762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,213900,496908110,9610,9610,9610,9610,558
|
|
20241121,213800,496908110,9610,9610,9610,9610,0
|
|
20241121,213700,496908110,9610,9610,9610,9610,0
|
|
20241121,213600,496908110,9610,9610,9610,9610,0
|
|
20241121,213500,496908110,9610,9610,9610,9610,0
|
|
20241121,213400,496908110,9610,9610,9610,9610,0
|
|
20241121,213300,496908110,9610,9610,9610,9610,0
|
|
20241121,213200,496908110,9610,9610,9610,9610,0
|
|
20241121,213100,496908110,9610,9610,9610,9610,0
|
|
20241121,213000,496908110,9610,9610,9610,9610,0
|
|
20241121,212900,496908110,9610,9610,9610,9610,0
|
|
20241121,212800,496908110,9610,9610,9610,9610,0
|
|
20241121,212700,496908110,9610,9610,9610,9610,0
|
|
20241121,212600,496908110,9610,9610,9610,9610,0
|
|
20241121,212500,496908110,9610,9610,9610,9610,0
|
|
20241121,212400,496908110,9610,9610,9610,9610,0
|
|
20241121,212300,496908110,9610,9610,9610,9610,0
|
|
20241121,212200,496908110,9610,9610,9610,9610,0
|
|
20241121,212100,496908110,9610,9610,9610,9610,0
|
|
20241121,212000,496908110,9610,9610,9610,9610,0
|
|
20241121,211900,496908110,9610,9610,9610,9610,0
|
|
20241121,211800,496908110,9610,9610,9610,9610,0
|
|
20241121,211700,496908110,9610,9610,9610,9610,0
|
|
20241121,211600,496908110,9610,9610,9610,9610,0
|
|
20241121,211500,496908110,9610,9610,9610,9610,0
|
|
20241121,211400,496908110,9610,9610,9610,9610,0
|
|
20241121,211300,496908110,9610,9610,9610,9610,0
|
|
20241121,211200,496908110,9610,9610,9610,9610,0
|
|
20241121,211100,496908110,9610,9610,9610,9610,0
|
|
20241121,211000,496908110,9610,9610,9610,9610,0
|
|
20241121,210900,496908110,9610,9610,9610,9610,558
|
|
20241121,210800,496908110,9610,9610,9610,9610,0
|
|
20241121,210700,496908110,9610,9610,9610,9610,0
|
|
20241121,210600,496908110,9610,9610,9610,9610,0
|
|
20241121,210500,496908110,9610,9610,9610,9610,0
|
|
20241121,210400,496908110,9610,9610,9610,9610,0
|
|
20241121,210300,496908110,9610,9610,9610,9610,0
|
|
20241121,210200,496908110,9610,9610,9610,9610,0
|
|
20241121,210100,496908110,9610,9610,9610,9610,0
|
|
20241121,210000,496908110,9610,9610,9610,9610,0
|
|
20241121,205900,496908110,9610,9610,9610,9610,0
|
|
20241121,205800,496908110,9610,9610,9610,9610,0
|
|
20241121,205700,496908110,9610,9610,9610,9610,0
|
|
20241121,205600,496908110,9610,9610,9610,9610,0
|
|
20241121,205500,496908110,9610,9610,9610,9610,0
|
|
20241121,205400,496908110,9610,9610,9610,9610,0
|
|
20241121,205300,496908110,9610,9610,9610,9610,0
|
|
20241121,205200,496908110,9610,9610,9610,9610,0
|
|
20241121,205100,496908110,9610,9610,9610,9610,0
|
|
20241121,205000,496908110,9610,9610,9610,9610,0
|
|
20241121,204900,496908110,9610,9610,9610,9610,0
|
|
20241121,204800,496908110,9610,9610,9610,9610,0
|
|
20241121,204700,496908110,9610,9610,9610,9610,0
|
|
20241121,204600,496908110,9610,9610,9610,9610,0
|
|
20241121,204500,496908110,9610,9610,9610,9610,0
|
|
20241121,204400,496908110,9610,9610,9610,9610,0
|
|
20241121,204300,496908110,9610,9610,9610,9610,0
|
|
20241121,204200,496908110,9610,9610,9610,9610,0
|
|
20241121,204100,496908110,9610,9610,9610,9610,0
|
|
20241121,204000,496908110,9610,9610,9610,9610,0
|
|
20241121,203900,496908110,9610,9610,9610,9610,558
|
|
20241121,203800,496908110,9610,9610,9610,9610,0
|
|
20241121,203700,496908110,9610,9610,9610,9610,0
|
|
20241121,203600,496908110,9610,9610,9610,9610,0
|
|
20241121,203500,496908110,9610,9610,9610,9610,0
|
|
20241121,203400,496908110,9610,9610,9610,9610,0
|
|
20241121,203300,496908110,9610,9610,9610,9610,0
|
|
20241121,203200,496908110,9610,9610,9610,9610,0
|
|
20241121,203100,496908110,9610,9610,9610,9610,0
|
|
20241121,203000,496908110,9610,9610,9610,9610,0
|
|
20241121,202900,496908110,9610,9610,9610,9610,0
|
|
20241121,202800,496908110,9610,9610,9610,9610,0
|
|
20241121,202700,496908110,9610,9610,9610,9610,0
|
|
20241121,202600,496908110,9610,9610,9610,9610,0
|
|
20241121,202500,496908110,9610,9610,9610,9610,0
|
|
20241121,202400,496908110,9610,9610,9610,9610,0
|
|
20241121,202300,496908110,9610,9610,9610,9610,0
|
|
20241121,202200,496908110,9610,9610,9610,9610,0
|
|
20241121,202100,496908110,9610,9610,9610,9610,0
|
|
20241121,202000,496908110,9610,9610,9610,9610,0
|
|
20241121,201900,496908110,9610,9610,9610,9610,0
|
|
20241121,201800,496908110,9610,9610,9610,9610,0
|
|
20241121,201700,496908110,9610,9610,9610,9610,0
|
|
20241121,201600,496908110,9610,9610,9610,9610,0
|
|
20241121,201500,496908110,9610,9610,9610,9610,0
|
|
20241121,201400,496908110,9610,9610,9610,9610,0
|
|
20241121,201300,496908110,9610,9610,9610,9610,0
|
|
20241121,201200,496908110,9610,9610,9610,9610,0
|
|
20241121,201100,496908110,9610,9610,9610,9610,0
|
|
20241121,201000,496908110,9610,9610,9610,9610,0
|
|
20241121,200900,496908110,9610,9610,9610,9610,558
|
|
20241121,200800,496908110,9610,9610,9610,9610,0
|
|
20241121,200700,496908110,9610,9610,9610,9610,0
|
|
20241121,200600,496908110,9610,9610,9610,9610,0
|
|
20241121,200500,496908110,9610,9610,9610,9610,0
|
|
20241121,200400,496908110,9610,9610,9610,9610,0
|
|
20241121,200300,496908110,9610,9610,9610,9610,0
|
|
20241121,200200,496908110,9610,9610,9610,9610,0
|
|
20241121,200100,496908110,9610,9610,9610,9610,0
|
|
20241121,200000,496908110,9610,9610,9610,9610,0
|
|
20241121,195900,496908110,9610,9610,9610,9610,0
|
|
20241121,195800,496908110,9610,9610,9610,9610,0
|
|
20241121,195700,496908110,9610,9610,9610,9610,0
|
|
20241121,195600,496908110,9610,9610,9610,9610,0
|
|
20241121,195500,496908110,9610,9610,9610,9610,0
|
|
20241121,195400,496908110,9610,9610,9610,9610,0
|
|
20241121,195300,496908110,9610,9610,9610,9610,0
|
|
20241121,195200,496908110,9610,9610,9610,9610,0
|
|
20241121,195100,496908110,9610,9610,9610,9610,0
|
|
20241121,195000,496908110,9610,9610,9610,9610,0
|
|
20241121,194900,496908110,9610,9610,9610,9610,0
|
|
20241121,194800,496908110,9610,9610,9610,9610,0
|
|
20241121,194700,496908110,9610,9610,9610,9610,0
|
|
20241121,194600,496908110,9610,9610,9610,9610,0
|
|
20241121,194500,496908110,9610,9610,9610,9610,0
|
|
20241121,194400,496908110,9610,9610,9610,9610,0
|
|
20241121,194300,496908110,9610,9610,9610,9610,0
|
|
20241121,194200,496908110,9610,9610,9610,9610,0
|
|
20241121,194100,496908110,9610,9610,9610,9610,0
|
|
20241121,194000,496908110,9610,9610,9610,9610,0
|
|
20241121,193900,496908110,9610,9610,9610,9610,558
|
|
20241121,193800,496908110,9610,9610,9610,9610,0
|
|
20241121,193700,496908110,9610,9610,9610,9610,0
|
|
20241121,193600,496908110,9610,9610,9610,9610,0
|
|
20241121,193500,496908110,9610,9610,9610,9610,0
|
|
20241121,193400,496908110,9610,9610,9610,9610,0
|
|
20241121,193300,496908110,9610,9610,9610,9610,0
|
|
20241121,193200,496908110,9610,9610,9610,9610,0
|
|
20241121,193100,496908110,9610,9610,9610,9610,0
|
|
20241121,193000,496908110,9610,9610,9610,9610,0
|
|
20241121,192900,496908110,9610,9610,9610,9610,0
|
|
20241121,192800,496908110,9610,9610,9610,9610,0
|
|
20241121,192700,496908110,9610,9610,9610,9610,0
|
|
20241121,192600,496908110,9610,9610,9610,9610,0
|
|
20241121,192500,496908110,9610,9610,9610,9610,0
|
|
20241121,192400,496908110,9610,9610,9610,9610,0
|
|
20241121,192300,496908110,9610,9610,9610,9610,0
|
|
20241121,192200,496908110,9610,9610,9610,9610,0
|
|
20241121,192100,496908110,9610,9610,9610,9610,0
|
|
20241121,192000,496908110,9610,9610,9610,9610,0
|
|
20241121,191900,496908110,9610,9610,9610,9610,0
|
|
20241121,191800,496908110,9610,9610,9610,9610,0
|
|
20241121,191700,496908110,9610,9610,9610,9610,0
|
|
20241121,191600,496908110,9610,9610,9610,9610,0
|
|
20241121,191500,496908110,9610,9610,9610,9610,0
|
|
20241121,191400,496908110,9610,9610,9610,9610,0
|
|
20241121,191300,496908110,9610,9610,9610,9610,0
|
|
20241121,191200,496908110,9610,9610,9610,9610,0
|
|
20241121,191100,496908110,9610,9610,9610,9610,0
|
|
20241121,191000,496908110,9610,9610,9610,9610,0
|
|
20241121,190900,496908110,9610,9610,9610,9610,558
|
|
20241121,190800,496908110,9610,9610,9610,9610,0
|
|
20241121,190700,496908110,9610,9610,9610,9610,0
|
|
20241121,190600,496908110,9610,9610,9610,9610,0
|
|
20241121,190500,496908110,9610,9610,9610,9610,0
|
|
20241121,190400,496908110,9610,9610,9610,9610,0
|
|
20241121,190300,496908110,9610,9610,9610,9610,0
|
|
20241121,190200,496908110,9610,9610,9610,9610,0
|
|
20241121,190100,496908110,9610,9610,9610,9610,0
|
|
20241121,190000,496908110,9610,9610,9610,9610,0
|
|
20241121,185900,496908110,9610,9610,9610,9610,0
|
|
20241121,185800,496908110,9610,9610,9610,9610,0
|
|
20241121,185700,496908110,9610,9610,9610,9610,0
|
|
20241121,185600,496908110,9610,9610,9610,9610,0
|
|
20241121,185500,496908110,9610,9610,9610,9610,0
|
|
20241121,185400,496908110,9610,9610,9610,9610,0
|
|
20241121,185300,496908110,9610,9610,9610,9610,0
|
|
20241121,185200,496908110,9610,9610,9610,9610,0
|
|
20241121,185100,496908110,9610,9610,9610,9610,0
|
|
20241121,185000,496908110,9610,9610,9610,9610,0
|
|
20241121,184900,496908110,9610,9610,9610,9610,0
|
|
20241121,184800,496908110,9610,9610,9610,9610,0
|
|
20241121,184700,496908110,9610,9610,9610,9610,0
|
|
20241121,184600,496908110,9610,9610,9610,9610,0
|
|
20241121,184500,496908110,9610,9610,9610,9610,0
|
|
20241121,184400,496908110,9610,9610,9610,9610,0
|
|
20241121,184300,496908110,9610,9610,9610,9610,0
|
|
20241121,184200,496908110,9610,9610,9610,9610,0
|
|
20241121,184100,496908110,9610,9610,9610,9610,0
|
|
20241121,184000,496908110,9610,9610,9610,9610,0
|
|
20241121,183900,496908110,9610,9610,9610,9610,558
|
|
20241121,183800,496908110,9610,9610,9610,9610,0
|
|
20241121,183700,496908110,9610,9610,9610,9610,0
|
|
20241121,183600,496908110,9610,9610,9610,9610,0
|
|
20241121,183500,496908110,9610,9610,9610,9610,0
|
|
20241121,183400,496908110,9610,9610,9610,9610,0
|
|
20241121,183300,496908110,9610,9610,9610,9610,0
|
|
20241121,183200,496908110,9610,9610,9610,9610,0
|
|
20241121,183100,496908110,9610,9610,9610,9610,0
|
|
20241121,183000,496908110,9610,9610,9610,9610,0
|
|
20241121,182900,496908110,9610,9610,9610,9610,0
|
|
20241121,182800,496908110,9610,9610,9610,9610,0
|
|
20241121,182700,496908110,9610,9610,9610,9610,0
|
|
20241121,182600,496908110,9610,9610,9610,9610,0
|
|
20241121,182500,496908110,9610,9610,9610,9610,0
|
|
20241121,182400,496908110,9610,9610,9610,9610,0
|
|
20241121,182300,496908110,9610,9610,9610,9610,0
|
|
20241121,182200,496908110,9610,9610,9610,9610,0
|
|
20241121,182100,496908110,9610,9610,9610,9610,0
|
|
20241121,182000,496908110,9610,9610,9610,9610,0
|
|
20241121,181900,496908110,9610,9610,9610,9610,0
|
|
20241121,181800,496908110,9610,9610,9610,9610,0
|
|
20241121,181700,496908110,9610,9610,9610,9610,0
|
|
20241121,181600,496908110,9610,9610,9610,9610,0
|
|
20241121,181500,496908110,9610,9610,9610,9610,0
|
|
20241121,181400,496908110,9610,9610,9610,9610,0
|
|
20241121,181300,496908110,9610,9610,9610,9610,0
|
|
20241121,181200,496908110,9610,9610,9610,9610,0
|
|
20241121,181100,496908110,9610,9610,9610,9610,0
|
|
20241121,181000,496908110,9610,9610,9610,9610,0
|
|
20241121,180900,496908110,9610,9610,9610,9610,558
|
|
20241121,180800,496908110,9610,9610,9610,9610,0
|
|
20241121,180700,496908110,9610,9610,9610,9610,0
|
|
20241121,180600,496908110,9610,9610,9610,9610,0
|
|
20241121,180500,496908110,9610,9610,9610,9610,0
|
|
20241121,180400,496908110,9610,9610,9610,9610,0
|
|
20241121,180300,496908110,9610,9610,9610,9610,0
|
|
20241121,180200,496908110,9610,9610,9610,9610,0
|
|
20241121,180100,496908110,9610,9610,9610,9610,0
|
|
20241121,180000,496908110,9610,9610,9610,9610,0
|
|
20241121,175900,496908110,9610,9610,9610,9610,0
|
|
20241121,175800,496908110,9610,9610,9610,9610,0
|
|
20241121,175700,496908110,9610,9610,9610,9610,0
|
|
20241121,175600,496908110,9610,9610,9610,9610,0
|
|
20241121,175500,496908110,9610,9610,9610,9610,0
|
|
20241121,175400,496908110,9610,9610,9610,9610,0
|
|
20241121,175300,496908110,9610,9610,9610,9610,0
|
|
20241121,175200,496908110,9610,9610,9610,9610,0
|
|
20241121,175100,496908110,9610,9610,9610,9610,0
|
|
20241121,175000,496908110,9610,9610,9610,9610,0
|
|
20241121,174900,496908110,9610,9610,9610,9610,0
|
|
20241121,174800,496908110,9610,9610,9610,9610,0
|
|
20241121,174700,496908110,9610,9610,9610,9610,0
|
|
20241121,174600,496908110,9610,9610,9610,9610,0
|
|
20241121,174500,496908110,9610,9610,9610,9610,0
|
|
20241121,174400,496908110,9610,9610,9610,9610,0
|
|
20241121,174300,496908110,9610,9610,9610,9610,0
|
|
20241121,174200,496908110,9610,9610,9610,9610,0
|
|
20241121,174100,496908110,9610,9610,9610,9610,0
|
|
20241121,174000,496908110,9610,9610,9610,9610,0
|
|
20241121,173900,496908110,9610,9610,9610,9610,558
|
|
20241121,173800,496908110,9610,9610,9610,9610,0
|
|
20241121,173700,496908110,9610,9610,9610,9610,0
|
|
20241121,173600,496908110,9610,9610,9610,9610,0
|
|
20241121,173500,496908110,9610,9610,9610,9610,0
|
|
20241121,173400,496908110,9610,9610,9610,9610,0
|
|
20241121,173300,496908110,9610,9610,9610,9610,0
|
|
20241121,173200,496908110,9610,9610,9610,9610,0
|
|
20241121,173100,496908110,9610,9610,9610,9610,0
|
|
20241121,173000,496908110,9610,9610,9610,9610,0
|
|
20241121,172900,496908110,9610,9610,9610,9610,0
|
|
20241121,172800,496908110,9610,9610,9610,9610,0
|
|
20241121,172700,496908110,9610,9610,9610,9610,0
|
|
20241121,172600,496908110,9610,9610,9610,9610,0
|
|
20241121,172500,496908110,9610,9610,9610,9610,0
|
|
20241121,172400,496908110,9610,9610,9610,9610,0
|
|
20241121,172300,496908110,9610,9610,9610,9610,0
|
|
20241121,172200,496908110,9610,9610,9610,9610,0
|
|
20241121,172100,496908110,9610,9610,9610,9610,0
|
|
20241121,172000,496908110,9610,9610,9610,9610,0
|
|
20241121,171900,496908110,9610,9610,9610,9610,0
|
|
20241121,171800,496908110,9610,9610,9610,9610,0
|
|
20241121,171700,496908110,9610,9610,9610,9610,0
|
|
20241121,171600,496908110,9610,9610,9610,9610,0
|
|
20241121,171500,496908110,9610,9610,9610,9610,0
|
|
20241121,171400,496908110,9610,9610,9610,9610,0
|
|
20241121,171300,496908110,9610,9610,9610,9610,0
|
|
20241121,171200,496908110,9610,9610,9610,9610,0
|
|
20241121,171100,496908110,9610,9610,9610,9610,0
|
|
20241121,171000,496908110,9610,9610,9610,9610,0
|
|
20241121,170900,496908110,9610,9610,9610,9610,558
|
|
20241121,170800,496908110,9610,9610,9610,9610,0
|
|
20241121,170700,496908110,9610,9610,9610,9610,0
|
|
20241121,170600,496908110,9610,9610,9610,9610,0
|
|
20241121,170500,496908110,9610,9610,9610,9610,0
|
|
20241121,170400,496908110,9610,9610,9610,9610,0
|
|
20241121,170300,496908110,9610,9610,9610,9610,0
|
|
20241121,170200,496908110,9610,9610,9610,9610,0
|
|
20241121,170100,496908110,9610,9610,9610,9610,0
|
|
20241121,170000,496908110,9610,9610,9610,9610,0
|
|
20241121,165900,496908110,9610,9610,9610,9610,0
|
|
20241121,165800,496908110,9610,9610,9610,9610,0
|
|
20241121,165700,496908110,9610,9610,9610,9610,0
|
|
20241121,165600,496908110,9610,9610,9610,9610,0
|
|
20241121,165500,496908110,9610,9610,9610,9610,0
|
|
20241121,165400,496908110,9610,9610,9610,9610,0
|
|
20241121,165300,496908110,9610,9610,9610,9610,0
|
|
20241121,165200,496908110,9610,9610,9610,9610,0
|
|
20241121,165100,496908110,9610,9610,9610,9610,0
|
|
20241121,165000,496908110,9610,9610,9610,9610,0
|
|
20241121,164900,496908110,9610,9610,9610,9610,0
|
|
20241121,164800,496908110,9610,9610,9610,9610,0
|
|
20241121,164700,496908110,9610,9610,9610,9610,0
|
|
20241121,164600,496908110,9610,9610,9610,9610,0
|
|
20241121,164500,496908110,9610,9610,9610,9610,0
|
|
20241121,164400,496908110,9610,9610,9610,9610,0
|
|
20241121,164300,496908110,9610,9610,9610,9610,0
|
|
20241121,164200,496908110,9610,9610,9610,9610,0
|
|
20241121,164100,496908110,9610,9610,9610,9610,0
|
|
20241121,164000,496908110,9610,9610,9610,9610,0
|
|
20241121,163900,496908110,9610,9610,9610,9610,558
|
|
20241121,163800,496908110,9610,9610,9610,9610,0
|
|
20241121,163700,496908110,9610,9610,9610,9610,0
|
|
20241121,163600,496908110,9610,9610,9610,9610,0
|
|
20241121,163500,496908110,9610,9610,9610,9610,0
|
|
20241121,163400,496908110,9610,9610,9610,9610,0
|
|
20241121,163300,496908110,9610,9610,9610,9610,0
|
|
20241121,163200,496908110,9610,9610,9610,9610,0
|
|
20241121,163100,496908110,9610,9610,9610,9610,0
|
|
20241121,163000,496908110,9610,9610,9610,9610,0
|
|
20241121,162900,496908110,9610,9610,9610,9610,0
|
|
20241121,162800,496908110,9610,9610,9610,9610,0
|
|
20241121,162700,496908110,9610,9610,9610,9610,0
|
|
20241121,162600,496908110,9610,9610,9610,9610,0
|
|
20241121,162500,496908110,9610,9610,9610,9610,0
|
|
20241121,162400,496908110,9610,9610,9610,9610,0
|
|
20241121,162300,496908110,9610,9610,9610,9610,0
|
|
20241121,162200,496908110,9610,9610,9610,9610,0
|
|
20241121,162100,496908110,9610,9610,9610,9610,0
|
|
20241121,162000,496908110,9610,9610,9610,9610,0
|
|
20241121,161900,496908110,9610,9610,9610,9610,0
|
|
20241121,161800,496908110,9610,9610,9610,9610,0
|
|
20241121,161700,496908110,9610,9610,9610,9610,0
|
|
20241121,161600,496908110,9610,9610,9610,9610,0
|
|
20241121,161500,496908110,9610,9610,9610,9610,0
|
|
20241121,161400,496908110,9610,9610,9610,9610,0
|
|
20241121,161300,496908110,9610,9610,9610,9610,0
|
|
20241121,161200,496908110,9610,9610,9610,9610,0
|
|
20241121,161100,496908110,9610,9610,9610,9610,0
|
|
20241121,161000,496908110,9610,9610,9610,9610,0
|
|
20241121,160900,496908110,9610,9610,9610,9610,558
|
|
20241121,160800,496908110,9610,9610,9610,9610,0
|
|
20241121,160700,496908110,9610,9610,9610,9610,0
|
|
20241121,160600,496908110,9610,9610,9610,9610,0
|
|
20241121,160500,496908110,9610,9610,9610,9610,0
|
|
20241121,160400,496908110,9610,9610,9610,9610,0
|
|
20241121,160300,496908110,9610,9610,9610,9610,0
|
|
20241121,160200,496908110,9610,9610,9610,9610,0
|
|
20241121,160100,496908110,9610,9610,9610,9610,0
|
|
20241121,160000,496908110,9610,9610,9610,9610,0
|
|
20241121,155900,496908110,9610,9610,9610,9610,0
|
|
20241121,155800,496908110,9610,9610,9610,9610,0
|
|
20241121,155700,496908110,9610,9610,9610,9610,0
|
|
20241121,155600,496908110,9610,9610,9610,9610,0
|
|
20241121,155500,496908110,9610,9610,9610,9610,0
|
|
20241121,155400,496908110,9610,9610,9610,9610,0
|
|
20241121,155300,496908110,9610,9610,9610,9610,0
|
|
20241121,155200,496908110,9610,9610,9610,9610,0
|
|
20241121,155100,496908110,9610,9610,9610,9610,0
|
|
20241121,155000,496908110,9610,9610,9610,9610,0
|
|
20241121,154900,496908110,9610,9610,9610,9610,0
|
|
20241121,154800,496908110,9610,9610,9610,9610,0
|
|
20241121,154700,496908110,9610,9610,9610,9610,0
|
|
20241121,154600,496908110,9610,9610,9610,9610,0
|
|
20241121,154500,496908110,9610,9610,9610,9610,0
|
|
20241121,154400,496908110,9610,9610,9610,9610,0
|
|
20241121,154300,496908110,9610,9610,9610,9610,0
|
|
20241121,154200,496908110,9610,9610,9610,9610,0
|
|
20241121,154100,496908110,9610,9610,9610,9610,0
|
|
20241121,154000,496908110,9610,9610,9610,9610,0
|
|
20241121,153900,496908110,9610,9610,9610,9610,558
|
|
20241121,153800,496908110,9610,9610,9610,9610,0
|
|
20241121,153700,496908110,9610,9610,9610,9610,0
|
|
20241121,153600,496908110,9610,9610,9610,9610,0
|
|
20241121,153500,496908110,9610,9610,9610,9610,0
|
|
20241121,153400,496908110,9610,9610,9610,9610,0
|
|
20241121,153300,496908110,9610,9610,9610,9610,0
|
|
20241121,153200,496908110,9610,9610,9610,9610,0
|
|
20241121,153100,496908110,9610,9610,9610,9610,0
|
|
20241121,153000,496908110,9610,9610,9610,9610,558
|
|
20241121,152900,491545730,9720,9720,9720,9720,0
|
|
20241121,152800,491545730,9720,9720,9720,9720,0
|
|
20241121,152700,491545730,9720,9720,9720,9720,0
|
|
20241121,152600,491545730,9720,9720,9720,9720,0
|
|
20241121,152500,491545730,9720,9720,9720,9720,0
|
|
20241121,152400,491545730,9720,9720,9720,9720,0
|
|
20241121,152300,491545730,9720,9720,9720,9720,0
|
|
20241121,152200,491545730,9720,9720,9720,9720,0
|
|
20241121,152100,491545730,9720,9720,9720,9720,0
|
|
20241121,152000,491545730,9720,9720,9720,9720,0
|
|
20241121,151900,491545730,9720,9640,9720,9620,119
|
|
20241121,151800,490397530,9720,9650,9720,9640,92
|
|
20241121,151700,489509120,9640,9720,9720,9640,61
|
|
20241121,151600,488919960,9750,9750,9750,9750,0
|
|
20241121,151500,488919960,9750,9750,9750,9750,25
|
|
20241121,151400,488676210,9640,9750,9750,9640,53
|
|
20241121,151300,488164740,9720,9680,9720,9610,753
|
|
20241121,151200,480904330,9770,9770,9770,9770,1
|
|
20241121,151100,480894560,9770,9770,9770,9770,31
|
|
20241121,151000,480591690,9770,9680,9790,9680,111
|
|
20241121,150900,479510880,9680,9670,9680,9670,450
|
|
20241121,150800,475159330,9670,9670,9670,9670,0
|
|
20241121,150700,475159330,9670,9670,9670,9670,0
|
|
20241121,150600,475159330,9670,9670,9670,9670,50
|
|
20241121,150500,474675830,9670,9670,9670,9670,5
|
|
20241121,150400,474627480,9630,9630,9630,9630,0
|
|
20241121,150300,474627480,9630,9630,9630,9630,56
|
|
20241121,150200,474088200,9620,9620,9620,9620,0
|
|
20241121,150100,474088200,9620,9650,9650,9620,2228
|
|
20241121,150000,452600520,9660,9660,9660,9660,1
|
|
20241121,145900,452590860,9660,9660,9660,9660,33
|
|
20241121,145800,452272080,9670,9670,9670,9670,2
|
|
20241121,145700,452252740,9670,9670,9670,9670,532
|
|
20241121,145600,447108300,9660,9650,9660,9650,558
|
|
20241121,145500,441718180,9650,9690,9690,9650,3606
|
|
20241121,145400,406862410,9690,9690,9690,9690,10
|
|
20241121,145300,406765510,9720,9700,9720,9690,366
|
|
20241121,145200,403218760,9700,9700,9700,9700,500
|
|
20241121,145100,398368760,9700,9720,9720,9690,1129
|
|
20241121,145000,387413840,9710,9740,9740,9710,32
|
|
20241121,144900,387102190,9740,9740,9740,9740,30
|
|
20241121,144800,386809990,9720,9720,9720,9720,0
|
|
20241121,144700,386809990,9720,9720,9720,9720,58
|
|
20241121,144600,386246230,9740,9740,9740,9740,0
|
|
20241121,144500,386246230,9740,9740,9740,9740,0
|
|
20241121,144400,386246230,9740,9740,9740,9740,11
|
|
20241121,144300,386139090,9710,9710,9710,9710,82
|
|
20241121,144200,385342870,9710,9740,9740,9710,232
|
|
20241121,144100,383083640,9730,9730,9730,9710,126
|
|
20241121,144000,381859470,9730,9750,9750,9730,15
|
|
20241121,143900,381713480,9750,9750,9750,9750,0
|
|
20241121,143800,381713480,9750,9750,9750,9750,0
|
|
20241121,143700,381713480,9750,9750,9750,9750,0
|
|
20241121,143600,381713480,9750,9750,9750,9750,0
|
|
20241121,143500,381713480,9750,9750,9750,9750,0
|
|
20241121,143400,381713480,9750,9750,9750,9750,0
|
|
20241121,143300,381713480,9750,9750,9750,9750,0
|
|
20241121,143200,381713480,9750,9750,9750,9750,0
|
|
20241121,143100,381713480,9750,9750,9750,9750,0
|
|
20241121,143000,381713480,9750,9750,9750,9750,75
|
|
20241121,142900,380982230,9810,9810,9810,9810,8
|
|
20241121,142800,380903750,9800,9780,9800,9780,18
|
|
20241121,142700,380727650,9770,9770,9770,9770,0
|
|
20241121,142600,380727650,9770,9770,9770,9770,0
|
|
20241121,142500,380727650,9770,9750,9770,9750,472
|
|
20241121,142400,376122430,9690,9690,9690,9690,0
|
|
20241121,142300,376122430,9690,9690,9690,9690,0
|
|
20241121,142200,376122430,9690,9690,9690,9690,95
|
|
20241121,142100,375201880,9680,9680,9680,9680,0
|
|
20241121,142000,375201880,9680,9710,9710,9680,1720
|
|
20241121,141900,358524860,9710,9720,9720,9710,150
|
|
20241121,141800,357067100,9710,9710,9710,9710,0
|
|
20241121,141700,357067100,9710,9710,9710,9710,0
|
|
20241121,141600,357067100,9710,9710,9710,9710,0
|
|
20241121,141500,357067100,9710,9720,9720,9710,245
|
|
20241121,141400,354687610,9780,9780,9780,9780,0
|
|
20241121,141300,354687610,9780,9780,9780,9780,0
|
|
20241121,141200,354687610,9780,9780,9780,9780,0
|
|
20241121,141100,354687610,9780,9780,9780,9780,0
|
|
20241121,141000,354687610,9780,9780,9780,9780,46
|
|
20241121,140900,354237730,9710,9760,9760,9710,373
|
|
20241121,140800,350609710,9800,9800,9800,9800,30
|
|
20241121,140700,350315710,9800,9800,9800,9800,0
|
|
20241121,140600,350315710,9800,9770,9810,9770,7
|
|
20241121,140500,350247250,9810,9810,9810,9770,97
|
|
20241121,140400,349299480,9810,9810,9810,9810,2
|
|
20241121,140300,349279860,9810,9810,9810,9810,1
|
|
20241121,140200,349270050,9780,9810,9810,9780,101
|
|
20241121,140100,348282240,9770,9770,9770,9770,0
|
|
20241121,140000,348282240,9770,9790,9790,9770,113
|
|
20241121,135900,347176110,9810,9810,9810,9810,1
|
|
20241121,135800,347166300,9800,9800,9800,9800,0
|
|
20241121,135700,347166300,9800,9800,9800,9800,90
|
|
20241121,135600,346284300,9810,9810,9810,9810,1
|
|
20241121,135500,346274490,9800,9800,9800,9800,0
|
|
20241121,135400,346274490,9800,9800,9800,9800,10
|
|
20241121,135300,346176490,9800,9800,9800,9800,103
|
|
20241121,135200,345167090,9800,9800,9800,9800,0
|
|
20241121,135100,345167090,9800,9800,9800,9800,88
|
|
20241121,135000,344304690,9810,9810,9810,9810,0
|
|
20241121,134900,344304690,9810,9810,9810,9810,2
|
|
20241121,134800,344285070,9790,9790,9790,9790,48
|
|
20241121,134700,343815150,9800,9800,9800,9800,4
|
|
20241121,134600,343775950,9800,9830,9830,9800,191
|
|
20241121,134500,341900520,9830,9830,9830,9830,114
|
|
20241121,134400,340779900,9830,9830,9830,9810,60
|
|
20241121,134300,340190120,9800,9840,9850,9800,10
|
|
20241121,134200,340091880,9850,9850,9850,9810,6
|
|
20241121,134100,340032820,9850,9850,9850,9850,69
|
|
20241121,134000,339353170,9800,9800,9800,9800,150
|
|
20241121,133900,337883170,9850,9830,9850,9830,65
|
|
20241121,133800,337244180,9850,9850,9850,9850,1
|
|
20241121,133700,337234330,9850,9840,9850,9840,6
|
|
20241121,133600,337175250,9840,9840,9840,9840,61
|
|
20241121,133500,336575010,9840,9840,9840,9840,12
|
|
20241121,133400,336456930,9840,9810,9840,9810,25
|
|
20241121,133300,336211090,9830,9830,9830,9800,27
|
|
20241121,133200,335945800,9820,9830,9830,9820,25
|
|
20241121,133100,335700060,9830,9830,9830,9830,0
|
|
20241121,133000,335700060,9830,9830,9830,9830,4
|
|
20241121,132900,335660740,9830,9830,9830,9830,2
|
|
20241121,132800,335641080,9800,9820,9820,9800,101
|
|
20241121,132700,334649280,9820,9810,9820,9810,25
|
|
20241121,132600,334403910,9810,9810,9810,9810,3
|
|
20241121,132500,334374480,9820,9820,9820,9820,4
|
|
20241121,132400,334335200,9820,9820,9820,9820,3
|
|
20241121,132300,334305740,9820,9820,9820,9820,5
|
|
20241121,132200,334256640,9820,9820,9820,9820,0
|
|
20241121,132100,334256640,9820,9790,9820,9760,244
|
|
20241121,132000,331873660,9800,9820,9820,9800,68
|
|
20241121,131900,331205940,9820,9820,9820,9820,0
|
|
20241121,131800,331205940,9820,9820,9820,9820,3
|
|
20241121,131700,331176480,9820,9820,9820,9820,0
|
|
20241121,131600,331176480,9820,9810,9820,9810,11
|
|
20241121,131500,331068510,9820,9820,9820,9800,6
|
|
20241121,131400,331009610,9820,9820,9820,9820,1
|
|
20241121,131300,330999790,9820,9820,9820,9820,0
|
|
20241121,131200,330999790,9820,9820,9820,9820,0
|
|
20241121,131100,330999790,9820,9820,9820,9820,1
|
|
20241121,131000,330989970,9820,9830,9830,9820,2
|
|
20241121,130900,330970320,9830,9830,9830,9830,1
|
|
20241121,130800,330960490,9830,9820,9830,9820,16
|
|
20241121,130700,330803320,9830,9830,9830,9830,0
|
|
20241121,130600,330803320,9830,9830,9830,9830,12
|
|
20241121,130500,330685360,9790,9830,9830,9790,9
|
|
20241121,130400,330596990,9830,9830,9830,9830,0
|
|
20241121,130300,330596990,9830,9830,9830,9830,0
|
|
20241121,130200,330596990,9830,9830,9830,9800,4
|
|
20241121,130100,330557700,9830,9830,9830,9830,0
|
|
20241121,130000,330557700,9830,9830,9830,9830,7
|
|
20241121,125900,330488890,9830,9810,9830,9810,5
|
|
20241121,125800,330439800,9810,9810,9810,9810,7
|
|
20241121,125700,330371130,9800,9810,9830,9800,20
|
|
20241121,125600,330174830,9830,9820,9830,9810,24
|
|
20241121,125500,329939190,9820,9820,9820,9810,11
|
|
20241121,125400,329831190,9810,9810,9810,9810,15
|
|
20241121,125300,329684040,9810,9810,9810,9790,5
|
|
20241121,125200,329635010,9810,9810,9810,9810,0
|
|
20241121,125100,329635010,9810,9810,9810,9810,0
|
|
20241121,125000,329635010,9810,9810,9810,9800,102
|
|
20241121,124900,328635390,9810,9810,9810,9780,7
|
|
20241121,124800,328566810,9810,9760,9810,9760,21
|
|
20241121,124700,328361700,9760,9750,9760,9750,385
|
|
20241121,124600,324604210,9750,9750,9750,9750,0
|
|
20241121,124500,324604210,9750,9760,9760,9750,19
|
|
20241121,124400,324418900,9770,9770,9770,9770,0
|
|
20241121,124300,324418900,9770,9770,9770,9770,1
|
|
20241121,124200,324409130,9800,9790,9800,9790,85
|
|
20241121,124100,323576150,9800,9810,9810,9800,7
|
|
20241121,124000,323507490,9800,9780,9800,9780,102
|
|
20241121,123900,322507910,9800,9790,9800,9780,29
|
|
20241121,123800,322223980,9780,9780,9790,9780,8
|
|
20241121,123700,322145680,9790,9760,9790,9760,26
|
|
20241121,123600,321891440,9790,9790,9790,9790,0
|
|
20241121,123500,321891440,9790,9790,9790,9790,9
|
|
20241121,123400,321803330,9790,9760,9790,9760,5
|
|
20241121,123300,321754470,9790,9790,9790,9790,0
|
|
20241121,123200,321754470,9790,9790,9790,9790,0
|
|
20241121,123100,321754470,9790,9790,9790,9790,0
|
|
20241121,123000,321754470,9790,9780,9790,9780,24
|
|
20241121,122900,321519610,9780,9780,9780,9780,20
|
|
20241121,122800,321324010,9780,9780,9780,9780,3
|
|
20241121,122700,321294670,9780,9780,9780,9780,0
|
|
20241121,122600,321294670,9780,9780,9780,9780,1
|
|
20241121,122500,321284890,9780,9780,9780,9780,3
|
|
20241121,122400,321255550,9780,9770,9780,9770,7
|
|
20241121,122300,321187100,9770,9770,9770,9770,10
|
|
20241121,122200,321089400,9710,9710,9710,9710,0
|
|
20241121,122100,321089400,9710,9720,9720,9710,110
|
|
20241121,122000,320020740,9720,9720,9720,9720,0
|
|
20241121,121900,320020740,9720,9720,9720,9720,1
|
|
20241121,121800,320011020,9780,9780,9780,9780,0
|
|
20241121,121700,320011020,9780,9780,9780,9780,3
|
|
20241121,121600,319981680,9750,9750,9750,9750,9
|
|
20241121,121500,319893930,9760,9760,9760,9760,0
|
|
20241121,121400,319893930,9760,9760,9760,9760,0
|
|
20241121,121300,319893930,9760,9760,9760,9760,4
|
|
20241121,121200,319854890,9760,9760,9760,9760,116
|
|
20241121,121100,318722730,9760,9760,9760,9760,2
|
|
20241121,121000,318703210,9760,9760,9760,9760,0
|
|
20241121,120900,318703210,9760,9760,9760,9760,8
|
|
20241121,120800,318625130,9700,9700,9700,9700,8
|
|
20241121,120700,318547530,9690,9710,9710,9690,1090
|
|
20241121,120600,307974540,9750,9750,9750,9750,99
|
|
20241121,120500,307009290,9750,9750,9750,9750,6
|
|
20241121,120400,306950790,9700,9750,9750,9700,42
|
|
20241121,120300,306542870,9740,9740,9740,9740,17
|
|
20241121,120200,306377290,9720,9720,9720,9720,2
|
|
20241121,120100,306357850,9700,9720,9720,9700,585
|
|
20241121,120000,300680150,9770,9770,9770,9770,3
|
|
20241121,115900,300650840,9770,9770,9770,9770,3
|
|
20241121,115800,300621530,9770,9770,9770,9770,23
|
|
20241121,115700,300396820,9770,9770,9770,9770,2
|
|
20241121,115600,300377280,9710,9770,9770,9710,539
|
|
20241121,115500,295141330,9770,9770,9770,9770,0
|
|
20241121,115400,295141330,9770,9770,9770,9770,0
|
|
20241121,115300,295141330,9770,9770,9770,9770,0
|
|
20241121,115200,295141330,9770,9770,9770,9770,2
|
|
20241121,115100,295121790,9770,9770,9770,9770,2
|
|
20241121,115000,295102250,9770,9770,9770,9770,4
|
|
20241121,114900,295063170,9770,9770,9770,9770,1
|
|
20241121,114800,295053400,9770,9770,9770,9770,1
|
|
20241121,114700,295043630,9770,9770,9770,9770,0
|
|
20241121,114600,295043630,9770,9770,9770,9770,0
|
|
20241121,114500,295043630,9770,9770,9770,9770,6
|
|
20241121,114400,294985010,9770,9770,9770,9770,1
|
|
20241121,114300,294975240,9770,9770,9770,9770,4
|
|
20241121,114200,294936160,9770,9770,9770,9770,0
|
|
20241121,114100,294936160,9770,9770,9770,9770,6
|
|
20241121,114000,294877540,9770,9770,9770,9730,15
|
|
20241121,113900,294731430,9770,9730,9770,9730,23
|
|
20241121,113800,294507530,9730,9730,9730,9730,14
|
|
20241121,113700,294371310,9730,9730,9730,9730,2
|
|
20241121,113600,294351850,9720,9720,9720,9720,0
|
|
20241121,113500,294351850,9720,9720,9720,9720,0
|
|
20241121,113400,294351850,9720,9720,9720,9720,0
|
|
20241121,113300,294351850,9720,9720,9720,9720,0
|
|
20241121,113200,294351850,9720,9750,9750,9720,5
|
|
20241121,113100,294303190,9770,9770,9770,9770,0
|
|
20241121,113000,294303190,9770,9770,9770,9770,0
|
|
20241121,112900,294303190,9770,9770,9770,9770,2
|
|
20241121,112800,294283650,9770,9730,9770,9700,141
|
|
20241121,112700,292914190,9730,9740,9740,9730,364
|
|
20241121,112600,289368850,9740,9740,9740,9740,2
|
|
20241121,112500,289349370,9770,9770,9770,9770,3
|
|
20241121,112400,289320060,9770,9770,9770,9770,6
|
|
20241121,112300,289261440,9770,9770,9770,9770,0
|
|
20241121,112200,289261440,9770,9770,9770,9770,0
|
|
20241121,112100,289261440,9770,9770,9770,9770,0
|
|
20241121,112000,289261440,9770,9770,9770,9770,2
|
|
20241121,111900,289241900,9720,9770,9770,9720,102
|
|
20241121,111800,288250140,9770,9770,9770,9770,0
|
|
20241121,111700,288250140,9770,9770,9770,9770,0
|
|
20241121,111600,288250140,9770,9770,9770,9770,0
|
|
20241121,111500,288250140,9770,9770,9770,9770,2
|
|
20241121,111400,288230600,9770,9780,9780,9700,505
|
|
20241121,111300,283331220,9740,9790,9790,9740,49
|
|
20241121,111200,282853130,9790,9790,9790,9780,5
|
|
20241121,111100,282804190,9790,9790,9790,9790,0
|
|
20241121,111000,282804190,9790,9790,9790,9790,0
|
|
20241121,110900,282804190,9790,9800,9800,9790,502
|
|
20241121,110800,277884600,9790,9790,9790,9790,0
|
|
20241121,110700,277884600,9790,9790,9790,9790,0
|
|
20241121,110600,277884600,9790,9790,9790,9790,1
|
|
20241121,110500,277874810,9800,9800,9800,9800,0
|
|
20241121,110400,277874810,9800,9800,9800,9800,0
|
|
20241121,110300,277874810,9800,9800,9800,9800,0
|
|
20241121,110200,277874810,9800,9800,9800,9800,0
|
|
20241121,110100,277874810,9800,9800,9800,9800,0
|
|
20241121,110000,277874810,9800,9800,9800,9800,0
|
|
20241121,105900,277874810,9800,9800,9800,9800,0
|
|
20241121,105800,277874810,9800,9800,9800,9800,4
|
|
20241121,105700,277835610,9800,9800,9800,9800,7
|
|
20241121,105600,277767010,9800,9790,9800,9780,5
|
|
20241121,105500,277718060,9800,9800,9800,9800,2
|
|
20241121,105400,277698460,9800,9800,9800,9800,0
|
|
20241121,105300,277698460,9800,9800,9800,9800,0
|
|
20241121,105200,277698460,9800,9830,9830,9790,7
|
|
20241121,105100,277629830,9800,9790,9830,9790,5
|
|
20241121,105000,277580790,9830,9800,9830,9750,305
|
|
20241121,104900,274590650,9800,9750,9800,9750,102
|
|
20241121,104800,273596050,9800,9800,9800,9800,0
|
|
20241121,104700,273596050,9800,9790,9800,9790,34
|
|
20241121,104600,273263070,9790,9790,9790,9790,7
|
|
20241121,104500,273194540,9800,9800,9800,9800,0
|
|
20241121,104400,273194540,9800,9800,9800,9740,148
|
|
20241121,104300,271750980,9750,9750,9750,9750,1
|
|
20241121,104200,271741230,9800,9800,9800,9800,0
|
|
20241121,104100,271741230,9800,9780,9800,9780,14
|
|
20241121,104000,271604090,9780,9780,9780,9780,0
|
|
20241121,103900,271604090,9780,9780,9780,9780,0
|
|
20241121,103800,271604090,9780,9780,9780,9780,2
|
|
20241121,103700,271584530,9780,9780,9780,9720,40
|
|
20241121,103600,271195430,9780,9720,9780,9720,15
|
|
20241121,103500,271049450,9720,9720,9720,9720,41
|
|
20241121,103400,270650930,9730,9730,9730,9730,0
|
|
20241121,103300,270650930,9730,9730,9730,9730,0
|
|
20241121,103200,270650930,9730,9730,9730,9730,0
|
|
20241121,103100,270650930,9730,9770,9780,9730,7
|
|
20241121,103000,270582560,9780,9780,9780,9780,9
|
|
20241121,102900,270494540,9780,9730,9780,9730,5
|
|
20241121,102800,270445790,9790,9790,9790,9790,6
|
|
20241121,102700,270387050,9790,9790,9790,9790,3
|
|
20241121,102600,270357680,9790,9790,9790,9790,2
|
|
20241121,102500,270338100,9710,9710,9710,9710,0
|
|
20241121,102400,270338100,9710,9700,9710,9700,27
|
|
20241121,102300,270076030,9710,9710,9710,9710,411
|
|
20241121,102200,266085220,9700,9690,9700,9670,194
|
|
20241121,102100,264207650,9690,9730,9730,9690,250
|
|
20241121,102000,261782500,9750,9750,9750,9740,6
|
|
20241121,101900,261724020,9770,9770,9770,9770,4
|
|
20241121,101800,261684940,9720,9720,9720,9720,11
|
|
20241121,101700,261578020,9720,9790,9790,9720,42
|
|
20241121,101600,261169640,9710,9710,9710,9710,0
|
|
20241121,101500,261169640,9710,9730,9730,9710,197
|
|
20241121,101400,259256180,9730,9730,9730,9730,0
|
|
20241121,101300,259256180,9730,9730,9730,9730,0
|
|
20241121,101200,259256180,9730,9730,9730,9730,0
|
|
20241121,101100,259256180,9730,9740,9740,9730,7
|
|
20241121,101000,259188010,9760,9800,9800,9760,8
|
|
20241121,100900,259109810,9800,9800,9800,9800,2
|
|
20241121,100800,259090210,9770,9800,9800,9770,12
|
|
20241121,100700,258972760,9790,9790,9790,9790,50
|
|
20241121,100600,258483260,9730,9730,9730,9730,9
|
|
20241121,100500,258395690,9780,9780,9780,9780,240
|
|
20241121,100400,256048490,9780,9780,9780,9780,3
|
|
20241121,100300,256019150,9780,9780,9780,9780,3
|
|
20241121,100200,255989810,9730,9780,9780,9730,13
|
|
20241121,100100,255863270,9780,9780,9780,9780,3
|
|
20241121,100000,255833930,9730,9730,9800,9730,47
|
|
20241121,095900,255376200,9730,9730,9730,9730,20
|
|
20241121,095800,255181600,9700,9700,9700,9700,0
|
|
20241121,095700,255181600,9700,9700,9700,9700,10
|
|
20241121,095600,255084600,9800,9800,9800,9800,1
|
|
20241121,095500,255074800,9800,9800,9800,9800,0
|
|
20241121,095400,255074800,9800,9800,9800,9800,12
|
|
20241121,095300,254957200,9690,9690,9710,9690,36
|
|
20241121,095200,254608100,9660,9760,9760,9660,400
|
|
20241121,095100,250710170,9790,9780,9790,9780,51
|
|
20241121,095000,250211090,9770,9770,9770,9770,1
|
|
20241121,094900,250201320,9810,9810,9810,9810,4
|
|
20241121,094800,250162080,9730,9740,9740,9730,12
|
|
20241121,094700,250045210,9820,9820,9820,9820,2
|
|
20241121,094600,250025570,9830,9830,9830,9830,1
|
|
20241121,094500,250015740,9800,9800,9800,9800,110
|
|
20241121,094400,248937740,9750,9760,9760,9750,19
|
|
20241121,094300,248752480,9860,9870,9870,9860,3
|
|
20241121,094200,248722880,9870,9870,9870,9870,5
|
|
20241121,094100,248673530,9870,9850,9870,9770,17
|
|
20241121,094000,248506040,9870,9870,9870,9870,2
|
|
20241121,093900,248486300,9750,9820,9820,9750,21
|
|
20241121,093800,248280710,9820,9820,9820,9820,105
|
|
20241121,093700,247249610,9820,9770,9820,9740,1100
|
|
20241121,093600,236509920,9820,9820,9820,9820,5
|
|
20241121,093500,236460820,9820,9820,9820,9820,9
|
|
20241121,093400,236372440,9820,9820,9820,9770,16
|
|
20241121,093300,236215370,9820,9740,9820,9740,1462
|
|
20241121,093200,221934300,9740,9620,9740,9610,1088
|
|
20241121,093100,211382060,9620,9620,9620,9620,2
|
|
20241121,093000,211362820,9680,9680,9680,9680,1
|
|
20241121,092900,211353140,9680,9700,9700,9610,523
|
|
20241121,092800,206296270,9600,9700,9700,9600,1003
|
|
20241121,092700,196657440,9700,9680,9700,9620,391
|
|
20241121,092600,192892000,9690,9710,9710,9690,255
|
|
20241121,092500,190415980,9710,9690,9710,9690,289
|
|
20241121,092400,187613440,9690,9630,9690,9630,148
|
|
20241121,092300,186185320,9710,9690,9720,9600,890
|
|
20241121,092200,177622410,9620,9670,9670,9620,918
|
|
20241121,092100,168783860,9670,9690,9700,9640,2309
|
|
20241121,092000,146458870,9700,9730,9730,9700,625
|
|
20241121,091900,140392410,9770,9770,9770,9770,0
|
|
20241121,091800,140392410,9770,9690,9800,9690,418
|
|
20241121,091700,136317930,9690,9720,9720,9690,272
|
|
20241121,091600,133678480,9730,9830,9840,9730,343
|
|
20241121,091500,130304290,9840,9830,9840,9830,105
|
|
20241121,091400,129271300,9850,9710,9850,9680,159
|
|
20241121,091300,127728410,9690,9820,9820,9690,3643
|
|
20241121,091200,92209640,9790,9790,9790,9790,0
|
|
20241121,091100,92209640,9790,9790,9800,9790,450
|
|
20241121,091000,87804040,9860,9860,9870,9790,589
|
|
20241121,090900,81996370,9860,9860,9860,9860,270
|
|
20241121,090800,79334170,9780,9770,9840,9760,1109
|
|
20241121,090700,68464660,9770,9860,9860,9770,2118
|
|
20241121,090600,47615060,9850,9850,9860,9850,159
|
|
20241121,090500,46047780,9850,9860,9880,9840,218
|
|
20241121,090400,43898380,9910,9910,9910,9910,12
|
|
20241121,090300,43779460,9970,9980,9980,9860,4238
|
|
20241121,090200,1806670,9990,9990,9990,9990,1
|
|
20241121,090100,1796680,10000,10030,10030,10000,125
|
|
20241121,090000,545400,10100,10100,10100,10100,54
|