742 lines
37 KiB
CSV
742 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,211900,1080282440,10110,10110,10110,10110,540
|
|
20241119,211800,1080282440,10110,10110,10110,10110,0
|
|
20241119,211700,1080282440,10110,10110,10110,10110,0
|
|
20241119,211600,1080282440,10110,10110,10110,10110,0
|
|
20241119,211500,1080282440,10110,10110,10110,10110,0
|
|
20241119,211400,1080282440,10110,10110,10110,10110,0
|
|
20241119,211300,1080282440,10110,10110,10110,10110,0
|
|
20241119,211200,1080282440,10110,10110,10110,10110,0
|
|
20241119,211100,1080282440,10110,10110,10110,10110,0
|
|
20241119,211000,1080282440,10110,10110,10110,10110,0
|
|
20241119,210900,1080282440,10110,10110,10110,10110,0
|
|
20241119,210800,1080282440,10110,10110,10110,10110,0
|
|
20241119,210700,1080282440,10110,10110,10110,10110,0
|
|
20241119,210600,1080282440,10110,10110,10110,10110,0
|
|
20241119,210500,1080282440,10110,10110,10110,10110,0
|
|
20241119,210400,1080282440,10110,10110,10110,10110,0
|
|
20241119,210300,1080282440,10110,10110,10110,10110,0
|
|
20241119,210200,1080282440,10110,10110,10110,10110,0
|
|
20241119,210100,1080282440,10110,10110,10110,10110,0
|
|
20241119,210000,1080282440,10110,10110,10110,10110,0
|
|
20241119,205900,1080282440,10110,10110,10110,10110,0
|
|
20241119,205800,1080282440,10110,10110,10110,10110,0
|
|
20241119,205700,1080282440,10110,10110,10110,10110,0
|
|
20241119,205600,1080282440,10110,10110,10110,10110,0
|
|
20241119,205500,1080282440,10110,10110,10110,10110,0
|
|
20241119,205400,1080282440,10110,10110,10110,10110,0
|
|
20241119,205300,1080282440,10110,10110,10110,10110,0
|
|
20241119,205200,1080282440,10110,10110,10110,10110,0
|
|
20241119,205100,1080282440,10110,10110,10110,10110,0
|
|
20241119,205000,1080282440,10110,10110,10110,10110,0
|
|
20241119,204900,1080282440,10110,10110,10110,10110,540
|
|
20241119,204800,1080282440,10110,10110,10110,10110,0
|
|
20241119,204700,1080282440,10110,10110,10110,10110,0
|
|
20241119,204600,1080282440,10110,10110,10110,10110,0
|
|
20241119,204500,1080282440,10110,10110,10110,10110,0
|
|
20241119,204400,1080282440,10110,10110,10110,10110,0
|
|
20241119,204300,1080282440,10110,10110,10110,10110,0
|
|
20241119,204200,1080282440,10110,10110,10110,10110,0
|
|
20241119,204100,1080282440,10110,10110,10110,10110,0
|
|
20241119,204000,1080282440,10110,10110,10110,10110,0
|
|
20241119,203900,1080282440,10110,10110,10110,10110,0
|
|
20241119,203800,1080282440,10110,10110,10110,10110,0
|
|
20241119,203700,1080282440,10110,10110,10110,10110,0
|
|
20241119,203600,1080282440,10110,10110,10110,10110,0
|
|
20241119,203500,1080282440,10110,10110,10110,10110,0
|
|
20241119,203400,1080282440,10110,10110,10110,10110,0
|
|
20241119,203300,1080282440,10110,10110,10110,10110,0
|
|
20241119,203200,1080282440,10110,10110,10110,10110,0
|
|
20241119,203100,1080282440,10110,10110,10110,10110,0
|
|
20241119,203000,1080282440,10110,10110,10110,10110,0
|
|
20241119,202900,1080282440,10110,10110,10110,10110,0
|
|
20241119,202800,1080282440,10110,10110,10110,10110,0
|
|
20241119,202700,1080282440,10110,10110,10110,10110,0
|
|
20241119,202600,1080282440,10110,10110,10110,10110,0
|
|
20241119,202500,1080282440,10110,10110,10110,10110,0
|
|
20241119,202400,1080282440,10110,10110,10110,10110,0
|
|
20241119,202300,1080282440,10110,10110,10110,10110,0
|
|
20241119,202200,1080282440,10110,10110,10110,10110,0
|
|
20241119,202100,1080282440,10110,10110,10110,10110,0
|
|
20241119,202000,1080282440,10110,10110,10110,10110,0
|
|
20241119,201900,1080282440,10110,10110,10110,10110,540
|
|
20241119,201800,1080282440,10110,10110,10110,10110,0
|
|
20241119,201700,1080282440,10110,10110,10110,10110,0
|
|
20241119,201600,1080282440,10110,10110,10110,10110,0
|
|
20241119,201500,1080282440,10110,10110,10110,10110,0
|
|
20241119,201400,1080282440,10110,10110,10110,10110,0
|
|
20241119,201300,1080282440,10110,10110,10110,10110,0
|
|
20241119,201200,1080282440,10110,10110,10110,10110,0
|
|
20241119,201100,1080282440,10110,10110,10110,10110,0
|
|
20241119,201000,1080282440,10110,10110,10110,10110,0
|
|
20241119,200900,1080282440,10110,10110,10110,10110,0
|
|
20241119,200800,1080282440,10110,10110,10110,10110,0
|
|
20241119,200700,1080282440,10110,10110,10110,10110,0
|
|
20241119,200600,1080282440,10110,10110,10110,10110,0
|
|
20241119,200500,1080282440,10110,10110,10110,10110,0
|
|
20241119,200400,1080282440,10110,10110,10110,10110,0
|
|
20241119,200300,1080282440,10110,10110,10110,10110,0
|
|
20241119,200200,1080282440,10110,10110,10110,10110,0
|
|
20241119,200100,1080282440,10110,10110,10110,10110,0
|
|
20241119,200000,1080282440,10110,10110,10110,10110,0
|
|
20241119,195900,1080282440,10110,10110,10110,10110,0
|
|
20241119,195800,1080282440,10110,10110,10110,10110,0
|
|
20241119,195700,1080282440,10110,10110,10110,10110,0
|
|
20241119,195600,1080282440,10110,10110,10110,10110,0
|
|
20241119,195500,1080282440,10110,10110,10110,10110,0
|
|
20241119,195400,1080282440,10110,10110,10110,10110,0
|
|
20241119,195300,1080282440,10110,10110,10110,10110,0
|
|
20241119,195200,1080282440,10110,10110,10110,10110,0
|
|
20241119,195100,1080282440,10110,10110,10110,10110,0
|
|
20241119,195000,1080282440,10110,10110,10110,10110,0
|
|
20241119,194900,1080282440,10110,10110,10110,10110,540
|
|
20241119,194800,1080282440,10110,10110,10110,10110,0
|
|
20241119,194700,1080282440,10110,10110,10110,10110,0
|
|
20241119,194600,1080282440,10110,10110,10110,10110,0
|
|
20241119,194500,1080282440,10110,10110,10110,10110,0
|
|
20241119,194400,1080282440,10110,10110,10110,10110,0
|
|
20241119,194300,1080282440,10110,10110,10110,10110,0
|
|
20241119,194200,1080282440,10110,10110,10110,10110,0
|
|
20241119,194100,1080282440,10110,10110,10110,10110,0
|
|
20241119,194000,1080282440,10110,10110,10110,10110,0
|
|
20241119,193900,1080282440,10110,10110,10110,10110,0
|
|
20241119,193800,1080282440,10110,10110,10110,10110,0
|
|
20241119,193700,1080282440,10110,10110,10110,10110,0
|
|
20241119,193600,1080282440,10110,10110,10110,10110,0
|
|
20241119,193500,1080282440,10110,10110,10110,10110,0
|
|
20241119,193400,1080282440,10110,10110,10110,10110,0
|
|
20241119,193300,1080282440,10110,10110,10110,10110,0
|
|
20241119,193200,1080282440,10110,10110,10110,10110,0
|
|
20241119,193100,1080282440,10110,10110,10110,10110,0
|
|
20241119,193000,1080282440,10110,10110,10110,10110,0
|
|
20241119,192900,1080282440,10110,10110,10110,10110,0
|
|
20241119,192800,1080282440,10110,10110,10110,10110,0
|
|
20241119,192700,1080282440,10110,10110,10110,10110,0
|
|
20241119,192600,1080282440,10110,10110,10110,10110,0
|
|
20241119,192500,1080282440,10110,10110,10110,10110,0
|
|
20241119,192400,1080282440,10110,10110,10110,10110,0
|
|
20241119,192300,1080282440,10110,10110,10110,10110,0
|
|
20241119,192200,1080282440,10110,10110,10110,10110,0
|
|
20241119,192100,1080282440,10110,10110,10110,10110,0
|
|
20241119,192000,1080282440,10110,10110,10110,10110,0
|
|
20241119,191900,1080282440,10110,10110,10110,10110,540
|
|
20241119,191800,1080282440,10110,10110,10110,10110,0
|
|
20241119,191700,1080282440,10110,10110,10110,10110,0
|
|
20241119,191600,1080282440,10110,10110,10110,10110,0
|
|
20241119,191500,1080282440,10110,10110,10110,10110,0
|
|
20241119,191400,1080282440,10110,10110,10110,10110,0
|
|
20241119,191300,1080282440,10110,10110,10110,10110,0
|
|
20241119,191200,1080282440,10110,10110,10110,10110,0
|
|
20241119,191100,1080282440,10110,10110,10110,10110,0
|
|
20241119,191000,1080282440,10110,10110,10110,10110,0
|
|
20241119,190900,1080282440,10110,10110,10110,10110,0
|
|
20241119,190800,1080282440,10110,10110,10110,10110,0
|
|
20241119,190700,1080282440,10110,10110,10110,10110,0
|
|
20241119,190600,1080282440,10110,10110,10110,10110,0
|
|
20241119,190500,1080282440,10110,10110,10110,10110,0
|
|
20241119,190400,1080282440,10110,10110,10110,10110,0
|
|
20241119,190300,1080282440,10110,10110,10110,10110,0
|
|
20241119,190200,1080282440,10110,10110,10110,10110,0
|
|
20241119,190100,1080282440,10110,10110,10110,10110,0
|
|
20241119,190000,1080282440,10110,10110,10110,10110,0
|
|
20241119,185900,1080282440,10110,10110,10110,10110,0
|
|
20241119,185800,1080282440,10110,10110,10110,10110,0
|
|
20241119,185700,1080282440,10110,10110,10110,10110,0
|
|
20241119,185600,1080282440,10110,10110,10110,10110,0
|
|
20241119,185500,1080282440,10110,10110,10110,10110,0
|
|
20241119,185400,1080282440,10110,10110,10110,10110,0
|
|
20241119,185300,1080282440,10110,10110,10110,10110,0
|
|
20241119,185200,1080282440,10110,10110,10110,10110,0
|
|
20241119,185100,1080282440,10110,10110,10110,10110,0
|
|
20241119,185000,1080282440,10110,10110,10110,10110,0
|
|
20241119,184900,1080282440,10110,10110,10110,10110,540
|
|
20241119,184800,1080282440,10110,10110,10110,10110,0
|
|
20241119,184700,1080282440,10110,10110,10110,10110,0
|
|
20241119,184600,1080282440,10110,10110,10110,10110,0
|
|
20241119,184500,1080282440,10110,10110,10110,10110,0
|
|
20241119,184400,1080282440,10110,10110,10110,10110,0
|
|
20241119,184300,1080282440,10110,10110,10110,10110,0
|
|
20241119,184200,1080282440,10110,10110,10110,10110,0
|
|
20241119,184100,1080282440,10110,10110,10110,10110,0
|
|
20241119,184000,1080282440,10110,10110,10110,10110,0
|
|
20241119,183900,1080282440,10110,10110,10110,10110,0
|
|
20241119,183800,1080282440,10110,10110,10110,10110,0
|
|
20241119,183700,1080282440,10110,10110,10110,10110,0
|
|
20241119,183600,1080282440,10110,10110,10110,10110,0
|
|
20241119,183500,1080282440,10110,10110,10110,10110,0
|
|
20241119,183400,1080282440,10110,10110,10110,10110,0
|
|
20241119,183300,1080282440,10110,10110,10110,10110,0
|
|
20241119,183200,1080282440,10110,10110,10110,10110,0
|
|
20241119,183100,1080282440,10110,10110,10110,10110,0
|
|
20241119,183000,1080282440,10110,10110,10110,10110,0
|
|
20241119,182900,1080282440,10110,10110,10110,10110,0
|
|
20241119,182800,1080282440,10110,10110,10110,10110,0
|
|
20241119,182700,1080282440,10110,10110,10110,10110,0
|
|
20241119,182600,1080282440,10110,10110,10110,10110,0
|
|
20241119,182500,1080282440,10110,10110,10110,10110,0
|
|
20241119,182400,1080282440,10110,10110,10110,10110,0
|
|
20241119,182300,1080282440,10110,10110,10110,10110,0
|
|
20241119,182200,1080282440,10110,10110,10110,10110,0
|
|
20241119,182100,1080282440,10110,10110,10110,10110,0
|
|
20241119,182000,1080282440,10110,10110,10110,10110,0
|
|
20241119,181900,1080282440,10110,10110,10110,10110,540
|
|
20241119,181800,1080282440,10110,10110,10110,10110,0
|
|
20241119,181700,1080282440,10110,10110,10110,10110,0
|
|
20241119,181600,1080282440,10110,10110,10110,10110,0
|
|
20241119,181500,1080282440,10110,10110,10110,10110,0
|
|
20241119,181400,1080282440,10110,10110,10110,10110,0
|
|
20241119,181300,1080282440,10110,10110,10110,10110,0
|
|
20241119,181200,1080282440,10110,10110,10110,10110,0
|
|
20241119,181100,1080282440,10110,10110,10110,10110,0
|
|
20241119,181000,1080282440,10110,10110,10110,10110,0
|
|
20241119,180900,1080282440,10110,10110,10110,10110,0
|
|
20241119,180800,1080282440,10110,10110,10110,10110,0
|
|
20241119,180700,1080282440,10110,10110,10110,10110,0
|
|
20241119,180600,1080282440,10110,10110,10110,10110,0
|
|
20241119,180500,1080282440,10110,10110,10110,10110,0
|
|
20241119,180400,1080282440,10110,10110,10110,10110,0
|
|
20241119,180300,1080282440,10110,10110,10110,10110,0
|
|
20241119,180200,1080282440,10110,10110,10110,10110,0
|
|
20241119,180100,1080282440,10110,10110,10110,10110,0
|
|
20241119,180000,1080282440,10110,10110,10110,10110,0
|
|
20241119,175900,1080282440,10110,10110,10110,10110,0
|
|
20241119,175800,1080282440,10110,10110,10110,10110,0
|
|
20241119,175700,1080282440,10110,10110,10110,10110,0
|
|
20241119,175600,1080282440,10110,10110,10110,10110,0
|
|
20241119,175500,1080282440,10110,10110,10110,10110,0
|
|
20241119,175400,1080282440,10110,10110,10110,10110,0
|
|
20241119,175300,1080282440,10110,10110,10110,10110,0
|
|
20241119,175200,1080282440,10110,10110,10110,10110,0
|
|
20241119,175100,1080282440,10110,10110,10110,10110,0
|
|
20241119,175000,1080282440,10110,10110,10110,10110,0
|
|
20241119,174900,1080282440,10110,10110,10110,10110,540
|
|
20241119,174800,1080282440,10110,10110,10110,10110,0
|
|
20241119,174700,1080282440,10110,10110,10110,10110,0
|
|
20241119,174600,1080282440,10110,10110,10110,10110,0
|
|
20241119,174500,1080282440,10110,10110,10110,10110,0
|
|
20241119,174400,1080282440,10110,10110,10110,10110,0
|
|
20241119,174300,1080282440,10110,10110,10110,10110,0
|
|
20241119,174200,1080282440,10110,10110,10110,10110,0
|
|
20241119,174100,1080282440,10110,10110,10110,10110,0
|
|
20241119,174000,1080282440,10110,10110,10110,10110,0
|
|
20241119,173900,1080282440,10110,10110,10110,10110,0
|
|
20241119,173800,1080282440,10110,10110,10110,10110,0
|
|
20241119,173700,1080282440,10110,10110,10110,10110,0
|
|
20241119,173600,1080282440,10110,10110,10110,10110,0
|
|
20241119,173500,1080282440,10110,10110,10110,10110,0
|
|
20241119,173400,1080282440,10110,10110,10110,10110,0
|
|
20241119,173300,1080282440,10110,10110,10110,10110,0
|
|
20241119,173200,1080282440,10110,10110,10110,10110,0
|
|
20241119,173100,1080282440,10110,10110,10110,10110,0
|
|
20241119,173000,1080282440,10110,10110,10110,10110,0
|
|
20241119,172900,1080282440,10110,10110,10110,10110,0
|
|
20241119,172800,1080282440,10110,10110,10110,10110,0
|
|
20241119,172700,1080282440,10110,10110,10110,10110,0
|
|
20241119,172600,1080282440,10110,10110,10110,10110,0
|
|
20241119,172500,1080282440,10110,10110,10110,10110,0
|
|
20241119,172400,1080282440,10110,10110,10110,10110,0
|
|
20241119,172300,1080282440,10110,10110,10110,10110,0
|
|
20241119,172200,1080282440,10110,10110,10110,10110,0
|
|
20241119,172100,1080282440,10110,10110,10110,10110,0
|
|
20241119,172000,1080282440,10110,10110,10110,10110,0
|
|
20241119,171900,1080282440,10110,10110,10110,10110,540
|
|
20241119,171800,1080282440,10110,10110,10110,10110,0
|
|
20241119,171700,1080282440,10110,10110,10110,10110,0
|
|
20241119,171600,1080282440,10110,10110,10110,10110,0
|
|
20241119,171500,1080282440,10110,10110,10110,10110,0
|
|
20241119,171400,1080282440,10110,10110,10110,10110,0
|
|
20241119,171300,1080282440,10110,10110,10110,10110,0
|
|
20241119,171200,1080282440,10110,10110,10110,10110,0
|
|
20241119,171100,1080282440,10110,10110,10110,10110,0
|
|
20241119,171000,1080282440,10110,10110,10110,10110,0
|
|
20241119,170900,1080282440,10110,10110,10110,10110,0
|
|
20241119,170800,1080282440,10110,10110,10110,10110,0
|
|
20241119,170700,1080282440,10110,10110,10110,10110,0
|
|
20241119,170600,1080282440,10110,10110,10110,10110,0
|
|
20241119,170500,1080282440,10110,10110,10110,10110,0
|
|
20241119,170400,1080282440,10110,10110,10110,10110,0
|
|
20241119,170300,1080282440,10110,10110,10110,10110,0
|
|
20241119,170200,1080282440,10110,10110,10110,10110,0
|
|
20241119,170100,1080282440,10110,10110,10110,10110,0
|
|
20241119,170000,1080282440,10110,10110,10110,10110,0
|
|
20241119,165900,1080282440,10110,10110,10110,10110,0
|
|
20241119,165800,1080282440,10110,10110,10110,10110,0
|
|
20241119,165700,1080282440,10110,10110,10110,10110,0
|
|
20241119,165600,1080282440,10110,10110,10110,10110,0
|
|
20241119,165500,1080282440,10110,10110,10110,10110,0
|
|
20241119,165400,1080282440,10110,10110,10110,10110,0
|
|
20241119,165300,1080282440,10110,10110,10110,10110,0
|
|
20241119,165200,1080282440,10110,10110,10110,10110,0
|
|
20241119,165100,1080282440,10110,10110,10110,10110,0
|
|
20241119,165000,1080282440,10110,10110,10110,10110,0
|
|
20241119,164900,1080282440,10110,10110,10110,10110,540
|
|
20241119,164800,1080282440,10110,10110,10110,10110,0
|
|
20241119,164700,1080282440,10110,10110,10110,10110,0
|
|
20241119,164600,1080282440,10110,10110,10110,10110,0
|
|
20241119,164500,1080282440,10110,10110,10110,10110,0
|
|
20241119,164400,1080282440,10110,10110,10110,10110,0
|
|
20241119,164300,1080282440,10110,10110,10110,10110,0
|
|
20241119,164200,1080282440,10110,10110,10110,10110,0
|
|
20241119,164100,1080282440,10110,10110,10110,10110,0
|
|
20241119,164000,1080282440,10110,10110,10110,10110,0
|
|
20241119,163900,1080282440,10110,10110,10110,10110,0
|
|
20241119,163800,1080282440,10110,10110,10110,10110,0
|
|
20241119,163700,1080282440,10110,10110,10110,10110,0
|
|
20241119,163600,1080282440,10110,10110,10110,10110,0
|
|
20241119,163500,1080282440,10110,10110,10110,10110,0
|
|
20241119,163400,1080282440,10110,10110,10110,10110,0
|
|
20241119,163300,1080282440,10110,10110,10110,10110,0
|
|
20241119,163200,1080282440,10110,10110,10110,10110,0
|
|
20241119,163100,1080282440,10110,10110,10110,10110,0
|
|
20241119,163000,1080282440,10110,10110,10110,10110,0
|
|
20241119,162900,1080282440,10110,10110,10110,10110,0
|
|
20241119,162800,1080282440,10110,10110,10110,10110,0
|
|
20241119,162700,1080282440,10110,10110,10110,10110,0
|
|
20241119,162600,1080282440,10110,10110,10110,10110,0
|
|
20241119,162500,1080282440,10110,10110,10110,10110,0
|
|
20241119,162400,1080282440,10110,10110,10110,10110,0
|
|
20241119,162300,1080282440,10110,10110,10110,10110,0
|
|
20241119,162200,1080282440,10110,10110,10110,10110,0
|
|
20241119,162100,1080282440,10110,10110,10110,10110,0
|
|
20241119,162000,1080282440,10110,10110,10110,10110,0
|
|
20241119,161900,1080282440,10110,10110,10110,10110,540
|
|
20241119,161800,1080282440,10110,10110,10110,10110,0
|
|
20241119,161700,1080282440,10110,10110,10110,10110,0
|
|
20241119,161600,1080282440,10110,10110,10110,10110,0
|
|
20241119,161500,1080282440,10110,10110,10110,10110,0
|
|
20241119,161400,1080282440,10110,10110,10110,10110,0
|
|
20241119,161300,1080282440,10110,10110,10110,10110,0
|
|
20241119,161200,1080282440,10110,10110,10110,10110,0
|
|
20241119,161100,1080282440,10110,10110,10110,10110,0
|
|
20241119,161000,1080282440,10110,10110,10110,10110,0
|
|
20241119,160900,1080282440,10110,10110,10110,10110,0
|
|
20241119,160800,1080282440,10110,10110,10110,10110,0
|
|
20241119,160700,1080282440,10110,10110,10110,10110,0
|
|
20241119,160600,1080282440,10110,10110,10110,10110,0
|
|
20241119,160500,1080282440,10110,10110,10110,10110,0
|
|
20241119,160400,1080282440,10110,10110,10110,10110,0
|
|
20241119,160300,1080282440,10110,10110,10110,10110,0
|
|
20241119,160200,1080282440,10110,10110,10110,10110,0
|
|
20241119,160100,1080282440,10110,10110,10110,10110,0
|
|
20241119,160000,1080282440,10110,10110,10110,10110,0
|
|
20241119,155900,1080282440,10110,10110,10110,10110,0
|
|
20241119,155800,1080282440,10110,10110,10110,10110,0
|
|
20241119,155700,1080282440,10110,10110,10110,10110,0
|
|
20241119,155600,1080282440,10110,10110,10110,10110,0
|
|
20241119,155500,1080282440,10110,10110,10110,10110,0
|
|
20241119,155400,1080282440,10110,10110,10110,10110,0
|
|
20241119,155300,1080282440,10110,10110,10110,10110,0
|
|
20241119,155200,1080282440,10110,10110,10110,10110,0
|
|
20241119,155100,1080282440,10110,10110,10110,10110,0
|
|
20241119,155000,1080282440,10110,10110,10110,10110,0
|
|
20241119,154900,1080282440,10110,10110,10110,10110,540
|
|
20241119,154800,1080282440,10110,10110,10110,10110,0
|
|
20241119,154700,1080282440,10110,10110,10110,10110,0
|
|
20241119,154600,1080282440,10110,10110,10110,10110,0
|
|
20241119,154500,1080282440,10110,10110,10110,10110,0
|
|
20241119,154400,1080282440,10110,10110,10110,10110,0
|
|
20241119,154300,1080282440,10110,10110,10110,10110,0
|
|
20241119,154200,1080282440,10110,10110,10110,10110,0
|
|
20241119,154100,1080282440,10110,10110,10110,10110,0
|
|
20241119,154000,1080282440,10110,10110,10110,10110,0
|
|
20241119,153900,1080282440,10110,10110,10110,10110,0
|
|
20241119,153800,1080282440,10110,10110,10110,10110,0
|
|
20241119,153700,1080282440,10110,10110,10110,10110,0
|
|
20241119,153600,1080282440,10110,10110,10110,10110,0
|
|
20241119,153500,1080282440,10110,10110,10110,10110,0
|
|
20241119,153400,1080282440,10110,10110,10110,10110,0
|
|
20241119,153300,1080282440,10110,10110,10110,10110,0
|
|
20241119,153200,1080282440,10110,10110,10110,10110,0
|
|
20241119,153100,1080282440,10110,10110,10110,10110,0
|
|
20241119,153000,1080282440,10110,10110,10110,10110,540
|
|
20241119,152900,1074823040,10010,10010,10010,10010,0
|
|
20241119,152800,1074823040,10010,10010,10010,10010,0
|
|
20241119,152700,1074823040,10010,10010,10010,10010,0
|
|
20241119,152600,1074823040,10010,10010,10010,10010,0
|
|
20241119,152500,1074823040,10010,10010,10010,10010,0
|
|
20241119,152400,1074823040,10010,10010,10010,10010,0
|
|
20241119,152300,1074823040,10010,10010,10010,10010,0
|
|
20241119,152200,1074823040,10010,10010,10010,10010,0
|
|
20241119,152100,1074823040,10010,10010,10010,10010,0
|
|
20241119,152000,1074823040,10010,10010,10010,10010,0
|
|
20241119,151900,1074823040,10010,10070,10100,10010,397
|
|
20241119,151800,1070822540,10080,10080,10080,10080,1
|
|
20241119,151700,1070812460,10070,10070,10070,10070,0
|
|
20241119,151600,1070812460,10070,10060,10070,10060,179
|
|
20241119,151500,1069009940,10070,10060,10070,10060,101
|
|
20241119,151400,1067993860,9990,10000,10060,9990,300
|
|
20241119,151300,1064985750,10050,10050,10050,10050,0
|
|
20241119,151200,1064985750,10050,10050,10050,10050,0
|
|
20241119,151100,1064985750,10050,10050,10050,10050,0
|
|
20241119,151000,1064985750,10050,9980,10050,9970,43
|
|
20241119,150900,1064556820,10070,10070,10070,10070,0
|
|
20241119,150800,1064556820,10070,10040,10070,10040,11
|
|
20241119,150700,1064446280,10040,10000,10040,9980,2501
|
|
20241119,150600,1039475760,10000,10010,10010,10000,261
|
|
20241119,150500,1036865660,10020,10020,10020,10020,147
|
|
20241119,150400,1035392720,10100,10080,10100,10080,14
|
|
20241119,150300,1035251550,10080,10020,10080,10020,5
|
|
20241119,150200,1035201390,10080,10030,10080,10030,599
|
|
20241119,150100,1029193230,10030,10030,10030,10030,4
|
|
20241119,150000,1029153110,10050,10050,10050,10050,0
|
|
20241119,145900,1029153110,10050,10050,10050,10050,2
|
|
20241119,145800,1029133010,10130,10130,10130,10130,0
|
|
20241119,145700,1029133010,10130,10070,10130,10070,75
|
|
20241119,145600,1028377690,10060,10000,10060,9990,857
|
|
20241119,145500,1019779920,10020,10000,10020,10000,29
|
|
20241119,145400,1019489700,10010,10010,10010,10010,285
|
|
20241119,145300,1016636850,10010,10010,10010,10010,0
|
|
20241119,145200,1016636850,10010,10060,10060,10010,109
|
|
20241119,145100,1015542820,10060,10060,10070,10060,34
|
|
20241119,145000,1015200760,10050,10070,10070,10050,1064
|
|
20241119,144900,1004488120,10070,10110,10140,10070,1922
|
|
20241119,144800,985100450,10210,10210,10210,10210,0
|
|
20241119,144700,985100450,10210,10210,10210,10210,0
|
|
20241119,144600,985100450,10210,10210,10210,10210,0
|
|
20241119,144500,985100450,10210,10170,10250,10110,611
|
|
20241119,144400,978899640,10180,10180,10180,10180,77
|
|
20241119,144300,978115780,10180,10190,10190,10180,54
|
|
20241119,144200,977565640,10190,10190,10190,10190,10
|
|
20241119,144100,977463740,10260,10230,10260,10210,110
|
|
20241119,144000,976339500,10280,10340,10340,10280,3
|
|
20241119,143900,976308540,10460,10260,10460,10260,44
|
|
20241119,143800,975851540,10260,10530,10540,10160,26129
|
|
20241119,143700,700813280,10560,10570,10570,10540,268
|
|
20241119,143600,697982050,10580,10430,10680,10430,11523
|
|
20241119,143500,576553540,10340,10060,10340,10060,6315
|
|
20241119,143400,511527790,10060,10330,10330,10030,1805
|
|
20241119,143300,493220150,10350,10090,10680,10090,5265
|
|
20241119,143200,438227080,10050,10090,10090,10050,100
|
|
20241119,143100,437220500,10260,10020,10300,10020,2528
|
|
20241119,143000,411392050,10080,10000,10080,10000,1089
|
|
20241119,142900,400498180,10000,10040,10040,10000,791
|
|
20241119,142800,392568580,10130,10130,10130,10130,0
|
|
20241119,142700,392568580,10130,10000,10130,10000,176
|
|
20241119,142600,390800050,9990,9990,9990,9990,39
|
|
20241119,142500,390410440,9850,9850,9850,9850,0
|
|
20241119,142400,390410440,9850,9850,9850,9850,1
|
|
20241119,142300,390400590,10000,9810,10000,9810,545
|
|
20241119,142200,384960160,9790,9790,9790,9790,0
|
|
20241119,142100,384960160,9790,9790,9790,9790,9
|
|
20241119,142000,384872050,9870,9870,9870,9870,41
|
|
20241119,141900,384467380,9880,9660,9880,9590,1329
|
|
20241119,141800,371416000,9880,9510,9880,9450,6423
|
|
20241119,141700,310161650,9450,9450,9450,9450,21
|
|
20241119,141600,309963200,9500,9490,9500,9490,2000
|
|
20241119,141500,290964930,9490,9470,9490,9460,56
|
|
20241119,141400,290434440,9500,9500,9500,9500,0
|
|
20241119,141300,290434440,9500,9480,9500,9480,19
|
|
20241119,141200,290254040,9480,9480,9480,9480,0
|
|
20241119,141100,290254040,9480,9480,9480,9480,0
|
|
20241119,141000,290254040,9480,9480,9480,9480,0
|
|
20241119,140900,290254040,9480,9480,9480,9480,0
|
|
20241119,140800,290254040,9480,9490,9490,9480,760
|
|
20241119,140700,283049160,9530,9530,9530,9530,0
|
|
20241119,140600,283049160,9530,9530,9530,9530,0
|
|
20241119,140500,283049160,9530,9530,9530,9530,7
|
|
20241119,140400,282982450,9490,9490,9490,9490,3
|
|
20241119,140300,282953980,9480,9480,9480,9480,0
|
|
20241119,140200,282953980,9480,9480,9480,9480,0
|
|
20241119,140100,282953980,9480,9480,9480,9480,0
|
|
20241119,140000,282953980,9480,9480,9480,9480,0
|
|
20241119,135900,282953980,9480,9480,9480,9480,0
|
|
20241119,135800,282953980,9480,9480,9480,9480,0
|
|
20241119,135700,282953980,9480,9480,9480,9480,1
|
|
20241119,135600,282944500,9530,9530,9530,9530,66
|
|
20241119,135500,282315520,9530,9520,9530,9520,390
|
|
20241119,135400,278598880,9470,9470,9470,9470,0
|
|
20241119,135300,278598880,9470,9470,9470,9470,0
|
|
20241119,135200,278598880,9470,9470,9470,9470,0
|
|
20241119,135100,278598880,9470,9470,9470,9470,102
|
|
20241119,135000,277632940,9470,9470,9470,9470,90
|
|
20241119,134900,276780640,9470,9480,9480,9470,174
|
|
20241119,134800,275132550,9480,9490,9550,9470,401
|
|
20241119,134700,271331850,9550,9550,9550,9550,1
|
|
20241119,134600,271322300,9550,9550,9550,9550,0
|
|
20241119,134500,271322300,9550,9550,9550,9550,1
|
|
20241119,134400,271312750,9550,9550,9550,9550,0
|
|
20241119,134300,271312750,9550,9540,9550,9540,2
|
|
20241119,134200,271293660,9570,9570,9570,9570,0
|
|
20241119,134100,271293660,9570,9570,9570,9570,7
|
|
20241119,134000,271226670,9510,9510,9510,9510,0
|
|
20241119,133900,271226670,9510,9510,9510,9510,0
|
|
20241119,133800,271226670,9510,9510,9510,9510,0
|
|
20241119,133700,271226670,9510,9510,9510,9510,0
|
|
20241119,133600,271226670,9510,9510,9510,9510,0
|
|
20241119,133500,271226670,9510,9510,9510,9510,55
|
|
20241119,133400,270703620,9510,9510,9510,9510,10
|
|
20241119,133300,270608520,9510,9510,9510,9510,669
|
|
20241119,133200,264246330,9450,9450,9450,9450,0
|
|
20241119,133100,264246330,9450,9460,9460,9450,347
|
|
20241119,133000,260967060,9460,9600,9600,9450,9019
|
|
20241119,132900,175246230,9620,9620,9620,9620,1
|
|
20241119,132800,175236610,9560,9560,9560,9560,0
|
|
20241119,132700,175236610,9560,9560,9560,9560,1042
|
|
20241119,132600,165275090,9560,9630,9630,9550,609
|
|
20241119,132500,159423100,9630,9630,9630,9630,0
|
|
20241119,132400,159423100,9630,9630,9630,9630,0
|
|
20241119,132300,159423100,9630,9630,9630,9630,0
|
|
20241119,132200,159423100,9630,9640,9640,9630,192
|
|
20241119,132100,157574120,9650,9650,9650,9650,0
|
|
20241119,132000,157574120,9650,9650,9650,9650,0
|
|
20241119,131900,157574120,9650,9650,9650,9650,0
|
|
20241119,131800,157574120,9650,9650,9650,9650,0
|
|
20241119,131700,157574120,9650,9650,9650,9650,0
|
|
20241119,131600,157574120,9650,9650,9650,9650,0
|
|
20241119,131500,157574120,9650,9650,9650,9650,100
|
|
20241119,131400,156609120,9650,9650,9650,9650,0
|
|
20241119,131300,156609120,9650,9650,9650,9650,0
|
|
20241119,131200,156609120,9650,9650,9650,9650,0
|
|
20241119,131100,156609120,9650,9650,9650,9650,104
|
|
20241119,131000,155605520,9630,9630,9630,9630,0
|
|
20241119,130900,155605520,9630,9630,9630,9630,0
|
|
20241119,130800,155605520,9630,9630,9630,9630,0
|
|
20241119,130700,155605520,9630,9630,9630,9630,0
|
|
20241119,130600,155605520,9630,9630,9630,9630,0
|
|
20241119,130500,155605520,9630,9630,9630,9630,39
|
|
20241119,130400,155229950,9630,9630,9630,9630,0
|
|
20241119,130300,155229950,9630,9630,9630,9630,1
|
|
20241119,130200,155220320,9640,9640,9640,9640,0
|
|
20241119,130100,155220320,9640,9640,9640,9640,0
|
|
20241119,130000,155220320,9640,9640,9640,9640,88
|
|
20241119,125900,154372000,9640,9640,9640,9640,0
|
|
20241119,125800,154372000,9640,9640,9640,9640,0
|
|
20241119,125700,154372000,9640,9640,9640,9640,0
|
|
20241119,125600,154372000,9640,9640,9640,9640,0
|
|
20241119,125500,154372000,9640,9640,9640,9640,0
|
|
20241119,125400,154372000,9640,9640,9640,9640,0
|
|
20241119,125300,154372000,9640,9640,9640,9640,14
|
|
20241119,125200,154237040,9630,9630,9630,9630,0
|
|
20241119,125100,154237040,9630,9630,9630,9630,0
|
|
20241119,125000,154237040,9630,9630,9630,9630,26
|
|
20241119,124900,153986660,9630,9630,9630,9630,0
|
|
20241119,124800,153986660,9630,9640,9640,9630,200
|
|
20241119,124700,152059710,9640,9640,9640,9640,0
|
|
20241119,124600,152059710,9640,9640,9640,9640,0
|
|
20241119,124500,152059710,9640,9640,9640,9640,0
|
|
20241119,124400,152059710,9640,9640,9640,9640,0
|
|
20241119,124300,152059710,9640,9640,9640,9640,0
|
|
20241119,124200,152059710,9640,9640,9640,9640,0
|
|
20241119,124100,152059710,9640,9640,9640,9640,0
|
|
20241119,124000,152059710,9640,9640,9640,9640,0
|
|
20241119,123900,152059710,9640,9640,9640,9640,0
|
|
20241119,123800,152059710,9640,9640,9640,9640,105
|
|
20241119,123700,151047510,9650,9680,9680,9650,277
|
|
20241119,123600,148372170,9730,9730,9730,9730,0
|
|
20241119,123500,148372170,9730,9730,9730,9730,0
|
|
20241119,123400,148372170,9730,9730,9730,9730,0
|
|
20241119,123300,148372170,9730,9730,9730,9730,0
|
|
20241119,123200,148372170,9730,9730,9730,9730,0
|
|
20241119,123100,148372170,9730,9730,9730,9730,0
|
|
20241119,123000,148372170,9730,9730,9730,9730,0
|
|
20241119,122900,148372170,9730,9700,9730,9700,21
|
|
20241119,122800,148168290,9700,9700,9700,9700,5
|
|
20241119,122700,148119790,9700,9700,9700,9700,0
|
|
20241119,122600,148119790,9700,9700,9700,9700,0
|
|
20241119,122500,148119790,9700,9700,9700,9700,0
|
|
20241119,122400,148119790,9700,9700,9700,9700,20
|
|
20241119,122300,147925790,9720,9720,9720,9720,0
|
|
20241119,122200,147925790,9720,9720,9720,9720,0
|
|
20241119,122100,147925790,9720,9720,9720,9720,0
|
|
20241119,122000,147925790,9720,9720,9720,9720,0
|
|
20241119,121900,147925790,9720,9720,9720,9720,12
|
|
20241119,121800,147809150,9720,9720,9720,9720,0
|
|
20241119,121700,147809150,9720,9720,9720,9720,0
|
|
20241119,121600,147809150,9720,9720,9720,9720,0
|
|
20241119,121500,147809150,9720,9720,9720,9720,1
|
|
20241119,121400,147799430,9720,9720,9720,9720,0
|
|
20241119,121300,147799430,9720,9720,9720,9720,0
|
|
20241119,121200,147799430,9720,9720,9720,9720,314
|
|
20241119,121100,144747350,9700,9700,9700,9700,4
|
|
20241119,121000,144708550,9700,9700,9700,9700,10
|
|
20241119,120900,144611550,9700,9700,9700,9700,0
|
|
20241119,120800,144611550,9700,9700,9700,9700,0
|
|
20241119,120700,144611550,9700,9700,9700,9700,0
|
|
20241119,120600,144611550,9700,9700,9700,9700,0
|
|
20241119,120500,144611550,9700,9700,9700,9700,0
|
|
20241119,120400,144611550,9700,9700,9700,9700,0
|
|
20241119,120300,144611550,9700,9700,9700,9700,0
|
|
20241119,120200,144611550,9700,9700,9700,9700,0
|
|
20241119,120100,144611550,9700,9700,9700,9700,14
|
|
20241119,120000,144475750,9700,9700,9700,9700,338
|
|
20241119,115900,141197150,9660,9660,9660,9660,0
|
|
20241119,115800,141197150,9660,9660,9660,9660,0
|
|
20241119,115700,141197150,9660,9660,9660,9660,0
|
|
20241119,115600,141197150,9660,9660,9660,9660,0
|
|
20241119,115500,141197150,9660,9660,9660,9660,0
|
|
20241119,115400,141197150,9660,9660,9660,9660,0
|
|
20241119,115300,141197150,9660,9660,9660,9660,395
|
|
20241119,115200,137381450,9660,9660,9660,9660,0
|
|
20241119,115100,137381450,9660,9660,9660,9660,0
|
|
20241119,115000,137381450,9660,9660,9660,9660,0
|
|
20241119,114900,137381450,9660,9660,9660,9660,0
|
|
20241119,114800,137381450,9660,9660,9660,9660,0
|
|
20241119,114700,137381450,9660,9660,9660,9660,0
|
|
20241119,114600,137381450,9660,9660,9660,9660,0
|
|
20241119,114500,137381450,9660,9660,9660,9660,0
|
|
20241119,114400,137381450,9660,9660,9660,9660,0
|
|
20241119,114300,137381450,9660,9660,9660,9660,103
|
|
20241119,114200,136386470,9660,9660,9660,9660,0
|
|
20241119,114100,136386470,9660,9660,9660,9660,0
|
|
20241119,114000,136386470,9660,9660,9660,9660,0
|
|
20241119,113900,136386470,9660,9660,9660,9660,0
|
|
20241119,113800,136386470,9660,9660,9660,9660,0
|
|
20241119,113700,136386470,9660,9660,9660,9660,106
|
|
20241119,113600,135362510,9660,9660,9660,9660,0
|
|
20241119,113500,135362510,9660,9660,9660,9660,0
|
|
20241119,113400,135362510,9660,9660,9660,9660,0
|
|
20241119,113300,135362510,9660,9660,9660,9660,0
|
|
20241119,113200,135362510,9660,9660,9660,9660,0
|
|
20241119,113100,135362510,9660,9660,9660,9660,0
|
|
20241119,113000,135362510,9660,9660,9660,9660,8
|
|
20241119,112900,135285230,9670,9670,9670,9670,1
|
|
20241119,112800,135275560,9680,9730,9730,9680,574
|
|
20241119,112700,129702230,9740,9740,9740,9740,0
|
|
20241119,112600,129702230,9740,9740,9740,9740,0
|
|
20241119,112500,129702230,9740,9740,9740,9740,0
|
|
20241119,112400,129702230,9740,9750,9750,9740,134
|
|
20241119,112300,128397060,9770,9770,9770,9770,0
|
|
20241119,112200,128397060,9770,9770,9770,9770,0
|
|
20241119,112100,128397060,9770,9770,9770,9770,0
|
|
20241119,112000,128397060,9770,9770,9770,9770,100
|
|
20241119,111900,127420060,9770,9770,9770,9770,0
|
|
20241119,111800,127420060,9770,9770,9770,9770,0
|
|
20241119,111700,127420060,9770,9770,9770,9770,0
|
|
20241119,111600,127420060,9770,9770,9770,9770,10
|
|
20241119,111500,127322360,9770,9770,9770,9770,7
|
|
20241119,111400,127253970,9790,9790,9790,9790,0
|
|
20241119,111300,127253970,9790,9790,9790,9790,0
|
|
20241119,111200,127253970,9790,9790,9790,9790,0
|
|
20241119,111100,127253970,9790,9790,9790,9790,1
|
|
20241119,111000,127244180,9740,9740,9740,9740,0
|
|
20241119,110900,127244180,9740,9740,9740,9740,0
|
|
20241119,110800,127244180,9740,9740,9740,9740,0
|
|
20241119,110700,127244180,9740,9740,9740,9740,22
|
|
20241119,110600,127029900,9740,9740,9740,9740,0
|
|
20241119,110500,127029900,9740,9740,9740,9740,0
|
|
20241119,110400,127029900,9740,9740,9740,9740,0
|
|
20241119,110300,127029900,9740,9750,9750,9740,174
|
|
20241119,110200,125333600,9760,9810,9810,9760,354
|
|
20241119,110100,121871450,9860,9860,9860,9860,0
|
|
20241119,110000,121871450,9860,9860,9860,9860,0
|
|
20241119,105900,121871450,9860,9860,9860,9860,0
|
|
20241119,105800,121871450,9860,9860,9860,9860,0
|
|
20241119,105700,121871450,9860,9860,9860,9860,0
|
|
20241119,105600,121871450,9860,9860,9860,9860,2
|
|
20241119,105500,121851730,9860,9860,9860,9860,0
|
|
20241119,105400,121851730,9860,9860,9860,9860,33
|
|
20241119,105300,121526350,9860,9860,9860,9860,0
|
|
20241119,105200,121526350,9860,9790,9860,9790,36
|
|
20241119,105100,121173840,9790,9790,9790,9790,0
|
|
20241119,105000,121173840,9790,9790,9790,9790,12
|
|
20241119,104900,121056360,9860,9860,9860,9860,0
|
|
20241119,104800,121056360,9860,9860,9860,9860,0
|
|
20241119,104700,121056360,9860,9860,9860,9860,0
|
|
20241119,104600,121056360,9860,9860,9860,9860,0
|
|
20241119,104500,121056360,9860,9860,9860,9860,0
|
|
20241119,104400,121056360,9860,9860,9860,9860,4
|
|
20241119,104300,121016920,9860,9890,9890,9800,1921
|
|
20241119,104200,102134700,9890,9890,9890,9890,0
|
|
20241119,104100,102134700,9890,9910,9910,9890,500
|
|
20241119,104000,97184600,9910,9910,9910,9910,0
|
|
20241119,103900,97184600,9910,9910,9910,9910,20
|
|
20241119,103800,96986400,9920,9950,9950,9920,42
|
|
20241119,103700,96568830,9950,9950,9950,9950,0
|
|
20241119,103600,96568830,9950,9950,9950,9950,0
|
|
20241119,103500,96568830,9950,9950,9950,9950,0
|
|
20241119,103400,96568830,9950,9950,9950,9950,0
|
|
20241119,103300,96568830,9950,9950,9950,9950,0
|
|
20241119,103200,96568830,9950,9950,9950,9950,0
|
|
20241119,103100,96568830,9950,9950,9950,9950,0
|
|
20241119,103000,96568830,9950,9950,9950,9950,0
|
|
20241119,102900,96568830,9950,9950,9950,9950,0
|
|
20241119,102800,96568830,9950,9950,9950,9950,0
|
|
20241119,102700,96568830,9950,9950,9950,9950,0
|
|
20241119,102600,96568830,9950,9950,9950,9950,0
|
|
20241119,102500,96568830,9950,9950,9950,9950,0
|
|
20241119,102400,96568830,9950,9950,9950,9950,0
|
|
20241119,102300,96568830,9950,9950,9950,9950,0
|
|
20241119,102200,96568830,9950,9990,10030,9950,30
|
|
20241119,102100,96269850,10030,10030,10030,10030,0
|
|
20241119,102000,96269850,10030,10030,10030,10030,0
|
|
20241119,101900,96269850,10030,9930,10030,9930,39
|
|
20241119,101800,95881420,9930,9930,9930,9930,0
|
|
20241119,101700,95881420,9930,9930,9930,9930,0
|
|
20241119,101600,95881420,9930,9930,9930,9930,3
|
|
20241119,101500,95851630,9930,9930,9930,9930,0
|
|
20241119,101400,95851630,9930,9930,9930,9930,0
|
|
20241119,101300,95851630,9930,9930,9930,9930,0
|
|
20241119,101200,95851630,9930,9930,9930,9930,0
|
|
20241119,101100,95851630,9930,9930,9930,9930,11
|
|
20241119,101000,95742400,9950,9950,9950,9950,0
|
|
20241119,100900,95742400,9950,9950,9950,9950,0
|
|
20241119,100800,95742400,9950,9950,9950,9950,0
|
|
20241119,100700,95742400,9950,9950,9950,9950,0
|
|
20241119,100600,95742400,9950,9950,9950,9950,0
|
|
20241119,100500,95742400,9950,9940,9950,9940,2
|
|
20241119,100400,95722510,9940,9940,9940,9940,77
|
|
20241119,100300,94957130,9950,9950,9950,9950,0
|
|
20241119,100200,94957130,9950,9950,9950,9950,0
|
|
20241119,100100,94957130,9950,9950,9950,9950,0
|
|
20241119,100000,94957130,9950,9950,9950,9950,16
|
|
20241119,095900,94797930,9950,9950,9950,9950,0
|
|
20241119,095800,94797930,9950,9940,9950,9940,4
|
|
20241119,095700,94758140,9950,9950,9950,9950,1
|
|
20241119,095600,94748190,9950,9950,9950,9950,0
|
|
20241119,095500,94748190,9950,9950,9950,9950,1
|
|
20241119,095400,94738240,9930,9930,9930,9930,0
|
|
20241119,095300,94738240,9930,9930,9930,9930,0
|
|
20241119,095200,94738240,9930,9930,9930,9930,6
|
|
20241119,095100,94678660,9930,9930,9930,9930,10
|
|
20241119,095000,94579360,9940,9940,9940,9940,8
|
|
20241119,094900,94499840,10040,10040,10040,10040,0
|
|
20241119,094800,94499840,10040,10040,10040,10040,2
|
|
20241119,094700,94479760,10000,10050,10050,10000,1568
|
|
20241119,094600,78761610,10150,10150,10150,10150,0
|
|
20241119,094500,78761610,10150,10150,10150,10150,0
|
|
20241119,094400,78761610,10150,10150,10150,10150,0
|
|
20241119,094300,78761610,10150,10150,10150,10150,0
|
|
20241119,094200,78761610,10150,10150,10150,10150,3
|
|
20241119,094100,78731160,10150,10150,10150,10150,1
|
|
20241119,094000,78721010,10150,10150,10150,10150,4
|
|
20241119,093900,78680410,10050,10050,10050,10050,23
|
|
20241119,093800,78449260,10050,10050,10050,10050,14
|
|
20241119,093700,78308560,10150,10070,10150,10050,818
|
|
20241119,093600,70078410,10150,10150,10150,10150,4
|
|
20241119,093500,70037810,10050,10040,10050,10040,115
|
|
20241119,093400,68882230,10040,10020,10040,10020,22
|
|
20241119,093300,68661730,10020,10020,10020,10020,0
|
|
20241119,093200,68661730,10020,10020,10020,10020,1
|
|
20241119,093100,68651710,10020,10020,10020,10020,1
|
|
20241119,093000,68641690,9980,9960,9980,9960,124
|
|
20241119,092900,67405770,9960,9950,9960,9950,18
|
|
20241119,092800,67226560,9940,9940,9940,9940,2
|
|
20241119,092700,67206680,9950,9950,9950,9950,0
|
|
20241119,092600,67206680,9950,9950,9950,9950,0
|
|
20241119,092500,67206680,9950,9930,9950,9930,189
|
|
20241119,092400,65326750,9920,9920,9920,9920,0
|
|
20241119,092300,65326750,9920,9880,9920,9870,630
|
|
20241119,092200,59101410,9890,9940,9940,9890,485
|
|
20241119,092100,54283810,9940,9940,9940,9940,33
|
|
20241119,092000,53955790,10090,10090,10090,10090,0
|
|
20241119,091900,53955790,10090,10090,10090,10090,0
|
|
20241119,091800,53955790,10090,10090,10090,10090,0
|
|
20241119,091700,53955790,10090,10090,10090,10090,0
|
|
20241119,091600,53955790,10090,10080,10090,10080,10
|
|
20241119,091500,53854960,9970,9970,9970,9970,0
|
|
20241119,091400,53854960,9970,10020,10020,9930,1317
|
|
20241119,091300,40689830,10030,10000,10030,10000,309
|
|
20241119,091200,37595250,10000,10000,10000,10000,15
|
|
20241119,091100,37445250,10000,9910,10000,9910,6
|
|
20241119,091000,37385340,10000,10000,10010,10000,1077
|
|
20241119,090900,26614570,10000,9990,10000,9990,107
|
|
20241119,090800,25544960,10000,10000,10000,10000,2
|
|
20241119,090700,25524960,9930,9900,9930,9900,1122
|
|
20241119,090600,14416800,9870,9870,9870,9870,8
|
|
20241119,090500,14337840,9900,9880,9900,9880,142
|
|
20241119,090400,12933250,9920,9940,9940,9920,58
|
|
20241119,090300,12357410,9970,9980,9980,9970,18
|
|
20241119,090200,12177940,10030,10030,10030,10030,0
|
|
20241119,090100,12177940,10030,10140,10140,10030,1089
|
|
20241119,090000,1186800,10140,10400,10400,10110,115
|