758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,213500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,213400,5046926000,20150,20150,20150,20150,0
|
|
20241112,213300,5046926000,20150,20150,20150,20150,0
|
|
20241112,213200,5046926000,20150,20150,20150,20150,0
|
|
20241112,213100,5046926000,20150,20150,20150,20150,0
|
|
20241112,213000,5046926000,20150,20150,20150,20150,0
|
|
20241112,212900,5046926000,20150,20150,20150,20150,0
|
|
20241112,212800,5046926000,20150,20150,20150,20150,0
|
|
20241112,212700,5046926000,20150,20150,20150,20150,0
|
|
20241112,212600,5046926000,20150,20150,20150,20150,0
|
|
20241112,212500,5046926000,20150,20150,20150,20150,0
|
|
20241112,212400,5046926000,20150,20150,20150,20150,0
|
|
20241112,212300,5046926000,20150,20150,20150,20150,0
|
|
20241112,212200,5046926000,20150,20150,20150,20150,0
|
|
20241112,212100,5046926000,20150,20150,20150,20150,0
|
|
20241112,212000,5046926000,20150,20150,20150,20150,0
|
|
20241112,211900,5046926000,20150,20150,20150,20150,0
|
|
20241112,211800,5046926000,20150,20150,20150,20150,0
|
|
20241112,211700,5046926000,20150,20150,20150,20150,0
|
|
20241112,211600,5046926000,20150,20150,20150,20150,0
|
|
20241112,211500,5046926000,20150,20150,20150,20150,0
|
|
20241112,211400,5046926000,20150,20150,20150,20150,0
|
|
20241112,211300,5046926000,20150,20150,20150,20150,0
|
|
20241112,211200,5046926000,20150,20150,20150,20150,0
|
|
20241112,211100,5046926000,20150,20150,20150,20150,0
|
|
20241112,211000,5046926000,20150,20150,20150,20150,0
|
|
20241112,210900,5046926000,20150,20150,20150,20150,0
|
|
20241112,210800,5046926000,20150,20150,20150,20150,0
|
|
20241112,210700,5046926000,20150,20150,20150,20150,0
|
|
20241112,210600,5046926000,20150,20150,20150,20150,0
|
|
20241112,210500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,210400,5046926000,20150,20150,20150,20150,0
|
|
20241112,210300,5046926000,20150,20150,20150,20150,0
|
|
20241112,210200,5046926000,20150,20150,20150,20150,0
|
|
20241112,210100,5046926000,20150,20150,20150,20150,0
|
|
20241112,210000,5046926000,20150,20150,20150,20150,0
|
|
20241112,205900,5046926000,20150,20150,20150,20150,0
|
|
20241112,205800,5046926000,20150,20150,20150,20150,0
|
|
20241112,205700,5046926000,20150,20150,20150,20150,0
|
|
20241112,205600,5046926000,20150,20150,20150,20150,0
|
|
20241112,205500,5046926000,20150,20150,20150,20150,0
|
|
20241112,205400,5046926000,20150,20150,20150,20150,0
|
|
20241112,205300,5046926000,20150,20150,20150,20150,0
|
|
20241112,205200,5046926000,20150,20150,20150,20150,0
|
|
20241112,205100,5046926000,20150,20150,20150,20150,0
|
|
20241112,205000,5046926000,20150,20150,20150,20150,0
|
|
20241112,204900,5046926000,20150,20150,20150,20150,0
|
|
20241112,204800,5046926000,20150,20150,20150,20150,0
|
|
20241112,204700,5046926000,20150,20150,20150,20150,0
|
|
20241112,204600,5046926000,20150,20150,20150,20150,0
|
|
20241112,204500,5046926000,20150,20150,20150,20150,0
|
|
20241112,204400,5046926000,20150,20150,20150,20150,0
|
|
20241112,204300,5046926000,20150,20150,20150,20150,0
|
|
20241112,204200,5046926000,20150,20150,20150,20150,0
|
|
20241112,204100,5046926000,20150,20150,20150,20150,0
|
|
20241112,204000,5046926000,20150,20150,20150,20150,0
|
|
20241112,203900,5046926000,20150,20150,20150,20150,0
|
|
20241112,203800,5046926000,20150,20150,20150,20150,0
|
|
20241112,203700,5046926000,20150,20150,20150,20150,0
|
|
20241112,203600,5046926000,20150,20150,20150,20150,0
|
|
20241112,203500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,203400,5046926000,20150,20150,20150,20150,0
|
|
20241112,203300,5046926000,20150,20150,20150,20150,0
|
|
20241112,203200,5046926000,20150,20150,20150,20150,0
|
|
20241112,203100,5046926000,20150,20150,20150,20150,0
|
|
20241112,203000,5046926000,20150,20150,20150,20150,0
|
|
20241112,202900,5046926000,20150,20150,20150,20150,0
|
|
20241112,202800,5046926000,20150,20150,20150,20150,0
|
|
20241112,202700,5046926000,20150,20150,20150,20150,0
|
|
20241112,202600,5046926000,20150,20150,20150,20150,0
|
|
20241112,202500,5046926000,20150,20150,20150,20150,0
|
|
20241112,202400,5046926000,20150,20150,20150,20150,0
|
|
20241112,202300,5046926000,20150,20150,20150,20150,0
|
|
20241112,202200,5046926000,20150,20150,20150,20150,0
|
|
20241112,202100,5046926000,20150,20150,20150,20150,0
|
|
20241112,202000,5046926000,20150,20150,20150,20150,0
|
|
20241112,201900,5046926000,20150,20150,20150,20150,0
|
|
20241112,201800,5046926000,20150,20150,20150,20150,0
|
|
20241112,201700,5046926000,20150,20150,20150,20150,0
|
|
20241112,201600,5046926000,20150,20150,20150,20150,0
|
|
20241112,201500,5046926000,20150,20150,20150,20150,0
|
|
20241112,201400,5046926000,20150,20150,20150,20150,0
|
|
20241112,201300,5046926000,20150,20150,20150,20150,0
|
|
20241112,201200,5046926000,20150,20150,20150,20150,0
|
|
20241112,201100,5046926000,20150,20150,20150,20150,0
|
|
20241112,201000,5046926000,20150,20150,20150,20150,0
|
|
20241112,200900,5046926000,20150,20150,20150,20150,0
|
|
20241112,200800,5046926000,20150,20150,20150,20150,0
|
|
20241112,200700,5046926000,20150,20150,20150,20150,0
|
|
20241112,200600,5046926000,20150,20150,20150,20150,0
|
|
20241112,200500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,200400,5046926000,20150,20150,20150,20150,0
|
|
20241112,200300,5046926000,20150,20150,20150,20150,0
|
|
20241112,200200,5046926000,20150,20150,20150,20150,0
|
|
20241112,200100,5046926000,20150,20150,20150,20150,0
|
|
20241112,200000,5046926000,20150,20150,20150,20150,0
|
|
20241112,195900,5046926000,20150,20150,20150,20150,0
|
|
20241112,195800,5046926000,20150,20150,20150,20150,0
|
|
20241112,195700,5046926000,20150,20150,20150,20150,0
|
|
20241112,195600,5046926000,20150,20150,20150,20150,0
|
|
20241112,195500,5046926000,20150,20150,20150,20150,0
|
|
20241112,195400,5046926000,20150,20150,20150,20150,0
|
|
20241112,195300,5046926000,20150,20150,20150,20150,0
|
|
20241112,195200,5046926000,20150,20150,20150,20150,0
|
|
20241112,195100,5046926000,20150,20150,20150,20150,0
|
|
20241112,195000,5046926000,20150,20150,20150,20150,0
|
|
20241112,194900,5046926000,20150,20150,20150,20150,0
|
|
20241112,194800,5046926000,20150,20150,20150,20150,0
|
|
20241112,194700,5046926000,20150,20150,20150,20150,0
|
|
20241112,194600,5046926000,20150,20150,20150,20150,0
|
|
20241112,194500,5046926000,20150,20150,20150,20150,0
|
|
20241112,194400,5046926000,20150,20150,20150,20150,0
|
|
20241112,194300,5046926000,20150,20150,20150,20150,0
|
|
20241112,194200,5046926000,20150,20150,20150,20150,0
|
|
20241112,194100,5046926000,20150,20150,20150,20150,0
|
|
20241112,194000,5046926000,20150,20150,20150,20150,0
|
|
20241112,193900,5046926000,20150,20150,20150,20150,0
|
|
20241112,193800,5046926000,20150,20150,20150,20150,0
|
|
20241112,193700,5046926000,20150,20150,20150,20150,0
|
|
20241112,193600,5046926000,20150,20150,20150,20150,0
|
|
20241112,193500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,193400,5046926000,20150,20150,20150,20150,0
|
|
20241112,193300,5046926000,20150,20150,20150,20150,0
|
|
20241112,193200,5046926000,20150,20150,20150,20150,0
|
|
20241112,193100,5046926000,20150,20150,20150,20150,0
|
|
20241112,193000,5046926000,20150,20150,20150,20150,0
|
|
20241112,192900,5046926000,20150,20150,20150,20150,0
|
|
20241112,192800,5046926000,20150,20150,20150,20150,0
|
|
20241112,192700,5046926000,20150,20150,20150,20150,0
|
|
20241112,192600,5046926000,20150,20150,20150,20150,0
|
|
20241112,192500,5046926000,20150,20150,20150,20150,0
|
|
20241112,192400,5046926000,20150,20150,20150,20150,0
|
|
20241112,192300,5046926000,20150,20150,20150,20150,0
|
|
20241112,192200,5046926000,20150,20150,20150,20150,0
|
|
20241112,192100,5046926000,20150,20150,20150,20150,0
|
|
20241112,192000,5046926000,20150,20150,20150,20150,0
|
|
20241112,191900,5046926000,20150,20150,20150,20150,0
|
|
20241112,191800,5046926000,20150,20150,20150,20150,0
|
|
20241112,191700,5046926000,20150,20150,20150,20150,0
|
|
20241112,191600,5046926000,20150,20150,20150,20150,0
|
|
20241112,191500,5046926000,20150,20150,20150,20150,0
|
|
20241112,191400,5046926000,20150,20150,20150,20150,0
|
|
20241112,191300,5046926000,20150,20150,20150,20150,0
|
|
20241112,191200,5046926000,20150,20150,20150,20150,0
|
|
20241112,191100,5046926000,20150,20150,20150,20150,0
|
|
20241112,191000,5046926000,20150,20150,20150,20150,0
|
|
20241112,190900,5046926000,20150,20150,20150,20150,0
|
|
20241112,190800,5046926000,20150,20150,20150,20150,0
|
|
20241112,190700,5046926000,20150,20150,20150,20150,0
|
|
20241112,190600,5046926000,20150,20150,20150,20150,0
|
|
20241112,190500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,190400,5046926000,20150,20150,20150,20150,0
|
|
20241112,190300,5046926000,20150,20150,20150,20150,0
|
|
20241112,190200,5046926000,20150,20150,20150,20150,0
|
|
20241112,190100,5046926000,20150,20150,20150,20150,0
|
|
20241112,190000,5046926000,20150,20150,20150,20150,0
|
|
20241112,185900,5046926000,20150,20150,20150,20150,0
|
|
20241112,185800,5046926000,20150,20150,20150,20150,0
|
|
20241112,185700,5046926000,20150,20150,20150,20150,0
|
|
20241112,185600,5046926000,20150,20150,20150,20150,0
|
|
20241112,185500,5046926000,20150,20150,20150,20150,0
|
|
20241112,185400,5046926000,20150,20150,20150,20150,0
|
|
20241112,185300,5046926000,20150,20150,20150,20150,0
|
|
20241112,185200,5046926000,20150,20150,20150,20150,0
|
|
20241112,185100,5046926000,20150,20150,20150,20150,0
|
|
20241112,185000,5046926000,20150,20150,20150,20150,0
|
|
20241112,184900,5046926000,20150,20150,20150,20150,0
|
|
20241112,184800,5046926000,20150,20150,20150,20150,0
|
|
20241112,184700,5046926000,20150,20150,20150,20150,0
|
|
20241112,184600,5046926000,20150,20150,20150,20150,0
|
|
20241112,184500,5046926000,20150,20150,20150,20150,0
|
|
20241112,184400,5046926000,20150,20150,20150,20150,0
|
|
20241112,184300,5046926000,20150,20150,20150,20150,0
|
|
20241112,184200,5046926000,20150,20150,20150,20150,0
|
|
20241112,184100,5046926000,20150,20150,20150,20150,0
|
|
20241112,184000,5046926000,20150,20150,20150,20150,0
|
|
20241112,183900,5046926000,20150,20150,20150,20150,0
|
|
20241112,183800,5046926000,20150,20150,20150,20150,0
|
|
20241112,183700,5046926000,20150,20150,20150,20150,0
|
|
20241112,183600,5046926000,20150,20150,20150,20150,0
|
|
20241112,183500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,183400,5046926000,20150,20150,20150,20150,0
|
|
20241112,183300,5046926000,20150,20150,20150,20150,0
|
|
20241112,183200,5046926000,20150,20150,20150,20150,0
|
|
20241112,183100,5046926000,20150,20150,20150,20150,0
|
|
20241112,183000,5046926000,20150,20150,20150,20150,0
|
|
20241112,182900,5046926000,20150,20150,20150,20150,0
|
|
20241112,182800,5046926000,20150,20150,20150,20150,0
|
|
20241112,182700,5046926000,20150,20150,20150,20150,0
|
|
20241112,182600,5046926000,20150,20150,20150,20150,0
|
|
20241112,182500,5046926000,20150,20150,20150,20150,0
|
|
20241112,182400,5046926000,20150,20150,20150,20150,0
|
|
20241112,182300,5046926000,20150,20150,20150,20150,0
|
|
20241112,182200,5046926000,20150,20150,20150,20150,0
|
|
20241112,182100,5046926000,20150,20150,20150,20150,0
|
|
20241112,182000,5046926000,20150,20150,20150,20150,0
|
|
20241112,181900,5046926000,20150,20150,20150,20150,0
|
|
20241112,181800,5046926000,20150,20150,20150,20150,0
|
|
20241112,181700,5046926000,20150,20150,20150,20150,0
|
|
20241112,181600,5046926000,20150,20150,20150,20150,0
|
|
20241112,181500,5046926000,20150,20150,20150,20150,0
|
|
20241112,181400,5046926000,20150,20150,20150,20150,0
|
|
20241112,181300,5046926000,20150,20150,20150,20150,0
|
|
20241112,181200,5046926000,20150,20150,20150,20150,0
|
|
20241112,181100,5046926000,20150,20150,20150,20150,0
|
|
20241112,181000,5046926000,20150,20150,20150,20150,0
|
|
20241112,180900,5046926000,20150,20150,20150,20150,0
|
|
20241112,180800,5046926000,20150,20150,20150,20150,0
|
|
20241112,180700,5046926000,20150,20150,20150,20150,0
|
|
20241112,180600,5046926000,20150,20150,20150,20150,0
|
|
20241112,180500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,180400,5046926000,20150,20150,20150,20150,0
|
|
20241112,180300,5046926000,20150,20150,20150,20150,0
|
|
20241112,180200,5046926000,20150,20150,20150,20150,0
|
|
20241112,180100,5046926000,20150,20150,20150,20150,0
|
|
20241112,180000,5046926000,20150,20150,20150,20150,0
|
|
20241112,175900,5046926000,20150,20150,20150,20150,0
|
|
20241112,175800,5046926000,20150,20150,20150,20150,0
|
|
20241112,175700,5046926000,20150,20150,20150,20150,0
|
|
20241112,175600,5046926000,20150,20150,20150,20150,0
|
|
20241112,175500,5046926000,20150,20150,20150,20150,0
|
|
20241112,175400,5046926000,20150,20150,20150,20150,0
|
|
20241112,175300,5046926000,20150,20150,20150,20150,0
|
|
20241112,175200,5046926000,20150,20150,20150,20150,0
|
|
20241112,175100,5046926000,20150,20150,20150,20150,0
|
|
20241112,175000,5046926000,20150,20150,20150,20150,0
|
|
20241112,174900,5046926000,20150,20150,20150,20150,0
|
|
20241112,174800,5046926000,20150,20150,20150,20150,0
|
|
20241112,174700,5046926000,20150,20150,20150,20150,0
|
|
20241112,174600,5046926000,20150,20150,20150,20150,0
|
|
20241112,174500,5046926000,20150,20150,20150,20150,0
|
|
20241112,174400,5046926000,20150,20150,20150,20150,0
|
|
20241112,174300,5046926000,20150,20150,20150,20150,0
|
|
20241112,174200,5046926000,20150,20150,20150,20150,0
|
|
20241112,174100,5046926000,20150,20150,20150,20150,0
|
|
20241112,174000,5046926000,20150,20150,20150,20150,0
|
|
20241112,173900,5046926000,20150,20150,20150,20150,0
|
|
20241112,173800,5046926000,20150,20150,20150,20150,0
|
|
20241112,173700,5046926000,20150,20150,20150,20150,0
|
|
20241112,173600,5046926000,20150,20150,20150,20150,0
|
|
20241112,173500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,173400,5046926000,20150,20150,20150,20150,0
|
|
20241112,173300,5046926000,20150,20150,20150,20150,0
|
|
20241112,173200,5046926000,20150,20150,20150,20150,0
|
|
20241112,173100,5046926000,20150,20150,20150,20150,0
|
|
20241112,173000,5046926000,20150,20150,20150,20150,0
|
|
20241112,172900,5046926000,20150,20150,20150,20150,0
|
|
20241112,172800,5046926000,20150,20150,20150,20150,0
|
|
20241112,172700,5046926000,20150,20150,20150,20150,0
|
|
20241112,172600,5046926000,20150,20150,20150,20150,0
|
|
20241112,172500,5046926000,20150,20150,20150,20150,0
|
|
20241112,172400,5046926000,20150,20150,20150,20150,0
|
|
20241112,172300,5046926000,20150,20150,20150,20150,0
|
|
20241112,172200,5046926000,20150,20150,20150,20150,0
|
|
20241112,172100,5046926000,20150,20150,20150,20150,0
|
|
20241112,172000,5046926000,20150,20150,20150,20150,0
|
|
20241112,171900,5046926000,20150,20150,20150,20150,0
|
|
20241112,171800,5046926000,20150,20150,20150,20150,0
|
|
20241112,171700,5046926000,20150,20150,20150,20150,0
|
|
20241112,171600,5046926000,20150,20150,20150,20150,0
|
|
20241112,171500,5046926000,20150,20150,20150,20150,0
|
|
20241112,171400,5046926000,20150,20150,20150,20150,0
|
|
20241112,171300,5046926000,20150,20150,20150,20150,0
|
|
20241112,171200,5046926000,20150,20150,20150,20150,0
|
|
20241112,171100,5046926000,20150,20150,20150,20150,0
|
|
20241112,171000,5046926000,20150,20150,20150,20150,0
|
|
20241112,170900,5046926000,20150,20150,20150,20150,0
|
|
20241112,170800,5046926000,20150,20150,20150,20150,0
|
|
20241112,170700,5046926000,20150,20150,20150,20150,0
|
|
20241112,170600,5046926000,20150,20150,20150,20150,0
|
|
20241112,170500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,170400,5046926000,20150,20150,20150,20150,0
|
|
20241112,170300,5046926000,20150,20150,20150,20150,0
|
|
20241112,170200,5046926000,20150,20150,20150,20150,0
|
|
20241112,170100,5046926000,20150,20150,20150,20150,0
|
|
20241112,170000,5046926000,20150,20150,20150,20150,0
|
|
20241112,165900,5046926000,20150,20150,20150,20150,0
|
|
20241112,165800,5046926000,20150,20150,20150,20150,0
|
|
20241112,165700,5046926000,20150,20150,20150,20150,0
|
|
20241112,165600,5046926000,20150,20150,20150,20150,0
|
|
20241112,165500,5046926000,20150,20150,20150,20150,0
|
|
20241112,165400,5046926000,20150,20150,20150,20150,0
|
|
20241112,165300,5046926000,20150,20150,20150,20150,0
|
|
20241112,165200,5046926000,20150,20150,20150,20150,0
|
|
20241112,165100,5046926000,20150,20150,20150,20150,0
|
|
20241112,165000,5046926000,20150,20150,20150,20150,0
|
|
20241112,164900,5046926000,20150,20150,20150,20150,0
|
|
20241112,164800,5046926000,20150,20150,20150,20150,0
|
|
20241112,164700,5046926000,20150,20150,20150,20150,0
|
|
20241112,164600,5046926000,20150,20150,20150,20150,0
|
|
20241112,164500,5046926000,20150,20150,20150,20150,0
|
|
20241112,164400,5046926000,20150,20150,20150,20150,0
|
|
20241112,164300,5046926000,20150,20150,20150,20150,0
|
|
20241112,164200,5046926000,20150,20150,20150,20150,0
|
|
20241112,164100,5046926000,20150,20150,20150,20150,0
|
|
20241112,164000,5046926000,20150,20150,20150,20150,0
|
|
20241112,163900,5046926000,20150,20150,20150,20150,0
|
|
20241112,163800,5046926000,20150,20150,20150,20150,0
|
|
20241112,163700,5046926000,20150,20150,20150,20150,0
|
|
20241112,163600,5046926000,20150,20150,20150,20150,0
|
|
20241112,163500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,163400,5046926000,20150,20150,20150,20150,0
|
|
20241112,163300,5046926000,20150,20150,20150,20150,0
|
|
20241112,163200,5046926000,20150,20150,20150,20150,0
|
|
20241112,163100,5046926000,20150,20150,20150,20150,0
|
|
20241112,163000,5046926000,20150,20150,20150,20150,0
|
|
20241112,162900,5046926000,20150,20150,20150,20150,0
|
|
20241112,162800,5046926000,20150,20150,20150,20150,0
|
|
20241112,162700,5046926000,20150,20150,20150,20150,0
|
|
20241112,162600,5046926000,20150,20150,20150,20150,0
|
|
20241112,162500,5046926000,20150,20150,20150,20150,0
|
|
20241112,162400,5046926000,20150,20150,20150,20150,0
|
|
20241112,162300,5046926000,20150,20150,20150,20150,0
|
|
20241112,162200,5046926000,20150,20150,20150,20150,0
|
|
20241112,162100,5046926000,20150,20150,20150,20150,0
|
|
20241112,162000,5046926000,20150,20150,20150,20150,0
|
|
20241112,161900,5046926000,20150,20150,20150,20150,0
|
|
20241112,161800,5046926000,20150,20150,20150,20150,0
|
|
20241112,161700,5046926000,20150,20150,20150,20150,0
|
|
20241112,161600,5046926000,20150,20150,20150,20150,0
|
|
20241112,161500,5046926000,20150,20150,20150,20150,0
|
|
20241112,161400,5046926000,20150,20150,20150,20150,0
|
|
20241112,161300,5046926000,20150,20150,20150,20150,0
|
|
20241112,161200,5046926000,20150,20150,20150,20150,0
|
|
20241112,161100,5046926000,20150,20150,20150,20150,0
|
|
20241112,161000,5046926000,20150,20150,20150,20150,0
|
|
20241112,160900,5046926000,20150,20150,20150,20150,0
|
|
20241112,160800,5046926000,20150,20150,20150,20150,0
|
|
20241112,160700,5046926000,20150,20150,20150,20150,0
|
|
20241112,160600,5046926000,20150,20150,20150,20150,0
|
|
20241112,160500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,160400,5046926000,20150,20150,20150,20150,0
|
|
20241112,160300,5046926000,20150,20150,20150,20150,0
|
|
20241112,160200,5046926000,20150,20150,20150,20150,0
|
|
20241112,160100,5046926000,20150,20150,20150,20150,0
|
|
20241112,160000,5046926000,20150,20150,20150,20150,0
|
|
20241112,155900,5046926000,20150,20150,20150,20150,0
|
|
20241112,155800,5046926000,20150,20150,20150,20150,0
|
|
20241112,155700,5046926000,20150,20150,20150,20150,0
|
|
20241112,155600,5046926000,20150,20150,20150,20150,0
|
|
20241112,155500,5046926000,20150,20150,20150,20150,0
|
|
20241112,155400,5046926000,20150,20150,20150,20150,0
|
|
20241112,155300,5046926000,20150,20150,20150,20150,0
|
|
20241112,155200,5046926000,20150,20150,20150,20150,0
|
|
20241112,155100,5046926000,20150,20150,20150,20150,0
|
|
20241112,155000,5046926000,20150,20150,20150,20150,0
|
|
20241112,154900,5046926000,20150,20150,20150,20150,0
|
|
20241112,154800,5046926000,20150,20150,20150,20150,0
|
|
20241112,154700,5046926000,20150,20150,20150,20150,0
|
|
20241112,154600,5046926000,20150,20150,20150,20150,0
|
|
20241112,154500,5046926000,20150,20150,20150,20150,0
|
|
20241112,154400,5046926000,20150,20150,20150,20150,0
|
|
20241112,154300,5046926000,20150,20150,20150,20150,0
|
|
20241112,154200,5046926000,20150,20150,20150,20150,0
|
|
20241112,154100,5046926000,20150,20150,20150,20150,0
|
|
20241112,154000,5046926000,20150,20150,20150,20150,0
|
|
20241112,153900,5046926000,20150,20150,20150,20150,0
|
|
20241112,153800,5046926000,20150,20150,20150,20150,0
|
|
20241112,153700,5046926000,20150,20150,20150,20150,0
|
|
20241112,153600,5046926000,20150,20150,20150,20150,0
|
|
20241112,153500,5046926000,20150,20150,20150,20150,3711
|
|
20241112,153400,5046926000,20150,20150,20150,20150,0
|
|
20241112,153300,5046926000,20150,20150,20150,20150,0
|
|
20241112,153200,5046926000,20150,20150,20150,20150,0
|
|
20241112,153100,5046926000,20150,20150,20150,20150,0
|
|
20241112,153000,5046926000,20150,20150,20150,20150,3711
|
|
20241112,152900,4972149350,19990,19990,19990,19990,0
|
|
20241112,152800,4972149350,19990,19990,19990,19990,0
|
|
20241112,152700,4972149350,19990,19990,19990,19990,0
|
|
20241112,152600,4972149350,19990,19990,19990,19990,0
|
|
20241112,152500,4972149350,19990,19990,19990,19990,0
|
|
20241112,152400,4972149350,19990,19990,19990,19990,0
|
|
20241112,152300,4972149350,19990,19990,19990,19990,0
|
|
20241112,152200,4972149350,19990,19990,19990,19990,0
|
|
20241112,152100,4972149350,19990,19990,19990,19990,0
|
|
20241112,152000,4972149350,19990,19990,19990,19990,0
|
|
20241112,151900,4972149350,19990,19970,20050,19970,96
|
|
20241112,151800,4970230490,20050,20050,20050,20000,1163
|
|
20241112,151700,4946967440,20050,20050,20050,19970,432
|
|
20241112,151600,4938329690,20000,20000,20000,19960,489
|
|
20241112,151500,4928553260,20000,19830,20000,19830,456
|
|
20241112,151400,4919449270,19820,19890,19910,19800,1669
|
|
20241112,151300,4886355110,19960,19990,19990,19890,1936
|
|
20241112,151200,4847748500,19990,20000,20050,19990,876
|
|
20241112,151100,4830230280,20050,19990,20050,19990,152
|
|
20241112,151000,4827191070,20050,20100,20100,19990,2768
|
|
20241112,150900,4771775920,20100,20150,20150,20100,596
|
|
20241112,150800,4759779770,20150,20150,20150,20100,742
|
|
20241112,150700,4744834170,20100,20100,20150,20100,158
|
|
20241112,150600,4741655220,20100,20100,20150,20100,390
|
|
20241112,150500,4733812720,20100,20100,20150,20100,213
|
|
20241112,150400,4729523020,20100,20150,20150,20100,163
|
|
20241112,150300,4726242070,20100,20100,20100,20050,339
|
|
20241112,150200,4719428670,20100,20000,20100,20000,361
|
|
20241112,150100,4712189820,20050,20050,20050,20000,155
|
|
20241112,150000,4709084720,20100,20050,20100,20050,204
|
|
20241112,145900,4704985420,20000,20050,20050,20000,634
|
|
20241112,145800,4692294720,20050,20000,20050,20000,144
|
|
20241112,145700,4689409720,20000,20000,20050,19980,666
|
|
20241112,145600,4676091540,20000,20000,20000,20000,51
|
|
20241112,145500,4675071540,20000,20000,20050,20000,723
|
|
20241112,145400,4660606690,20050,20050,20050,20000,25
|
|
20241112,145300,4660105540,20050,20000,20050,19990,1168
|
|
20241112,145200,4636742020,20050,20000,20050,19980,1351
|
|
20241112,145100,4609739850,20050,20050,20100,20000,377
|
|
20241112,145000,4602178800,20050,20100,20150,20000,275
|
|
20241112,144900,4596663300,20100,20150,20250,20100,805
|
|
20241112,144800,4580418250,20100,20150,20150,20050,214
|
|
20241112,144700,4576117550,20050,20150,20150,20050,406
|
|
20241112,144600,4567947700,20100,20000,20150,20000,830
|
|
20241112,144500,4551271600,19990,20000,20050,19990,686
|
|
20241112,144400,4537551250,19990,19990,20000,19990,49
|
|
20241112,144300,4536571390,20000,19990,20000,19980,179
|
|
20241112,144200,4532992740,20000,20000,20000,19990,233
|
|
20241112,144100,4528332940,20000,20000,20000,20000,196
|
|
20241112,144000,4524412940,20000,19990,20000,19980,496
|
|
20241112,143900,4514498000,20000,19980,20000,19980,247
|
|
20241112,143800,4509559690,19960,20050,20050,19960,1782
|
|
20241112,143700,4473948360,20100,20000,20100,20000,1000
|
|
20241112,143600,4453877460,20000,20050,20050,20000,737
|
|
20241112,143500,4439133660,20100,20100,20100,20100,88
|
|
20241112,143400,4437364860,20050,20050,20100,20050,134
|
|
20241112,143300,4434676110,20100,20050,20100,20000,1169
|
|
20241112,143200,4411234660,20050,20100,20100,20050,177
|
|
20241112,143100,4407684310,20100,20100,20100,20000,312
|
|
20241112,143000,4401424010,20100,20050,20150,20050,66
|
|
20241112,142900,4400096560,20150,20100,20150,20050,163
|
|
20241112,142800,4396817110,20100,20000,20100,20000,685
|
|
20241112,142700,4383084760,20000,19960,20000,19960,249
|
|
20241112,142600,4378111720,19970,20050,20050,19970,1150
|
|
20241112,142500,4355107100,20050,20100,20100,20050,164
|
|
20241112,142400,4351817400,20100,20100,20100,20050,107
|
|
20241112,142300,4349666850,20100,20100,20150,20000,354
|
|
20241112,142200,4342557950,20000,20050,20150,20000,427
|
|
20241112,142100,4333997750,20050,20150,20150,20050,812
|
|
20241112,142000,4317691450,20150,20150,20200,20000,791
|
|
20241112,141900,4301776850,20000,20200,20200,20000,1976
|
|
20241112,141800,4262131600,20200,20250,20250,20150,689
|
|
20241112,141700,4248227600,20250,20300,20350,20250,678
|
|
20241112,141600,4234480600,20250,20250,20300,20200,1034
|
|
20241112,141500,4213528100,20300,20250,20300,20200,1059
|
|
20241112,141400,4192080850,20300,20200,20300,20200,382
|
|
20241112,141300,4184350700,20250,20200,20300,20200,403
|
|
20241112,141200,4176188600,20300,20250,20300,20250,555
|
|
20241112,141100,4164944700,20250,20200,20250,20200,1892
|
|
20241112,141000,4126685750,20250,20200,20300,20200,851
|
|
20241112,140900,4109452350,20200,20250,20450,20200,2735
|
|
20241112,140800,4053952350,20300,20650,20650,20300,9505
|
|
20241112,140700,3858567350,20650,20200,20650,20200,12302
|
|
20241112,140600,3607466250,20200,20050,20200,20050,2664
|
|
20241112,140500,3553774450,20000,20050,20100,20000,244
|
|
20241112,140400,3548882450,20100,20000,20100,20000,184
|
|
20241112,140300,3545190650,20050,20050,20050,20050,116
|
|
20241112,140200,3542864850,20050,20050,20050,20050,306
|
|
20241112,140100,3536729550,20050,19990,20100,19990,402
|
|
20241112,140000,3528673120,19980,19980,19990,19960,117
|
|
20241112,135900,3526335890,19980,19980,19980,19970,66
|
|
20241112,135800,3525017310,19980,19980,19980,19980,184
|
|
20241112,135700,3521340990,19950,19920,19980,19920,282
|
|
20241112,135600,3515721300,19920,19900,19920,19880,1146
|
|
20241112,135500,3492898690,19890,19920,19920,19890,484
|
|
20241112,135400,3483266670,19910,19890,19930,19890,326
|
|
20241112,135300,3476773550,19920,19890,19920,19830,268
|
|
20241112,135200,3471440190,19890,19830,19920,19820,335
|
|
20241112,135100,3464773170,19890,19890,19890,19800,2433
|
|
20241112,135000,3416525490,19890,19920,19940,19890,595
|
|
20241112,134900,3404679440,19940,19940,19940,19930,768
|
|
20241112,134800,3389367470,19940,19990,19990,19940,247
|
|
20241112,134700,3384438870,19970,20050,20050,19950,1499
|
|
20241112,134600,3354482510,20050,20050,20100,19990,1009
|
|
20241112,134500,3334290690,20050,20000,20050,20000,367
|
|
20241112,134400,3326948390,20100,20100,20100,20100,221
|
|
20241112,134300,3322506290,20100,20050,20100,20050,287
|
|
20241112,134200,3316744990,20100,20100,20100,20100,187
|
|
20241112,134100,3312986290,20000,20100,20100,20000,379
|
|
20241112,134000,3305381390,20100,20000,20100,20000,126
|
|
20241112,133900,3302852040,20100,20100,20100,20100,70
|
|
20241112,133800,3301445040,20100,20050,20100,20000,375
|
|
20241112,133700,3293933490,20100,20100,20100,20100,109
|
|
20241112,133600,3291742590,20100,20150,20150,20050,188
|
|
20241112,133500,3287965790,20150,20150,20150,20150,89
|
|
20241112,133400,3286172440,20150,20100,20150,20050,115
|
|
20241112,133300,3283862090,20100,20150,20150,20100,134
|
|
20241112,133200,3281165490,20100,20150,20150,20100,358
|
|
20241112,133100,3273963640,20150,20100,20150,20100,91
|
|
20241112,133000,3272130640,20100,20100,20150,20100,124
|
|
20241112,132900,3269633490,20100,20150,20150,20100,88
|
|
20241112,132800,3267862740,20150,20150,20150,20150,29
|
|
20241112,132700,3267278390,20150,20100,20200,20050,531
|
|
20241112,132600,3256581390,20200,20200,20200,20200,110
|
|
20241112,132500,3254359390,20100,20100,20200,20100,242
|
|
20241112,132400,3249485190,20100,20150,20150,20100,385
|
|
20241112,132300,3241739090,20150,20100,20150,20100,610
|
|
20241112,132200,3229472840,20150,20150,20150,20050,276
|
|
20241112,132100,3223912140,20150,20150,20150,20150,106
|
|
20241112,132000,3221776240,20150,20150,20150,20150,104
|
|
20241112,131900,3219680640,20150,20150,20150,20150,67
|
|
20241112,131800,3218330590,20100,20100,20100,20050,425
|
|
20241112,131700,3209802290,20050,20050,20100,20050,125
|
|
20241112,131600,3207294440,20050,20100,20100,20050,96
|
|
20241112,131500,3205366390,20050,20050,20100,20000,148
|
|
20241112,131400,3202398590,20000,20100,20100,20000,90
|
|
20241112,131300,3200594690,20100,20050,20100,20050,207
|
|
20241112,131200,3196439340,20100,20150,20150,20100,36
|
|
20241112,131100,3195713990,20100,20200,20200,20050,325
|
|
20241112,131000,3189174290,20200,20200,20200,20200,231
|
|
20241112,130900,3184508090,20200,20050,20200,20050,40
|
|
20241112,130800,3183700990,20200,20050,20200,20050,291
|
|
20241112,130700,3177853890,20150,20100,20150,20100,147
|
|
20241112,130600,3174895790,20150,20250,20250,20150,341
|
|
20241112,130500,3168018940,20250,20250,20250,20200,86
|
|
20241112,130400,3166280340,20200,20200,20250,20150,935
|
|
20241112,130300,3147401640,20200,20200,20200,20200,73
|
|
20241112,130200,3145927040,20200,20100,20200,20100,78
|
|
20241112,130100,3144352240,20200,20200,20200,20200,77
|
|
20241112,130000,3142796840,20200,20100,20200,20100,163
|
|
20241112,125900,3139508740,20050,20150,20200,20050,124
|
|
20241112,125800,3137010590,20150,20100,20150,20100,854
|
|
20241112,125700,3119809090,20100,20050,20100,20050,43
|
|
20241112,125600,3118946440,20050,20050,20050,19990,381
|
|
20241112,125500,3111322000,20050,20000,20050,19990,129
|
|
20241112,125400,3108737960,20000,20050,20050,20000,419
|
|
20241112,125300,3100349010,20100,20150,20150,20100,115
|
|
20241112,125200,3098033510,20100,20150,20150,20050,221
|
|
20241112,125100,3093588760,20150,20100,20150,20050,1337
|
|
20241112,125000,3066668260,20100,20100,20100,20100,91
|
|
20241112,124900,3064839160,20200,20200,20200,20100,169
|
|
20241112,124800,3061431460,20200,20250,20250,20150,640
|
|
20241112,124700,3048519860,20250,20200,20250,20150,274
|
|
20241112,124600,3042987910,20200,20200,20250,20200,393
|
|
20241112,124500,3035043310,20250,20250,20250,20250,400
|
|
20241112,124400,3026943310,20200,20100,20250,20100,3874
|
|
20241112,124300,2948809910,20100,20050,20100,20050,164
|
|
20241112,124200,2945514660,20100,20100,20100,20100,144
|
|
20241112,124100,2942620260,20100,20050,20100,20050,273
|
|
20241112,124000,2937143760,20050,20000,20050,19990,677
|
|
20241112,123900,2923589420,19990,20050,20050,19990,376
|
|
20241112,123800,2916066980,20050,20050,20100,20050,369
|
|
20241112,123700,2908667430,20050,20050,20050,20050,42
|
|
20241112,123600,2907825330,20050,20000,20050,19990,155
|
|
20241112,123500,2904722540,20000,20050,20050,20000,958
|
|
20241112,123400,2885555840,20000,20100,20150,20000,741
|
|
20241112,123300,2870684890,20150,20150,20150,20150,426
|
|
20241112,123200,2862100990,20150,20150,20150,20050,52
|
|
20241112,123100,2861054190,20050,20150,20150,20050,202
|
|
20241112,123000,2856998390,20150,20100,20150,20100,149
|
|
20241112,122900,2853999940,20100,20100,20100,20050,65
|
|
20241112,122800,2852693590,20000,20100,20150,20000,779
|
|
20241112,122700,2837054190,20100,20100,20100,20100,99
|
|
20241112,122600,2835064290,20100,20100,20100,20050,236
|
|
20241112,122500,2830323190,20050,20000,20050,19980,1395
|
|
20241112,122400,2802432610,20100,20050,20100,19980,171
|
|
20241112,122300,2799005930,20050,20100,20100,20000,76
|
|
20241112,122200,2797480530,20100,20100,20100,20000,609
|
|
20241112,122100,2785264730,20000,20050,20050,20000,104
|
|
20241112,122000,2783180480,20000,20000,20050,20000,174
|
|
20241112,121900,2779698280,20000,20050,20050,19950,141
|
|
20241112,121800,2776879630,20050,20050,20050,19960,350
|
|
20241112,121700,2769883460,20100,20100,20100,19950,102
|
|
20241112,121600,2767839260,20000,20050,20100,20000,178
|
|
20241112,121500,2764273560,20050,20050,20100,20050,69
|
|
20241112,121400,2762887860,20050,20050,20050,20050,92
|
|
20241112,121300,2761043260,20050,20000,20050,20000,82
|
|
20241112,121200,2759399710,19990,20100,20100,19990,1188
|
|
20241112,121100,2735642120,20100,20100,20150,20050,550
|
|
20241112,121000,2724587820,20100,20000,20100,20000,37
|
|
20241112,120900,2723846320,20100,19930,20100,19930,460
|
|
20241112,120800,2714651600,20000,20000,20000,20000,0
|
|
20241112,120700,2714651600,20000,20100,20100,20000,211
|
|
20241112,120600,2710424350,20100,20100,20100,20100,79
|
|
20241112,120500,2708836450,20100,20100,20100,20100,239
|
|
20241112,120400,2704032550,20150,20000,20150,20000,350
|
|
20241112,120300,2697010000,20000,20000,20000,19910,46
|
|
20241112,120200,2696091440,19910,20000,20000,19910,268
|
|
20241112,120100,2690731530,19910,19900,19910,19900,39
|
|
20241112,120000,2689955230,19900,20000,20000,19900,316
|
|
20241112,115900,2683651220,20000,20000,20000,20000,99
|
|
20241112,115800,2681671220,20000,20000,20100,20000,1274
|
|
20241112,115700,2656184070,20000,20050,20100,20000,286
|
|
20241112,115600,2650454220,20050,20050,20150,20000,252
|
|
20241112,115500,2645397270,20050,19950,20150,19950,299
|
|
20241112,115400,2639423070,19950,19900,19950,19900,205
|
|
20241112,115300,2635337810,19900,19990,19990,19900,792
|
|
20241112,115200,2619542700,19990,20200,20200,19990,2593
|
|
20241112,115100,2567343290,20200,20250,20250,20200,957
|
|
20241112,115000,2548001890,20250,20300,20300,20200,1602
|
|
20241112,114900,2515542490,20200,20300,20350,20200,2915
|
|
20241112,114800,2456434740,20300,20200,20300,20200,4548
|
|
20241112,114700,2364299840,20200,20100,20200,20100,1057
|
|
20241112,114600,2342990740,20100,20100,20100,20000,160
|
|
20241112,114500,2339775840,20100,20050,20100,20000,682
|
|
20241112,114400,2326089240,20000,20100,20100,20000,579
|
|
20241112,114300,2314479340,20050,19930,20100,19930,826
|
|
20241112,114200,2297948580,19930,19910,19960,19900,367
|
|
20241112,114100,2290641890,19910,19970,19970,19910,403
|
|
20241112,114000,2282609990,19970,19980,19980,19970,217
|
|
20241112,113900,2278276480,19980,19970,19990,19950,694
|
|
20241112,113800,2264414850,19970,19910,19970,19910,1119
|
|
20241112,113700,2242093660,19900,19890,19910,19890,169
|
|
20241112,113600,2238730060,19900,19910,19910,19900,214
|
|
20241112,113500,2234469520,19910,19900,19910,19840,579
|
|
20241112,113400,2222955800,19910,19920,19920,19900,731
|
|
20241112,113300,2208398840,19940,19940,19950,19920,343
|
|
20241112,113200,2201559320,19920,19940,19950,19920,939
|
|
20241112,113100,2182830790,19940,19940,19940,19900,630
|
|
20241112,113000,2170281720,19940,19900,19940,19890,669
|
|
20241112,112900,2156959940,19900,19920,19920,19830,148
|
|
20241112,112800,2154014590,19820,19900,19930,19820,400
|
|
20241112,112700,2146060330,19900,19900,19900,19850,533
|
|
20241112,112600,2135467460,19880,19960,19960,19880,753
|
|
20241112,112500,2120480180,19950,19970,20000,19870,1714
|
|
20241112,112400,2086285490,19980,19830,19980,19830,1404
|
|
20241112,112300,2058333970,19830,19900,20000,19800,2015
|
|
20241112,112200,2018235890,19900,19880,19990,19810,2349
|
|
20241112,112100,1971422920,19870,19780,19900,19710,1762
|
|
20241112,112000,1936474190,19780,19730,19790,19670,2004
|
|
20241112,111900,1896844660,19700,19560,19700,19560,951
|
|
20241112,111800,1878153940,19570,19550,19580,19550,413
|
|
20241112,111700,1870074760,19540,19520,19540,19520,76
|
|
20241112,111600,1868589820,19540,19530,19540,19520,433
|
|
20241112,111500,1860131890,19530,19550,19550,19530,1239
|
|
20241112,111400,1835930500,19550,19530,19550,19530,100
|
|
20241112,111300,1833976450,19530,19500,19530,19500,259
|
|
20241112,111200,1828923400,19500,19500,19500,19500,79
|
|
20241112,111100,1827382900,19500,19490,19500,19470,461
|
|
20241112,111000,1818396170,19490,19490,19490,19490,101
|
|
20241112,110900,1816427680,19490,19490,19490,19460,134
|
|
20241112,110800,1813816870,19490,19480,19490,19480,59
|
|
20241112,110700,1812667290,19490,19490,19490,19480,129
|
|
20241112,110600,1810153400,19480,19480,19480,19480,70
|
|
20241112,110500,1808789800,19490,19440,19490,19440,88
|
|
20241112,110400,1807076610,19440,19460,19460,19440,36
|
|
20241112,110300,1806376070,19460,19460,19460,19460,53
|
|
20241112,110200,1805344690,19460,19480,19480,19460,113
|
|
20241112,110100,1803144290,19480,19480,19480,19470,223
|
|
20241112,110000,1798800460,19470,19420,19470,19420,84
|
|
20241112,105900,1797166900,19420,19390,19420,19390,164
|
|
20241112,105800,1793985330,19300,19370,19400,19300,444
|
|
20241112,105700,1785381830,19390,19280,19390,19280,126
|
|
20241112,105600,1782945060,19390,19330,19390,19280,1314
|
|
20241112,105500,1757561620,19370,19400,19400,19330,624
|
|
20241112,105400,1745477300,19420,19420,19420,19400,59
|
|
20241112,105300,1744332020,19400,19410,19410,19400,281
|
|
20241112,105200,1738878300,19380,19410,19410,19370,50
|
|
20241112,105100,1737908470,19410,19420,19420,19380,158
|
|
20241112,105000,1734841840,19370,19410,19410,19370,153
|
|
20241112,104900,1731875100,19410,19440,19480,19410,183
|
|
20241112,104800,1728313610,19490,19430,19490,19430,1582
|
|
20241112,104700,1697526920,19440,19410,19450,19400,1641
|
|
20241112,104600,1665656200,19420,19420,19430,19420,244
|
|
20241112,104500,1660916010,19420,19430,19430,19420,127
|
|
20241112,104400,1658449010,19410,19430,19450,19410,310
|
|
20241112,104300,1652424430,19430,19410,19430,19410,86
|
|
20241112,104200,1650753610,19430,19410,19440,19380,761
|
|
20241112,104100,1635973180,19400,19400,19410,19400,191
|
|
20241112,104000,1632266070,19410,19400,19420,19360,779
|
|
20241112,103900,1617149510,19400,19410,19410,19390,348
|
|
20241112,103800,1610397810,19410,19380,19410,19350,472
|
|
20241112,103700,1601244120,19390,19360,19390,19350,537
|
|
20241112,103600,1590844520,19360,19350,19370,19350,516
|
|
20241112,103500,1580858060,19350,19360,19360,19300,170
|
|
20241112,103400,1577568930,19360,19260,19360,19260,1398
|
|
20241112,103300,1550599110,19260,19240,19260,19200,700
|
|
20241112,103200,1537125750,19240,19230,19270,19160,1162
|
|
20241112,103100,1514774500,19220,19130,19220,19130,925
|
|
20241112,103000,1497033650,19060,19130,19130,19060,55
|
|
20241112,102900,1495983810,19120,19150,19150,19110,128
|
|
20241112,102800,1493534340,19150,19090,19150,19090,129
|
|
20241112,102700,1491069000,19100,19100,19100,19090,173
|
|
20241112,102600,1487765410,19030,19070,19080,19020,196
|
|
20241112,102500,1484028870,19070,19030,19070,19010,138
|
|
20241112,102400,1481400320,19070,19050,19070,19030,530
|
|
20241112,102300,1471305430,19050,19060,19080,19050,171
|
|
20241112,102200,1468045890,19080,19080,19080,19070,84
|
|
20241112,102100,1466443330,19080,19110,19110,19080,30
|
|
20241112,102000,1465870510,19180,19180,19180,19120,116
|
|
20241112,101900,1463646640,19180,19170,19180,19130,525
|
|
20241112,101800,1453598020,19170,19190,19190,19170,158
|
|
20241112,101700,1450567680,19190,19190,19200,19190,83
|
|
20241112,101600,1448974630,19190,19170,19190,19170,261
|
|
20241112,101500,1443969730,19170,19190,19210,19170,436
|
|
20241112,101400,1435604580,19190,19150,19190,19140,565
|
|
20241112,101300,1424778540,19160,19090,19160,19090,449
|
|
20241112,101200,1416203990,19090,19080,19090,19080,60
|
|
20241112,101100,1415058830,19070,19090,19090,19070,85
|
|
20241112,101000,1413436480,19090,19060,19090,19050,546
|
|
20241112,100900,1403028580,19060,19050,19070,19040,526
|
|
20241112,100800,1393005050,19050,19050,19070,19050,247
|
|
20241112,100700,1388295770,19050,19030,19050,19030,148
|
|
20241112,100600,1385477510,19030,19030,19050,19030,64
|
|
20241112,100500,1384259350,19010,18970,19010,18970,339
|
|
20241112,100400,1377818760,18970,18940,18970,18890,149
|
|
20241112,100300,1374997300,18940,18860,18940,18860,1421
|
|
20241112,100200,1348140150,18830,18820,18850,18810,487
|
|
20241112,100100,1338965930,18820,18820,18820,18800,508
|
|
20241112,100000,1329405990,18820,18820,18820,18820,396
|
|
20241112,095900,1321953270,18850,18850,18850,18850,1
|
|
20241112,095800,1321934420,18850,18850,18860,18850,515
|
|
20241112,095700,1312226320,18860,18800,18860,18750,2482
|
|
20241112,095600,1265570410,18750,18790,18800,18750,441
|
|
20241112,095500,1257285330,18790,18830,18830,18790,24
|
|
20241112,095400,1256833900,18840,18800,18840,18700,762
|
|
20241112,095300,1242554890,18800,18820,18840,18650,917
|
|
20241112,095200,1225343470,18820,18860,18860,18620,2096
|
|
20241112,095100,1186036920,18820,18900,18900,18820,1475
|
|
20241112,095000,1158196670,18900,18950,18970,18900,2309
|
|
20241112,094900,1114500640,18950,19010,19010,18950,85
|
|
20241112,094800,1112887650,19010,19020,19020,19000,56
|
|
20241112,094700,1111822850,19020,18960,19020,18950,177
|
|
20241112,094600,1108464960,18960,18990,19010,18950,183
|
|
20241112,094500,1104990730,19000,18940,19000,18940,86
|
|
20241112,094400,1103356790,18940,18930,18950,18930,170
|
|
20241112,094300,1100136940,18930,18970,19070,18920,3256
|
|
20241112,094200,1038421710,19090,19110,19110,18970,139
|
|
20241112,094100,1035779610,19110,19000,19110,18960,378
|
|
20241112,094000,1028594410,19140,19000,19140,19000,492
|
|
20241112,093900,1019240080,19000,18980,19000,18980,727
|
|
20241112,093800,1005440980,18980,18940,18980,18940,63
|
|
20241112,093700,1004246280,18940,18960,18960,18940,940
|
|
20241112,093600,986432050,18980,18980,18980,18960,330
|
|
20241112,093500,980170590,18980,18980,19000,18950,1272
|
|
20241112,093400,956033850,19000,18990,19000,18980,243
|
|
20241112,093300,951418950,19000,19050,19050,19000,46
|
|
20241112,093200,950544150,19070,19060,19070,19000,2318
|
|
20241112,093100,906458640,19060,19150,19160,19060,533
|
|
20241112,093000,896283830,19150,19160,19160,19150,17
|
|
20241112,092900,895958120,19160,19100,19160,19100,185
|
|
20241112,092800,892421080,19100,19190,19190,19100,321
|
|
20241112,092700,886271250,19160,19160,19190,19160,80
|
|
20241112,092600,884736360,19190,19170,19190,19170,184
|
|
20241112,092500,881207510,19170,19160,19170,19150,343
|
|
20241112,092400,874635990,19160,19080,19190,19080,225
|
|
20241112,092300,870338380,19190,19190,19190,19070,151
|
|
20241112,092200,867446310,19190,19190,19200,19130,475
|
|
20241112,092100,858336650,19180,19140,19180,19060,1605
|
|
20241112,092000,827618250,19060,19050,19130,19050,786
|
|
20241112,091900,812604770,19040,18940,19050,18930,833
|
|
20241112,091800,796778730,18940,19080,19080,18940,591
|
|
20241112,091700,785573340,19000,19080,19080,18960,2228
|
|
20241112,091600,743241970,19010,19080,19110,19010,1897
|
|
20241112,091500,707130610,19080,19120,19130,19080,816
|
|
20241112,091400,691531480,19130,19130,19130,19050,657
|
|
20241112,091300,678982150,19130,19050,19130,19000,778
|
|
20241112,091200,664129650,18960,19020,19120,18960,1843
|
|
20241112,091100,629014960,19030,19030,19070,19030,276
|
|
20241112,091000,623757310,19020,19020,19020,18950,854
|
|
20241112,090900,607525050,19020,18970,19020,18900,1255
|
|
20241112,090800,583759160,18960,19110,19110,18960,4829
|
|
20241112,090700,491780530,19120,19090,19270,19060,975
|
|
20241112,090600,473131980,19040,19030,19120,19030,485
|
|
20241112,090500,463900040,19030,19090,19190,19000,1980
|
|
20241112,090400,426195000,19090,19150,19160,19010,3554
|
|
20241112,090300,358351080,19170,19270,19360,19140,3866
|
|
20241112,090200,284022310,19270,19240,19450,19220,3217
|
|
20241112,090100,222047220,19230,19240,19320,19200,3205
|
|
20241112,090000,160300080,19240,19700,19700,19240,7802
|