736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,211300,1027070850,20300,20300,20300,20300,613
|
|
20241127,211200,1027070850,20300,20300,20300,20300,0
|
|
20241127,211100,1027070850,20300,20300,20300,20300,0
|
|
20241127,211000,1027070850,20300,20300,20300,20300,0
|
|
20241127,210900,1027070850,20300,20300,20300,20300,0
|
|
20241127,210800,1027070850,20300,20300,20300,20300,0
|
|
20241127,210700,1027070850,20300,20300,20300,20300,0
|
|
20241127,210600,1027070850,20300,20300,20300,20300,0
|
|
20241127,210500,1027070850,20300,20300,20300,20300,0
|
|
20241127,210400,1027070850,20300,20300,20300,20300,0
|
|
20241127,210300,1027070850,20300,20300,20300,20300,0
|
|
20241127,210200,1027070850,20300,20300,20300,20300,0
|
|
20241127,210100,1027070850,20300,20300,20300,20300,0
|
|
20241127,210000,1027070850,20300,20300,20300,20300,0
|
|
20241127,205900,1027070850,20300,20300,20300,20300,0
|
|
20241127,205800,1027070850,20300,20300,20300,20300,0
|
|
20241127,205700,1027070850,20300,20300,20300,20300,0
|
|
20241127,205600,1027070850,20300,20300,20300,20300,0
|
|
20241127,205500,1027070850,20300,20300,20300,20300,0
|
|
20241127,205400,1027070850,20300,20300,20300,20300,0
|
|
20241127,205300,1027070850,20300,20300,20300,20300,0
|
|
20241127,205200,1027070850,20300,20300,20300,20300,0
|
|
20241127,205100,1027070850,20300,20300,20300,20300,0
|
|
20241127,205000,1027070850,20300,20300,20300,20300,0
|
|
20241127,204900,1027070850,20300,20300,20300,20300,0
|
|
20241127,204800,1027070850,20300,20300,20300,20300,0
|
|
20241127,204700,1027070850,20300,20300,20300,20300,0
|
|
20241127,204600,1027070850,20300,20300,20300,20300,0
|
|
20241127,204500,1027070850,20300,20300,20300,20300,0
|
|
20241127,204400,1027070850,20300,20300,20300,20300,0
|
|
20241127,204300,1027070850,20300,20300,20300,20300,613
|
|
20241127,204200,1027070850,20300,20300,20300,20300,0
|
|
20241127,204100,1027070850,20300,20300,20300,20300,0
|
|
20241127,204000,1027070850,20300,20300,20300,20300,0
|
|
20241127,203900,1027070850,20300,20300,20300,20300,0
|
|
20241127,203800,1027070850,20300,20300,20300,20300,0
|
|
20241127,203700,1027070850,20300,20300,20300,20300,0
|
|
20241127,203600,1027070850,20300,20300,20300,20300,0
|
|
20241127,203500,1027070850,20300,20300,20300,20300,0
|
|
20241127,203400,1027070850,20300,20300,20300,20300,0
|
|
20241127,203300,1027070850,20300,20300,20300,20300,0
|
|
20241127,203200,1027070850,20300,20300,20300,20300,0
|
|
20241127,203100,1027070850,20300,20300,20300,20300,0
|
|
20241127,203000,1027070850,20300,20300,20300,20300,0
|
|
20241127,202900,1027070850,20300,20300,20300,20300,0
|
|
20241127,202800,1027070850,20300,20300,20300,20300,0
|
|
20241127,202700,1027070850,20300,20300,20300,20300,0
|
|
20241127,202600,1027070850,20300,20300,20300,20300,0
|
|
20241127,202500,1027070850,20300,20300,20300,20300,0
|
|
20241127,202400,1027070850,20300,20300,20300,20300,0
|
|
20241127,202300,1027070850,20300,20300,20300,20300,0
|
|
20241127,202200,1027070850,20300,20300,20300,20300,0
|
|
20241127,202100,1027070850,20300,20300,20300,20300,0
|
|
20241127,202000,1027070850,20300,20300,20300,20300,0
|
|
20241127,201900,1027070850,20300,20300,20300,20300,0
|
|
20241127,201800,1027070850,20300,20300,20300,20300,0
|
|
20241127,201700,1027070850,20300,20300,20300,20300,0
|
|
20241127,201600,1027070850,20300,20300,20300,20300,0
|
|
20241127,201500,1027070850,20300,20300,20300,20300,0
|
|
20241127,201400,1027070850,20300,20300,20300,20300,0
|
|
20241127,201300,1027070850,20300,20300,20300,20300,613
|
|
20241127,201200,1027070850,20300,20300,20300,20300,0
|
|
20241127,201100,1027070850,20300,20300,20300,20300,0
|
|
20241127,201000,1027070850,20300,20300,20300,20300,0
|
|
20241127,200900,1027070850,20300,20300,20300,20300,0
|
|
20241127,200800,1027070850,20300,20300,20300,20300,0
|
|
20241127,200700,1027070850,20300,20300,20300,20300,0
|
|
20241127,200600,1027070850,20300,20300,20300,20300,0
|
|
20241127,200500,1027070850,20300,20300,20300,20300,0
|
|
20241127,200400,1027070850,20300,20300,20300,20300,0
|
|
20241127,200300,1027070850,20300,20300,20300,20300,0
|
|
20241127,200200,1027070850,20300,20300,20300,20300,0
|
|
20241127,200100,1027070850,20300,20300,20300,20300,0
|
|
20241127,200000,1027070850,20300,20300,20300,20300,0
|
|
20241127,195900,1027070850,20300,20300,20300,20300,0
|
|
20241127,195800,1027070850,20300,20300,20300,20300,0
|
|
20241127,195700,1027070850,20300,20300,20300,20300,0
|
|
20241127,195600,1027070850,20300,20300,20300,20300,0
|
|
20241127,195500,1027070850,20300,20300,20300,20300,0
|
|
20241127,195400,1027070850,20300,20300,20300,20300,0
|
|
20241127,195300,1027070850,20300,20300,20300,20300,0
|
|
20241127,195200,1027070850,20300,20300,20300,20300,0
|
|
20241127,195100,1027070850,20300,20300,20300,20300,0
|
|
20241127,195000,1027070850,20300,20300,20300,20300,0
|
|
20241127,194900,1027070850,20300,20300,20300,20300,0
|
|
20241127,194800,1027070850,20300,20300,20300,20300,0
|
|
20241127,194700,1027070850,20300,20300,20300,20300,0
|
|
20241127,194600,1027070850,20300,20300,20300,20300,0
|
|
20241127,194500,1027070850,20300,20300,20300,20300,0
|
|
20241127,194400,1027070850,20300,20300,20300,20300,0
|
|
20241127,194300,1027070850,20300,20300,20300,20300,613
|
|
20241127,194200,1027070850,20300,20300,20300,20300,0
|
|
20241127,194100,1027070850,20300,20300,20300,20300,0
|
|
20241127,194000,1027070850,20300,20300,20300,20300,0
|
|
20241127,193900,1027070850,20300,20300,20300,20300,0
|
|
20241127,193800,1027070850,20300,20300,20300,20300,0
|
|
20241127,193700,1027070850,20300,20300,20300,20300,0
|
|
20241127,193600,1027070850,20300,20300,20300,20300,0
|
|
20241127,193500,1027070850,20300,20300,20300,20300,0
|
|
20241127,193400,1027070850,20300,20300,20300,20300,0
|
|
20241127,193300,1027070850,20300,20300,20300,20300,0
|
|
20241127,193200,1027070850,20300,20300,20300,20300,0
|
|
20241127,193100,1027070850,20300,20300,20300,20300,0
|
|
20241127,193000,1027070850,20300,20300,20300,20300,0
|
|
20241127,192900,1027070850,20300,20300,20300,20300,0
|
|
20241127,192800,1027070850,20300,20300,20300,20300,0
|
|
20241127,192700,1027070850,20300,20300,20300,20300,0
|
|
20241127,192600,1027070850,20300,20300,20300,20300,0
|
|
20241127,192500,1027070850,20300,20300,20300,20300,0
|
|
20241127,192400,1027070850,20300,20300,20300,20300,0
|
|
20241127,192300,1027070850,20300,20300,20300,20300,0
|
|
20241127,192200,1027070850,20300,20300,20300,20300,0
|
|
20241127,192100,1027070850,20300,20300,20300,20300,0
|
|
20241127,192000,1027070850,20300,20300,20300,20300,0
|
|
20241127,191900,1027070850,20300,20300,20300,20300,0
|
|
20241127,191800,1027070850,20300,20300,20300,20300,0
|
|
20241127,191700,1027070850,20300,20300,20300,20300,0
|
|
20241127,191600,1027070850,20300,20300,20300,20300,0
|
|
20241127,191500,1027070850,20300,20300,20300,20300,0
|
|
20241127,191400,1027070850,20300,20300,20300,20300,0
|
|
20241127,191300,1027070850,20300,20300,20300,20300,613
|
|
20241127,191200,1027070850,20300,20300,20300,20300,0
|
|
20241127,191100,1027070850,20300,20300,20300,20300,0
|
|
20241127,191000,1027070850,20300,20300,20300,20300,0
|
|
20241127,190900,1027070850,20300,20300,20300,20300,0
|
|
20241127,190800,1027070850,20300,20300,20300,20300,0
|
|
20241127,190700,1027070850,20300,20300,20300,20300,0
|
|
20241127,190600,1027070850,20300,20300,20300,20300,0
|
|
20241127,190500,1027070850,20300,20300,20300,20300,0
|
|
20241127,190400,1027070850,20300,20300,20300,20300,0
|
|
20241127,190300,1027070850,20300,20300,20300,20300,0
|
|
20241127,190200,1027070850,20300,20300,20300,20300,0
|
|
20241127,190100,1027070850,20300,20300,20300,20300,0
|
|
20241127,190000,1027070850,20300,20300,20300,20300,0
|
|
20241127,185900,1027070850,20300,20300,20300,20300,0
|
|
20241127,185800,1027070850,20300,20300,20300,20300,0
|
|
20241127,185700,1027070850,20300,20300,20300,20300,0
|
|
20241127,185600,1027070850,20300,20300,20300,20300,0
|
|
20241127,185500,1027070850,20300,20300,20300,20300,0
|
|
20241127,185400,1027070850,20300,20300,20300,20300,0
|
|
20241127,185300,1027070850,20300,20300,20300,20300,0
|
|
20241127,185200,1027070850,20300,20300,20300,20300,0
|
|
20241127,185100,1027070850,20300,20300,20300,20300,0
|
|
20241127,185000,1027070850,20300,20300,20300,20300,0
|
|
20241127,184900,1027070850,20300,20300,20300,20300,0
|
|
20241127,184800,1027070850,20300,20300,20300,20300,0
|
|
20241127,184700,1027070850,20300,20300,20300,20300,0
|
|
20241127,184600,1027070850,20300,20300,20300,20300,0
|
|
20241127,184500,1027070850,20300,20300,20300,20300,0
|
|
20241127,184400,1027070850,20300,20300,20300,20300,0
|
|
20241127,184300,1027070850,20300,20300,20300,20300,613
|
|
20241127,184200,1027070850,20300,20300,20300,20300,0
|
|
20241127,184100,1027070850,20300,20300,20300,20300,0
|
|
20241127,184000,1027070850,20300,20300,20300,20300,0
|
|
20241127,183900,1027070850,20300,20300,20300,20300,0
|
|
20241127,183800,1027070850,20300,20300,20300,20300,0
|
|
20241127,183700,1027070850,20300,20300,20300,20300,0
|
|
20241127,183600,1027070850,20300,20300,20300,20300,0
|
|
20241127,183500,1027070850,20300,20300,20300,20300,0
|
|
20241127,183400,1027070850,20300,20300,20300,20300,0
|
|
20241127,183300,1027070850,20300,20300,20300,20300,0
|
|
20241127,183200,1027070850,20300,20300,20300,20300,0
|
|
20241127,183100,1027070850,20300,20300,20300,20300,0
|
|
20241127,183000,1027070850,20300,20300,20300,20300,0
|
|
20241127,182900,1027070850,20300,20300,20300,20300,0
|
|
20241127,182800,1027070850,20300,20300,20300,20300,0
|
|
20241127,182700,1027070850,20300,20300,20300,20300,0
|
|
20241127,182600,1027070850,20300,20300,20300,20300,0
|
|
20241127,182500,1027070850,20300,20300,20300,20300,0
|
|
20241127,182400,1027070850,20300,20300,20300,20300,0
|
|
20241127,182300,1027070850,20300,20300,20300,20300,0
|
|
20241127,182200,1027070850,20300,20300,20300,20300,0
|
|
20241127,182100,1027070850,20300,20300,20300,20300,0
|
|
20241127,182000,1027070850,20300,20300,20300,20300,0
|
|
20241127,181900,1027070850,20300,20300,20300,20300,0
|
|
20241127,181800,1027070850,20300,20300,20300,20300,0
|
|
20241127,181700,1027070850,20300,20300,20300,20300,0
|
|
20241127,181600,1027070850,20300,20300,20300,20300,0
|
|
20241127,181500,1027070850,20300,20300,20300,20300,0
|
|
20241127,181400,1027070850,20300,20300,20300,20300,0
|
|
20241127,181300,1027070850,20300,20300,20300,20300,613
|
|
20241127,181200,1027070850,20300,20300,20300,20300,0
|
|
20241127,181100,1027070850,20300,20300,20300,20300,0
|
|
20241127,181000,1027070850,20300,20300,20300,20300,0
|
|
20241127,180900,1027070850,20300,20300,20300,20300,0
|
|
20241127,180800,1027070850,20300,20300,20300,20300,0
|
|
20241127,180700,1027070850,20300,20300,20300,20300,0
|
|
20241127,180600,1027070850,20300,20300,20300,20300,0
|
|
20241127,180500,1027070850,20300,20300,20300,20300,0
|
|
20241127,180400,1027070850,20300,20300,20300,20300,0
|
|
20241127,180300,1027070850,20300,20300,20300,20300,0
|
|
20241127,180200,1027070850,20300,20300,20300,20300,0
|
|
20241127,180100,1027070850,20300,20300,20300,20300,0
|
|
20241127,180000,1027070850,20300,20300,20300,20300,0
|
|
20241127,175900,1027070850,20300,20300,20300,20300,0
|
|
20241127,175800,1027070850,20300,20300,20300,20300,0
|
|
20241127,175700,1027070850,20300,20300,20300,20300,0
|
|
20241127,175600,1027070850,20300,20300,20300,20300,0
|
|
20241127,175500,1027070850,20300,20300,20300,20300,0
|
|
20241127,175400,1027070850,20300,20300,20300,20300,0
|
|
20241127,175300,1027070850,20300,20300,20300,20300,0
|
|
20241127,175200,1027070850,20300,20300,20300,20300,0
|
|
20241127,175100,1027070850,20300,20300,20300,20300,0
|
|
20241127,175000,1027070850,20300,20300,20300,20300,0
|
|
20241127,174900,1027070850,20300,20300,20300,20300,0
|
|
20241127,174800,1027070850,20300,20300,20300,20300,0
|
|
20241127,174700,1027070850,20300,20300,20300,20300,0
|
|
20241127,174600,1027070850,20300,20300,20300,20300,0
|
|
20241127,174500,1027070850,20300,20300,20300,20300,0
|
|
20241127,174400,1027070850,20300,20300,20300,20300,0
|
|
20241127,174300,1027070850,20300,20300,20300,20300,613
|
|
20241127,174200,1027070850,20300,20300,20300,20300,0
|
|
20241127,174100,1027070850,20300,20300,20300,20300,0
|
|
20241127,174000,1027070850,20300,20300,20300,20300,0
|
|
20241127,173900,1027070850,20300,20300,20300,20300,0
|
|
20241127,173800,1027070850,20300,20300,20300,20300,0
|
|
20241127,173700,1027070850,20300,20300,20300,20300,0
|
|
20241127,173600,1027070850,20300,20300,20300,20300,0
|
|
20241127,173500,1027070850,20300,20300,20300,20300,0
|
|
20241127,173400,1027070850,20300,20300,20300,20300,0
|
|
20241127,173300,1027070850,20300,20300,20300,20300,0
|
|
20241127,173200,1027070850,20300,20300,20300,20300,0
|
|
20241127,173100,1027070850,20300,20300,20300,20300,0
|
|
20241127,173000,1027070850,20300,20300,20300,20300,0
|
|
20241127,172900,1027070850,20300,20300,20300,20300,0
|
|
20241127,172800,1027070850,20300,20300,20300,20300,0
|
|
20241127,172700,1027070850,20300,20300,20300,20300,0
|
|
20241127,172600,1027070850,20300,20300,20300,20300,0
|
|
20241127,172500,1027070850,20300,20300,20300,20300,0
|
|
20241127,172400,1027070850,20300,20300,20300,20300,0
|
|
20241127,172300,1027070850,20300,20300,20300,20300,0
|
|
20241127,172200,1027070850,20300,20300,20300,20300,0
|
|
20241127,172100,1027070850,20300,20300,20300,20300,0
|
|
20241127,172000,1027070850,20300,20300,20300,20300,0
|
|
20241127,171900,1027070850,20300,20300,20300,20300,0
|
|
20241127,171800,1027070850,20300,20300,20300,20300,0
|
|
20241127,171700,1027070850,20300,20300,20300,20300,0
|
|
20241127,171600,1027070850,20300,20300,20300,20300,0
|
|
20241127,171500,1027070850,20300,20300,20300,20300,0
|
|
20241127,171400,1027070850,20300,20300,20300,20300,0
|
|
20241127,171300,1027070850,20300,20300,20300,20300,613
|
|
20241127,171200,1027070850,20300,20300,20300,20300,0
|
|
20241127,171100,1027070850,20300,20300,20300,20300,0
|
|
20241127,171000,1027070850,20300,20300,20300,20300,0
|
|
20241127,170900,1027070850,20300,20300,20300,20300,0
|
|
20241127,170800,1027070850,20300,20300,20300,20300,0
|
|
20241127,170700,1027070850,20300,20300,20300,20300,0
|
|
20241127,170600,1027070850,20300,20300,20300,20300,0
|
|
20241127,170500,1027070850,20300,20300,20300,20300,0
|
|
20241127,170400,1027070850,20300,20300,20300,20300,0
|
|
20241127,170300,1027070850,20300,20300,20300,20300,0
|
|
20241127,170200,1027070850,20300,20300,20300,20300,0
|
|
20241127,170100,1027070850,20300,20300,20300,20300,0
|
|
20241127,170000,1027070850,20300,20300,20300,20300,0
|
|
20241127,165900,1027070850,20300,20300,20300,20300,0
|
|
20241127,165800,1027070850,20300,20300,20300,20300,0
|
|
20241127,165700,1027070850,20300,20300,20300,20300,0
|
|
20241127,165600,1027070850,20300,20300,20300,20300,0
|
|
20241127,165500,1027070850,20300,20300,20300,20300,0
|
|
20241127,165400,1027070850,20300,20300,20300,20300,0
|
|
20241127,165300,1027070850,20300,20300,20300,20300,0
|
|
20241127,165200,1027070850,20300,20300,20300,20300,0
|
|
20241127,165100,1027070850,20300,20300,20300,20300,0
|
|
20241127,165000,1027070850,20300,20300,20300,20300,0
|
|
20241127,164900,1027070850,20300,20300,20300,20300,0
|
|
20241127,164800,1027070850,20300,20300,20300,20300,0
|
|
20241127,164700,1027070850,20300,20300,20300,20300,0
|
|
20241127,164600,1027070850,20300,20300,20300,20300,0
|
|
20241127,164500,1027070850,20300,20300,20300,20300,0
|
|
20241127,164400,1027070850,20300,20300,20300,20300,0
|
|
20241127,164300,1027070850,20300,20300,20300,20300,613
|
|
20241127,164200,1027070850,20300,20300,20300,20300,0
|
|
20241127,164100,1027070850,20300,20300,20300,20300,0
|
|
20241127,164000,1027070850,20300,20300,20300,20300,0
|
|
20241127,163900,1027070850,20300,20300,20300,20300,0
|
|
20241127,163800,1027070850,20300,20300,20300,20300,0
|
|
20241127,163700,1027070850,20300,20300,20300,20300,0
|
|
20241127,163600,1027070850,20300,20300,20300,20300,0
|
|
20241127,163500,1027070850,20300,20300,20300,20300,0
|
|
20241127,163400,1027070850,20300,20300,20300,20300,0
|
|
20241127,163300,1027070850,20300,20300,20300,20300,0
|
|
20241127,163200,1027070850,20300,20300,20300,20300,0
|
|
20241127,163100,1027070850,20300,20300,20300,20300,0
|
|
20241127,163000,1027070850,20300,20300,20300,20300,0
|
|
20241127,162900,1027070850,20300,20300,20300,20300,0
|
|
20241127,162800,1027070850,20300,20300,20300,20300,0
|
|
20241127,162700,1027070850,20300,20300,20300,20300,0
|
|
20241127,162600,1027070850,20300,20300,20300,20300,0
|
|
20241127,162500,1027070850,20300,20300,20300,20300,0
|
|
20241127,162400,1027070850,20300,20300,20300,20300,0
|
|
20241127,162300,1027070850,20300,20300,20300,20300,0
|
|
20241127,162200,1027070850,20300,20300,20300,20300,0
|
|
20241127,162100,1027070850,20300,20300,20300,20300,0
|
|
20241127,162000,1027070850,20300,20300,20300,20300,0
|
|
20241127,161900,1027070850,20300,20300,20300,20300,0
|
|
20241127,161800,1027070850,20300,20300,20300,20300,0
|
|
20241127,161700,1027070850,20300,20300,20300,20300,0
|
|
20241127,161600,1027070850,20300,20300,20300,20300,0
|
|
20241127,161500,1027070850,20300,20300,20300,20300,0
|
|
20241127,161400,1027070850,20300,20300,20300,20300,0
|
|
20241127,161300,1027070850,20300,20300,20300,20300,613
|
|
20241127,161200,1027070850,20300,20300,20300,20300,0
|
|
20241127,161100,1027070850,20300,20300,20300,20300,0
|
|
20241127,161000,1027070850,20300,20300,20300,20300,0
|
|
20241127,160900,1027070850,20300,20300,20300,20300,0
|
|
20241127,160800,1027070850,20300,20300,20300,20300,0
|
|
20241127,160700,1027070850,20300,20300,20300,20300,0
|
|
20241127,160600,1027070850,20300,20300,20300,20300,0
|
|
20241127,160500,1027070850,20300,20300,20300,20300,0
|
|
20241127,160400,1027070850,20300,20300,20300,20300,0
|
|
20241127,160300,1027070850,20300,20300,20300,20300,0
|
|
20241127,160200,1027070850,20300,20300,20300,20300,0
|
|
20241127,160100,1027070850,20300,20300,20300,20300,0
|
|
20241127,160000,1027070850,20300,20300,20300,20300,0
|
|
20241127,155900,1027070850,20300,20300,20300,20300,0
|
|
20241127,155800,1027070850,20300,20300,20300,20300,0
|
|
20241127,155700,1027070850,20300,20300,20300,20300,0
|
|
20241127,155600,1027070850,20300,20300,20300,20300,0
|
|
20241127,155500,1027070850,20300,20300,20300,20300,0
|
|
20241127,155400,1027070850,20300,20300,20300,20300,0
|
|
20241127,155300,1027070850,20300,20300,20300,20300,0
|
|
20241127,155200,1027070850,20300,20300,20300,20300,0
|
|
20241127,155100,1027070850,20300,20300,20300,20300,0
|
|
20241127,155000,1027070850,20300,20300,20300,20300,0
|
|
20241127,154900,1027070850,20300,20300,20300,20300,0
|
|
20241127,154800,1027070850,20300,20300,20300,20300,0
|
|
20241127,154700,1027070850,20300,20300,20300,20300,0
|
|
20241127,154600,1027070850,20300,20300,20300,20300,0
|
|
20241127,154500,1027070850,20300,20300,20300,20300,0
|
|
20241127,154400,1027070850,20300,20300,20300,20300,0
|
|
20241127,154300,1027070850,20300,20300,20300,20300,613
|
|
20241127,154200,1027070850,20300,20300,20300,20300,0
|
|
20241127,154100,1027070850,20300,20300,20300,20300,0
|
|
20241127,154000,1027070850,20300,20300,20300,20300,0
|
|
20241127,153900,1027070850,20300,20300,20300,20300,0
|
|
20241127,153800,1027070850,20300,20300,20300,20300,0
|
|
20241127,153700,1027070850,20300,20300,20300,20300,0
|
|
20241127,153600,1027070850,20300,20300,20300,20300,0
|
|
20241127,153500,1027070850,20300,20300,20300,20300,0
|
|
20241127,153400,1027070850,20300,20300,20300,20300,0
|
|
20241127,153300,1027070850,20300,20300,20300,20300,0
|
|
20241127,153200,1027070850,20300,20300,20300,20300,0
|
|
20241127,153100,1027070850,20300,20300,20300,20300,0
|
|
20241127,153000,1027070850,20300,20300,20300,20300,613
|
|
20241127,152900,1014626950,20300,20300,20300,20300,0
|
|
20241127,152800,1014626950,20300,20300,20300,20300,0
|
|
20241127,152700,1014626950,20300,20300,20300,20300,0
|
|
20241127,152600,1014626950,20300,20300,20300,20300,0
|
|
20241127,152500,1014626950,20300,20300,20300,20300,0
|
|
20241127,152400,1014626950,20300,20300,20300,20300,0
|
|
20241127,152300,1014626950,20300,20300,20300,20300,0
|
|
20241127,152200,1014626950,20300,20300,20300,20300,0
|
|
20241127,152100,1014626950,20300,20300,20300,20300,0
|
|
20241127,152000,1014626950,20300,20300,20300,20300,0
|
|
20241127,151900,1014626950,20300,20300,20300,20300,46
|
|
20241127,151800,1013693150,20300,20300,20300,20300,3
|
|
20241127,151700,1013632250,20300,20300,20300,20250,12
|
|
20241127,151600,1013388750,20300,20300,20300,20300,2
|
|
20241127,151500,1013348150,20300,20200,20300,20200,4
|
|
20241127,151400,1013267150,20300,20200,20300,20200,270
|
|
20241127,151300,1007807250,20300,20200,20300,20200,830
|
|
20241127,151200,990999200,20250,20100,20250,20050,609
|
|
20241127,151100,978758400,20250,20250,20250,20200,104
|
|
20241127,151000,976657400,20250,20150,20250,20050,1290
|
|
20241127,150900,950722500,20100,20100,20100,20100,0
|
|
20241127,150800,950722500,20100,20250,20250,20100,1040
|
|
20241127,150700,929798700,20150,20150,20150,20150,100
|
|
20241127,150600,927783700,20200,20200,20200,20200,0
|
|
20241127,150500,927783700,20200,20200,20250,20200,271
|
|
20241127,150400,922305950,20250,20250,20250,20250,18
|
|
20241127,150300,921941450,20150,20150,20150,20150,4
|
|
20241127,150200,921860850,20150,20150,20150,20150,1
|
|
20241127,150100,921840700,20250,20250,20250,20250,10
|
|
20241127,150000,921638200,20150,20250,20250,20150,3
|
|
20241127,145900,921577550,20250,20200,20250,20150,199
|
|
20241127,145800,917559300,20200,20200,20200,20200,1
|
|
20241127,145700,917539100,20300,20300,20300,20300,0
|
|
20241127,145600,917539100,20300,20250,20300,20250,25
|
|
20241127,145500,917031700,20300,20300,20300,20300,0
|
|
20241127,145400,917031700,20300,20300,20300,20300,0
|
|
20241127,145300,917031700,20300,20250,20300,20200,53
|
|
20241127,145200,915958300,20200,20200,20200,20200,1
|
|
20241127,145100,915938100,20300,20250,20300,20250,11
|
|
20241127,145000,915714850,20200,20250,20300,20200,224
|
|
20241127,144900,911189100,20300,20300,20300,20300,0
|
|
20241127,144800,911189100,20300,20250,20300,20250,11
|
|
20241127,144700,910965850,20300,20300,20300,20300,0
|
|
20241127,144600,910965850,20300,20200,20300,20200,12
|
|
20241127,144500,910722450,20300,20300,20300,20300,0
|
|
20241127,144400,910722450,20300,20250,20300,20250,10
|
|
20241127,144300,910519500,20300,20300,20300,20300,1
|
|
20241127,144200,910499200,20300,20300,20300,20250,19
|
|
20241127,144100,910113550,20300,20250,20300,20250,10
|
|
20241127,144000,909910600,20300,20250,20300,20250,2
|
|
20241127,143900,909870050,20300,20300,20300,20300,0
|
|
20241127,143800,909870050,20300,20300,20300,20250,11
|
|
20241127,143700,909646800,20300,20200,20300,20200,11
|
|
20241127,143600,909423700,20300,20250,20300,20250,29
|
|
20241127,143500,908835150,20250,20250,20250,20250,1
|
|
20241127,143400,908814900,20150,20150,20150,20150,1
|
|
20241127,143300,908794750,20150,20250,20250,20150,1250
|
|
20241127,143200,883581750,20250,20250,20250,20250,0
|
|
20241127,143100,883581750,20250,20250,20250,20250,2
|
|
20241127,143000,883541250,20350,20350,20350,20350,0
|
|
20241127,142900,883541250,20350,20300,20350,20300,12
|
|
20241127,142800,883297150,20350,20300,20350,20300,11
|
|
20241127,142700,883073450,20300,20300,20350,20300,53
|
|
20241127,142600,881997500,20350,20250,20350,20250,16
|
|
20241127,142500,881672150,20350,20300,20350,20300,58
|
|
20241127,142400,880494550,20250,20250,20350,20250,101
|
|
20241127,142300,878445550,20200,20250,20250,20200,155
|
|
20241127,142200,875307450,20250,20250,20250,20250,1
|
|
20241127,142100,875287200,20350,20300,20350,20300,2
|
|
20241127,142000,875246550,20200,20200,20200,20200,2
|
|
20241127,141900,875206150,20350,20350,20350,20350,0
|
|
20241127,141800,875206150,20350,20250,20350,20250,35
|
|
20241127,141700,874494150,20350,20300,20350,20300,11
|
|
20241127,141600,874270350,20300,20200,20350,20200,52
|
|
20241127,141500,873215450,20350,20150,20350,20150,104
|
|
20241127,141400,871102100,20150,20150,20150,20150,0
|
|
20241127,141300,871102100,20150,20350,20400,20150,811
|
|
20241127,141200,854739450,20350,20300,20400,20200,1253
|
|
20241127,141100,829355300,20450,20350,20450,20350,3
|
|
20241127,141000,829294100,20450,20400,20450,20400,11
|
|
20241127,140900,829069200,20450,20350,20450,20350,10
|
|
20241127,140800,828864900,20300,20300,20300,20300,1
|
|
20241127,140700,828844600,20350,20350,20350,20350,0
|
|
20241127,140600,828844600,20350,20350,20350,20350,0
|
|
20241127,140500,828844600,20350,20300,20350,20300,7
|
|
20241127,140400,828702250,20300,20300,20300,20300,4
|
|
20241127,140300,828621050,20300,20300,20300,20300,0
|
|
20241127,140200,828621050,20300,20300,20300,20300,1
|
|
20241127,140100,828600750,20300,20300,20300,20300,1
|
|
20241127,140000,828580450,20300,20300,20300,20300,33
|
|
20241127,135900,827910550,20300,20350,20350,20300,297
|
|
20241127,135800,821876650,20350,20400,20400,20350,823
|
|
20241127,135700,805102200,20400,20400,20400,20400,1
|
|
20241127,135600,805081800,20400,20400,20400,20400,0
|
|
20241127,135500,805081800,20400,20400,20400,20400,1
|
|
20241127,135400,805061400,20400,20400,20400,20400,6
|
|
20241127,135300,804939000,20400,20400,20400,20400,1
|
|
20241127,135200,804918600,20400,20400,20400,20400,0
|
|
20241127,135100,804918600,20400,20400,20400,20400,2
|
|
20241127,135000,804877800,20400,20400,20400,20400,1
|
|
20241127,134900,804857400,20450,20450,20450,20450,0
|
|
20241127,134800,804857400,20450,20500,20500,20450,9
|
|
20241127,134700,804672950,20500,20450,20500,20450,6
|
|
20241127,134600,804550000,20500,20450,20500,20450,5
|
|
20241127,134500,804447650,20400,20400,20400,20400,0
|
|
20241127,134400,804447650,20400,20400,20400,20400,2
|
|
20241127,134300,804406850,20450,20450,20450,20450,0
|
|
20241127,134200,804406850,20450,20400,20450,20400,13
|
|
20241127,134100,804141550,20400,20450,20450,20400,31
|
|
20241127,134000,803507650,20450,20400,20450,20400,2
|
|
20241127,133900,803466800,20400,20400,20400,20400,1
|
|
20241127,133800,803446400,20400,20400,20400,20400,0
|
|
20241127,133700,803446400,20400,20400,20400,20400,1
|
|
20241127,133600,803426000,20400,20400,20400,20400,1
|
|
20241127,133500,803405600,20400,20400,20400,20400,1
|
|
20241127,133400,803385200,20400,20400,20400,20400,0
|
|
20241127,133300,803385200,20400,20400,20400,20400,1
|
|
20241127,133200,803364800,20450,20400,20450,20400,2
|
|
20241127,133100,803323950,20450,20450,20450,20450,69
|
|
20241127,133000,801912900,20450,20450,20450,20450,0
|
|
20241127,132900,801912900,20450,20450,20450,20450,1
|
|
20241127,132800,801892450,20500,20400,20500,20400,6
|
|
20241127,132700,801769650,20450,20450,20450,20450,0
|
|
20241127,132600,801769650,20450,20450,20450,20450,0
|
|
20241127,132500,801769650,20450,20450,20450,20450,1
|
|
20241127,132400,801749200,20500,20500,20500,20450,4
|
|
20241127,132300,801667300,20400,20450,20450,20400,2
|
|
20241127,132200,801626450,20450,20400,20450,20400,2
|
|
20241127,132100,801585600,20400,20500,20500,20400,2
|
|
20241127,132000,801544700,20450,20450,20450,20450,1
|
|
20241127,131900,801524250,20500,20500,20500,20500,67
|
|
20241127,131800,800150750,20400,20400,20500,20400,71
|
|
20241127,131700,798698950,20500,20350,20500,20350,243
|
|
20241127,131600,793730500,20350,20400,20400,20350,50
|
|
20241127,131500,792711650,20400,20400,20450,20400,11
|
|
20241127,131400,792487000,20400,20400,20400,20400,1
|
|
20241127,131300,792466600,20450,20450,20450,20450,0
|
|
20241127,131200,792466600,20450,20450,20450,20450,0
|
|
20241127,131100,792466600,20450,20450,20450,20450,0
|
|
20241127,131000,792466600,20450,20450,20450,20450,4
|
|
20241127,130900,792384800,20450,20400,20500,20400,13
|
|
20241127,130800,792118700,20450,20450,20500,20450,12
|
|
20241127,130700,791873200,20450,20450,20500,20450,9
|
|
20241127,130600,791689000,20450,20450,20450,20450,1
|
|
20241127,130500,791668550,20450,20450,20450,20450,32
|
|
20241127,130400,791014150,20450,20450,20450,20450,1
|
|
20241127,130300,790993700,20500,20500,20500,20500,3
|
|
20241127,130200,790932200,20500,20500,20500,20500,0
|
|
20241127,130100,790932200,20500,20500,20500,20500,26
|
|
20241127,130000,790399200,20500,20500,20500,20500,218
|
|
20241127,125900,785930200,20500,20500,20500,20500,18
|
|
20241127,125800,785561200,20450,20450,20450,20450,0
|
|
20241127,125700,785561200,20450,20450,20450,20450,0
|
|
20241127,125600,785561200,20450,20450,20450,20450,0
|
|
20241127,125500,785561200,20450,20450,20450,20450,0
|
|
20241127,125400,785561200,20450,20450,20450,20450,0
|
|
20241127,125300,785561200,20450,20450,20450,20450,238
|
|
20241127,125200,780694100,20450,20450,20450,20450,0
|
|
20241127,125100,780694100,20450,20450,20450,20450,0
|
|
20241127,125000,780694100,20450,20400,20450,20400,19
|
|
20241127,124900,780306400,20400,20400,20400,20400,0
|
|
20241127,124800,780306400,20400,20350,20400,20350,2
|
|
20241127,124700,780265650,20400,20450,20450,20400,3
|
|
20241127,124600,780204350,20450,20400,20450,20400,57
|
|
20241127,124500,779041500,20350,20350,20350,20350,0
|
|
20241127,124400,779041500,20350,20350,20350,20350,8
|
|
20241127,124300,778878700,20350,20350,20350,20350,0
|
|
20241127,124200,778878700,20350,20350,20350,20350,0
|
|
20241127,124100,778878700,20350,20350,20350,20350,2
|
|
20241127,124000,778838000,20300,20400,20400,20250,631
|
|
20241127,123900,766017050,20450,20400,20450,20400,41
|
|
20241127,123800,765180600,20400,20400,20400,20400,0
|
|
20241127,123700,765180600,20400,20400,20400,20400,30
|
|
20241127,123600,764568600,20450,20400,20450,20400,338
|
|
20241127,123500,757673350,20400,20400,20400,20400,0
|
|
20241127,123400,757673350,20400,20400,20400,20400,0
|
|
20241127,123300,757673350,20400,20500,20500,20400,1443
|
|
20241127,123200,728157300,20600,20500,20600,20500,38
|
|
20241127,123100,727378200,20600,20600,20600,20600,0
|
|
20241127,123000,727378200,20600,20600,20600,20600,0
|
|
20241127,122900,727378200,20600,20600,20600,20600,0
|
|
20241127,122800,727378200,20600,20600,20600,20600,0
|
|
20241127,122700,727378200,20600,20600,20600,20600,0
|
|
20241127,122600,727378200,20600,20600,20600,20600,2
|
|
20241127,122500,727337000,20450,20500,20500,20450,400
|
|
20241127,122400,719142000,20600,20600,20600,20600,1
|
|
20241127,122300,719121400,20600,20600,20600,20600,0
|
|
20241127,122200,719121400,20600,20500,20600,20500,301
|
|
20241127,122100,712927800,20600,20500,20600,20500,39
|
|
20241127,122000,712125150,20500,20500,20500,20500,61
|
|
20241127,121900,710874650,20500,20500,20500,20500,0
|
|
20241127,121800,710874650,20500,20500,20500,20500,80
|
|
20241127,121700,709234650,20600,20600,20600,20600,0
|
|
20241127,121600,709234650,20600,20600,20600,20500,29
|
|
20241127,121500,708639950,20500,20600,20600,20500,147
|
|
20241127,121400,705626350,20500,20600,20600,20500,374
|
|
20241127,121300,697959150,20500,20500,20500,20500,100
|
|
20241127,121200,695909150,20600,20550,20600,20550,232
|
|
20241127,121100,691141500,20550,20550,20550,20550,100
|
|
20241127,121000,689086500,20550,20550,20550,20550,0
|
|
20241127,120900,689086500,20550,20550,20550,20550,0
|
|
20241127,120800,689086500,20550,20550,20550,20550,0
|
|
20241127,120700,689086500,20550,20550,20550,20550,0
|
|
20241127,120600,689086500,20550,20550,20550,20550,0
|
|
20241127,120500,689086500,20550,20550,20550,20550,0
|
|
20241127,120400,689086500,20550,20550,20550,20550,5
|
|
20241127,120300,688983750,20600,20600,20600,20600,0
|
|
20241127,120200,688983750,20600,20600,20600,20600,20
|
|
20241127,120100,688571750,20600,20600,20600,20600,10
|
|
20241127,120000,688365750,20600,20600,20600,20600,7
|
|
20241127,115900,688221550,20600,20600,20600,20600,0
|
|
20241127,115800,688221550,20600,20600,20600,20600,0
|
|
20241127,115700,688221550,20600,20600,20600,20600,0
|
|
20241127,115600,688221550,20600,20600,20600,20600,9
|
|
20241127,115500,688036150,20600,20600,20600,20600,1
|
|
20241127,115400,688015550,20600,20600,20600,20600,82
|
|
20241127,115300,686326350,20600,20600,20600,20600,0
|
|
20241127,115200,686326350,20600,20600,20600,20600,0
|
|
20241127,115100,686326350,20600,20600,20600,20600,0
|
|
20241127,115000,686326350,20600,20600,20600,20600,0
|
|
20241127,114900,686326350,20600,20600,20600,20600,0
|
|
20241127,114800,686326350,20600,20600,20600,20600,10
|
|
20241127,114700,686120350,20600,20600,20600,20600,0
|
|
20241127,114600,686120350,20600,20600,20600,20600,0
|
|
20241127,114500,686120350,20600,20600,20600,20600,2
|
|
20241127,114400,686079150,20600,20650,20650,20600,2
|
|
20241127,114300,686037900,20650,20650,20650,20650,2
|
|
20241127,114200,685996600,20650,20650,20650,20650,10
|
|
20241127,114100,685790100,20650,20650,20650,20650,3
|
|
20241127,114000,685728150,20650,20650,20650,20650,0
|
|
20241127,113900,685728150,20650,20650,20650,20650,1
|
|
20241127,113800,685707500,20650,20650,20650,20650,2
|
|
20241127,113700,685666200,20650,20650,20650,20650,1
|
|
20241127,113600,685645550,20650,20650,20650,20650,388
|
|
20241127,113500,677633350,20650,20600,20650,20600,2
|
|
20241127,113400,677592100,20650,20600,20650,20550,798
|
|
20241127,113300,661160650,20600,20600,20600,20600,0
|
|
20241127,113200,661160650,20600,20550,20600,20550,111
|
|
20241127,113100,658879500,20550,20550,20550,20550,1
|
|
20241127,113000,658858950,20550,20550,20550,20550,3
|
|
20241127,112900,658797300,20550,20550,20550,20550,198
|
|
20241127,112800,654728400,20550,20550,20550,20550,2
|
|
20241127,112700,654687300,20500,20500,20500,20500,1
|
|
20241127,112600,654666800,20550,20550,20550,20550,1
|
|
20241127,112500,654646250,20550,20550,20550,20550,1
|
|
20241127,112400,654625700,20550,20550,20550,20550,2
|
|
20241127,112300,654584600,20550,20550,20550,20550,1
|
|
20241127,112200,654564050,20550,20500,20550,20500,204
|
|
20241127,112100,650381850,20500,20500,20500,20500,100
|
|
20241127,112000,648331850,20550,20550,20550,20550,2
|
|
20241127,111900,648290750,20550,20550,20550,20550,2
|
|
20241127,111800,648249650,20500,20550,20550,20500,3
|
|
20241127,111700,648188100,20550,20550,20550,20550,2
|
|
20241127,111600,648147000,20550,20550,20550,20550,2
|
|
20241127,111500,648105900,20450,20550,20550,20450,153
|
|
20241127,111400,644969650,20550,20550,20550,20550,6
|
|
20241127,111300,644846350,20550,20550,20550,20500,73
|
|
20241127,111200,643349700,20550,20550,20550,20550,1
|
|
20241127,111100,643329150,20550,20550,20550,20550,3
|
|
20241127,111000,643267500,20550,20550,20550,20550,1428
|
|
20241127,110900,613922100,20600,20600,20600,20600,2
|
|
20241127,110800,613880900,20600,20600,20600,20600,2
|
|
20241127,110700,613839700,20600,20600,20600,20600,2
|
|
20241127,110600,613798500,20600,20600,20600,20600,1
|
|
20241127,110500,613777900,20650,20650,20650,20650,2
|
|
20241127,110400,613736600,20600,20650,20650,20600,101
|
|
20241127,110300,611655950,20650,20650,20650,20650,2
|
|
20241127,110200,611614650,20600,20600,20600,20600,0
|
|
20241127,110100,611614650,20600,20550,20650,20550,3
|
|
20241127,110000,611552850,20650,20600,20650,20600,517
|
|
20241127,105900,600886600,20600,20600,20600,20600,1
|
|
20241127,105800,600866000,20600,20600,20600,20600,2
|
|
20241127,105700,600824800,20600,20600,20600,20600,3
|
|
20241127,105600,600763000,20550,20600,20600,20550,331
|
|
20241127,105500,593944600,20550,20550,20550,20550,0
|
|
20241127,105400,593944600,20550,20600,20600,20550,3
|
|
20241127,105300,593882850,20600,20600,20600,20600,1
|
|
20241127,105200,593862250,20550,20600,20600,20550,5
|
|
20241127,105100,593759350,20600,20600,20600,20600,3
|
|
20241127,105000,593697550,20600,20600,20650,20600,202
|
|
20241127,104900,589536050,20650,20650,20650,20650,219
|
|
20241127,104800,585013700,20650,20650,20650,20550,1033
|
|
20241127,104700,563782750,20700,20700,20700,20700,9
|
|
20241127,104600,563596450,20650,20700,20700,20650,47
|
|
20241127,104500,562625750,20650,20750,20800,20650,1610
|
|
20241127,104400,529259700,20750,20550,20750,20500,2411
|
|
20241127,104300,479384700,20500,20500,20550,20500,646
|
|
20241127,104200,466120900,20550,20550,20550,20550,1
|
|
20241127,104100,466100350,20550,20550,20550,20550,2
|
|
20241127,104000,466059250,20500,20500,20500,20500,101
|
|
20241127,103900,463988750,20450,20500,20500,20450,9
|
|
20241127,103800,463804550,20500,20500,20500,20500,15
|
|
20241127,103700,463497050,20500,20500,20500,20450,66
|
|
20241127,103600,462144250,20450,20450,20450,20450,0
|
|
20241127,103500,462144250,20450,20450,20550,20450,111
|
|
20241127,103400,459870800,20500,20500,20500,20500,307
|
|
20241127,103300,453577300,20500,20450,20500,20450,271
|
|
20241127,103200,448034250,20450,20400,20500,20400,1079
|
|
20241127,103100,425943400,20450,20400,20450,20400,404
|
|
20241127,103000,417701700,20400,20400,20400,20400,0
|
|
20241127,102900,417701700,20400,20400,20400,20400,1
|
|
20241127,102800,417681300,20400,20400,20400,20400,232
|
|
20241127,102700,412948500,20400,20400,20400,20400,2
|
|
20241127,102600,412907700,20400,20400,20400,20400,2
|
|
20241127,102500,412866900,20350,20350,20350,20350,52
|
|
20241127,102400,411808700,20350,20350,20350,20350,150
|
|
20241127,102300,408756200,20350,20350,20350,20350,1
|
|
20241127,102200,408735850,20350,20350,20350,20350,2
|
|
20241127,102100,408695150,20350,20350,20350,20350,3
|
|
20241127,102000,408634100,20350,20300,20350,20300,52
|
|
20241127,101900,407578100,20300,20300,20350,20300,167
|
|
20241127,101800,404187950,20300,20400,20400,20300,309
|
|
20241127,101700,397906400,20350,20350,20350,20350,101
|
|
20241127,101600,395851050,20400,20400,20400,20400,125
|
|
20241127,101500,393301050,20450,20450,20450,20450,5
|
|
20241127,101400,393198800,20450,20450,20450,20400,29
|
|
20241127,101300,392606700,20450,20400,20500,20400,1342
|
|
20241127,101200,365154450,20350,20350,20400,20350,59
|
|
20241127,101100,363953450,20350,20300,20400,20300,517
|
|
20241127,101000,353431100,20350,20250,20350,20250,697
|
|
20241127,100900,339279650,20250,20200,20250,20200,630
|
|
20241127,100800,326524100,20200,20150,20200,20150,6
|
|
20241127,100700,326403050,20250,20150,20250,20150,1109
|
|
20241127,100600,304039050,20150,20150,20150,20150,3
|
|
20241127,100500,303978600,20150,20150,20150,20150,5
|
|
20241127,100400,303877850,20150,20150,20150,20150,2440
|
|
20241127,100300,254711850,20100,20050,20150,20050,462
|
|
20241127,100200,245435800,20000,20000,20000,20000,168
|
|
20241127,100100,242075800,20000,19980,20000,19980,12
|
|
20241127,100000,241836000,19980,20000,20000,19980,12
|
|
20241127,095900,241596200,19980,20000,20000,19980,22
|
|
20241127,095800,241156600,19980,19990,19990,19980,256
|
|
20241127,095700,236040060,19990,20000,20050,19990,26
|
|
20241127,095600,235520110,20000,20000,20000,20000,1
|
|
20241127,095500,235500110,20000,20000,20100,20000,10
|
|
20241127,095400,235299660,20000,20000,20100,19980,115
|
|
20241127,095300,233001410,20000,20000,20000,20000,2
|
|
20241127,095200,232961410,20100,19990,20100,19990,15
|
|
20241127,095100,232660950,19990,19990,19990,19990,1
|
|
20241127,095000,232640960,19980,20000,20000,19970,180
|
|
20241127,094900,229043730,19990,19970,19990,19970,9
|
|
20241127,094800,228863890,20100,19960,20100,19960,11
|
|
20241127,094700,228643330,19950,19950,20100,19950,22
|
|
20241127,094600,228202900,19950,19970,20100,19940,1147
|
|
20241127,094500,205305490,19970,20000,20000,19970,764
|
|
20241127,094400,190027200,20050,20050,20050,20000,1821
|
|
20241127,094300,153589950,20050,20050,20050,20050,15
|
|
20241127,094200,153289200,20050,20050,20050,20050,61
|
|
20241127,094100,152066150,20050,20050,20050,20050,0
|
|
20241127,094000,152066150,20050,20050,20050,20050,1
|
|
20241127,093900,152046100,20050,20050,20050,20050,20
|
|
20241127,093800,151645100,20050,20050,20050,20050,0
|
|
20241127,093700,151645100,20050,20050,20050,20050,0
|
|
20241127,093600,151645100,20050,20000,20050,20000,15
|
|
20241127,093500,151344600,20050,20050,20050,20050,0
|
|
20241127,093400,151344600,20050,20050,20050,20050,3
|
|
20241127,093300,151284450,20050,20000,20050,20000,61
|
|
20241127,093200,150063400,20050,20050,20050,20050,1
|
|
20241127,093100,150043350,20050,20000,20050,20000,1001
|
|
20241127,093000,130023300,20050,20050,20050,20050,4
|
|
20241127,092900,129943100,20000,20000,20000,20000,50
|
|
20241127,092800,128943100,20000,20000,20000,20000,0
|
|
20241127,092700,128943100,20000,20000,20000,20000,71
|
|
20241127,092600,127523100,20000,20000,20000,20000,0
|
|
20241127,092500,127523100,20000,20000,20000,20000,0
|
|
20241127,092400,127523100,20000,20000,20000,20000,0
|
|
20241127,092300,127523100,20000,20000,20000,20000,0
|
|
20241127,092200,127523100,20000,20000,20000,20000,900
|
|
20241127,092100,109523100,20050,20050,20200,20050,247
|
|
20241127,092000,104560200,20100,20100,20100,20100,119
|
|
20241127,091900,102168300,20150,20150,20150,20150,21
|
|
20241127,091800,101745150,20150,20200,20200,20150,1019
|
|
20241127,091700,81206750,20250,20250,20250,20250,0
|
|
20241127,091600,81206750,20250,20250,20250,20250,0
|
|
20241127,091500,81206750,20250,20250,20250,20250,190
|
|
20241127,091400,77359250,20250,20250,20250,20250,199
|
|
20241127,091300,73329500,20300,20250,20300,20200,1163
|
|
20241127,091200,49805150,20250,20300,20300,20250,298
|
|
20241127,091100,43760400,20250,20300,20300,20250,119
|
|
20241127,091000,41350150,20300,20350,20350,20300,16
|
|
20241127,090900,41024700,20350,20350,20350,20350,0
|
|
20241127,090800,41024700,20350,20300,20350,20200,24
|
|
20241127,090700,40537550,20350,20350,20350,20350,2
|
|
20241127,090600,40496850,20350,20250,20350,20250,50
|
|
20241127,090500,39482850,20200,20250,20250,20200,162
|
|
20241127,090400,36209200,20350,20350,20350,20350,122
|
|
20241127,090300,33726500,20350,20150,20350,20150,339
|
|
20241127,090200,26856100,20150,20150,20150,20150,0
|
|
20241127,090100,26856100,20150,20200,20200,20150,1088
|
|
20241127,090000,4908750,20250,20200,20250,20200,243
|