400,2994242960,20200,20200,20200,20200,0
|
|
20241125,155300,2994242960,20200,20200,20200,20200,6940
|
|
20241125,155200,2994242960,20200,20200,20200,20200,0
|
|
20241125,155100,2994242960,20200,20200,20200,20200,0
|
|
20241125,155000,2994242960,20200,20200,20200,20200,0
|
|
20241125,154900,2994242960,20200,20200,20200,20200,0
|
|
20241125,154800,2994242960,20200,20200,20200,20200,0
|
|
20241125,154700,2994242960,20200,20200,20200,20200,0
|
|
20241125,154600,2994242960,20200,20200,20200,20200,0
|
|
20241125,154500,2994242960,20200,20200,20200,20200,0
|
|
20241125,154400,2994242960,20200,20200,20200,20200,0
|
|
20241125,154300,2994242960,20200,20200,20200,20200,0
|
|
20241125,154200,2994242960,20200,20200,20200,20200,0
|
|
20241125,154100,2994242960,20200,20200,20200,20200,0
|
|
20241125,154000,2994242960,20200,20200,20200,20200,0
|
|
20241125,153900,2994242960,20200,20200,20200,20200,0
|
|
20241125,153800,2994242960,20200,20200,20200,20200,0
|
|
20241125,153700,2994242960,20200,20200,20200,20200,0
|
|
20241125,153600,2994242960,20200,20200,20200,20200,0
|
|
20241125,153500,2994242960,20200,20200,20200,20200,0
|
|
20241125,153400,2994242960,20200,20200,20200,20200,0
|
|
20241125,153300,2994242960,20200,20200,20200,20200,0
|
|
20241125,153200,2994242960,20200,20200,20200,20200,0
|
|
20241125,153100,2994242960,20200,20200,20200,20200,0
|
|
20241125,153000,2994242960,20200,20200,20200,20200,6940
|
|
20241125,152900,2854054960,20250,20250,20250,20250,0
|
|
20241125,152800,2854054960,20250,20250,20250,20250,0
|
|
20241125,152700,2854054960,20250,20250,20250,20250,0
|
|
20241125,152600,2854054960,20250,20250,20250,20250,0
|
|
20241125,152500,2854054960,20250,20250,20250,20250,0
|
|
20241125,152400,2854054960,20250,20250,20250,20250,0
|
|
20241125,152300,2854054960,20250,20250,20250,20250,0
|
|
20241125,152200,2854054960,20250,20250,20250,20250,0
|
|
20241125,152100,2854054960,20250,20250,20250,20250,0
|
|
20241125,152000,2854054960,20250,20250,20250,20250,0
|
|
20241125,151900,2854054960,20250,20200,20250,20200,171
|
|
20241125,151800,2850600260,20200,20300,20300,20200,1072
|
|
20241125,151700,2828888260,20250,20200,20250,20200,1350
|
|
20241125,151600,2801556810,20200,20200,20250,20200,1738
|
|
20241125,151500,2766381160,20200,20250,20250,20200,515
|
|
20241125,151400,2755969660,20250,20200,20250,20200,435
|
|
20241125,151300,2747177060,20200,20200,20250,20200,861
|
|
20241125,151200,2729766310,20200,20250,20250,20200,503
|
|
20241125,151100,2719598510,20200,20200,20250,20200,357
|
|
20241125,151000,2712382460,20200,20150,20250,20150,947
|
|
20241125,150900,2693254010,20200,20150,20200,20150,346
|
|
20241125,150800,2686277560,20150,20150,20200,20150,1174
|
|
20241125,150700,2662575660,20150,20150,20200,20150,435
|
|
20241125,150600,2653802710,20150,20100,20200,20100,483
|
|
20241125,150500,2644077160,20100,20150,20150,20100,542
|
|
20241125,150400,2633164510,20150,20100,20200,20100,3210
|
|
20241125,150300,2568488810,20150,20150,20150,20100,328
|
|
20241125,150200,2561887010,20100,20150,20150,20100,194
|
|
20241125,150100,2557986960,20100,20100,20150,20100,270
|
|
20241125,150000,2552559460,20100,20150,20200,20100,517
|
|
20241125,145900,2542142360,20150,20100,20200,20100,2142
|
|
20241125,145800,2498983860,20100,20100,20150,20100,264
|
|
20241125,145700,2493676860,20150,20050,20150,20050,1811
|
|
20241125,145600,2457277610,20050,20050,20100,20050,532
|
|
20241125,145500,2446610410,20050,20000,20100,20000,589
|
|
20241125,145400,2434790160,20000,20000,20100,20000,164
|
|
20241125,145300,2431508010,20000,20100,20100,20000,389
|
|
20241125,145200,2423723310,20050,20050,20100,20050,530
|
|
20241125,145100,2413095810,20100,20050,20100,20050,176
|
|
20241125,145000,2409566060,20050,20050,20100,20050,455
|
|
20241125,144900,2400443010,20050,20000,20100,20000,471
|
|
20241125,144800,2391014260,20050,20050,20100,20000,250
|
|
20241125,144700,2386007610,20050,20000,20100,20000,474
|
|
20241125,144600,2376511610,20050,20050,20100,20000,248
|
|
20241125,144500,2371545810,20000,20100,20100,20000,1244
|
|
20241125,144400,2346614260,20000,20000,20100,20000,499
|
|
20241125,144300,2336630910,20050,20050,20100,20050,230
|
|
20241125,144200,2332019110,20100,20050,20100,20000,204
|
|
20241125,144100,2327935610,20050,20050,20100,20050,381
|
|
20241125,144000,2320293910,20050,20050,20100,20050,387
|
|
20241125,143900,2312533760,20050,20050,20100,20050,167
|
|
20241125,143800,2309184860,20050,20000,20100,20000,363
|
|
20241125,143700,2301917960,20000,20050,20100,20000,467
|
|
20241125,143600,2292571960,20050,20050,20050,20000,701
|
|
20241125,143500,2278525960,20000,20000,20100,20000,457
|
|
20241125,143400,2269375910,20000,20000,20100,20000,384
|
|
20241125,143300,2261686510,20000,20050,20100,20000,247
|
|
20241125,143200,2256737410,20050,20100,20100,20050,382
|
|
20241125,143100,2249077460,20050,20050,20100,20050,333
|
|
20241125,143000,2242400510,20050,20000,20100,20000,1493
|
|
20241125,142900,2212403260,20000,20050,20100,20000,317
|
|
20241125,142800,2206049660,20050,20000,20100,20000,798
|
|
20241125,142700,2190052860,20050,20000,20050,20000,243
|
|
20241125,142600,2185191810,20000,20050,20050,20000,327
|
|
20241125,142500,2178651460,20050,20000,20050,20000,415
|
|
20241125,142400,2170350510,20000,20000,20050,19990,470
|
|
20241125,142300,2160945560,20000,20000,20050,19990,800
|
|
20241125,142200,2144945390,19990,19990,20050,19990,216
|
|
20241125,142100,2140627190,20000,20000,20050,19990,293
|
|
20241125,142000,2134767350,19990,20000,20050,19990,408
|
|
20241125,141900,2126608460,20000,20000,20050,19990,265
|
|
20241125,141800,2121307880,20000,20000,20050,20000,356
|
|
20241125,141700,2114187330,20000,20000,20050,20000,347
|
|
20241125,141600,2107246530,20000,20050,20050,20000,314
|
|
20241125,141500,2100966130,20050,20050,20050,20000,280
|
|
20241125,141400,2095365280,20000,20000,20050,20000,325
|
|
20241125,141300,2088864980,20000,20050,20050,20000,332
|
|
20241125,141200,2082224130,20000,20050,20050,20000,351
|
|
20241125,141100,2075203580,20050,20050,20100,20000,255
|
|
20241125,141000,2070102480,20050,20050,20100,20000,418
|
|
20241125,140900,2061732630,20000,20000,20050,20000,334
|
|
20241125,140800,2055052330,20050,20000,20050,20000,381
|
|
20241125,140700,2047431530,20000,20000,20050,20000,258
|
|
20241125,140600,2042271180,20000,20000,20050,20000,364
|
|
20241125,140500,2034990380,20000,20050,20050,20000,389
|
|
20241125,140400,2027209830,20000,19990,20050,19990,287
|
|
20241125,140300,2021470560,20000,19990,20050,19990,170
|
|
20241125,140200,2018070950,19990,20000,20050,19990,535
|
|
20241125,140100,2007369840,19990,20000,20000,19990,292
|
|
20241125,140000,2001531320,20000,19990,20050,19990,221
|
|
20241125,135900,1997110050,19990,19980,20000,19980,990
|
|
20241125,135800,1977319070,19980,19980,20000,19980,317
|
|
20241125,135700,1970985170,19980,19980,19990,19980,209
|
|
20241125,135600,1966808000,19980,19990,19990,19980,1000
|
|
20241125,135500,1946827740,19980,20000,20000,19980,392
|
|
20241125,135400,1938990810,20000,19980,20000,19980,266
|
|
20241125,135300,1933675030,19990,19990,20000,19980,438
|
|
20241125,135200,1924923110,19990,19990,20000,19990,273
|
|
20241125,135100,1919465780,19990,19990,20000,19990,312
|
|
20241125,135000,1913228720,19990,20000,20000,19990,304
|
|
20241125,134900,1907151670,20000,19990,20000,19990,2669
|
|
20241125,134800,1853792880,19990,20000,20000,19990,541
|
|
20241125,134700,1842978090,20000,19990,20050,19990,899
|
|
20241125,134600,1825004380,19990,20000,20050,19990,495
|
|
20241125,134500,1815105460,20000,20050,20050,20000,1252
|
|
20241125,134400,1790064860,20000,20000,20050,20000,404
|
|
20241125,134300,1781984310,20000,20050,20050,20000,327
|
|
20241125,134200,1775443510,20000,20000,20050,20000,179
|
|
20241125,134100,1771863160,20000,20050,20050,20000,380
|
|
20241125,134000,1764262360,20000,20000,20050,20000,502
|
|
20241125,133900,1754222010,20000,20000,20050,20000,171
|
|
20241125,133800,1750801460,20050,20000,20050,20000,435
|
|
20241125,133700,1742100860,20000,20000,20050,20000,367
|
|
20241125,133600,1734760310,20050,20050,20050,20000,195
|
|
20241125,133500,1730859310,20050,20050,20050,20000,331
|
|
20241125,133400,1724227560,20050,20050,20100,20050,454
|
|
20241125,133300,1715124210,20050,20050,20100,20050,177
|
|
20241125,133200,1711575060,20050,20050,20100,20050,413
|
|
20241125,133100,1703292060,20050,20050,20100,20050,380
|
|
20241125,133000,1695672510,20050,20050,20100,20000,1237
|
|
20241125,132900,1670826960,20050,20050,20050,20000,169
|
|
20241125,132800,1667441410,20000,20100,20100,20000,503
|
|
20241125,132700,1657372360,20050,20100,20100,20000,216
|
|
20241125,132600,1653043410,20000,20100,20100,20000,251
|
|
20241125,132500,1648017310,20050,20050,20100,20000,479
|
|
20241125,132400,1638423210,20050,20100,20100,20000,163
|
|
20241125,132300,1635157910,20000,20050,20100,20000,330
|
|
20241125,132200,1628553010,20000,20050,20100,20000,314
|
|
20241125,132100,1622264960,20100,20050,20100,20050,274
|
|
20241125,132000,1616770710,20050,20050,20100,20050,214
|
|
20241125,131900,1612479410,20050,20100,20150,20050,481
|
|
20241125,131800,1602828610,20050,20050,20150,20050,247
|
|
20241125,131700,1597875760,20050,20050,20150,20050,303
|
|
20241125,131600,1591794610,20050,20100,20150,20050,489
|
|
20241125,131500,1581974410,20150,20100,20150,20050,201
|
|
20241125,131400,1577940710,20100,20050,20150,20050,64
|
|
20241125,131300,1576654060,20050,20050,20150,20050,172
|
|
20241125,131200,1573203210,20050,20100,20150,20050,203
|
|
20241125,131100,1569122610,20100,20150,20150,20050,307
|
|
20241125,131000,1562953760,20100,20100,20150,20100,307
|
|
20241125,130900,1556779360,20100,20150,20150,20100,284
|
|
20241125,130800,1551069910,20150,20100,20150,20100,68
|
|
20241125,130700,1549702560,20100,20150,20150,20100,185
|
|
20241125,130600,1545983460,20150,20050,20150,20050,124
|
|
20241125,130500,1543495910,20050,20100,20150,20050,354
|
|
20241125,130400,1536380310,20150,20100,20150,20100,129
|
|
20241125,130300,1533786760,20100,20100,20150,20100,74
|
|
20241125,130200,1532298810,20100,20100,20150,20050,1337
|
|
20241125,130100,1505430910,20100,20100,20150,20100,177
|
|
20241125,130000,1501872110,20150,20150,20150,20100,18
|
|
20241125,125900,1501509810,20150,20150,20150,20100,384
|
|
20241125,125800,1493789460,20100,20100,20150,20100,201
|
|
20241125,125700,1489748860,20150,20100,20150,20100,27
|
|
20241125,125600,1489205660,20100,20150,20150,20100,495
|
|
20241125,125500,1479239860,20100,20150,20200,20100,229
|
|
20241125,125400,1474625410,20150,20150,20150,20100,93
|
|
20241125,125300,1472751610,20150,20150,20200,20150,614
|
|
20241125,125200,1460379110,20150,20150,20150,20100,136
|
|
20241125,125100,1457644060,20100,20200,20200,20100,111
|
|
20241125,125000,1455410560,20100,20150,20150,20100,488
|
|
20241125,124900,1445585660,20100,20150,20150,20100,179
|
|
20241125,124800,1441978910,20150,20150,20200,20150,47
|
|
20241125,124700,1441031460,20150,20150,20200,20150,466
|
|
20241125,124600,1431641160,20150,20150,20200,20150,284
|
|
20241125,124500,1425916510,20150,20150,20200,20150,16
|
|
20241125,124400,1425593660,20150,20150,20200,20100,161
|
|
20241125,124300,1422355410,20100,20100,20150,20100,303
|
|
20241125,124200,1416263010,20150,20200,20200,20100,193
|
|
20241125,124100,1412369560,20100,20150,20200,20100,61
|
|
20241125,124000,1411140410,20150,20150,20200,20150,295
|
|
20241125,123900,1405195660,20150,20150,20150,20150,37
|
|
20241125,123800,1404450110,20200,20100,20200,20100,173
|
|
20241125,123700,1400961610,20100,20150,20150,20100,319
|
|
20241125,123600,1394539410,20150,20150,20150,20150,803
|
|
20241125,123500,1378358960,20100,20100,20150,20100,558
|
|
20241125,123400,1367118110,20100,20100,20150,20100,271
|
|
20241125,123300,1361670960,20100,20100,20100,20100,73
|
|
20241125,123200,1360203660,20100,20100,20100,20100,83
|
|
20241125,123100,1358535360,20100,20100,20150,20100,292
|
|
20241125,123000,1352663660,20100,20100,20150,20100,185
|
|
20241125,122900,1348942460,20100,20100,20100,20100,54
|
|
20241125,122800,1347857060,20100,20100,20150,20100,386
|
|
20241125,122700,1340092060,20100,20100,20150,20100,31
|
|
20241125,122600,1339468810,20150,20050,20150,20050,199
|
|
20241125,122500,1335469010,20050,20100,20100,20050,153
|
|
20241125,122400,1332393910,20100,20100,20100,20100,142
|
|
20241125,122300,1329539710,20100,20100,20100,20100,296
|
|
20241125,122200,1323590110,20100,20150,20150,20100,152
|
|
20241125,122100,1320534760,20100,20100,20150,20100,381
|
|
20241125,122000,1312871460,20100,20100,20100,20100,55
|
|
20241125,121900,1311765960,20100,20150,20150,20100,229
|
|
20241125,121800,1307160810,20150,20150,20150,20150,181
|
|
20241125,121700,1303513660,20150,20150,20150,20100,85
|
|
20241125,121600,1301801110,20150,20150,20150,20150,181
|
|
20241125,121500,1298153960,20150,20150,20150,20150,112
|
|
20241125,121400,1295897160,20150,20150,20150,20150,163
|
|
20241125,121300,1292612710,20150,20150,20150,20150,681
|
|
20241125,121200,1278890560,20100,20100,20100,20100,191
|
|
20241125,121100,1275051460,20100,20100,20100,20100,374
|
|
20241125,121000,1267534060,20100,20150,20150,20100,137
|
|
20241125,120900,1264780110,20150,20150,20150,20100,152
|
|
20241125,120800,1261723510,20100,20150,20150,20100,600
|
|
20241125,120700,1249639310,20150,20150,20150,20100,148
|
|
20241125,120600,1246657160,20150,20150,20150,20150,43
|
|
20241125,120500,1245790710,20150,20150,20150,20150,271
|
|
20241125,120400,1240330060,20150,20150,20200,20150,116
|
|
20241125,120300,1237992360,20150,20150,20150,20150,26
|
|
20241125,120200,1237468460,20150,20200,20200,20150,493
|
|
20241125,120100,1227520160,20150,20200,20200,20100,537
|
|
20241125,120000,1216695860,20200,20150,20200,20100,109
|
|
20241125,115900,1214499860,20150,20150,20200,20100,572
|
|
20241125,115800,1202980410,20150,20150,20150,20100,196
|
|
20241125,115700,1199033860,20150,20100,20150,20100,37
|
|
20241125,115600,1198289060,20100,20150,20150,20100,176
|
|
20241125,115500,1194750360,20100,20100,20150,20100,123
|
|
20241125,115400,1192277760,20100,20150,20150,20100,135
|
|
20241125,115300,1189561110,20150,20150,20150,20150,183
|
|
20241125,115200,1185873660,20150,20150,20150,20150,33
|
|
20241125,115100,1185208710,20150,20150,20150,20150,170
|
|
20241125,115000,1181783210,20150,20150,20150,20150,244
|
|
20241125,114900,1176866610,20150,20150,20150,20150,14
|
|
20241125,114800,1176584510,20150,20150,20150,20150,161
|
|
20241125,114700,1173340360,20150,20150,20150,20150,120
|
|
20241125,114600,1170922360,20150,20150,20150,20150,202
|
|
20241125,114500,1166852060,20150,20150,20200,20150,168
|
|
20241125,114400,1163464860,20150,20150,20200,20150,209
|
|
20241125,114300,1159249260,20150,20150,20200,20150,104
|
|
20241125,114200,1157153610,20150,20150,20150,20150,174
|
|
20241125,114100,1153647510,20150,20150,20150,20150,54
|
|
20241125,114000,1152559410,20150,20150,20200,20150,340
|
|
20241125,113900,1145703210,20150,20150,20200,20150,127
|
|
20241125,113800,1143143760,20150,20150,20150,20150,108
|
|
20241125,113700,1140967560,20150,20150,20150,20150,142
|
|
20241125,113600,1138106260,20150,20150,20150,20150,163
|
|
20241125,113500,1134821810,20150,20150,20150,20150,57
|
|
20241125,113400,1133673260,20150,20150,20150,20150,253
|
|
20241125,113300,1128575310,20150,20150,20150,20150,187
|
|
20241125,113200,1124807260,20150,20150,20150,20150,84
|
|
20241125,113100,1123114660,20200,20150,20200,20150,112
|
|
20241125,113000,1120856110,20150,20150,20200,20150,327
|
|
20241125,112900,1114261660,20150,20150,20200,20150,141
|
|
20241125,112800,1111419710,20200,20200,20200,20200,54
|
|
20241125,112700,1110328910,20200,20200,20200,20150,391
|
|
20241125,112600,1102441010,20150,20200,20200,20150,169
|
|
20241125,112500,1099030360,20200,20150,20200,20100,965
|
|
20241125,112400,1079538860,20100,20100,20150,20100,236
|
|
20241125,112300,1074788710,20100,20150,20150,20100,175
|
|
20241125,112200,1071267660,20150,20150,20150,20100,106
|
|
20241125,112100,1069131960,20100,20100,20150,20100,1293
|
|
20241125,112000,1043091210,20100,20100,20100,20100,49
|
|
20241125,111900,1042106310,20100,20100,20100,20100,109
|
|
20241125,111800,1039915410,20100,20100,20150,20100,325
|
|
20241125,111700,1033380110,20100,20100,20150,20100,73
|
|
20241125,111600,1031912760,20100,20150,20150,20100,11
|
|
20241125,111500,1031691610,20100,20100,20100,20100,305
|
|
20241125,111400,1025561110,20100,20100,20100,20100,56
|
|
20241125,111300,1024435510,20100,20100,20100,20100,96
|
|
20241125,111200,1022505910,20100,20100,20100,20100,291
|
|
20241125,111100,1016656810,20100,20100,20100,20100,90
|
|
20241125,111000,1014847810,20150,20100,20150,20100,45
|
|
20241125,110900,1013941660,20100,20100,20150,20100,167
|
|
20241125,110800,1010584610,20100,20100,20100,20100,226
|
|
20241125,110700,1006042010,20100,20100,20100,20100,31
|
|
20241125,110600,1005418910,20100,20100,20100,20100,155
|
|
20241125,110500,1002303410,20100,20100,20150,20100,409
|
|
20241125,110400,994074760,20100,20100,20100,20100,22
|
|
20241125,110300,993632560,20100,20100,20100,20100,135
|
|
20241125,110200,990919060,20100,20050,20100,20050,161
|
|
20241125,110100,987685560,20100,20100,20100,20050,962
|
|
20241125,110000,968350460,20100,20100,20100,20100,451
|
|
20241125,105900,959285360,20100,20100,20100,20100,181
|
|
20241125,105800,955647260,20100,20050,20150,20050,80
|
|
20241125,105700,954035960,20100,20050,20150,20050,846
|
|
20241125,105600,937034560,20050,20100,20100,20050,285
|
|
20241125,105500,931312160,20100,20100,20100,20100,162
|
|
20241125,105400,928055960,20100,20100,20100,20100,579
|
|
20241125,105300,916418060,20100,20100,20150,20100,89
|
|
20241125,105200,914629060,20150,20150,20150,20150,65
|
|
20241125,105100,913319310,20150,20150,20150,20150,119
|
|
20241125,105000,910921460,20150,20050,20150,20050,604
|
|
20241125,104900,898758710,20050,20050,20100,20050,146
|
|
20241125,104800,895829810,20050,20050,20100,20050,426
|
|
20241125,104700,887286010,20050,20050,20050,20050,108
|
|
20241125,104600,885120610,20050,20050,20100,20050,215
|
|
20241125,104500,880800960,20050,20050,20100,20050,131
|
|
20241125,104400,878174260,20050,20050,20050,20050,33
|
|
20241125,104300,877512610,20050,20100,20100,20050,236
|
|
20241125,104200,872780610,20050,20100,20100,20050,307
|
|
20241125,104100,866618510,20100,20100,20150,20100,775
|
|
20241125,104000,851038510,20100,20100,20150,20100,496
|
|
20241125,103900,841063960,20100,20150,20150,20100,156
|
|
20241125,103800,837921510,20150,20100,20150,20100,30
|
|
20241125,103700,837317060,20100,20050,20150,20050,711
|
|
20241125,103600,823007260,20100,20100,20150,20100,239
|
|
20241125,103500,818203310,20100,20100,20100,20100,450
|
|
20241125,103400,809158310,20100,20100,20100,20100,176
|
|
20241125,103300,805620710,20100,20150,20150,20100,182
|
|
20241125,103200,801962460,20100,20100,20100,20100,49
|
|
20241125,103100,800977560,20100,20050,20100,20050,53
|
|
20241125,103000,799912310,20050,20100,20100,20050,287
|
|
20241125,102900,794149760,20050,20050,20100,20050,171
|
|
20241125,102800,790717660,20100,20050,20100,20050,232
|
|
20241125,102700,786057260,20100,20100,20100,20100,206
|
|
20241125,102600,781916660,20100,20050,20100,20050,147
|
|
20241125,102500,778964610,20050,20100,20100,20050,263
|
|
20241125,102400,773681060,20050,20050,20050,20050,263
|
|
20241125,102300,768407910,20050,20050,20100,20050,151
|
|
20241125,102200,765374410,20050,20050,20050,20050,171
|
|
20241125,102100,761945860,20050,20050,20100,20050,366
|
|
20241125,102000,754601310,20050,20050,20050,20050,3
|
|
20241125,101900,754541160,20050,20100,20100,20050,171
|
|
20241125,101800,751107560,20100,20100,20100,20050,289
|
|
20241125,101700,745299810,20100,20100,20100,20100,160
|
|
20241125,101600,742083810,20100,20100,20100,20050,54
|
|
20241125,101500,740998460,20050,20100,20100,20050,181
|
|
20241125,101400,737368910,20100,20100,20100,20050,136
|
|
20241125,101300,734635510,20100,20150,20150,20100,217
|
|
20241125,101200,730268110,20100,20100,20150,20100,34
|
|
20241125,101100,729584210,20100,20100,20150,20100,600
|
|
20241125,101000,717513710,20100,20100,20150,20100,59
|
|
20241125,100900,716327510,20100,20100,20100,20100,65
|
|
20241125,100800,715021010,20100,20150,20150,20100,201
|
|
20241125,100700,710980010,20150,20150,20150,20150,254
|
|
20241125,100600,705861910,20150,20100,20150,20100,1019
|
|
20241125,100500,685329360,20100,20100,20150,20050,478
|
|
20241125,100400,675719860,20100,20100,20100,20100,1110
|
|
20241125,100300,653408860,20100,20100,20150,20100,25
|
|
20241125,100200,652906310,20100,20100,20100,20100,444
|
|
20241125,100100,643981910,20100,20150,20150,20100,1398
|
|
20241125,100000,615818310,20150,20100,20200,20100,273
|
|
20241125,095900,610312560,20100,20100,20150,20100,843
|
|
20241125,095800,593339960,20150,20150,20200,20150,511
|
|
20241125,095700,583042860,20100,20100,20200,20100,94
|
|
20241125,095600,581151210,20100,20100,20150,20100,126
|
|
20241125,095500,578618560,20100,20100,20150,20100,55
|
|
20241125,095400,577513010,20100,20150,20150,20100,75
|
|
20241125,095300,576002010,20150,20150,20150,20100,289
|
|
20241125,095200,570179260,20150,20150,20150,20150,318
|
|
20241125,095100,563771560,20150,20050,20150,20050,238
|
|
20241125,095000,558976160,20050,20050,20100,20050,63
|
|
20241125,094900,557712860,20050,20100,20150,20050,191
|
|
20241125,094800,553878460,20100,20050,20100,20050,65
|
|
20241125,094700,552572760,20100,20100,20150,20050,164
|
|
20241125,094600,549279110,20050,20050,20100,20050,190
|
|
20241125,094500,545468860,20050,20050,20100,20050,169
|
|
20241125,094400,542072960,20050,20050,20050,20050,33
|
|
20241125,094300,541411310,20050,20050,20100,20050,199
|
|
20241125,094200,537421260,20050,20100,20150,20050,41
|
|
20241125,094100,536596760,20050,20000,20050,20000,679
|
|
20241125,094000,522993010,20000,20000,20050,20000,115
|
|
20241125,093900,520692610,20000,20000,20000,20000,125
|
|
20241125,093800,518192610,20000,20000,20000,20000,25
|
|
20241125,093700,517692610,20000,20050,20050,20000,561
|
|
20241125,093600,506449560,20050,20100,20150,20050,758
|
|
20241125,093500,491212310,20100,20100,20150,20100,30
|
|
20241125,093400,490608610,20100,20100,20100,20100,52
|
|
20241125,093300,489563410,20100,20100,20150,20100,21
|
|
20241125,093200,489141260,20150,20150,20150,20150,205
|
|
20241125,093100,485010510,20200,20150,20200,20150,212
|
|
20241125,093000,480730660,20200,20100,20200,20100,264
|
|
20241125,092900,475411510,20100,20150,20150,20100,78
|
|
20241125,092800,473842510,20100,20100,20100,20100,535
|
|
20241125,092700,463089010,20100,20100,20100,20100,29
|
|
20241125,092600,462506110,20100,20100,20100,20100,30
|
|
20241125,092500,461903110,20150,20200,20200,20100,750
|
|
20241125,092400,446761960,20200,20200,20250,20200,545
|
|
20241125,092300,435752860,20200,20200,20200,20200,213
|
|
20241125,092200,431450260,20200,20250,20250,20200,170
|
|
20241125,092100,428011260,20200,20250,20250,20200,1088
|
|
20241125,092000,405979510,20250,20200,20250,20200,124
|
|
20241125,091900,403470810,20250,20200,20300,20200,77
|
|
20241125,091800,401912210,20250,20250,20250,20250,787
|
|
20241125,091700,385975460,20250,20300,20300,20250,378
|
|
20241125,091600,378303110,20300,20250,20300,20200,1215
|
|
20241125,091500,353689460,20150,20100,20200,20100,557
|
|
20241125,091400,342438410,20150,20150,20200,20150,747
|
|
20241125,091300,327385560,20150,20150,20200,20150,693
|
|
20241125,091200,313389710,20150,20150,20150,20150,258
|
|
20241125,091100,308191010,20200,20300,20350,20150,1381
|
|
20241125,091000,280216910,20300,20300,20350,20300,213
|
|
20241125,090900,275887260,20300,20350,20350,20250,393
|
|
20241125,090800,267897610,20350,20350,20400,20350,1183
|
|
20241125,090700,243792610,20350,20200,20450,20150,5135
|
|
20241125,090600,139439560,20200,20150,20250,20150,2362
|
|
20241125,090500,91768160,20100,20050,20100,20050,361
|
|
20241125,090400,84517110,20050,20150,20150,20050,805
|
|
20241125,090300,68354010,20150,20200,20200,20150,884
|
|
20241125,090200,50535060,20150,20150,20150,20050,1107
|
|
20241125,090100,28259910,20150,20000,20150,20000,618
|
|
20241125,090000,15845760,20000,19940,20000,19940,774
|