775 lines
37 KiB
CSV
775 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,215200,394084150,9700,9700,9700,9700,1591
|
|
20241126,215100,394084150,9700,9700,9700,9700,0
|
|
20241126,215000,394084150,9700,9700,9700,9700,0
|
|
20241126,214900,394084150,9700,9700,9700,9700,0
|
|
20241126,214800,394084150,9700,9700,9700,9700,0
|
|
20241126,214700,394084150,9700,9700,9700,9700,0
|
|
20241126,214600,394084150,9700,9700,9700,9700,0
|
|
20241126,214500,394084150,9700,9700,9700,9700,0
|
|
20241126,214400,394084150,9700,9700,9700,9700,0
|
|
20241126,214300,394084150,9700,9700,9700,9700,0
|
|
20241126,214200,394084150,9700,9700,9700,9700,0
|
|
20241126,214100,394084150,9700,9700,9700,9700,0
|
|
20241126,214000,394084150,9700,9700,9700,9700,0
|
|
20241126,213900,394084150,9700,9700,9700,9700,0
|
|
20241126,213800,394084150,9700,9700,9700,9700,0
|
|
20241126,213700,394084150,9700,9700,9700,9700,0
|
|
20241126,213600,394084150,9700,9700,9700,9700,0
|
|
20241126,213500,394084150,9700,9700,9700,9700,0
|
|
20241126,213400,394084150,9700,9700,9700,9700,0
|
|
20241126,213300,394084150,9700,9700,9700,9700,0
|
|
20241126,213200,394084150,9700,9700,9700,9700,0
|
|
20241126,213100,394084150,9700,9700,9700,9700,0
|
|
20241126,213000,394084150,9700,9700,9700,9700,0
|
|
20241126,212900,394084150,9700,9700,9700,9700,0
|
|
20241126,212800,394084150,9700,9700,9700,9700,0
|
|
20241126,212700,394084150,9700,9700,9700,9700,0
|
|
20241126,212600,394084150,9700,9700,9700,9700,0
|
|
20241126,212500,394084150,9700,9700,9700,9700,0
|
|
20241126,212400,394084150,9700,9700,9700,9700,0
|
|
20241126,212300,394084150,9700,9700,9700,9700,0
|
|
20241126,212200,394084150,9700,9700,9700,9700,1591
|
|
20241126,212100,394084150,9700,9700,9700,9700,0
|
|
20241126,212000,394084150,9700,9700,9700,9700,0
|
|
20241126,211900,394084150,9700,9700,9700,9700,0
|
|
20241126,211800,394084150,9700,9700,9700,9700,0
|
|
20241126,211700,394084150,9700,9700,9700,9700,0
|
|
20241126,211600,394084150,9700,9700,9700,9700,0
|
|
20241126,211500,394084150,9700,9700,9700,9700,0
|
|
20241126,211400,394084150,9700,9700,9700,9700,0
|
|
20241126,211300,394084150,9700,9700,9700,9700,0
|
|
20241126,211200,394084150,9700,9700,9700,9700,0
|
|
20241126,211100,394084150,9700,9700,9700,9700,0
|
|
20241126,211000,394084150,9700,9700,9700,9700,0
|
|
20241126,210900,394084150,9700,9700,9700,9700,0
|
|
20241126,210800,394084150,9700,9700,9700,9700,0
|
|
20241126,210700,394084150,9700,9700,9700,9700,0
|
|
20241126,210600,394084150,9700,9700,9700,9700,0
|
|
20241126,210500,394084150,9700,9700,9700,9700,0
|
|
20241126,210400,394084150,9700,9700,9700,9700,0
|
|
20241126,210300,394084150,9700,9700,9700,9700,0
|
|
20241126,210200,394084150,9700,9700,9700,9700,0
|
|
20241126,210100,394084150,9700,9700,9700,9700,0
|
|
20241126,210000,394084150,9700,9700,9700,9700,0
|
|
20241126,205900,394084150,9700,9700,9700,9700,0
|
|
20241126,205800,394084150,9700,9700,9700,9700,0
|
|
20241126,205700,394084150,9700,9700,9700,9700,0
|
|
20241126,205600,394084150,9700,9700,9700,9700,0
|
|
20241126,205500,394084150,9700,9700,9700,9700,0
|
|
20241126,205400,394084150,9700,9700,9700,9700,0
|
|
20241126,205300,394084150,9700,9700,9700,9700,0
|
|
20241126,205200,394084150,9700,9700,9700,9700,1591
|
|
20241126,205100,394084150,9700,9700,9700,9700,0
|
|
20241126,205000,394084150,9700,9700,9700,9700,0
|
|
20241126,204900,394084150,9700,9700,9700,9700,0
|
|
20241126,204800,394084150,9700,9700,9700,9700,0
|
|
20241126,204700,394084150,9700,9700,9700,9700,0
|
|
20241126,204600,394084150,9700,9700,9700,9700,0
|
|
20241126,204500,394084150,9700,9700,9700,9700,0
|
|
20241126,204400,394084150,9700,9700,9700,9700,0
|
|
20241126,204300,394084150,9700,9700,9700,9700,0
|
|
20241126,204200,394084150,9700,9700,9700,9700,0
|
|
20241126,204100,394084150,9700,9700,9700,9700,0
|
|
20241126,204000,394084150,9700,9700,9700,9700,0
|
|
20241126,203900,394084150,9700,9700,9700,9700,0
|
|
20241126,203800,394084150,9700,9700,9700,9700,0
|
|
20241126,203700,394084150,9700,9700,9700,9700,0
|
|
20241126,203600,394084150,9700,9700,9700,9700,0
|
|
20241126,203500,394084150,9700,9700,9700,9700,0
|
|
20241126,203400,394084150,9700,9700,9700,9700,0
|
|
20241126,203300,394084150,9700,9700,9700,9700,0
|
|
20241126,203200,394084150,9700,9700,9700,9700,0
|
|
20241126,203100,394084150,9700,9700,9700,9700,0
|
|
20241126,203000,394084150,9700,9700,9700,9700,0
|
|
20241126,202900,394084150,9700,9700,9700,9700,0
|
|
20241126,202800,394084150,9700,9700,9700,9700,0
|
|
20241126,202700,394084150,9700,9700,9700,9700,0
|
|
20241126,202600,394084150,9700,9700,9700,9700,0
|
|
20241126,202500,394084150,9700,9700,9700,9700,0
|
|
20241126,202400,394084150,9700,9700,9700,9700,0
|
|
20241126,202300,394084150,9700,9700,9700,9700,0
|
|
20241126,202200,394084150,9700,9700,9700,9700,1591
|
|
20241126,202100,394084150,9700,9700,9700,9700,0
|
|
20241126,202000,394084150,9700,9700,9700,9700,0
|
|
20241126,201900,394084150,9700,9700,9700,9700,0
|
|
20241126,201800,394084150,9700,9700,9700,9700,0
|
|
20241126,201700,394084150,9700,9700,9700,9700,0
|
|
20241126,201600,394084150,9700,9700,9700,9700,0
|
|
20241126,201500,394084150,9700,9700,9700,9700,0
|
|
20241126,201400,394084150,9700,9700,9700,9700,0
|
|
20241126,201300,394084150,9700,9700,9700,9700,0
|
|
20241126,201200,394084150,9700,9700,9700,9700,0
|
|
20241126,201100,394084150,9700,9700,9700,9700,0
|
|
20241126,201000,394084150,9700,9700,9700,9700,0
|
|
20241126,200900,394084150,9700,9700,9700,9700,0
|
|
20241126,200800,394084150,9700,9700,9700,9700,0
|
|
20241126,200700,394084150,9700,9700,9700,9700,0
|
|
20241126,200600,394084150,9700,9700,9700,9700,0
|
|
20241126,200500,394084150,9700,9700,9700,9700,0
|
|
20241126,200400,394084150,9700,9700,9700,9700,0
|
|
20241126,200300,394084150,9700,9700,9700,9700,0
|
|
20241126,200200,394084150,9700,9700,9700,9700,0
|
|
20241126,200100,394084150,9700,9700,9700,9700,0
|
|
20241126,200000,394084150,9700,9700,9700,9700,0
|
|
20241126,195900,394084150,9700,9700,9700,9700,0
|
|
20241126,195800,394084150,9700,9700,9700,9700,0
|
|
20241126,195700,394084150,9700,9700,9700,9700,0
|
|
20241126,195600,394084150,9700,9700,9700,9700,0
|
|
20241126,195500,394084150,9700,9700,9700,9700,0
|
|
20241126,195400,394084150,9700,9700,9700,9700,0
|
|
20241126,195300,394084150,9700,9700,9700,9700,0
|
|
20241126,195200,394084150,9700,9700,9700,9700,1591
|
|
20241126,195100,394084150,9700,9700,9700,9700,0
|
|
20241126,195000,394084150,9700,9700,9700,9700,0
|
|
20241126,194900,394084150,9700,9700,9700,9700,0
|
|
20241126,194800,394084150,9700,9700,9700,9700,0
|
|
20241126,194700,394084150,9700,9700,9700,9700,0
|
|
20241126,194600,394084150,9700,9700,9700,9700,0
|
|
20241126,194500,394084150,9700,9700,9700,9700,0
|
|
20241126,194400,394084150,9700,9700,9700,9700,0
|
|
20241126,194300,394084150,9700,9700,9700,9700,0
|
|
20241126,194200,394084150,9700,9700,9700,9700,0
|
|
20241126,194100,394084150,9700,9700,9700,9700,0
|
|
20241126,194000,394084150,9700,9700,9700,9700,0
|
|
20241126,193900,394084150,9700,9700,9700,9700,0
|
|
20241126,193800,394084150,9700,9700,9700,9700,0
|
|
20241126,193700,394084150,9700,9700,9700,9700,0
|
|
20241126,193600,394084150,9700,9700,9700,9700,0
|
|
20241126,193500,394084150,9700,9700,9700,9700,0
|
|
20241126,193400,394084150,9700,9700,9700,9700,0
|
|
20241126,193300,394084150,9700,9700,9700,9700,0
|
|
20241126,193200,394084150,9700,9700,9700,9700,0
|
|
20241126,193100,394084150,9700,9700,9700,9700,0
|
|
20241126,193000,394084150,9700,9700,9700,9700,0
|
|
20241126,192900,394084150,9700,9700,9700,9700,0
|
|
20241126,192800,394084150,9700,9700,9700,9700,0
|
|
20241126,192700,394084150,9700,9700,9700,9700,0
|
|
20241126,192600,394084150,9700,9700,9700,9700,0
|
|
20241126,192500,394084150,9700,9700,9700,9700,0
|
|
20241126,192400,394084150,9700,9700,9700,9700,0
|
|
20241126,192300,394084150,9700,9700,9700,9700,0
|
|
20241126,192200,394084150,9700,9700,9700,9700,1591
|
|
20241126,192100,394084150,9700,9700,9700,9700,0
|
|
20241126,192000,394084150,9700,9700,9700,9700,0
|
|
20241126,191900,394084150,9700,9700,9700,9700,0
|
|
20241126,191800,394084150,9700,9700,9700,9700,0
|
|
20241126,191700,394084150,9700,9700,9700,9700,0
|
|
20241126,191600,394084150,9700,9700,9700,9700,0
|
|
20241126,191500,394084150,9700,9700,9700,9700,0
|
|
20241126,191400,394084150,9700,9700,9700,9700,0
|
|
20241126,191300,394084150,9700,9700,9700,9700,0
|
|
20241126,191200,394084150,9700,9700,9700,9700,0
|
|
20241126,191100,394084150,9700,9700,9700,9700,0
|
|
20241126,191000,394084150,9700,9700,9700,9700,0
|
|
20241126,190900,394084150,9700,9700,9700,9700,0
|
|
20241126,190800,394084150,9700,9700,9700,9700,0
|
|
20241126,190700,394084150,9700,9700,9700,9700,0
|
|
20241126,190600,394084150,9700,9700,9700,9700,0
|
|
20241126,190500,394084150,9700,9700,9700,9700,0
|
|
20241126,190400,394084150,9700,9700,9700,9700,0
|
|
20241126,190300,394084150,9700,9700,9700,9700,0
|
|
20241126,190200,394084150,9700,9700,9700,9700,0
|
|
20241126,190100,394084150,9700,9700,9700,9700,0
|
|
20241126,190000,394084150,9700,9700,9700,9700,0
|
|
20241126,185900,394084150,9700,9700,9700,9700,0
|
|
20241126,185800,394084150,9700,9700,9700,9700,0
|
|
20241126,185700,394084150,9700,9700,9700,9700,0
|
|
20241126,185600,394084150,9700,9700,9700,9700,0
|
|
20241126,185500,394084150,9700,9700,9700,9700,0
|
|
20241126,185400,394084150,9700,9700,9700,9700,0
|
|
20241126,185300,394084150,9700,9700,9700,9700,0
|
|
20241126,185200,394084150,9700,9700,9700,9700,1591
|
|
20241126,185100,394084150,9700,9700,9700,9700,0
|
|
20241126,185000,394084150,9700,9700,9700,9700,0
|
|
20241126,184900,394084150,9700,9700,9700,9700,0
|
|
20241126,184800,394084150,9700,9700,9700,9700,0
|
|
20241126,184700,394084150,9700,9700,9700,9700,0
|
|
20241126,184600,394084150,9700,9700,9700,9700,0
|
|
20241126,184500,394084150,9700,9700,9700,9700,0
|
|
20241126,184400,394084150,9700,9700,9700,9700,0
|
|
20241126,184300,394084150,9700,9700,9700,9700,0
|
|
20241126,184200,394084150,9700,9700,9700,9700,0
|
|
20241126,184100,394084150,9700,9700,9700,9700,0
|
|
20241126,184000,394084150,9700,9700,9700,9700,0
|
|
20241126,183900,394084150,9700,9700,9700,9700,0
|
|
20241126,183800,394084150,9700,9700,9700,9700,0
|
|
20241126,183700,394084150,9700,9700,9700,9700,0
|
|
20241126,183600,394084150,9700,9700,9700,9700,0
|
|
20241126,183500,394084150,9700,9700,9700,9700,0
|
|
20241126,183400,394084150,9700,9700,9700,9700,0
|
|
20241126,183300,394084150,9700,9700,9700,9700,0
|
|
20241126,183200,394084150,9700,9700,9700,9700,0
|
|
20241126,183100,394084150,9700,9700,9700,9700,0
|
|
20241126,183000,394084150,9700,9700,9700,9700,0
|
|
20241126,182900,394084150,9700,9700,9700,9700,0
|
|
20241126,182800,394084150,9700,9700,9700,9700,0
|
|
20241126,182700,394084150,9700,9700,9700,9700,0
|
|
20241126,182600,394084150,9700,9700,9700,9700,0
|
|
20241126,182500,394084150,9700,9700,9700,9700,0
|
|
20241126,182400,394084150,9700,9700,9700,9700,0
|
|
20241126,182300,394084150,9700,9700,9700,9700,0
|
|
20241126,182200,394084150,9700,9700,9700,9700,1591
|
|
20241126,182100,394084150,9700,9700,9700,9700,0
|
|
20241126,182000,394084150,9700,9700,9700,9700,0
|
|
20241126,181900,394084150,9700,9700,9700,9700,0
|
|
20241126,181800,394084150,9700,9700,9700,9700,0
|
|
20241126,181700,394084150,9700,9700,9700,9700,0
|
|
20241126,181600,394084150,9700,9700,9700,9700,0
|
|
20241126,181500,394084150,9700,9700,9700,9700,0
|
|
20241126,181400,394084150,9700,9700,9700,9700,0
|
|
20241126,181300,394084150,9700,9700,9700,9700,0
|
|
20241126,181200,394084150,9700,9700,9700,9700,0
|
|
20241126,181100,394084150,9700,9700,9700,9700,0
|
|
20241126,181000,394084150,9700,9700,9700,9700,0
|
|
20241126,180900,394084150,9700,9700,9700,9700,0
|
|
20241126,180800,394084150,9700,9700,9700,9700,0
|
|
20241126,180700,394084150,9700,9700,9700,9700,0
|
|
20241126,180600,394084150,9700,9700,9700,9700,0
|
|
20241126,180500,394084150,9700,9700,9700,9700,0
|
|
20241126,180400,394084150,9700,9700,9700,9700,0
|
|
20241126,180300,394084150,9700,9700,9700,9700,0
|
|
20241126,180200,394084150,9700,9700,9700,9700,0
|
|
20241126,180100,394084150,9700,9700,9700,9700,0
|
|
20241126,180000,394084150,9700,9700,9700,9700,0
|
|
20241126,175900,394084150,9700,9700,9700,9700,0
|
|
20241126,175800,394084150,9700,9700,9700,9700,0
|
|
20241126,175700,394084150,9700,9700,9700,9700,0
|
|
20241126,175600,394084150,9700,9700,9700,9700,0
|
|
20241126,175500,394084150,9700,9700,9700,9700,0
|
|
20241126,175400,394084150,9700,9700,9700,9700,0
|
|
20241126,175300,394084150,9700,9700,9700,9700,0
|
|
20241126,175200,394084150,9700,9700,9700,9700,1591
|
|
20241126,175100,394084150,9700,9700,9700,9700,0
|
|
20241126,175000,394084150,9700,9700,9700,9700,0
|
|
20241126,174900,394084150,9700,9700,9700,9700,0
|
|
20241126,174800,394084150,9700,9700,9700,9700,0
|
|
20241126,174700,394084150,9700,9700,9700,9700,0
|
|
20241126,174600,394084150,9700,9700,9700,9700,0
|
|
20241126,174500,394084150,9700,9700,9700,9700,0
|
|
20241126,174400,394084150,9700,9700,9700,9700,0
|
|
20241126,174300,394084150,9700,9700,9700,9700,0
|
|
20241126,174200,394084150,9700,9700,9700,9700,0
|
|
20241126,174100,394084150,9700,9700,9700,9700,0
|
|
20241126,174000,394084150,9700,9700,9700,9700,0
|
|
20241126,173900,394084150,9700,9700,9700,9700,0
|
|
20241126,173800,394084150,9700,9700,9700,9700,0
|
|
20241126,173700,394084150,9700,9700,9700,9700,0
|
|
20241126,173600,394084150,9700,9700,9700,9700,0
|
|
20241126,173500,394084150,9700,9700,9700,9700,0
|
|
20241126,173400,394084150,9700,9700,9700,9700,0
|
|
20241126,173300,394084150,9700,9700,9700,9700,0
|
|
20241126,173200,394084150,9700,9700,9700,9700,0
|
|
20241126,173100,394084150,9700,9700,9700,9700,0
|
|
20241126,173000,394084150,9700,9700,9700,9700,0
|
|
20241126,172900,394084150,9700,9700,9700,9700,0
|
|
20241126,172800,394084150,9700,9700,9700,9700,0
|
|
20241126,172700,394084150,9700,9700,9700,9700,0
|
|
20241126,172600,394084150,9700,9700,9700,9700,0
|
|
20241126,172500,394084150,9700,9700,9700,9700,0
|
|
20241126,172400,394084150,9700,9700,9700,9700,0
|
|
20241126,172300,394084150,9700,9700,9700,9700,0
|
|
20241126,172200,394084150,9700,9700,9700,9700,1591
|
|
20241126,172100,394084150,9700,9700,9700,9700,0
|
|
20241126,172000,394084150,9700,9700,9700,9700,0
|
|
20241126,171900,394084150,9700,9700,9700,9700,0
|
|
20241126,171800,394084150,9700,9700,9700,9700,0
|
|
20241126,171700,394084150,9700,9700,9700,9700,0
|
|
20241126,171600,394084150,9700,9700,9700,9700,0
|
|
20241126,171500,394084150,9700,9700,9700,9700,0
|
|
20241126,171400,394084150,9700,9700,9700,9700,0
|
|
20241126,171300,394084150,9700,9700,9700,9700,0
|
|
20241126,171200,394084150,9700,9700,9700,9700,0
|
|
20241126,171100,394084150,9700,9700,9700,9700,0
|
|
20241126,171000,394084150,9700,9700,9700,9700,0
|
|
20241126,170900,394084150,9700,9700,9700,9700,0
|
|
20241126,170800,394084150,9700,9700,9700,9700,0
|
|
20241126,170700,394084150,9700,9700,9700,9700,0
|
|
20241126,170600,394084150,9700,9700,9700,9700,0
|
|
20241126,170500,394084150,9700,9700,9700,9700,0
|
|
20241126,170400,394084150,9700,9700,9700,9700,0
|
|
20241126,170300,394084150,9700,9700,9700,9700,0
|
|
20241126,170200,394084150,9700,9700,9700,9700,0
|
|
20241126,170100,394084150,9700,9700,9700,9700,0
|
|
20241126,170000,394084150,9700,9700,9700,9700,0
|
|
20241126,165900,394084150,9700,9700,9700,9700,0
|
|
20241126,165800,394084150,9700,9700,9700,9700,0
|
|
20241126,165700,394084150,9700,9700,9700,9700,0
|
|
20241126,165600,394084150,9700,9700,9700,9700,0
|
|
20241126,165500,394084150,9700,9700,9700,9700,0
|
|
20241126,165400,394084150,9700,9700,9700,9700,0
|
|
20241126,165300,394084150,9700,9700,9700,9700,0
|
|
20241126,165200,394084150,9700,9700,9700,9700,1591
|
|
20241126,165100,394084150,9700,9700,9700,9700,0
|
|
20241126,165000,394084150,9700,9700,9700,9700,0
|
|
20241126,164900,394084150,9700,9700,9700,9700,0
|
|
20241126,164800,394084150,9700,9700,9700,9700,0
|
|
20241126,164700,394084150,9700,9700,9700,9700,0
|
|
20241126,164600,394084150,9700,9700,9700,9700,0
|
|
20241126,164500,394084150,9700,9700,9700,9700,0
|
|
20241126,164400,394084150,9700,9700,9700,9700,0
|
|
20241126,164300,394084150,9700,9700,9700,9700,0
|
|
20241126,164200,394084150,9700,9700,9700,9700,0
|
|
20241126,164100,394084150,9700,9700,9700,9700,0
|
|
20241126,164000,394084150,9700,9700,9700,9700,0
|
|
20241126,163900,394084150,9700,9700,9700,9700,0
|
|
20241126,163800,394084150,9700,9700,9700,9700,0
|
|
20241126,163700,394084150,9700,9700,9700,9700,0
|
|
20241126,163600,394084150,9700,9700,9700,9700,0
|
|
20241126,163500,394084150,9700,9700,9700,9700,0
|
|
20241126,163400,394084150,9700,9700,9700,9700,0
|
|
20241126,163300,394084150,9700,9700,9700,9700,0
|
|
20241126,163200,394084150,9700,9700,9700,9700,0
|
|
20241126,163100,394084150,9700,9700,9700,9700,0
|
|
20241126,163000,394084150,9700,9700,9700,9700,0
|
|
20241126,162900,394084150,9700,9700,9700,9700,0
|
|
20241126,162800,394084150,9700,9700,9700,9700,0
|
|
20241126,162700,394084150,9700,9700,9700,9700,0
|
|
20241126,162600,394084150,9700,9700,9700,9700,0
|
|
20241126,162500,394084150,9700,9700,9700,9700,0
|
|
20241126,162400,394084150,9700,9700,9700,9700,0
|
|
20241126,162300,394084150,9700,9700,9700,9700,0
|
|
20241126,162200,394084150,9700,9700,9700,9700,1591
|
|
20241126,162100,394084150,9700,9700,9700,9700,0
|
|
20241126,162000,394084150,9700,9700,9700,9700,0
|
|
20241126,161900,394084150,9700,9700,9700,9700,0
|
|
20241126,161800,394084150,9700,9700,9700,9700,0
|
|
20241126,161700,394084150,9700,9700,9700,9700,0
|
|
20241126,161600,394084150,9700,9700,9700,9700,0
|
|
20241126,161500,394084150,9700,9700,9700,9700,0
|
|
20241126,161400,394084150,9700,9700,9700,9700,0
|
|
20241126,161300,394084150,9700,9700,9700,9700,0
|
|
20241126,161200,394084150,9700,9700,9700,9700,0
|
|
20241126,161100,394084150,9700,9700,9700,9700,0
|
|
20241126,161000,394084150,9700,9700,9700,9700,0
|
|
20241126,160900,394084150,9700,9700,9700,9700,0
|
|
20241126,160800,394084150,9700,9700,9700,9700,0
|
|
20241126,160700,394084150,9700,9700,9700,9700,0
|
|
20241126,160600,394084150,9700,9700,9700,9700,0
|
|
20241126,160500,394084150,9700,9700,9700,9700,0
|
|
20241126,160400,394084150,9700,9700,9700,9700,0
|
|
20241126,160300,394084150,9700,9700,9700,9700,0
|
|
20241126,160200,394084150,9700,9700,9700,9700,0
|
|
20241126,160100,394084150,9700,9700,9700,9700,0
|
|
20241126,160000,394084150,9700,9700,9700,9700,0
|
|
20241126,155900,394084150,9700,9700,9700,9700,0
|
|
20241126,155800,394084150,9700,9700,9700,9700,0
|
|
20241126,155700,394084150,9700,9700,9700,9700,0
|
|
20241126,155600,394084150,9700,9700,9700,9700,0
|
|
20241126,155500,394084150,9700,9700,9700,9700,0
|
|
20241126,155400,394084150,9700,9700,9700,9700,0
|
|
20241126,155300,394084150,9700,9700,9700,9700,0
|
|
20241126,155200,394084150,9700,9700,9700,9700,1591
|
|
20241126,155100,394084150,9700,9700,9700,9700,0
|
|
20241126,155000,394084150,9700,9700,9700,9700,0
|
|
20241126,154900,394084150,9700,9700,9700,9700,0
|
|
20241126,154800,394084150,9700,9700,9700,9700,0
|
|
20241126,154700,394084150,9700,9700,9700,9700,0
|
|
20241126,154600,394084150,9700,9700,9700,9700,0
|
|
20241126,154500,394084150,9700,9700,9700,9700,0
|
|
20241126,154400,394084150,9700,9700,9700,9700,0
|
|
20241126,154300,394084150,9700,9700,9700,9700,0
|
|
20241126,154200,394084150,9700,9700,9700,9700,0
|
|
20241126,154100,394084150,9700,9700,9700,9700,0
|
|
20241126,154000,394084150,9700,9700,9700,9700,0
|
|
20241126,153900,394084150,9700,9700,9700,9700,0
|
|
20241126,153800,394084150,9700,9700,9700,9700,0
|
|
20241126,153700,394084150,9700,9700,9700,9700,0
|
|
20241126,153600,394084150,9700,9700,9700,9700,0
|
|
20241126,153500,394084150,9700,9700,9700,9700,0
|
|
20241126,153400,394084150,9700,9700,9700,9700,0
|
|
20241126,153300,394084150,9700,9700,9700,9700,0
|
|
20241126,153200,394084150,9700,9700,9700,9700,0
|
|
20241126,153100,394084150,9700,9700,9700,9700,0
|
|
20241126,153000,394084150,9700,9700,9700,9700,1591
|
|
20241126,152900,378651450,9710,9710,9710,9710,0
|
|
20241126,152800,378651450,9710,9710,9710,9710,0
|
|
20241126,152700,378651450,9710,9710,9710,9710,0
|
|
20241126,152600,378651450,9710,9710,9710,9710,0
|
|
20241126,152500,378651450,9710,9710,9710,9710,0
|
|
20241126,152400,378651450,9710,9710,9710,9710,0
|
|
20241126,152300,378651450,9710,9710,9710,9710,0
|
|
20241126,152200,378651450,9710,9710,9710,9710,0
|
|
20241126,152100,378651450,9710,9710,9710,9710,0
|
|
20241126,152000,378651450,9710,9710,9710,9710,0
|
|
20241126,151900,378651450,9710,9710,9720,9710,299
|
|
20241126,151800,375747660,9720,9710,9720,9710,201
|
|
20241126,151700,373795250,9710,9710,9710,9690,161
|
|
20241126,151600,372233510,9700,9710,9710,9700,213
|
|
20241126,151500,370166320,9720,9720,9720,9720,0
|
|
20241126,151400,370166320,9720,9710,9720,9710,634
|
|
20241126,151300,364004200,9720,9720,9720,9720,13
|
|
20241126,151200,363877840,9720,9710,9720,9700,594
|
|
20241126,151100,358115070,9710,9710,9710,9710,1
|
|
20241126,151000,358105360,9720,9720,9720,9720,19
|
|
20241126,150900,357920680,9720,9720,9720,9720,104
|
|
20241126,150800,356909800,9700,9700,9700,9700,0
|
|
20241126,150700,356909800,9700,9700,9700,9700,2
|
|
20241126,150600,356890400,9700,9720,9720,9700,12
|
|
20241126,150500,356773800,9720,9720,9720,9720,11
|
|
20241126,150400,356666880,9730,9700,9730,9700,526
|
|
20241126,150300,351561360,9690,9700,9700,9690,103
|
|
20241126,150200,350563060,9700,9700,9700,9700,3
|
|
20241126,150100,350533960,9700,9700,9700,9700,4
|
|
20241126,150000,350495160,9710,9690,9710,9690,147
|
|
20241126,145900,349069300,9700,9680,9700,9680,223
|
|
20241126,145800,346910530,9680,9690,9690,9680,112
|
|
20241126,145700,345826250,9680,9680,9680,9670,520
|
|
20241126,145600,340796490,9670,9660,9670,9660,946
|
|
20241126,145500,331648760,9660,9650,9660,9630,65
|
|
20241126,145400,331022330,9650,9630,9650,9630,407
|
|
20241126,145300,327099050,9640,9640,9640,9640,0
|
|
20241126,145200,327099050,9640,9640,9640,9640,0
|
|
20241126,145100,327099050,9640,9640,9640,9640,0
|
|
20241126,145000,327099050,9640,9640,9640,9640,1
|
|
20241126,144900,327089410,9630,9580,9630,9580,1942
|
|
20241126,144800,308439100,9580,9580,9580,9580,166
|
|
20241126,144700,306848820,9580,9580,9580,9580,0
|
|
20241126,144600,306848820,9580,9580,9580,9580,3
|
|
20241126,144500,306820080,9580,9580,9580,9580,5
|
|
20241126,144400,306772180,9580,9580,9580,9580,0
|
|
20241126,144300,306772180,9580,9580,9580,9580,0
|
|
20241126,144200,306772180,9580,9580,9580,9580,8
|
|
20241126,144100,306695540,9580,9580,9580,9580,3
|
|
20241126,144000,306666800,9580,9580,9580,9580,0
|
|
20241126,143900,306666800,9580,9580,9580,9580,0
|
|
20241126,143800,306666800,9580,9580,9580,9580,3
|
|
20241126,143700,306638060,9570,9570,9570,9570,0
|
|
20241126,143600,306638060,9570,9580,9580,9570,65
|
|
20241126,143500,306015370,9590,9590,9590,9580,59
|
|
20241126,143400,305449570,9590,9590,9590,9590,12
|
|
20241126,143300,305334490,9590,9590,9590,9590,1
|
|
20241126,143200,305324900,9600,9600,9600,9600,0
|
|
20241126,143100,305324900,9600,9570,9600,9570,13
|
|
20241126,143000,305200400,9600,9600,9600,9600,6
|
|
20241126,142900,305142800,9600,9600,9600,9600,0
|
|
20241126,142800,305142800,9600,9600,9600,9600,34
|
|
20241126,142700,304816400,9600,9590,9600,9590,34
|
|
20241126,142600,304490020,9600,9570,9600,9570,227
|
|
20241126,142500,302316320,9570,9560,9570,9560,305
|
|
20241126,142400,299400510,9560,9560,9560,9560,6
|
|
20241126,142300,299343150,9560,9560,9560,9560,12
|
|
20241126,142200,299228430,9540,9560,9560,9540,15
|
|
20241126,142100,299085130,9540,9530,9540,9530,87
|
|
20241126,142000,298255520,9530,9530,9530,9530,0
|
|
20241126,141900,298255520,9530,9530,9530,9530,1
|
|
20241126,141800,298245990,9530,9530,9530,9530,1
|
|
20241126,141700,298236460,9530,9530,9530,9530,1
|
|
20241126,141600,298226930,9530,9530,9530,9520,17
|
|
20241126,141500,298065030,9540,9560,9560,9540,4
|
|
20241126,141400,298026830,9530,9560,9560,9530,4
|
|
20241126,141300,297988680,9560,9560,9560,9560,1
|
|
20241126,141200,297979120,9520,9520,9520,9520,0
|
|
20241126,141100,297979120,9520,9520,9520,9520,28
|
|
20241126,141000,297712560,9490,9490,9490,9490,0
|
|
20241126,140900,297712560,9490,9490,9490,9490,0
|
|
20241126,140800,297712560,9490,9490,9490,9490,30
|
|
20241126,140700,297427860,9520,9500,9520,9500,29
|
|
20241126,140600,297152320,9500,9490,9500,9490,23
|
|
20241126,140500,296933830,9490,9500,9500,9490,397
|
|
20241126,140400,293164930,9500,9510,9510,9500,200
|
|
20241126,140300,291263620,9520,9520,9560,9510,17
|
|
20241126,140200,291101790,9500,9500,9500,9500,0
|
|
20241126,140100,291101790,9500,9500,9500,9500,783
|
|
20241126,140000,283663290,9510,9510,9520,9510,478
|
|
20241126,135900,279117480,9510,9580,9580,9510,991
|
|
20241126,135800,269672190,9600,9600,9600,9600,0
|
|
20241126,135700,269672190,9600,9600,9600,9600,0
|
|
20241126,135600,269672190,9600,9600,9600,9600,0
|
|
20241126,135500,269672190,9600,9600,9600,9600,0
|
|
20241126,135400,269672190,9600,9600,9600,9600,0
|
|
20241126,135300,269672190,9600,9600,9600,9600,0
|
|
20241126,135200,269672190,9600,9600,9600,9600,1
|
|
20241126,135100,269662590,9610,9610,9610,9610,2
|
|
20241126,135000,269643370,9610,9610,9610,9610,0
|
|
20241126,134900,269643370,9610,9610,9610,9610,1
|
|
20241126,134800,269633760,9610,9610,9610,9610,0
|
|
20241126,134700,269633760,9610,9610,9610,9610,0
|
|
20241126,134600,269633760,9610,9610,9610,9610,0
|
|
20241126,134500,269633760,9610,9610,9610,9610,0
|
|
20241126,134400,269633760,9610,9570,9610,9570,6
|
|
20241126,134300,269576270,9580,9580,9580,9580,17
|
|
20241126,134200,269413410,9620,9590,9620,9590,22
|
|
20241126,134100,269201910,9590,9590,9590,9590,95
|
|
20241126,134000,268290860,9590,9590,9590,9590,0
|
|
20241126,133900,268290860,9590,9590,9590,9590,1
|
|
20241126,133800,268281270,9530,9530,9530,9530,0
|
|
20241126,133700,268281270,9530,9530,9530,9530,0
|
|
20241126,133600,268281270,9530,9530,9530,9530,0
|
|
20241126,133500,268281270,9530,9530,9530,9530,0
|
|
20241126,133400,268281270,9530,9530,9530,9530,100
|
|
20241126,133300,267328270,9530,9530,9530,9530,0
|
|
20241126,133200,267328270,9530,9530,9530,9530,0
|
|
20241126,133100,267328270,9530,9530,9530,9530,0
|
|
20241126,133000,267328270,9530,9530,9530,9530,0
|
|
20241126,132900,267328270,9530,9530,9530,9530,0
|
|
20241126,132800,267328270,9530,9530,9530,9530,0
|
|
20241126,132700,267328270,9530,9530,9540,9530,376
|
|
20241126,132600,263744170,9540,9560,9560,9540,43
|
|
20241126,132500,263333470,9570,9570,9570,9570,11
|
|
20241126,132400,263228200,9580,9580,9580,9580,0
|
|
20241126,132300,263228200,9580,9580,9580,9580,0
|
|
20241126,132200,263228200,9580,9580,9580,9580,6
|
|
20241126,132100,263170720,9570,9570,9570,9570,7
|
|
20241126,132000,263103730,9580,9580,9580,9580,0
|
|
20241126,131900,263103730,9580,9580,9580,9580,2
|
|
20241126,131800,263084570,9580,9580,9580,9580,1
|
|
20241126,131700,263074990,9580,9580,9580,9580,2
|
|
20241126,131600,263055830,9580,9580,9580,9580,0
|
|
20241126,131500,263055830,9580,9580,9580,9580,28
|
|
20241126,131400,262787590,9620,9620,9620,9620,100
|
|
20241126,131300,261825590,9620,9620,9620,9620,0
|
|
20241126,131200,261825590,9620,9620,9620,9620,0
|
|
20241126,131100,261825590,9620,9600,9620,9590,33
|
|
20241126,131000,261508760,9620,9620,9620,9620,0
|
|
20241126,130900,261508760,9620,9620,9620,9620,4
|
|
20241126,130800,261470280,9600,9600,9600,9600,11
|
|
20241126,130700,261364680,9620,9620,9620,9620,0
|
|
20241126,130600,261364680,9620,9620,9620,9620,12
|
|
20241126,130500,261249240,9620,9620,9620,9620,0
|
|
20241126,130400,261249240,9620,9620,9620,9620,3
|
|
20241126,130300,261220380,9600,9610,9620,9600,120
|
|
20241126,130200,260067180,9590,9610,9610,9590,112
|
|
20241126,130100,258991100,9610,9610,9610,9610,2
|
|
20241126,130000,258971880,9600,9570,9610,9570,4
|
|
20241126,125900,258933500,9610,9610,9610,9610,0
|
|
20241126,125800,258933500,9610,9620,9620,9550,24
|
|
20241126,125700,258703650,9570,9570,9570,9570,0
|
|
20241126,125600,258703650,9570,9570,9570,9570,125
|
|
20241126,125500,257507400,9560,9610,9620,9560,58
|
|
20241126,125400,256949770,9610,9610,9610,9610,0
|
|
20241126,125300,256949770,9610,9610,9610,9610,0
|
|
20241126,125200,256949770,9610,9600,9610,9600,4
|
|
20241126,125100,256911350,9550,9600,9600,9550,12
|
|
20241126,125000,256796250,9520,9520,9520,9520,0
|
|
20241126,124900,256796250,9520,9520,9520,9520,0
|
|
20241126,124800,256796250,9520,9520,9520,9520,0
|
|
20241126,124700,256796250,9520,9520,9520,9520,0
|
|
20241126,124600,256796250,9520,9520,9520,9520,0
|
|
20241126,124500,256796250,9520,9520,9520,9520,0
|
|
20241126,124400,256796250,9520,9520,9520,9520,0
|
|
20241126,124300,256796250,9520,9520,9520,9520,0
|
|
20241126,124200,256796250,9520,9520,9520,9520,0
|
|
20241126,124100,256796250,9520,9520,9520,9520,0
|
|
20241126,124000,256796250,9520,9520,9520,9520,0
|
|
20241126,123900,256796250,9520,9520,9520,9520,0
|
|
20241126,123800,256796250,9520,9570,9570,9520,6339
|
|
20241126,123700,196382580,9580,9580,9580,9580,121
|
|
20241126,123600,195223400,9630,9630,9630,9630,0
|
|
20241126,123500,195223400,9630,9630,9630,9630,0
|
|
20241126,123400,195223400,9630,9630,9630,9630,4
|
|
20241126,123300,195184880,9580,9580,9580,9580,0
|
|
20241126,123200,195184880,9580,9580,9580,9580,0
|
|
20241126,123100,195184880,9580,9580,9580,9580,0
|
|
20241126,123000,195184880,9580,9580,9580,9580,0
|
|
20241126,122900,195184880,9580,9580,9580,9580,0
|
|
20241126,122800,195184880,9580,9580,9580,9580,0
|
|
20241126,122700,195184880,9580,9580,9580,9580,0
|
|
20241126,122600,195184880,9580,9580,9580,9580,0
|
|
20241126,122500,195184880,9580,9580,9580,9580,0
|
|
20241126,122400,195184880,9580,9580,9580,9580,85
|
|
20241126,122300,194370580,9580,9580,9580,9580,2
|
|
20241126,122200,194351420,9580,9580,9580,9580,0
|
|
20241126,122100,194351420,9580,9580,9580,9580,1
|
|
20241126,122000,194341840,9580,9580,9580,9580,0
|
|
20241126,121900,194341840,9580,9580,9580,9580,0
|
|
20241126,121800,194341840,9580,9580,9580,9580,210
|
|
20241126,121700,192330040,9590,9590,9590,9590,12
|
|
20241126,121600,192214960,9600,9600,9600,9600,23
|
|
20241126,121500,191994160,9620,9630,9630,9620,19
|
|
20241126,121400,191811290,9680,9680,9680,9680,0
|
|
20241126,121300,191811290,9680,9670,9680,9670,10
|
|
20241126,121200,191714540,9630,9640,9640,9630,6
|
|
20241126,121100,191656710,9590,9650,9650,9590,79
|
|
20241126,121000,190897770,9630,9630,9630,9630,5
|
|
20241126,120900,190849620,9690,9690,9690,9690,0
|
|
20241126,120800,190849620,9690,9620,9690,9620,84
|
|
20241126,120700,190036710,9620,9620,9620,9620,8
|
|
20241126,120600,189959750,9620,9620,9620,9620,5
|
|
20241126,120500,189911650,9620,9620,9620,9620,0
|
|
20241126,120400,189911650,9620,9620,9620,9620,0
|
|
20241126,120300,189911650,9620,9620,9620,9620,0
|
|
20241126,120200,189911650,9620,9620,9620,9620,7
|
|
20241126,120100,189844310,9620,9620,9620,9620,15
|
|
20241126,120000,189700010,9620,9620,9620,9620,47
|
|
20241126,115900,189247870,9690,9690,9690,9690,0
|
|
20241126,115800,189247870,9690,9660,9690,9660,644
|
|
20241126,115700,183018650,9620,9590,9620,9590,599
|
|
20241126,115600,177265450,9590,9590,9590,9590,11
|
|
20241126,115500,177159960,9590,9590,9590,9590,3
|
|
20241126,115400,177131190,9590,9590,9590,9590,117
|
|
20241126,115300,176009160,9580,9580,9580,9580,88
|
|
20241126,115200,175166120,9570,9570,9570,9570,5
|
|
20241126,115100,175118270,9560,9560,9560,9560,56
|
|
20241126,115000,174582910,9560,9560,9560,9560,11
|
|
20241126,114900,174477750,9540,9540,9540,9540,16
|
|
20241126,114800,174325110,9540,9540,9540,9540,5
|
|
20241126,114700,174277410,9510,9510,9510,9510,65
|
|
20241126,114600,173659260,9510,9510,9510,9510,0
|
|
20241126,114500,173659260,9510,9510,9510,9510,0
|
|
20241126,114400,173659260,9510,9510,9510,9510,0
|
|
20241126,114300,173659260,9510,9520,9520,9510,387
|
|
20241126,114200,169975170,9550,9550,9550,9550,0
|
|
20241126,114100,169975170,9550,9550,9550,9550,0
|
|
20241126,114000,169975170,9550,9550,9550,9550,0
|
|
20241126,113900,169975170,9550,9550,9550,9550,6
|
|
20241126,113800,169917870,9520,9520,9520,9520,4
|
|
20241126,113700,169879790,9560,9560,9560,9560,0
|
|
20241126,113600,169879790,9560,9560,9560,9560,11
|
|
20241126,113500,169774630,9560,9560,9560,9560,7
|
|
20241126,113400,169707710,9560,9560,9560,9560,0
|
|
20241126,113300,169707710,9560,9560,9560,9560,2
|
|
20241126,113200,169688590,9560,9550,9560,9550,3
|
|
20241126,113100,169659920,9480,9480,9480,9480,0
|
|
20241126,113000,169659920,9480,9480,9480,9480,0
|
|
20241126,112900,169659920,9480,9500,9500,9480,782
|
|
20241126,112800,162237820,9500,9500,9500,9500,0
|
|
20241126,112700,162237820,9500,9500,9500,9500,1
|
|
20241126,112600,162228320,9500,9500,9500,9500,1
|
|
20241126,112500,162218820,9510,9520,9520,9510,98
|
|
20241126,112400,161286580,9560,9560,9560,9560,3
|
|
20241126,112300,161257900,9520,9520,9520,9520,0
|
|
20241126,112200,161257900,9520,9570,9570,9520,20
|
|
20241126,112100,161067050,9580,9580,9580,9580,0
|
|
20241126,112000,161067050,9580,9580,9580,9580,177
|
|
20241126,111900,159371390,9510,9590,9590,9510,1564
|
|
20241126,111800,144451520,9630,9650,9650,9630,336
|
|
20241126,111700,141211680,9680,9680,9680,9680,11
|
|
20241126,111600,141105200,9660,9670,9670,9660,294
|
|
20241126,111500,138265140,9660,9660,9660,9660,0
|
|
20241126,111400,138265140,9660,9660,9660,9660,0
|
|
20241126,111300,138265140,9660,9660,9660,9660,42
|
|
20241126,111200,137859420,9670,9670,9670,9670,5
|
|
20241126,111100,137811070,9670,9660,9670,9660,28
|
|
20241126,111000,137540580,9650,9650,9650,9650,645
|
|
20241126,110900,131316330,9640,9630,9640,9630,101
|
|
20241126,110800,130343200,9630,9630,9630,9630,0
|
|
20241126,110700,130343200,9630,9630,9630,9630,100
|
|
20241126,110600,129380200,9630,9630,9630,9630,103
|
|
20241126,110500,128388310,9630,9630,9630,9630,0
|
|
20241126,110400,128388310,9630,9630,9630,9630,0
|
|
20241126,110300,128388310,9630,9630,9630,9630,0
|
|
20241126,110200,128388310,9630,9630,9630,9630,0
|
|
20241126,110100,128388310,9630,9630,9630,9630,0
|
|
20241126,110000,128388310,9630,9630,9630,9630,0
|
|
20241126,105900,128388310,9630,9630,9630,9630,0
|
|
20241126,105800,128388310,9630,9630,9630,9630,0
|
|
20241126,105700,128388310,9630,9630,9630,9630,0
|
|
20241126,105600,128388310,9630,9630,9630,9630,30
|
|
20241126,105500,128099410,9610,9580,9610,9580,837
|
|
20241126,105400,120071070,9580,9580,9580,9580,0
|
|
20241126,105300,120071070,9580,9580,9580,9580,1
|
|
20241126,105200,120061490,9580,9580,9580,9580,0
|
|
20241126,105100,120061490,9580,9580,9580,9580,0
|
|
20241126,105000,120061490,9580,9580,9580,9580,653
|
|
20241126,104900,113805750,9560,9560,9560,9560,0
|
|
20241126,104800,113805750,9560,9560,9560,9560,0
|
|
20241126,104700,113805750,9560,9560,9560,9560,100
|
|
20241126,104600,112849750,9580,9560,9580,9560,1001
|
|
20241126,104500,103261670,9560,9530,9560,9530,52
|
|
20241126,104400,102766050,9530,9530,9530,9530,90
|
|
20241126,104300,101908350,9520,9520,9520,9520,0
|
|
20241126,104200,101908350,9520,9520,9520,9520,0
|
|
20241126,104100,101908350,9520,9540,9540,9520,135
|
|
20241126,104000,100620790,9550,9550,9550,9550,0
|
|
20241126,103900,100620790,9550,9550,9550,9550,2
|
|
20241126,103800,100601690,9550,9550,9550,9550,3
|
|
20241126,103700,100573040,9550,9550,9550,9550,0
|
|
20241126,103600,100573040,9550,9550,9550,9550,0
|
|
20241126,103500,100573040,9550,9510,9560,9510,43
|
|
20241126,103400,100162600,9510,9510,9510,9510,0
|
|
20241126,103300,100162600,9510,9510,9510,9510,0
|
|
20241126,103200,100162600,9510,9550,9550,9510,13
|
|
20241126,103100,100038770,9550,9550,9550,9550,0
|
|
20241126,103000,100038770,9550,9550,9550,9550,2
|
|
20241126,102900,100019670,9550,9550,9550,9550,0
|
|
20241126,102800,100019670,9550,9550,9550,9550,2
|
|
20241126,102700,100000570,9440,9440,9440,9440,0
|
|
20241126,102600,100000570,9440,9440,9440,9440,0
|
|
20241126,102500,100000570,9440,9450,9450,9440,51
|
|
20241126,102400,99519120,9440,9440,9440,9440,0
|
|
20241126,102300,99519120,9440,9440,9440,9440,0
|
|
20241126,102200,99519120,9440,9480,9480,9430,528
|
|
20241126,102100,94535540,9480,9480,9480,9480,0
|
|
20241126,102000,94535540,9480,9480,9480,9480,0
|
|
20241126,101900,94535540,9480,9480,9480,9480,0
|
|
20241126,101800,94535540,9480,9480,9480,9480,0
|
|
20241126,101700,94535540,9480,9480,9480,9480,0
|
|
20241126,101600,94535540,9480,9480,9480,9480,303
|
|
20241126,101500,91663100,9480,9480,9480,9480,0
|
|
20241126,101400,91663100,9480,9490,9490,9480,508
|
|
20241126,101300,86847050,9490,9520,9520,9490,501
|
|
20241126,101200,82084690,9510,9510,9510,9510,203
|
|
20241126,101100,80154160,9580,9590,9590,9570,52
|
|
20241126,101000,79655510,9590,9590,9590,9590,1
|
|
20241126,100900,79645920,9580,9580,9580,9580,0
|
|
20241126,100800,79645920,9580,9580,9580,9580,0
|
|
20241126,100700,79645920,9580,9580,9580,9580,0
|
|
20241126,100600,79645920,9580,9580,9580,9580,0
|
|
20241126,100500,79645920,9580,9580,9580,9580,2
|
|
20241126,100400,79626760,9580,9580,9580,9580,5
|
|
20241126,100300,79578860,9510,9510,9510,9510,0
|
|
20241126,100200,79578860,9510,9520,9520,9510,99
|
|
20241126,100100,78636740,9610,9610,9610,9610,7
|
|
20241126,100000,78569470,9640,9640,9640,9640,0
|
|
20241126,095900,78569470,9640,9640,9640,9640,0
|
|
20241126,095800,78569470,9640,9640,9640,9640,0
|
|
20241126,095700,78569470,9640,9640,9640,9640,0
|
|
20241126,095600,78569470,9640,9640,9640,9640,0
|
|
20241126,095500,78569470,9640,9640,9640,9640,0
|
|
20241126,095400,78569470,9640,9640,9640,9640,0
|
|
20241126,095300,78569470,9640,9630,9640,9630,8
|
|
20241126,095200,78492360,9520,9520,9520,9520,1
|
|
20241126,095100,78482840,9650,9640,9650,9640,3
|
|
20241126,095000,78453900,9600,9600,9600,9600,30
|
|
20241126,094900,78165900,9600,9600,9600,9600,0
|
|
20241126,094800,78165900,9600,9600,9600,9600,50
|
|
20241126,094700,77685900,9650,9630,9650,9630,32
|
|
20241126,094600,77377710,9600,9480,9610,9480,1570
|
|
20241126,094500,62329690,9480,9460,9480,9460,108
|
|
20241126,094400,61307010,9470,9470,9470,9470,5
|
|
20241126,094300,61259660,9470,9470,9470,9470,0
|
|
20241126,094200,61259660,9470,9470,9470,9470,1
|
|
20241126,094100,61250190,9480,9480,9480,9470,111
|
|
20241126,094000,60198410,9380,9380,9380,9380,188
|
|
20241126,093900,58434970,9380,9430,9430,9380,290
|
|
20241126,093800,55710330,9410,9410,9410,9410,0
|
|
20241126,093700,55710330,9410,9410,9410,9410,16
|
|
20241126,093600,55559770,9450,9450,9450,9450,40
|
|
20241126,093500,55181770,9530,9400,9530,9400,807
|
|
20241126,093400,47527110,9460,9460,9460,9460,1
|
|
20241126,093300,47517650,9450,9450,9450,9450,0
|
|
20241126,093200,47517650,9450,9450,9450,9450,1
|
|
20241126,093100,47508200,9400,9400,9400,9400,15
|
|
20241126,093000,47367200,9470,9470,9470,9470,0
|
|
20241126,092900,47367200,9470,9470,9470,9470,0
|
|
20241126,092800,47367200,9470,9470,9470,9470,0
|
|
20241126,092700,47367200,9470,9460,9470,9460,200
|
|
20241126,092600,45474090,9470,9470,9470,9470,0
|
|
20241126,092500,45474090,9470,9470,9470,9470,0
|
|
20241126,092400,45474090,9470,9470,9470,9470,0
|
|
20241126,092300,45474090,9470,9440,9470,9440,5
|
|
20241126,092200,45426860,9440,9390,9440,9390,175
|
|
20241126,092100,43781520,9390,9390,9390,9390,220
|
|
20241126,092000,41715720,9420,9400,9430,9400,14
|
|
20241126,091900,41584040,9430,9430,9430,9430,8
|
|
20241126,091800,41508600,9460,9440,9460,9440,170
|
|
20241126,091700,39902900,9420,9420,9420,9420,122
|
|
20241126,091600,38753660,9440,9440,9440,9440,0
|
|
20241126,091500,38753660,9440,9440,9440,9440,2
|
|
20241126,091400,38734780,9390,9450,9450,9390,197
|
|
20241126,091300,36884710,9460,9450,9460,9450,10
|
|
20241126,091200,36790190,9460,9460,9460,9450,7
|
|
20241126,091100,36724010,9460,9420,9460,9350,124
|
|
20241126,091000,35561820,9470,9360,9480,9360,1157
|
|
20241126,090900,24703850,9360,9380,9380,9340,12
|
|
20241126,090800,24591470,9400,9350,9400,9330,139
|
|
20241126,090700,23293280,9400,9480,9480,9400,71
|
|
20241126,090600,22621880,9510,9410,9520,9400,25
|
|
20241126,090500,22385800,9420,9440,9440,9420,263
|
|
20241126,090400,19907960,9550,9550,9550,9550,86
|
|
20241126,090300,19086660,9600,9600,9600,9600,0
|
|
20241126,090200,19086660,9600,9600,9600,9600,2
|
|
20241126,090100,19067460,9430,9430,9430,9430,12
|
|
20241126,090000,18954300,9430,9430,9430,9430,2010
|