731 lines
38 KiB
CSV
731 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,210800,1133375970,20150,20150,20150,20150,897
|
|
20241126,210700,1133375970,20150,20150,20150,20150,0
|
|
20241126,210600,1133375970,20150,20150,20150,20150,0
|
|
20241126,210500,1133375970,20150,20150,20150,20150,0
|
|
20241126,210400,1133375970,20150,20150,20150,20150,0
|
|
20241126,210300,1133375970,20150,20150,20150,20150,0
|
|
20241126,210200,1133375970,20150,20150,20150,20150,0
|
|
20241126,210100,1133375970,20150,20150,20150,20150,0
|
|
20241126,210000,1133375970,20150,20150,20150,20150,0
|
|
20241126,205900,1133375970,20150,20150,20150,20150,0
|
|
20241126,205800,1133375970,20150,20150,20150,20150,0
|
|
20241126,205700,1133375970,20150,20150,20150,20150,0
|
|
20241126,205600,1133375970,20150,20150,20150,20150,0
|
|
20241126,205500,1133375970,20150,20150,20150,20150,0
|
|
20241126,205400,1133375970,20150,20150,20150,20150,0
|
|
20241126,205300,1133375970,20150,20150,20150,20150,0
|
|
20241126,205200,1133375970,20150,20150,20150,20150,0
|
|
20241126,205100,1133375970,20150,20150,20150,20150,0
|
|
20241126,205000,1133375970,20150,20150,20150,20150,0
|
|
20241126,204900,1133375970,20150,20150,20150,20150,0
|
|
20241126,204800,1133375970,20150,20150,20150,20150,0
|
|
20241126,204700,1133375970,20150,20150,20150,20150,0
|
|
20241126,204600,1133375970,20150,20150,20150,20150,0
|
|
20241126,204500,1133375970,20150,20150,20150,20150,0
|
|
20241126,204400,1133375970,20150,20150,20150,20150,0
|
|
20241126,204300,1133375970,20150,20150,20150,20150,0
|
|
20241126,204200,1133375970,20150,20150,20150,20150,0
|
|
20241126,204100,1133375970,20150,20150,20150,20150,0
|
|
20241126,204000,1133375970,20150,20150,20150,20150,0
|
|
20241126,203900,1133375970,20150,20150,20150,20150,0
|
|
20241126,203800,1133375970,20150,20150,20150,20150,897
|
|
20241126,203700,1133375970,20150,20150,20150,20150,0
|
|
20241126,203600,1133375970,20150,20150,20150,20150,0
|
|
20241126,203500,1133375970,20150,20150,20150,20150,0
|
|
20241126,203400,1133375970,20150,20150,20150,20150,0
|
|
20241126,203300,1133375970,20150,20150,20150,20150,0
|
|
20241126,203200,1133375970,20150,20150,20150,20150,0
|
|
20241126,203100,1133375970,20150,20150,20150,20150,0
|
|
20241126,203000,1133375970,20150,20150,20150,20150,0
|
|
20241126,202900,1133375970,20150,20150,20150,20150,0
|
|
20241126,202800,1133375970,20150,20150,20150,20150,0
|
|
20241126,202700,1133375970,20150,20150,20150,20150,0
|
|
20241126,202600,1133375970,20150,20150,20150,20150,0
|
|
20241126,202500,1133375970,20150,20150,20150,20150,0
|
|
20241126,202400,1133375970,20150,20150,20150,20150,0
|
|
20241126,202300,1133375970,20150,20150,20150,20150,0
|
|
20241126,202200,1133375970,20150,20150,20150,20150,0
|
|
20241126,202100,1133375970,20150,20150,20150,20150,0
|
|
20241126,202000,1133375970,20150,20150,20150,20150,0
|
|
20241126,201900,1133375970,20150,20150,20150,20150,0
|
|
20241126,201800,1133375970,20150,20150,20150,20150,0
|
|
20241126,201700,1133375970,20150,20150,20150,20150,0
|
|
20241126,201600,1133375970,20150,20150,20150,20150,0
|
|
20241126,201500,1133375970,20150,20150,20150,20150,0
|
|
20241126,201400,1133375970,20150,20150,20150,20150,0
|
|
20241126,201300,1133375970,20150,20150,20150,20150,0
|
|
20241126,201200,1133375970,20150,20150,20150,20150,0
|
|
20241126,201100,1133375970,20150,20150,20150,20150,0
|
|
20241126,201000,1133375970,20150,20150,20150,20150,0
|
|
20241126,200900,1133375970,20150,20150,20150,20150,0
|
|
20241126,200800,1133375970,20150,20150,20150,20150,897
|
|
20241126,200700,1133375970,20150,20150,20150,20150,0
|
|
20241126,200600,1133375970,20150,20150,20150,20150,0
|
|
20241126,200500,1133375970,20150,20150,20150,20150,0
|
|
20241126,200400,1133375970,20150,20150,20150,20150,0
|
|
20241126,200300,1133375970,20150,20150,20150,20150,0
|
|
20241126,200200,1133375970,20150,20150,20150,20150,0
|
|
20241126,200100,1133375970,20150,20150,20150,20150,0
|
|
20241126,200000,1133375970,20150,20150,20150,20150,0
|
|
20241126,195900,1133375970,20150,20150,20150,20150,0
|
|
20241126,195800,1133375970,20150,20150,20150,20150,0
|
|
20241126,195700,1133375970,20150,20150,20150,20150,0
|
|
20241126,195600,1133375970,20150,20150,20150,20150,0
|
|
20241126,195500,1133375970,20150,20150,20150,20150,0
|
|
20241126,195400,1133375970,20150,20150,20150,20150,0
|
|
20241126,195300,1133375970,20150,20150,20150,20150,0
|
|
20241126,195200,1133375970,20150,20150,20150,20150,0
|
|
20241126,195100,1133375970,20150,20150,20150,20150,0
|
|
20241126,195000,1133375970,20150,20150,20150,20150,0
|
|
20241126,194900,1133375970,20150,20150,20150,20150,0
|
|
20241126,194800,1133375970,20150,20150,20150,20150,0
|
|
20241126,194700,1133375970,20150,20150,20150,20150,0
|
|
20241126,194600,1133375970,20150,20150,20150,20150,0
|
|
20241126,194500,1133375970,20150,20150,20150,20150,0
|
|
20241126,194400,1133375970,20150,20150,20150,20150,0
|
|
20241126,194300,1133375970,20150,20150,20150,20150,0
|
|
20241126,194200,1133375970,20150,20150,20150,20150,0
|
|
20241126,194100,1133375970,20150,20150,20150,20150,0
|
|
20241126,194000,1133375970,20150,20150,20150,20150,0
|
|
20241126,193900,1133375970,20150,20150,20150,20150,0
|
|
20241126,193800,1133375970,20150,20150,20150,20150,897
|
|
20241126,193700,1133375970,20150,20150,20150,20150,0
|
|
20241126,193600,1133375970,20150,20150,20150,20150,0
|
|
20241126,193500,1133375970,20150,20150,20150,20150,0
|
|
20241126,193400,1133375970,20150,20150,20150,20150,0
|
|
20241126,193300,1133375970,20150,20150,20150,20150,0
|
|
20241126,193200,1133375970,20150,20150,20150,20150,0
|
|
20241126,193100,1133375970,20150,20150,20150,20150,0
|
|
20241126,193000,1133375970,20150,20150,20150,20150,0
|
|
20241126,192900,1133375970,20150,20150,20150,20150,0
|
|
20241126,192800,1133375970,20150,20150,20150,20150,0
|
|
20241126,192700,1133375970,20150,20150,20150,20150,0
|
|
20241126,192600,1133375970,20150,20150,20150,20150,0
|
|
20241126,192500,1133375970,20150,20150,20150,20150,0
|
|
20241126,192400,1133375970,20150,20150,20150,20150,0
|
|
20241126,192300,1133375970,20150,20150,20150,20150,0
|
|
20241126,192200,1133375970,20150,20150,20150,20150,0
|
|
20241126,192100,1133375970,20150,20150,20150,20150,0
|
|
20241126,192000,1133375970,20150,20150,20150,20150,0
|
|
20241126,191900,1133375970,20150,20150,20150,20150,0
|
|
20241126,191800,1133375970,20150,20150,20150,20150,0
|
|
20241126,191700,1133375970,20150,20150,20150,20150,0
|
|
20241126,191600,1133375970,20150,20150,20150,20150,0
|
|
20241126,191500,1133375970,20150,20150,20150,20150,0
|
|
20241126,191400,1133375970,20150,20150,20150,20150,0
|
|
20241126,191300,1133375970,20150,20150,20150,20150,0
|
|
20241126,191200,1133375970,20150,20150,20150,20150,0
|
|
20241126,191100,1133375970,20150,20150,20150,20150,0
|
|
20241126,191000,1133375970,20150,20150,20150,20150,0
|
|
20241126,190900,1133375970,20150,20150,20150,20150,0
|
|
20241126,190800,1133375970,20150,20150,20150,20150,897
|
|
20241126,190700,1133375970,20150,20150,20150,20150,0
|
|
20241126,190600,1133375970,20150,20150,20150,20150,0
|
|
20241126,190500,1133375970,20150,20150,20150,20150,0
|
|
20241126,190400,1133375970,20150,20150,20150,20150,0
|
|
20241126,190300,1133375970,20150,20150,20150,20150,0
|
|
20241126,190200,1133375970,20150,20150,20150,20150,0
|
|
20241126,190100,1133375970,20150,20150,20150,20150,0
|
|
20241126,190000,1133375970,20150,20150,20150,20150,0
|
|
20241126,185900,1133375970,20150,20150,20150,20150,0
|
|
20241126,185800,1133375970,20150,20150,20150,20150,0
|
|
20241126,185700,1133375970,20150,20150,20150,20150,0
|
|
20241126,185600,1133375970,20150,20150,20150,20150,0
|
|
20241126,185500,1133375970,20150,20150,20150,20150,0
|
|
20241126,185400,1133375970,20150,20150,20150,20150,0
|
|
20241126,185300,1133375970,20150,20150,20150,20150,0
|
|
20241126,185200,1133375970,20150,20150,20150,20150,0
|
|
20241126,185100,1133375970,20150,20150,20150,20150,0
|
|
20241126,185000,1133375970,20150,20150,20150,20150,0
|
|
20241126,184900,1133375970,20150,20150,20150,20150,0
|
|
20241126,184800,1133375970,20150,20150,20150,20150,0
|
|
20241126,184700,1133375970,20150,20150,20150,20150,0
|
|
20241126,184600,1133375970,20150,20150,20150,20150,0
|
|
20241126,184500,1133375970,20150,20150,20150,20150,0
|
|
20241126,184400,1133375970,20150,20150,20150,20150,0
|
|
20241126,184300,1133375970,20150,20150,20150,20150,0
|
|
20241126,184200,1133375970,20150,20150,20150,20150,0
|
|
20241126,184100,1133375970,20150,20150,20150,20150,0
|
|
20241126,184000,1133375970,20150,20150,20150,20150,0
|
|
20241126,183900,1133375970,20150,20150,20150,20150,0
|
|
20241126,183800,1133375970,20150,20150,20150,20150,897
|
|
20241126,183700,1133375970,20150,20150,20150,20150,0
|
|
20241126,183600,1133375970,20150,20150,20150,20150,0
|
|
20241126,183500,1133375970,20150,20150,20150,20150,0
|
|
20241126,183400,1133375970,20150,20150,20150,20150,0
|
|
20241126,183300,1133375970,20150,20150,20150,20150,0
|
|
20241126,183200,1133375970,20150,20150,20150,20150,0
|
|
20241126,183100,1133375970,20150,20150,20150,20150,0
|
|
20241126,183000,1133375970,20150,20150,20150,20150,0
|
|
20241126,182900,1133375970,20150,20150,20150,20150,0
|
|
20241126,182800,1133375970,20150,20150,20150,20150,0
|
|
20241126,182700,1133375970,20150,20150,20150,20150,0
|
|
20241126,182600,1133375970,20150,20150,20150,20150,0
|
|
20241126,182500,1133375970,20150,20150,20150,20150,0
|
|
20241126,182400,1133375970,20150,20150,20150,20150,0
|
|
20241126,182300,1133375970,20150,20150,20150,20150,0
|
|
20241126,182200,1133375970,20150,20150,20150,20150,0
|
|
20241126,182100,1133375970,20150,20150,20150,20150,0
|
|
20241126,182000,1133375970,20150,20150,20150,20150,0
|
|
20241126,181900,1133375970,20150,20150,20150,20150,0
|
|
20241126,181800,1133375970,20150,20150,20150,20150,0
|
|
20241126,181700,1133375970,20150,20150,20150,20150,0
|
|
20241126,181600,1133375970,20150,20150,20150,20150,0
|
|
20241126,181500,1133375970,20150,20150,20150,20150,0
|
|
20241126,181400,1133375970,20150,20150,20150,20150,0
|
|
20241126,181300,1133375970,20150,20150,20150,20150,0
|
|
20241126,181200,1133375970,20150,20150,20150,20150,0
|
|
20241126,181100,1133375970,20150,20150,20150,20150,0
|
|
20241126,181000,1133375970,20150,20150,20150,20150,0
|
|
20241126,180900,1133375970,20150,20150,20150,20150,0
|
|
20241126,180800,1133375970,20150,20150,20150,20150,897
|
|
20241126,180700,1133375970,20150,20150,20150,20150,0
|
|
20241126,180600,1133375970,20150,20150,20150,20150,0
|
|
20241126,180500,1133375970,20150,20150,20150,20150,0
|
|
20241126,180400,1133375970,20150,20150,20150,20150,0
|
|
20241126,180300,1133375970,20150,20150,20150,20150,0
|
|
20241126,180200,1133375970,20150,20150,20150,20150,0
|
|
20241126,180100,1133375970,20150,20150,20150,20150,0
|
|
20241126,180000,1133375970,20150,20150,20150,20150,0
|
|
20241126,175900,1133375970,20150,20150,20150,20150,0
|
|
20241126,175800,1133375970,20150,20150,20150,20150,0
|
|
20241126,175700,1133375970,20150,20150,20150,20150,0
|
|
20241126,175600,1133375970,20150,20150,20150,20150,0
|
|
20241126,175500,1133375970,20150,20150,20150,20150,0
|
|
20241126,175400,1133375970,20150,20150,20150,20150,0
|
|
20241126,175300,1133375970,20150,20150,20150,20150,0
|
|
20241126,175200,1133375970,20150,20150,20150,20150,0
|
|
20241126,175100,1133375970,20150,20150,20150,20150,0
|
|
20241126,175000,1133375970,20150,20150,20150,20150,0
|
|
20241126,174900,1133375970,20150,20150,20150,20150,0
|
|
20241126,174800,1133375970,20150,20150,20150,20150,0
|
|
20241126,174700,1133375970,20150,20150,20150,20150,0
|
|
20241126,174600,1133375970,20150,20150,20150,20150,0
|
|
20241126,174500,1133375970,20150,20150,20150,20150,0
|
|
20241126,174400,1133375970,20150,20150,20150,20150,0
|
|
20241126,174300,1133375970,20150,20150,20150,20150,0
|
|
20241126,174200,1133375970,20150,20150,20150,20150,0
|
|
20241126,174100,1133375970,20150,20150,20150,20150,0
|
|
20241126,174000,1133375970,20150,20150,20150,20150,0
|
|
20241126,173900,1133375970,20150,20150,20150,20150,0
|
|
20241126,173800,1133375970,20150,20150,20150,20150,897
|
|
20241126,173700,1133375970,20150,20150,20150,20150,0
|
|
20241126,173600,1133375970,20150,20150,20150,20150,0
|
|
20241126,173500,1133375970,20150,20150,20150,20150,0
|
|
20241126,173400,1133375970,20150,20150,20150,20150,0
|
|
20241126,173300,1133375970,20150,20150,20150,20150,0
|
|
20241126,173200,1133375970,20150,20150,20150,20150,0
|
|
20241126,173100,1133375970,20150,20150,20150,20150,0
|
|
20241126,173000,1133375970,20150,20150,20150,20150,0
|
|
20241126,172900,1133375970,20150,20150,20150,20150,0
|
|
20241126,172800,1133375970,20150,20150,20150,20150,0
|
|
20241126,172700,1133375970,20150,20150,20150,20150,0
|
|
20241126,172600,1133375970,20150,20150,20150,20150,0
|
|
20241126,172500,1133375970,20150,20150,20150,20150,0
|
|
20241126,172400,1133375970,20150,20150,20150,20150,0
|
|
20241126,172300,1133375970,20150,20150,20150,20150,0
|
|
20241126,172200,1133375970,20150,20150,20150,20150,0
|
|
20241126,172100,1133375970,20150,20150,20150,20150,0
|
|
20241126,172000,1133375970,20150,20150,20150,20150,0
|
|
20241126,171900,1133375970,20150,20150,20150,20150,0
|
|
20241126,171800,1133375970,20150,20150,20150,20150,0
|
|
20241126,171700,1133375970,20150,20150,20150,20150,0
|
|
20241126,171600,1133375970,20150,20150,20150,20150,0
|
|
20241126,171500,1133375970,20150,20150,20150,20150,0
|
|
20241126,171400,1133375970,20150,20150,20150,20150,0
|
|
20241126,171300,1133375970,20150,20150,20150,20150,0
|
|
20241126,171200,1133375970,20150,20150,20150,20150,0
|
|
20241126,171100,1133375970,20150,20150,20150,20150,0
|
|
20241126,171000,1133375970,20150,20150,20150,20150,0
|
|
20241126,170900,1133375970,20150,20150,20150,20150,0
|
|
20241126,170800,1133375970,20150,20150,20150,20150,897
|
|
20241126,170700,1133375970,20150,20150,20150,20150,0
|
|
20241126,170600,1133375970,20150,20150,20150,20150,0
|
|
20241126,170500,1133375970,20150,20150,20150,20150,0
|
|
20241126,170400,1133375970,20150,20150,20150,20150,0
|
|
20241126,170300,1133375970,20150,20150,20150,20150,0
|
|
20241126,170200,1133375970,20150,20150,20150,20150,0
|
|
20241126,170100,1133375970,20150,20150,20150,20150,0
|
|
20241126,170000,1133375970,20150,20150,20150,20150,0
|
|
20241126,165900,1133375970,20150,20150,20150,20150,0
|
|
20241126,165800,1133375970,20150,20150,20150,20150,0
|
|
20241126,165700,1133375970,20150,20150,20150,20150,0
|
|
20241126,165600,1133375970,20150,20150,20150,20150,0
|
|
20241126,165500,1133375970,20150,20150,20150,20150,0
|
|
20241126,165400,1133375970,20150,20150,20150,20150,0
|
|
20241126,165300,1133375970,20150,20150,20150,20150,0
|
|
20241126,165200,1133375970,20150,20150,20150,20150,0
|
|
20241126,165100,1133375970,20150,20150,20150,20150,0
|
|
20241126,165000,1133375970,20150,20150,20150,20150,0
|
|
20241126,164900,1133375970,20150,20150,20150,20150,0
|
|
20241126,164800,1133375970,20150,20150,20150,20150,0
|
|
20241126,164700,1133375970,20150,20150,20150,20150,0
|
|
20241126,164600,1133375970,20150,20150,20150,20150,0
|
|
20241126,164500,1133375970,20150,20150,20150,20150,0
|
|
20241126,164400,1133375970,20150,20150,20150,20150,0
|
|
20241126,164300,1133375970,20150,20150,20150,20150,0
|
|
20241126,164200,1133375970,20150,20150,20150,20150,0
|
|
20241126,164100,1133375970,20150,20150,20150,20150,0
|
|
20241126,164000,1133375970,20150,20150,20150,20150,0
|
|
20241126,163900,1133375970,20150,20150,20150,20150,0
|
|
20241126,163800,1133375970,20150,20150,20150,20150,897
|
|
20241126,163700,1133375970,20150,20150,20150,20150,0
|
|
20241126,163600,1133375970,20150,20150,20150,20150,0
|
|
20241126,163500,1133375970,20150,20150,20150,20150,0
|
|
20241126,163400,1133375970,20150,20150,20150,20150,0
|
|
20241126,163300,1133375970,20150,20150,20150,20150,0
|
|
20241126,163200,1133375970,20150,20150,20150,20150,0
|
|
20241126,163100,1133375970,20150,20150,20150,20150,0
|
|
20241126,163000,1133375970,20150,20150,20150,20150,0
|
|
20241126,162900,1133375970,20150,20150,20150,20150,0
|
|
20241126,162800,1133375970,20150,20150,20150,20150,0
|
|
20241126,162700,1133375970,20150,20150,20150,20150,0
|
|
20241126,162600,1133375970,20150,20150,20150,20150,0
|
|
20241126,162500,1133375970,20150,20150,20150,20150,0
|
|
20241126,162400,1133375970,20150,20150,20150,20150,0
|
|
20241126,162300,1133375970,20150,20150,20150,20150,0
|
|
20241126,162200,1133375970,20150,20150,20150,20150,0
|
|
20241126,162100,1133375970,20150,20150,20150,20150,0
|
|
20241126,162000,1133375970,20150,20150,20150,20150,0
|
|
20241126,161900,1133375970,20150,20150,20150,20150,0
|
|
20241126,161800,1133375970,20150,20150,20150,20150,0
|
|
20241126,161700,1133375970,20150,20150,20150,20150,0
|
|
20241126,161600,1133375970,20150,20150,20150,20150,0
|
|
20241126,161500,1133375970,20150,20150,20150,20150,0
|
|
20241126,161400,1133375970,20150,20150,20150,20150,0
|
|
20241126,161300,1133375970,20150,20150,20150,20150,0
|
|
20241126,161200,1133375970,20150,20150,20150,20150,0
|
|
20241126,161100,1133375970,20150,20150,20150,20150,0
|
|
20241126,161000,1133375970,20150,20150,20150,20150,0
|
|
20241126,160900,1133375970,20150,20150,20150,20150,0
|
|
20241126,160800,1133375970,20150,20150,20150,20150,897
|
|
20241126,160700,1133375970,20150,20150,20150,20150,0
|
|
20241126,160600,1133375970,20150,20150,20150,20150,0
|
|
20241126,160500,1133375970,20150,20150,20150,20150,0
|
|
20241126,160400,1133375970,20150,20150,20150,20150,0
|
|
20241126,160300,1133375970,20150,20150,20150,20150,0
|
|
20241126,160200,1133375970,20150,20150,20150,20150,0
|
|
20241126,160100,1133375970,20150,20150,20150,20150,0
|
|
20241126,160000,1133375970,20150,20150,20150,20150,0
|
|
20241126,155900,1133375970,20150,20150,20150,20150,0
|
|
20241126,155800,1133375970,20150,20150,20150,20150,0
|
|
20241126,155700,1133375970,20150,20150,20150,20150,0
|
|
20241126,155600,1133375970,20150,20150,20150,20150,0
|
|
20241126,155500,1133375970,20150,20150,20150,20150,0
|
|
20241126,155400,1133375970,20150,20150,20150,20150,0
|
|
20241126,155300,1133375970,20150,20150,20150,20150,0
|
|
20241126,155200,1133375970,20150,20150,20150,20150,0
|
|
20241126,155100,1133375970,20150,20150,20150,20150,0
|
|
20241126,155000,1133375970,20150,20150,20150,20150,0
|
|
20241126,154900,1133375970,20150,20150,20150,20150,0
|
|
20241126,154800,1133375970,20150,20150,20150,20150,0
|
|
20241126,154700,1133375970,20150,20150,20150,20150,0
|
|
20241126,154600,1133375970,20150,20150,20150,20150,0
|
|
20241126,154500,1133375970,20150,20150,20150,20150,0
|
|
20241126,154400,1133375970,20150,20150,20150,20150,0
|
|
20241126,154300,1133375970,20150,20150,20150,20150,0
|
|
20241126,154200,1133375970,20150,20150,20150,20150,0
|
|
20241126,154100,1133375970,20150,20150,20150,20150,0
|
|
20241126,154000,1133375970,20150,20150,20150,20150,0
|
|
20241126,153900,1133375970,20150,20150,20150,20150,0
|
|
20241126,153800,1133375970,20150,20150,20150,20150,897
|
|
20241126,153700,1133375970,20150,20150,20150,20150,0
|
|
20241126,153600,1133375970,20150,20150,20150,20150,0
|
|
20241126,153500,1133375970,20150,20150,20150,20150,0
|
|
20241126,153400,1133375970,20150,20150,20150,20150,0
|
|
20241126,153300,1133375970,20150,20150,20150,20150,0
|
|
20241126,153200,1133375970,20150,20150,20150,20150,0
|
|
20241126,153100,1133375970,20150,20150,20150,20150,0
|
|
20241126,153000,1133375970,20150,20150,20150,20150,897
|
|
20241126,152900,1115301420,20150,20150,20150,20150,0
|
|
20241126,152800,1115301420,20150,20150,20150,20150,0
|
|
20241126,152700,1115301420,20150,20150,20150,20150,0
|
|
20241126,152600,1115301420,20150,20150,20150,20150,0
|
|
20241126,152500,1115301420,20150,20150,20150,20150,0
|
|
20241126,152400,1115301420,20150,20150,20150,20150,0
|
|
20241126,152300,1115301420,20150,20150,20150,20150,0
|
|
20241126,152200,1115301420,20150,20150,20150,20150,0
|
|
20241126,152100,1115301420,20150,20150,20150,20150,0
|
|
20241126,152000,1115301420,20150,20150,20150,20150,0
|
|
20241126,151900,1115301420,20150,20100,20150,20050,118
|
|
20241126,151800,1112925870,20150,20100,20150,20050,237
|
|
20241126,151700,1108162570,20100,20100,20100,20100,2
|
|
20241126,151600,1108122370,20000,20100,20100,20000,424
|
|
20241126,151500,1099604220,20100,20100,20100,20000,93
|
|
20241126,151400,1097737370,20100,20100,20100,20100,46
|
|
20241126,151300,1096812770,20000,20050,20050,20000,1343
|
|
20241126,151200,1069945820,20150,20150,20150,20150,0
|
|
20241126,151100,1069945820,20150,20150,20150,20150,1
|
|
20241126,151000,1069925670,20100,20050,20150,20000,139
|
|
20241126,150900,1067138720,20100,20100,20100,20050,1763
|
|
20241126,150800,1031702470,20100,20100,20100,20100,101
|
|
20241126,150700,1029672370,20050,20050,20050,20050,476
|
|
20241126,150600,1020128570,20050,20000,20050,20000,2
|
|
20241126,150500,1020088520,20050,20050,20050,20050,2
|
|
20241126,150400,1020048420,20000,20000,20000,20000,0
|
|
20241126,150300,1020048420,20000,19960,20000,19960,593
|
|
20241126,150200,1008190820,19960,19960,19960,19960,0
|
|
20241126,150100,1008190820,19960,19960,19960,19960,0
|
|
20241126,150000,1008190820,19960,19960,19990,19960,4
|
|
20241126,145900,1008110920,19990,19980,19990,19960,7
|
|
20241126,145800,1007971040,19950,19950,19980,19940,479
|
|
20241126,145700,998401830,19960,19960,19960,19960,42
|
|
20241126,145600,997563510,19980,19970,19980,19970,132
|
|
20241126,145500,994927460,19970,19970,19970,19970,20
|
|
20241126,145400,994528060,19970,19970,19970,19970,0
|
|
20241126,145300,994528060,19970,19970,19970,19970,0
|
|
20241126,145200,994528060,19970,19970,19970,19970,0
|
|
20241126,145100,994528060,19970,19970,19970,19970,0
|
|
20241126,145000,994528060,19970,19970,19970,19970,0
|
|
20241126,144900,994528060,19970,19980,19980,19970,51
|
|
20241126,144800,993509090,19980,19980,19980,19980,240
|
|
20241126,144700,988713890,19980,19970,19980,19970,72
|
|
20241126,144600,987275340,19950,19970,19970,19950,61
|
|
20241126,144500,986057270,19940,19950,19950,19940,200
|
|
20241126,144400,982068750,19950,19950,19950,19950,0
|
|
20241126,144300,982068750,19950,19960,19960,19950,318
|
|
20241126,144200,975724450,19970,19970,19970,19970,0
|
|
20241126,144100,975724450,19970,19970,19970,19960,373
|
|
20241126,144000,968277830,19970,19970,19970,19970,0
|
|
20241126,143900,968277830,19970,19970,19970,19970,40
|
|
20241126,143800,967479030,19970,19990,19990,19970,140
|
|
20241126,143700,964681030,19990,19980,19990,19970,334
|
|
20241126,143600,958004860,19990,19990,19990,19990,0
|
|
20241126,143500,958004860,19990,19990,19990,19990,1
|
|
20241126,143400,957984870,20000,20000,20000,20000,0
|
|
20241126,143300,957984870,20000,20000,20000,19980,3
|
|
20241126,143200,957924890,19980,19980,20000,19980,100
|
|
20241126,143100,955925930,19980,19980,19980,19980,0
|
|
20241126,143000,955925930,19980,19980,19980,19980,0
|
|
20241126,142900,955925930,19980,19970,19980,19970,8
|
|
20241126,142800,955766130,19980,19970,19990,19970,114
|
|
20241126,142700,953487320,19950,19950,19950,19950,0
|
|
20241126,142600,953487320,19950,19950,19950,19950,204
|
|
20241126,142500,949417520,19930,19950,19950,19930,53
|
|
20241126,142400,948360270,19940,19970,19980,19940,340
|
|
20241126,142300,941578560,19980,19970,19980,19970,118
|
|
20241126,142200,939221200,19960,19960,19960,19960,0
|
|
20241126,142100,939221200,19960,19960,19960,19960,0
|
|
20241126,142000,939221200,19960,19960,19960,19960,0
|
|
20241126,141900,939221200,19960,19960,19960,19960,15
|
|
20241126,141800,938921800,19980,19980,19980,19980,0
|
|
20241126,141700,938921800,19980,19980,19980,19980,0
|
|
20241126,141600,938921800,19980,19930,19980,19930,107
|
|
20241126,141500,936785790,19930,19930,19930,19930,0
|
|
20241126,141400,936785790,19930,19930,19930,19930,0
|
|
20241126,141300,936785790,19930,19930,19930,19930,82
|
|
20241126,141200,935151530,19930,19930,19930,19930,0
|
|
20241126,141100,935151530,19930,19930,19930,19930,0
|
|
20241126,141000,935151530,19930,19920,19930,19920,118
|
|
20241126,140900,932799980,19920,19890,19920,19890,2
|
|
20241126,140800,932760170,19900,19900,19900,19900,0
|
|
20241126,140700,932760170,19900,19900,19900,19900,0
|
|
20241126,140600,932760170,19900,19920,19920,19900,199
|
|
20241126,140500,928799670,19940,19940,19940,19940,10
|
|
20241126,140400,928600270,19950,19970,19970,19950,7
|
|
20241126,140300,928460600,19980,19910,19980,19910,100
|
|
20241126,140200,926463760,19900,19960,19960,19900,217
|
|
20241126,140100,922133140,19960,19890,19960,19870,611
|
|
20241126,140000,909971080,19870,19890,19890,19870,78
|
|
20241126,135900,908421060,19900,19900,19900,19900,0
|
|
20241126,135800,908421060,19900,19900,19900,19900,0
|
|
20241126,135700,908421060,19900,19900,19900,19900,49
|
|
20241126,135600,907445960,19900,19900,19900,19900,22
|
|
20241126,135500,907008160,19890,19900,19900,19880,293
|
|
20241126,135400,901181890,19910,19930,19930,19910,801
|
|
20241126,135300,885227260,19950,19950,19950,19950,0
|
|
20241126,135200,885227260,19950,19950,19950,19950,0
|
|
20241126,135100,885227260,19950,19950,19950,19950,0
|
|
20241126,135000,885227260,19950,19950,19950,19950,0
|
|
20241126,134900,885227260,19950,19950,19950,19950,0
|
|
20241126,134800,885227260,19950,19950,19950,19950,22
|
|
20241126,134700,884788360,19940,19940,19940,19940,0
|
|
20241126,134600,884788360,19940,19940,19940,19940,0
|
|
20241126,134500,884788360,19940,19950,19950,19940,3
|
|
20241126,134400,884728520,19960,19960,19960,19960,0
|
|
20241126,134300,884728520,19960,19950,19960,19950,23
|
|
20241126,134200,884269660,19930,19930,19930,19930,0
|
|
20241126,134100,884269660,19930,19930,19930,19930,0
|
|
20241126,134000,884269660,19930,19930,19930,19930,0
|
|
20241126,133900,884269660,19930,19930,19930,19930,0
|
|
20241126,133800,884269660,19930,19930,19930,19930,200
|
|
20241126,133700,880283660,19950,19930,19950,19930,161
|
|
20241126,133600,877074880,19910,19910,19910,19910,0
|
|
20241126,133500,877074880,19910,19920,19930,19910,24
|
|
20241126,133400,876596990,19920,19920,19930,19920,15
|
|
20241126,133300,876298170,19910,19910,19910,19910,0
|
|
20241126,133200,876298170,19910,19900,19910,19900,79
|
|
20241126,133100,874725790,19900,19900,19900,19900,0
|
|
20241126,133000,874725790,19900,19900,19900,19900,0
|
|
20241126,132900,874725790,19900,19900,19900,19900,37
|
|
20241126,132800,873989490,19900,19900,19900,19900,11
|
|
20241126,132700,873770590,19900,19900,19900,19900,0
|
|
20241126,132600,873770590,19900,19900,19900,19900,50
|
|
20241126,132500,872775590,19900,19900,19900,19900,1
|
|
20241126,132400,872755690,19900,19900,19900,19900,0
|
|
20241126,132300,872755690,19900,19900,19900,19900,1
|
|
20241126,132200,872735790,19900,19890,19900,19890,17
|
|
20241126,132100,872397560,19890,19890,19890,19890,34
|
|
20241126,132000,871721300,19900,19910,19910,19890,465
|
|
20241126,131900,862466480,19910,19930,19930,19910,270
|
|
20241126,131800,857088630,19940,19940,19940,19940,54
|
|
20241126,131700,856011870,19940,19940,19940,19940,18
|
|
20241126,131600,855652950,19940,19940,19940,19940,31
|
|
20241126,131500,855034810,19940,19950,19950,19940,31
|
|
20241126,131400,854416370,19940,19950,19950,19940,29
|
|
20241126,131300,853837830,19950,19970,19970,19950,91
|
|
20241126,131200,852021200,19970,19980,19980,19970,92
|
|
20241126,131100,850183450,19990,19990,20000,19990,23
|
|
20241126,131000,849723670,20000,20000,20000,20000,19
|
|
20241126,130900,849343670,20000,20000,20000,20000,0
|
|
20241126,130800,849343670,20000,20000,20000,20000,0
|
|
20241126,130700,849343670,20000,20000,20000,20000,10
|
|
20241126,130600,849143670,20000,20000,20000,20000,40
|
|
20241126,130500,848343670,20000,20000,20000,20000,10
|
|
20241126,130400,848143670,20000,20000,20000,20000,11
|
|
20241126,130300,847923670,19990,20000,20000,19990,31
|
|
20241126,130200,847303770,19980,19990,19990,19980,12
|
|
20241126,130100,847063910,19990,19980,20000,19980,21
|
|
20241126,130000,846644140,19990,19990,20000,19980,8
|
|
20241126,125900,846484260,19990,19980,20000,19980,3
|
|
20241126,125800,846424290,20000,19970,20000,19970,16
|
|
20241126,125700,846104670,19990,19940,19990,19940,10
|
|
20241126,125600,845905140,19940,19940,19940,19940,8
|
|
20241126,125500,845745620,19990,19950,20050,19940,369
|
|
20241126,125400,838376070,19950,19970,19970,19950,10
|
|
20241126,125300,838176430,19970,19970,19970,19970,3
|
|
20241126,125200,838116520,19970,19970,19970,19970,20
|
|
20241126,125100,837717120,19970,19990,19990,19960,292
|
|
20241126,125000,831886090,20000,19990,20000,19990,11
|
|
20241126,124900,831666190,19990,19980,19990,19980,20
|
|
20241126,124800,831266490,19980,19980,19980,19980,4
|
|
20241126,124700,831186570,19970,19980,19990,19970,111
|
|
20241126,124600,828967720,19970,19970,19970,19970,82
|
|
20241126,124500,827330180,19970,19970,19970,19970,0
|
|
20241126,124400,827330180,19970,19970,19970,19970,0
|
|
20241126,124300,827330180,19970,19970,19970,19970,1
|
|
20241126,124200,827310210,19970,19970,19970,19970,0
|
|
20241126,124100,827310210,19970,19970,19970,19970,10
|
|
20241126,124000,827110510,19970,19970,19970,19970,0
|
|
20241126,123900,827110510,19970,19970,19970,19970,0
|
|
20241126,123800,827110510,19970,19960,19970,19960,9
|
|
20241126,123700,826930850,19970,19970,19970,19970,5
|
|
20241126,123600,826831000,19970,19970,19970,19970,26
|
|
20241126,123500,826311780,19960,19960,19960,19960,0
|
|
20241126,123400,826311780,19960,19960,19960,19960,3
|
|
20241126,123300,826251900,19960,19960,19960,19960,2
|
|
20241126,123200,826211980,19950,19950,19950,19950,0
|
|
20241126,123100,826211980,19950,19960,19960,19930,1094
|
|
20241126,123000,804391070,20000,20000,20000,20000,0
|
|
20241126,122900,804391070,20000,20000,20000,20000,0
|
|
20241126,122800,804391070,20000,20000,20050,19970,634
|
|
20241126,122700,791725420,20050,20000,20050,20000,19
|
|
20241126,122600,791344920,20000,20050,20050,20000,16
|
|
20241126,122500,791024570,20050,20000,20050,20000,15
|
|
20241126,122400,790724370,20050,20000,20050,20000,126
|
|
20241126,122300,788198770,20050,20050,20050,20050,0
|
|
20241126,122200,788198770,20050,20050,20050,20050,0
|
|
20241126,122100,788198770,20050,20000,20050,20000,22
|
|
20241126,122000,787758720,20000,20000,20000,20000,10
|
|
20241126,121900,787558720,20050,20050,20050,20050,3
|
|
20241126,121800,787498570,20050,20050,20050,20050,0
|
|
20241126,121700,787498570,20050,20050,20050,20050,0
|
|
20241126,121600,787498570,20050,20050,20050,20050,1
|
|
20241126,121500,787478520,20050,20050,20050,20050,0
|
|
20241126,121400,787478520,20050,20050,20050,20050,0
|
|
20241126,121300,787478520,20050,20050,20050,20050,0
|
|
20241126,121200,787478520,20050,20050,20050,20050,0
|
|
20241126,121100,787478520,20050,20050,20050,20050,10
|
|
20241126,121000,787278020,20050,20050,20050,20050,0
|
|
20241126,120900,787278020,20050,20050,20050,20050,1
|
|
20241126,120800,787257970,20050,20050,20050,20050,0
|
|
20241126,120700,787257970,20050,20000,20050,20000,7
|
|
20241126,120600,787117770,20050,20050,20050,20050,0
|
|
20241126,120500,787117770,20050,20000,20050,19990,324
|
|
20241126,120400,780622930,20050,20000,20050,20000,96
|
|
20241126,120300,778702580,20050,20050,20050,20050,0
|
|
20241126,120200,778702580,20050,20050,20050,20050,0
|
|
20241126,120100,778702580,20050,20050,20050,20050,0
|
|
20241126,120000,778702580,20050,20050,20050,20050,0
|
|
20241126,115900,778702580,20050,20050,20050,20050,0
|
|
20241126,115800,778702580,20050,20050,20050,20050,0
|
|
20241126,115700,778702580,20050,20050,20050,20050,0
|
|
20241126,115600,778702580,20050,20050,20050,20050,6
|
|
20241126,115500,778582280,20050,20000,20050,20000,2
|
|
20241126,115400,778542230,20050,20050,20050,20050,0
|
|
20241126,115300,778542230,20050,20000,20050,20000,9
|
|
20241126,115200,778362130,20000,20000,20000,20000,23
|
|
20241126,115100,777902130,20050,20050,20050,20050,2
|
|
20241126,115000,777862030,20000,20000,20000,20000,3
|
|
20241126,114900,777802030,20050,20050,20050,20050,1
|
|
20241126,114800,777781980,20000,20050,20050,20000,17
|
|
20241126,114700,777441880,20050,20050,20050,20050,1
|
|
20241126,114600,777421830,20050,20050,20050,20050,2
|
|
20241126,114500,777381730,20050,20050,20050,20050,2
|
|
20241126,114400,777341630,20050,20050,20050,20050,2
|
|
20241126,114300,777301530,20050,20050,20050,20050,2
|
|
20241126,114200,777261430,20050,20050,20050,20050,20
|
|
20241126,114100,776860430,20000,20050,20050,20000,4
|
|
20241126,114000,776780380,20050,20050,20050,20050,51
|
|
20241126,113900,775757830,20000,20050,20050,20000,3
|
|
20241126,113800,775697730,20050,20050,20050,20050,3
|
|
20241126,113700,775637580,20050,19980,20050,19980,302
|
|
20241126,113600,769600550,19980,19980,19980,19980,150
|
|
20241126,113500,766603550,19960,20050,20050,19950,2380
|
|
20241126,113400,719093640,20000,20050,20050,20000,11
|
|
20241126,113300,718873590,20050,20050,20050,20050,2
|
|
20241126,113200,718833490,20050,20050,20050,20050,2
|
|
20241126,113100,718793390,20050,20050,20050,20050,2
|
|
20241126,113000,718753290,20050,20050,20050,20050,1
|
|
20241126,112900,718733240,20050,20050,20050,20050,2
|
|
20241126,112800,718693140,20050,20050,20050,20050,2
|
|
20241126,112700,718653040,20050,20050,20050,20050,2
|
|
20241126,112600,718612940,20050,20050,20050,20050,0
|
|
20241126,112500,718612940,20050,20050,20050,20050,403
|
|
20241126,112400,710532790,20050,20050,20050,20050,1
|
|
20241126,112300,710512740,20050,20000,20050,20000,90
|
|
20241126,112200,708712640,20050,20050,20050,20050,2
|
|
20241126,112100,708672540,20050,20050,20050,20050,2
|
|
20241126,112000,708632440,20050,20050,20050,20050,3
|
|
20241126,111900,708572290,19980,20050,20050,19980,102
|
|
20241126,111800,706532260,20000,20000,20000,20000,200
|
|
20241126,111700,702532260,20000,20000,20050,19980,214
|
|
20241126,111600,698251700,20000,20000,20000,20000,2
|
|
20241126,111500,698211700,20000,20000,20000,20000,2
|
|
20241126,111400,698171700,20000,20000,20000,20000,122
|
|
20241126,111300,695731700,20050,20000,20050,20000,41
|
|
20241126,111200,694911650,20050,20050,20050,20050,4
|
|
20241126,111100,694831450,20000,20000,20000,20000,1
|
|
20241126,111000,694811450,20050,20000,20050,20000,206
|
|
20241126,110900,690691300,20000,20000,20000,20000,322
|
|
20241126,110800,684251300,20000,20000,20050,20000,305
|
|
20241126,110700,678151150,20050,19980,20050,19980,210
|
|
20241126,110600,673952250,19990,19990,19990,19990,2
|
|
20241126,110500,673912270,19990,19990,19990,19990,2
|
|
20241126,110400,673872290,20000,19990,20000,19960,292
|
|
20241126,110300,668034140,20000,19990,20000,19960,115
|
|
20241126,110200,665735200,20000,19980,20000,19980,103
|
|
20241126,110100,663676160,19990,19990,19990,19990,0
|
|
20241126,110000,663676160,19990,19990,19990,19980,43
|
|
20241126,105900,662817000,19980,19960,19990,19950,271
|
|
20241126,105800,657401850,19960,19950,19960,19930,11
|
|
20241126,105700,657182510,19960,19950,19960,19950,3
|
|
20241126,105600,657122640,19950,19940,19950,19930,4
|
|
20241126,105500,657042880,19940,19930,19970,19930,7
|
|
20241126,105400,656903250,19930,19940,19940,19930,7
|
|
20241126,105300,656763720,19930,19930,19930,19930,2
|
|
20241126,105200,656723860,19930,19930,19950,19930,17
|
|
20241126,105100,656385010,19930,19970,19970,19910,86
|
|
20241126,105000,654670200,19940,19930,19970,19910,87
|
|
20241126,104900,652935190,19920,19940,19970,19920,1440
|
|
20241126,104800,624221280,19920,19960,19970,19920,684
|
|
20241126,104700,610581040,19960,19980,19990,19960,32
|
|
20241126,104600,609941690,19980,19940,19990,19940,21
|
|
20241126,104500,609522250,19940,19940,19990,19940,133
|
|
20241126,104400,606865630,19960,19920,19960,19920,1236
|
|
20241126,104300,582242090,19920,19900,19920,19900,112
|
|
20241126,104200,580011090,19900,19920,19920,19900,8
|
|
20241126,104100,579851750,19920,19900,19920,19900,10
|
|
20241126,104000,579652630,19920,19920,19920,19910,259
|
|
20241126,103900,574495080,19920,19920,19920,19920,70
|
|
20241126,103800,573100680,19920,19920,19920,19920,11
|
|
20241126,103700,572881560,19920,19920,19920,19920,2
|
|
20241126,103600,572841720,19920,19920,19920,19920,3
|
|
20241126,103500,572781960,19910,19920,19920,19910,4
|
|
20241126,103400,572702300,19910,19910,19920,19910,18
|
|
20241126,103300,572343900,19900,19940,19940,19900,296
|
|
20241126,103200,566446110,19940,19940,19940,19940,12
|
|
20241126,103100,566206830,19940,19940,19940,19930,11
|
|
20241126,103000,565987560,19920,19920,19960,19920,30
|
|
20241126,102900,565389920,19910,19930,19980,19910,33
|
|
20241126,102800,564732200,19950,19960,19960,19930,26
|
|
20241126,102700,564213970,19920,19900,19950,19900,36
|
|
20241126,102600,563497130,19900,19890,19990,19890,156
|
|
20241126,102500,560393670,19890,19890,19990,19890,9
|
|
20241126,102400,560214260,19990,19880,19990,19880,202
|
|
20241126,102300,556182160,19870,19840,19870,19840,118
|
|
20241126,102200,553837530,19830,19830,19840,19830,4
|
|
20241126,102100,553758200,19820,19840,19840,19810,1051
|
|
20241126,102000,532924890,19850,19870,19870,19840,151
|
|
20241126,101900,529928540,19870,19870,19870,19870,34
|
|
20241126,101800,529252960,19870,19860,19870,19860,22
|
|
20241126,101700,528816020,19860,19860,19860,19860,1
|
|
20241126,101600,528796160,19850,19840,19850,19840,7
|
|
20241126,101500,528657260,19850,19860,19860,19840,1232
|
|
20241126,101400,504203090,19850,19850,19860,19850,76
|
|
20241126,101300,502694470,19850,19880,19880,19850,6
|
|
20241126,101200,502575230,19880,19880,19880,19880,23
|
|
20241126,101100,502117990,19860,19860,19860,19860,12
|
|
20241126,101000,501879670,19860,19850,19860,19850,527
|
|
20241126,100900,491413550,19860,19850,19860,19840,70
|
|
20241126,100800,490024380,19850,19830,19880,19830,1691
|
|
20241126,100700,456469760,19830,19850,19850,19830,562
|
|
20241126,100600,445323690,19840,19850,19850,19840,113
|
|
20241126,100500,443080670,19850,19840,19850,19840,63
|
|
20241126,100400,441830740,19840,19840,19840,19840,4
|
|
20241126,100300,441751380,19820,19800,19830,19790,1626
|
|
20241126,100200,409527980,19800,19840,19840,19800,447
|
|
20241126,100100,400675500,19860,19880,19880,19830,636
|
|
20241126,100000,388055840,19880,19880,19880,19870,16
|
|
20241126,095900,387737820,19880,19880,19880,19880,8
|
|
20241126,095800,387578780,19880,19850,19880,19850,281
|
|
20241126,095700,381997600,19850,19870,19880,19840,289
|
|
20241126,095600,376263320,19900,19960,19960,19900,21
|
|
20241126,095500,375845360,19960,19960,19960,19960,2
|
|
20241126,095400,375805440,19970,19970,19970,19970,2
|
|
20241126,095300,375765500,19970,19970,19970,19970,1
|
|
20241126,095200,375745530,19970,19970,19970,19970,39
|
|
20241126,095100,374966700,19980,19980,19980,19980,0
|
|
20241126,095000,374966700,19980,19820,20000,19820,205
|
|
20241126,094900,370879680,19810,19790,19810,19790,681
|
|
20241126,094800,357396300,19780,19800,19800,19780,272
|
|
20241126,094700,352012580,19800,19820,19830,19800,1258
|
|
20241126,094600,327086810,19820,19850,19850,19820,710
|
|
20241126,094500,313012940,19840,19860,19860,19840,558
|
|
20241126,094400,301941590,19860,19860,19860,19860,0
|
|
20241126,094300,301941590,19860,19840,19860,19840,725
|
|
20241126,094200,287547760,19840,19860,19860,19840,492
|
|
20241126,094100,277784230,19860,19900,19900,19860,622
|
|
20241126,094000,265424020,19910,19910,19920,19910,215
|
|
20241126,093900,261141280,19910,19900,19910,19900,13
|
|
20241126,093800,260882540,19970,19890,19970,19890,92
|
|
20241126,093700,259046170,19890,19890,19970,19890,201
|
|
20241126,093600,255041160,19930,19870,19930,19870,102
|
|
20241126,093500,253011720,19860,19850,19860,19850,150
|
|
20241126,093400,250033710,19840,19850,19850,19820,204
|
|
20241126,093300,245988860,19840,19820,19850,19810,659
|
|
20241126,093200,232919620,19820,19870,19870,19800,1796
|
|
20241126,093100,197292460,19850,19890,19890,19850,300
|
|
20241126,093000,191330600,19890,19890,19900,19880,111
|
|
20241126,092900,189123740,19890,19930,19930,19880,865
|
|
20241126,092800,171907750,19930,19940,19940,19910,226
|
|
20241126,092700,167405140,19940,19950,19970,19940,223
|
|
20241126,092600,162954380,19960,19940,19960,19940,6
|
|
20241126,092500,162834680,19940,19970,19970,19940,701
|
|
20241126,092400,148852210,19980,19980,19980,19980,0
|
|
20241126,092300,148852210,19980,19980,20000,19970,437
|
|
20241126,092200,140125230,19980,19980,19980,19980,2
|
|
20241126,092100,140085270,19970,19980,19980,19970,42
|
|
20241126,092000,139246320,19980,19980,19980,19980,17
|
|
20241126,091900,138906660,20050,20050,20050,20050,2
|
|
20241126,091800,138866560,20050,20050,20050,20000,9
|
|
20241126,091700,138686160,20100,19970,20100,19970,513
|
|
20241126,091600,128415200,20050,20050,20050,20050,0
|
|
20241126,091500,128415200,20050,19940,20050,19910,441
|
|
20241126,091400,119621400,19940,19980,19980,19940,661
|
|
20241126,091300,106429740,19980,20000,20000,19960,182
|
|
20241126,091200,102796200,20050,20050,20050,20050,6
|
|
20241126,091100,102675900,20050,19950,20050,19950,541
|
|
20241126,091000,91863760,19990,19950,19990,19950,22
|
|
20241126,090900,91424780,19990,19980,19990,19950,48
|
|
20241126,090800,90466480,19910,19910,19910,19910,2
|
|
20241126,090700,90426660,19980,19900,19990,19900,32
|
|
20241126,090600,89788790,19900,19960,20000,19890,567
|
|
20241126,090500,78492100,19960,20000,20000,19960,219
|
|
20241126,090400,74118190,20000,20000,20000,20000,5
|
|
20241126,090300,74018190,19980,19980,19980,19980,51
|
|
20241126,090200,72999210,19970,19970,19970,19970,0
|
|
20241126,090100,72999210,19970,20000,20000,19960,681
|
|
20241126,090000,59388350,20100,20050,20100,20050,2962
|