722 lines
35 KiB
CSV
722 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,205900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,205800,2231175120,9790,9790,9790,9790,0
|
|
20231124,205700,2231175120,9790,9790,9790,9790,0
|
|
20231124,205600,2231175120,9790,9790,9790,9790,0
|
|
20231124,205500,2231175120,9790,9790,9790,9790,0
|
|
20231124,205400,2231175120,9790,9790,9790,9790,0
|
|
20231124,205300,2231175120,9790,9790,9790,9790,0
|
|
20231124,205200,2231175120,9790,9790,9790,9790,0
|
|
20231124,205100,2231175120,9790,9790,9790,9790,0
|
|
20231124,205000,2231175120,9790,9790,9790,9790,0
|
|
20231124,204900,2231175120,9790,9790,9790,9790,0
|
|
20231124,204800,2231175120,9790,9790,9790,9790,0
|
|
20231124,204700,2231175120,9790,9790,9790,9790,0
|
|
20231124,204600,2231175120,9790,9790,9790,9790,0
|
|
20231124,204500,2231175120,9790,9790,9790,9790,0
|
|
20231124,204400,2231175120,9790,9790,9790,9790,0
|
|
20231124,204300,2231175120,9790,9790,9790,9790,0
|
|
20231124,204200,2231175120,9790,9790,9790,9790,0
|
|
20231124,204100,2231175120,9790,9790,9790,9790,0
|
|
20231124,204000,2231175120,9790,9790,9790,9790,0
|
|
20231124,203900,2231175120,9790,9790,9790,9790,0
|
|
20231124,203800,2231175120,9790,9790,9790,9790,0
|
|
20231124,203700,2231175120,9790,9790,9790,9790,0
|
|
20231124,203600,2231175120,9790,9790,9790,9790,0
|
|
20231124,203500,2231175120,9790,9790,9790,9790,0
|
|
20231124,203400,2231175120,9790,9790,9790,9790,0
|
|
20231124,203300,2231175120,9790,9790,9790,9790,0
|
|
20231124,203200,2231175120,9790,9790,9790,9790,0
|
|
20231124,203100,2231175120,9790,9790,9790,9790,0
|
|
20231124,203000,2231175120,9790,9790,9790,9790,0
|
|
20231124,202900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,202800,2231175120,9790,9790,9790,9790,0
|
|
20231124,202700,2231175120,9790,9790,9790,9790,0
|
|
20231124,202600,2231175120,9790,9790,9790,9790,0
|
|
20231124,202500,2231175120,9790,9790,9790,9790,0
|
|
20231124,202400,2231175120,9790,9790,9790,9790,0
|
|
20231124,202300,2231175120,9790,9790,9790,9790,0
|
|
20231124,202200,2231175120,9790,9790,9790,9790,0
|
|
20231124,202100,2231175120,9790,9790,9790,9790,0
|
|
20231124,202000,2231175120,9790,9790,9790,9790,0
|
|
20231124,201900,2231175120,9790,9790,9790,9790,0
|
|
20231124,201800,2231175120,9790,9790,9790,9790,0
|
|
20231124,201700,2231175120,9790,9790,9790,9790,0
|
|
20231124,201600,2231175120,9790,9790,9790,9790,0
|
|
20231124,201500,2231175120,9790,9790,9790,9790,0
|
|
20231124,201400,2231175120,9790,9790,9790,9790,0
|
|
20231124,201300,2231175120,9790,9790,9790,9790,0
|
|
20231124,201200,2231175120,9790,9790,9790,9790,0
|
|
20231124,201100,2231175120,9790,9790,9790,9790,0
|
|
20231124,201000,2231175120,9790,9790,9790,9790,0
|
|
20231124,200900,2231175120,9790,9790,9790,9790,0
|
|
20231124,200800,2231175120,9790,9790,9790,9790,0
|
|
20231124,200700,2231175120,9790,9790,9790,9790,0
|
|
20231124,200600,2231175120,9790,9790,9790,9790,0
|
|
20231124,200500,2231175120,9790,9790,9790,9790,0
|
|
20231124,200400,2231175120,9790,9790,9790,9790,0
|
|
20231124,200300,2231175120,9790,9790,9790,9790,0
|
|
20231124,200200,2231175120,9790,9790,9790,9790,0
|
|
20231124,200100,2231175120,9790,9790,9790,9790,0
|
|
20231124,200000,2231175120,9790,9790,9790,9790,0
|
|
20231124,195900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,195800,2231175120,9790,9790,9790,9790,0
|
|
20231124,195700,2231175120,9790,9790,9790,9790,0
|
|
20231124,195600,2231175120,9790,9790,9790,9790,0
|
|
20231124,195500,2231175120,9790,9790,9790,9790,0
|
|
20231124,195400,2231175120,9790,9790,9790,9790,0
|
|
20231124,195300,2231175120,9790,9790,9790,9790,0
|
|
20231124,195200,2231175120,9790,9790,9790,9790,0
|
|
20231124,195100,2231175120,9790,9790,9790,9790,0
|
|
20231124,195000,2231175120,9790,9790,9790,9790,0
|
|
20231124,194900,2231175120,9790,9790,9790,9790,0
|
|
20231124,194800,2231175120,9790,9790,9790,9790,0
|
|
20231124,194700,2231175120,9790,9790,9790,9790,0
|
|
20231124,194600,2231175120,9790,9790,9790,9790,0
|
|
20231124,194500,2231175120,9790,9790,9790,9790,0
|
|
20231124,194400,2231175120,9790,9790,9790,9790,0
|
|
20231124,194300,2231175120,9790,9790,9790,9790,0
|
|
20231124,194200,2231175120,9790,9790,9790,9790,0
|
|
20231124,194100,2231175120,9790,9790,9790,9790,0
|
|
20231124,194000,2231175120,9790,9790,9790,9790,0
|
|
20231124,193900,2231175120,9790,9790,9790,9790,0
|
|
20231124,193800,2231175120,9790,9790,9790,9790,0
|
|
20231124,193700,2231175120,9790,9790,9790,9790,0
|
|
20231124,193600,2231175120,9790,9790,9790,9790,0
|
|
20231124,193500,2231175120,9790,9790,9790,9790,0
|
|
20231124,193400,2231175120,9790,9790,9790,9790,0
|
|
20231124,193300,2231175120,9790,9790,9790,9790,0
|
|
20231124,193200,2231175120,9790,9790,9790,9790,0
|
|
20231124,193100,2231175120,9790,9790,9790,9790,0
|
|
20231124,193000,2231175120,9790,9790,9790,9790,0
|
|
20231124,192900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,192800,2231175120,9790,9790,9790,9790,0
|
|
20231124,192700,2231175120,9790,9790,9790,9790,0
|
|
20231124,192600,2231175120,9790,9790,9790,9790,0
|
|
20231124,192500,2231175120,9790,9790,9790,9790,0
|
|
20231124,192400,2231175120,9790,9790,9790,9790,0
|
|
20231124,192300,2231175120,9790,9790,9790,9790,0
|
|
20231124,192200,2231175120,9790,9790,9790,9790,0
|
|
20231124,192100,2231175120,9790,9790,9790,9790,0
|
|
20231124,192000,2231175120,9790,9790,9790,9790,0
|
|
20231124,191900,2231175120,9790,9790,9790,9790,0
|
|
20231124,191800,2231175120,9790,9790,9790,9790,0
|
|
20231124,191700,2231175120,9790,9790,9790,9790,0
|
|
20231124,191600,2231175120,9790,9790,9790,9790,0
|
|
20231124,191500,2231175120,9790,9790,9790,9790,0
|
|
20231124,191400,2231175120,9790,9790,9790,9790,0
|
|
20231124,191300,2231175120,9790,9790,9790,9790,0
|
|
20231124,191200,2231175120,9790,9790,9790,9790,0
|
|
20231124,191100,2231175120,9790,9790,9790,9790,0
|
|
20231124,191000,2231175120,9790,9790,9790,9790,0
|
|
20231124,190900,2231175120,9790,9790,9790,9790,0
|
|
20231124,190800,2231175120,9790,9790,9790,9790,0
|
|
20231124,190700,2231175120,9790,9790,9790,9790,0
|
|
20231124,190600,2231175120,9790,9790,9790,9790,0
|
|
20231124,190500,2231175120,9790,9790,9790,9790,0
|
|
20231124,190400,2231175120,9790,9790,9790,9790,0
|
|
20231124,190300,2231175120,9790,9790,9790,9790,0
|
|
20231124,190200,2231175120,9790,9790,9790,9790,0
|
|
20231124,190100,2231175120,9790,9790,9790,9790,0
|
|
20231124,190000,2231175120,9790,9790,9790,9790,0
|
|
20231124,185900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,185800,2231175120,9790,9790,9790,9790,0
|
|
20231124,185700,2231175120,9790,9790,9790,9790,0
|
|
20231124,185600,2231175120,9790,9790,9790,9790,0
|
|
20231124,185500,2231175120,9790,9790,9790,9790,0
|
|
20231124,185400,2231175120,9790,9790,9790,9790,0
|
|
20231124,185300,2231175120,9790,9790,9790,9790,0
|
|
20231124,185200,2231175120,9790,9790,9790,9790,0
|
|
20231124,185100,2231175120,9790,9790,9790,9790,0
|
|
20231124,185000,2231175120,9790,9790,9790,9790,0
|
|
20231124,184900,2231175120,9790,9790,9790,9790,0
|
|
20231124,184800,2231175120,9790,9790,9790,9790,0
|
|
20231124,184700,2231175120,9790,9790,9790,9790,0
|
|
20231124,184600,2231175120,9790,9790,9790,9790,0
|
|
20231124,184500,2231175120,9790,9790,9790,9790,0
|
|
20231124,184400,2231175120,9790,9790,9790,9790,0
|
|
20231124,184300,2231175120,9790,9790,9790,9790,0
|
|
20231124,184200,2231175120,9790,9790,9790,9790,0
|
|
20231124,184100,2231175120,9790,9790,9790,9790,0
|
|
20231124,184000,2231175120,9790,9790,9790,9790,0
|
|
20231124,183900,2231175120,9790,9790,9790,9790,0
|
|
20231124,183800,2231175120,9790,9790,9790,9790,0
|
|
20231124,183700,2231175120,9790,9790,9790,9790,0
|
|
20231124,183600,2231175120,9790,9790,9790,9790,0
|
|
20231124,183500,2231175120,9790,9790,9790,9790,0
|
|
20231124,183400,2231175120,9790,9790,9790,9790,0
|
|
20231124,183300,2231175120,9790,9790,9790,9790,0
|
|
20231124,183200,2231175120,9790,9790,9790,9790,0
|
|
20231124,183100,2231175120,9790,9790,9790,9790,0
|
|
20231124,183000,2231175120,9790,9790,9790,9790,0
|
|
20231124,182900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,182800,2231175120,9790,9790,9790,9790,0
|
|
20231124,182700,2231175120,9790,9790,9790,9790,0
|
|
20231124,182600,2231175120,9790,9790,9790,9790,0
|
|
20231124,182500,2231175120,9790,9790,9790,9790,0
|
|
20231124,182400,2231175120,9790,9790,9790,9790,0
|
|
20231124,182300,2231175120,9790,9790,9790,9790,0
|
|
20231124,182200,2231175120,9790,9790,9790,9790,0
|
|
20231124,182100,2231175120,9790,9790,9790,9790,0
|
|
20231124,182000,2231175120,9790,9790,9790,9790,0
|
|
20231124,181900,2231175120,9790,9790,9790,9790,0
|
|
20231124,181800,2231175120,9790,9790,9790,9790,0
|
|
20231124,181700,2231175120,9790,9790,9790,9790,0
|
|
20231124,181600,2231175120,9790,9790,9790,9790,0
|
|
20231124,181500,2231175120,9790,9790,9790,9790,0
|
|
20231124,181400,2231175120,9790,9790,9790,9790,0
|
|
20231124,181300,2231175120,9790,9790,9790,9790,0
|
|
20231124,181200,2231175120,9790,9790,9790,9790,0
|
|
20231124,181100,2231175120,9790,9790,9790,9790,0
|
|
20231124,181000,2231175120,9790,9790,9790,9790,0
|
|
20231124,180900,2231175120,9790,9790,9790,9790,0
|
|
20231124,180800,2231175120,9790,9790,9790,9790,0
|
|
20231124,180700,2231175120,9790,9790,9790,9790,0
|
|
20231124,180600,2231175120,9790,9790,9790,9790,0
|
|
20231124,180500,2231175120,9790,9790,9790,9790,0
|
|
20231124,180400,2231175120,9790,9790,9790,9790,0
|
|
20231124,180300,2231175120,9790,9790,9790,9790,0
|
|
20231124,180200,2231175120,9790,9790,9790,9790,0
|
|
20231124,180100,2231175120,9790,9790,9790,9790,0
|
|
20231124,180000,2231175120,9790,9790,9790,9790,0
|
|
20231124,175900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,175800,2231175120,9790,9790,9790,9790,0
|
|
20231124,175700,2231175120,9790,9790,9790,9790,0
|
|
20231124,175600,2231175120,9790,9790,9790,9790,0
|
|
20231124,175500,2231175120,9790,9790,9790,9790,0
|
|
20231124,175400,2231175120,9790,9790,9790,9790,0
|
|
20231124,175300,2231175120,9790,9790,9790,9790,0
|
|
20231124,175200,2231175120,9790,9790,9790,9790,0
|
|
20231124,175100,2231175120,9790,9790,9790,9790,0
|
|
20231124,175000,2231175120,9790,9790,9790,9790,0
|
|
20231124,174900,2231175120,9790,9790,9790,9790,0
|
|
20231124,174800,2231175120,9790,9790,9790,9790,0
|
|
20231124,174700,2231175120,9790,9790,9790,9790,0
|
|
20231124,174600,2231175120,9790,9790,9790,9790,0
|
|
20231124,174500,2231175120,9790,9790,9790,9790,0
|
|
20231124,174400,2231175120,9790,9790,9790,9790,0
|
|
20231124,174300,2231175120,9790,9790,9790,9790,0
|
|
20231124,174200,2231175120,9790,9790,9790,9790,0
|
|
20231124,174100,2231175120,9790,9790,9790,9790,0
|
|
20231124,174000,2231175120,9790,9790,9790,9790,0
|
|
20231124,173900,2231175120,9790,9790,9790,9790,0
|
|
20231124,173800,2231175120,9790,9790,9790,9790,0
|
|
20231124,173700,2231175120,9790,9790,9790,9790,0
|
|
20231124,173600,2231175120,9790,9790,9790,9790,0
|
|
20231124,173500,2231175120,9790,9790,9790,9790,0
|
|
20231124,173400,2231175120,9790,9790,9790,9790,0
|
|
20231124,173300,2231175120,9790,9790,9790,9790,0
|
|
20231124,173200,2231175120,9790,9790,9790,9790,0
|
|
20231124,173100,2231175120,9790,9790,9790,9790,0
|
|
20231124,173000,2231175120,9790,9790,9790,9790,0
|
|
20231124,172900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,172800,2231175120,9790,9790,9790,9790,0
|
|
20231124,172700,2231175120,9790,9790,9790,9790,0
|
|
20231124,172600,2231175120,9790,9790,9790,9790,0
|
|
20231124,172500,2231175120,9790,9790,9790,9790,0
|
|
20231124,172400,2231175120,9790,9790,9790,9790,0
|
|
20231124,172300,2231175120,9790,9790,9790,9790,0
|
|
20231124,172200,2231175120,9790,9790,9790,9790,0
|
|
20231124,172100,2231175120,9790,9790,9790,9790,0
|
|
20231124,172000,2231175120,9790,9790,9790,9790,0
|
|
20231124,171900,2231175120,9790,9790,9790,9790,0
|
|
20231124,171800,2231175120,9790,9790,9790,9790,0
|
|
20231124,171700,2231175120,9790,9790,9790,9790,0
|
|
20231124,171600,2231175120,9790,9790,9790,9790,0
|
|
20231124,171500,2231175120,9790,9790,9790,9790,0
|
|
20231124,171400,2231175120,9790,9790,9790,9790,0
|
|
20231124,171300,2231175120,9790,9790,9790,9790,0
|
|
20231124,171200,2231175120,9790,9790,9790,9790,0
|
|
20231124,171100,2231175120,9790,9790,9790,9790,0
|
|
20231124,171000,2231175120,9790,9790,9790,9790,0
|
|
20231124,170900,2231175120,9790,9790,9790,9790,0
|
|
20231124,170800,2231175120,9790,9790,9790,9790,0
|
|
20231124,170700,2231175120,9790,9790,9790,9790,0
|
|
20231124,170600,2231175120,9790,9790,9790,9790,0
|
|
20231124,170500,2231175120,9790,9790,9790,9790,0
|
|
20231124,170400,2231175120,9790,9790,9790,9790,0
|
|
20231124,170300,2231175120,9790,9790,9790,9790,0
|
|
20231124,170200,2231175120,9790,9790,9790,9790,0
|
|
20231124,170100,2231175120,9790,9790,9790,9790,0
|
|
20231124,170000,2231175120,9790,9790,9790,9790,0
|
|
20231124,165900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,165800,2231175120,9790,9790,9790,9790,0
|
|
20231124,165700,2231175120,9790,9790,9790,9790,0
|
|
20231124,165600,2231175120,9790,9790,9790,9790,0
|
|
20231124,165500,2231175120,9790,9790,9790,9790,0
|
|
20231124,165400,2231175120,9790,9790,9790,9790,0
|
|
20231124,165300,2231175120,9790,9790,9790,9790,0
|
|
20231124,165200,2231175120,9790,9790,9790,9790,0
|
|
20231124,165100,2231175120,9790,9790,9790,9790,0
|
|
20231124,165000,2231175120,9790,9790,9790,9790,0
|
|
20231124,164900,2231175120,9790,9790,9790,9790,0
|
|
20231124,164800,2231175120,9790,9790,9790,9790,0
|
|
20231124,164700,2231175120,9790,9790,9790,9790,0
|
|
20231124,164600,2231175120,9790,9790,9790,9790,0
|
|
20231124,164500,2231175120,9790,9790,9790,9790,0
|
|
20231124,164400,2231175120,9790,9790,9790,9790,0
|
|
20231124,164300,2231175120,9790,9790,9790,9790,0
|
|
20231124,164200,2231175120,9790,9790,9790,9790,0
|
|
20231124,164100,2231175120,9790,9790,9790,9790,0
|
|
20231124,164000,2231175120,9790,9790,9790,9790,0
|
|
20231124,163900,2231175120,9790,9790,9790,9790,0
|
|
20231124,163800,2231175120,9790,9790,9790,9790,0
|
|
20231124,163700,2231175120,9790,9790,9790,9790,0
|
|
20231124,163600,2231175120,9790,9790,9790,9790,0
|
|
20231124,163500,2231175120,9790,9790,9790,9790,0
|
|
20231124,163400,2231175120,9790,9790,9790,9790,0
|
|
20231124,163300,2231175120,9790,9790,9790,9790,0
|
|
20231124,163200,2231175120,9790,9790,9790,9790,0
|
|
20231124,163100,2231175120,9790,9790,9790,9790,0
|
|
20231124,163000,2231175120,9790,9790,9790,9790,0
|
|
20231124,162900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,162800,2231175120,9790,9790,9790,9790,0
|
|
20231124,162700,2231175120,9790,9790,9790,9790,0
|
|
20231124,162600,2231175120,9790,9790,9790,9790,0
|
|
20231124,162500,2231175120,9790,9790,9790,9790,0
|
|
20231124,162400,2231175120,9790,9790,9790,9790,0
|
|
20231124,162300,2231175120,9790,9790,9790,9790,0
|
|
20231124,162200,2231175120,9790,9790,9790,9790,0
|
|
20231124,162100,2231175120,9790,9790,9790,9790,0
|
|
20231124,162000,2231175120,9790,9790,9790,9790,0
|
|
20231124,161900,2231175120,9790,9790,9790,9790,0
|
|
20231124,161800,2231175120,9790,9790,9790,9790,0
|
|
20231124,161700,2231175120,9790,9790,9790,9790,0
|
|
20231124,161600,2231175120,9790,9790,9790,9790,0
|
|
20231124,161500,2231175120,9790,9790,9790,9790,0
|
|
20231124,161400,2231175120,9790,9790,9790,9790,0
|
|
20231124,161300,2231175120,9790,9790,9790,9790,0
|
|
20231124,161200,2231175120,9790,9790,9790,9790,0
|
|
20231124,161100,2231175120,9790,9790,9790,9790,0
|
|
20231124,161000,2231175120,9790,9790,9790,9790,0
|
|
20231124,160900,2231175120,9790,9790,9790,9790,0
|
|
20231124,160800,2231175120,9790,9790,9790,9790,0
|
|
20231124,160700,2231175120,9790,9790,9790,9790,0
|
|
20231124,160600,2231175120,9790,9790,9790,9790,0
|
|
20231124,160500,2231175120,9790,9790,9790,9790,0
|
|
20231124,160400,2231175120,9790,9790,9790,9790,0
|
|
20231124,160300,2231175120,9790,9790,9790,9790,0
|
|
20231124,160200,2231175120,9790,9790,9790,9790,0
|
|
20231124,160100,2231175120,9790,9790,9790,9790,0
|
|
20231124,160000,2231175120,9790,9790,9790,9790,0
|
|
20231124,155900,2231175120,9790,9790,9790,9790,5609
|
|
20231124,155800,2231175120,9790,9790,9790,9790,0
|
|
20231124,155700,2231175120,9790,9790,9790,9790,0
|
|
20231124,155600,2231175120,9790,9790,9790,9790,0
|
|
20231124,155500,2231175120,9790,9790,9790,9790,0
|
|
20231124,155400,2231175120,9790,9790,9790,9790,0
|
|
20231124,155300,2231175120,9790,9790,9790,9790,0
|
|
20231124,155200,2231175120,9790,9790,9790,9790,0
|
|
20231124,155100,2231175120,9790,9790,9790,9790,0
|
|
20231124,155000,2231175120,9790,9790,9790,9790,0
|
|
20231124,154900,2231175120,9790,9790,9790,9790,0
|
|
20231124,154800,2231175120,9790,9790,9790,9790,0
|
|
20231124,154700,2231175120,9790,9790,9790,9790,0
|
|
20231124,154600,2231175120,9790,9790,9790,9790,0
|
|
20231124,154500,2231175120,9790,9790,9790,9790,0
|
|
20231124,154400,2231175120,9790,9790,9790,9790,0
|
|
20231124,154300,2231175120,9790,9790,9790,9790,0
|
|
20231124,154200,2231175120,9790,9790,9790,9790,0
|
|
20231124,154100,2231175120,9790,9790,9790,9790,0
|
|
20231124,154000,2231175120,9790,9790,9790,9790,0
|
|
20231124,153900,2231175120,9790,9790,9790,9790,0
|
|
20231124,153800,2231175120,9790,9790,9790,9790,0
|
|
20231124,153700,2231175120,9790,9790,9790,9790,0
|
|
20231124,153600,2231175120,9790,9790,9790,9790,0
|
|
20231124,153500,2231175120,9790,9790,9790,9790,0
|
|
20231124,153400,2231175120,9790,9790,9790,9790,0
|
|
20231124,153300,2231175120,9790,9790,9790,9790,0
|
|
20231124,153200,2231175120,9790,9790,9790,9790,0
|
|
20231124,153100,2231175120,9790,9790,9790,9790,0
|
|
20231124,153000,2231175120,9790,9790,9790,9790,5609
|
|
20231124,152900,2176263010,9790,9790,9790,9790,0
|
|
20231124,152800,2176263010,9790,9790,9790,9790,0
|
|
20231124,152700,2176263010,9790,9790,9790,9790,0
|
|
20231124,152600,2176263010,9790,9790,9790,9790,0
|
|
20231124,152500,2176263010,9790,9790,9790,9790,0
|
|
20231124,152400,2176263010,9790,9790,9790,9790,0
|
|
20231124,152300,2176263010,9790,9790,9790,9790,0
|
|
20231124,152200,2176263010,9790,9790,9790,9790,0
|
|
20231124,152100,2176263010,9790,9790,9790,9790,0
|
|
20231124,152000,2176263010,9790,9790,9790,9790,0
|
|
20231124,151900,2176263010,9790,9790,9800,9790,1143
|
|
20231124,151800,2165072480,9780,9800,9800,9780,2191
|
|
20231124,151700,2143628990,9790,9810,9810,9790,1885
|
|
20231124,151600,2125160740,9800,9810,9810,9800,1237
|
|
20231124,151500,2113037310,9800,9810,9810,9800,332
|
|
20231124,151400,2109782880,9800,9800,9800,9790,715
|
|
20231124,151300,2102776380,9790,9790,9800,9790,376
|
|
20231124,151200,2099094410,9800,9800,9800,9800,100
|
|
20231124,151100,2098114410,9800,9800,9800,9800,330
|
|
20231124,151000,2094880410,9790,9790,9800,9790,177
|
|
20231124,150900,2093146750,9800,9780,9800,9780,1190
|
|
20231124,150800,2081496010,9790,9790,9800,9790,602
|
|
20231124,150700,2075601560,9780,9790,9790,9780,465
|
|
20231124,150600,2071050720,9790,9790,9790,9780,107
|
|
20231124,150500,2070003220,9780,9790,9790,9780,95
|
|
20231124,150400,2069073180,9790,9790,9790,9790,83
|
|
20231124,150300,2068260610,9790,9790,9790,9790,214
|
|
20231124,150200,2066165550,9790,9790,9790,9780,111
|
|
20231124,150100,2065078870,9790,9790,9790,9790,165
|
|
20231124,150000,2063463520,9790,9790,9790,9780,334
|
|
20231124,145900,2060195290,9780,9780,9790,9780,278
|
|
20231124,145800,2057474380,9790,9780,9790,9780,604
|
|
20231124,145700,2051563230,9780,9780,9790,9780,442
|
|
20231124,145600,2047238560,9780,9790,9790,9780,103
|
|
20231124,145500,2046230390,9790,9790,9790,9790,251
|
|
20231124,145400,2043773100,9790,9780,9790,9780,144
|
|
20231124,145300,2042363950,9780,9790,9790,9780,166
|
|
20231124,145200,2040739610,9790,9780,9790,9780,535
|
|
20231124,145100,2035506230,9780,9790,9790,9780,356
|
|
20231124,145000,2032022790,9780,9790,9790,9780,749
|
|
20231124,144900,2024696580,9790,9790,9790,9790,206
|
|
20231124,144800,2022679840,9790,9790,9790,9790,553
|
|
20231124,144700,2017265970,9790,9800,9800,9790,286
|
|
20231124,144600,2014463700,9790,9790,9800,9790,1275
|
|
20231124,144500,2001980610,9800,9790,9800,9790,166
|
|
20231124,144400,2000354630,9790,9800,9800,9790,91
|
|
20231124,144300,1999462850,9800,9800,9800,9800,263
|
|
20231124,144200,1996885450,9800,9790,9800,9790,106
|
|
20231124,144100,1995846840,9800,9810,9810,9790,1092
|
|
20231124,144000,1985146370,9810,9800,9810,9800,88
|
|
20231124,143900,1984283140,9800,9800,9810,9800,628
|
|
20231124,143800,1978126040,9810,9810,9810,9810,212
|
|
20231124,143700,1976046320,9810,9800,9810,9800,566
|
|
20231124,143600,1970495010,9810,9800,9810,9800,168
|
|
20231124,143500,1968847650,9810,9800,9810,9800,548
|
|
20231124,143400,1963476420,9800,9800,9810,9800,764
|
|
20231124,143300,1955986820,9800,9800,9810,9800,476
|
|
20231124,143200,1951321150,9810,9800,9810,9800,189
|
|
20231124,143100,1949468120,9800,9810,9810,9800,135
|
|
20231124,143000,1948144230,9800,9800,9810,9800,746
|
|
20231124,142900,1940831090,9800,9800,9810,9800,148
|
|
20231124,142800,1939380390,9810,9810,9810,9810,21
|
|
20231124,142700,1939174380,9800,9800,9800,9800,842
|
|
20231124,142600,1930922780,9800,9810,9810,9800,111
|
|
20231124,142500,1929834060,9810,9800,9810,9800,504
|
|
20231124,142400,1924894820,9800,9800,9800,9800,1
|
|
20231124,142300,1924885020,9800,9810,9810,9800,227
|
|
20231124,142200,1922659340,9810,9810,9810,9800,254
|
|
20231124,142100,1920167610,9800,9810,9810,9800,14
|
|
20231124,142000,1920030400,9810,9810,9810,9800,182
|
|
20231124,141900,1918245150,9810,9810,9810,9800,159
|
|
20231124,141800,1916686660,9800,9810,9810,9800,115
|
|
20231124,141700,1915558690,9810,9810,9810,9810,1755
|
|
20231124,141600,1898342140,9810,9810,9810,9810,1148
|
|
20231124,141500,1887080260,9810,9820,9820,9810,229
|
|
20231124,141400,1884831660,9820,9820,9820,9810,59
|
|
20231124,141300,1884252290,9810,9800,9810,9800,2642
|
|
20231124,141200,1858334770,9800,9810,9810,9800,153
|
|
20231124,141100,1856834030,9800,9800,9800,9800,101
|
|
20231124,141000,1855844230,9800,9800,9810,9800,65
|
|
20231124,140900,1855207050,9810,9800,9810,9800,141
|
|
20231124,140800,1853824350,9800,9800,9800,9800,1
|
|
20231124,140700,1853814550,9800,9800,9800,9800,256
|
|
20231124,140600,1851305750,9810,9800,9810,9800,5
|
|
20231124,140500,1851256710,9800,9800,9810,9800,360
|
|
20231124,140400,1847727370,9800,9800,9810,9800,223
|
|
20231124,140300,1845541930,9800,9800,9800,9800,152
|
|
20231124,140200,1844052330,9800,9800,9800,9800,78
|
|
20231124,140100,1843287930,9800,9810,9810,9800,134
|
|
20231124,140000,1841973560,9810,9800,9810,9800,223
|
|
20231124,135900,1839788150,9800,9800,9800,9800,18
|
|
20231124,135800,1839611750,9810,9800,9810,9800,126
|
|
20231124,135700,1838376910,9800,9800,9800,9800,1
|
|
20231124,135600,1838367110,9800,9780,9800,9780,2569
|
|
20231124,135500,1813220660,9770,9780,9780,9770,908
|
|
20231124,135400,1804349480,9780,9770,9780,9770,307
|
|
20231124,135300,1801348100,9780,9770,9780,9770,34
|
|
20231124,135200,1801015750,9780,9770,9780,9770,232
|
|
20231124,135100,1798746810,9770,9770,9770,9770,18
|
|
20231124,135000,1798570950,9780,9770,9780,9770,787
|
|
20231124,134900,1790881920,9770,9780,9780,9770,82
|
|
20231124,134800,1790079980,9780,9780,9780,9770,369
|
|
20231124,134700,1786471690,9780,9780,9780,9780,89
|
|
20231124,134600,1785601270,9780,9780,9780,9770,110
|
|
20231124,134500,1784525480,9770,9770,9780,9770,421
|
|
20231124,134400,1780411270,9780,9770,9780,9770,138
|
|
20231124,134300,1779062120,9770,9780,9780,9770,4
|
|
20231124,134200,1779023030,9780,9770,9780,9770,859
|
|
20231124,134100,1770630330,9780,9780,9780,9780,1
|
|
20231124,134000,1770620550,9770,9780,9780,9770,240
|
|
20231124,133900,1768274250,9770,9770,9770,9770,20
|
|
20231124,133800,1768078850,9780,9770,9780,9770,453
|
|
20231124,133700,1763653030,9770,9780,9780,9770,337
|
|
20231124,133600,1760357340,9780,9770,9780,9770,827
|
|
20231124,133500,1752276440,9770,9780,9780,9770,2294
|
|
20231124,133400,1729863940,9780,9780,9780,9770,73
|
|
20231124,133300,1729150170,9770,9770,9780,9770,105
|
|
20231124,133200,1728124280,9770,9770,9780,9770,169
|
|
20231124,133100,1726471740,9780,9780,9780,9770,157
|
|
20231124,133000,1724937290,9780,9780,9780,9780,31
|
|
20231124,132900,1724634110,9770,9780,9780,9770,93
|
|
20231124,132800,1723724760,9780,9780,9780,9780,162
|
|
20231124,132700,1722140400,9780,9780,9780,9780,241
|
|
20231124,132600,1719783420,9770,9770,9780,9770,74
|
|
20231124,132500,1719060390,9780,9780,9780,9780,1
|
|
20231124,132400,1719050610,9780,9780,9780,9770,265
|
|
20231124,132300,1716459460,9780,9780,9780,9770,206
|
|
20231124,132200,1714444970,9770,9770,9780,9770,269
|
|
20231124,132100,1711814170,9780,9780,9780,9770,1031
|
|
20231124,132000,1701740050,9770,9780,9780,9770,1180
|
|
20231124,131900,1690210420,9780,9780,9780,9780,126
|
|
20231124,131800,1688978140,9780,9770,9780,9770,231
|
|
20231124,131700,1686720130,9780,9800,9800,9770,959
|
|
20231124,131600,1677338840,9800,9800,9800,9800,210
|
|
20231124,131500,1675280840,9790,9790,9800,9790,48
|
|
20231124,131400,1674810880,9780,9780,9780,9780,2301
|
|
20231124,131300,1652307100,9780,9790,9800,9780,3409
|
|
20231124,131200,1618960830,9790,9790,9790,9790,165
|
|
20231124,131100,1617345480,9790,9800,9800,9790,108
|
|
20231124,131000,1616287100,9800,9790,9800,9790,23
|
|
20231124,130900,1616061890,9790,9790,9790,9790,2
|
|
20231124,130800,1616042310,9800,9790,9800,9790,31
|
|
20231124,130700,1615738520,9790,9780,9790,9780,1609
|
|
20231124,130600,1599993090,9780,9790,9790,9780,35
|
|
20231124,130500,1599650490,9790,9790,9790,9790,22
|
|
20231124,130400,1599435110,9780,9780,9780,9780,17
|
|
20231124,130300,1599268850,9780,9780,9780,9780,132
|
|
20231124,130200,1597977890,9780,9790,9790,9780,323
|
|
20231124,130100,1594816400,9790,9790,9790,9790,70
|
|
20231124,130000,1594131100,9790,9780,9790,9780,193
|
|
20231124,125900,1592242560,9790,9790,9790,9780,312
|
|
20231124,125800,1589190040,9790,9790,9790,9790,290
|
|
20231124,125700,1586350940,9790,9790,9790,9780,33
|
|
20231124,125600,1586027890,9780,9780,9780,9780,16
|
|
20231124,125500,1585871410,9780,9790,9790,9780,255
|
|
20231124,125400,1583376510,9790,9780,9790,9780,239
|
|
20231124,125300,1581037840,9780,9780,9780,9780,29
|
|
20231124,125200,1580754220,9780,9790,9790,9780,304
|
|
20231124,125100,1577778080,9790,9780,9790,9780,72
|
|
20231124,125000,1577073880,9790,9790,9790,9780,854
|
|
20231124,124900,1568720110,9790,9790,9790,9780,359
|
|
20231124,124800,1565208430,9780,9780,9780,9780,18
|
|
20231124,124700,1565032390,9790,9790,9790,9790,106
|
|
20231124,124600,1563994650,9790,9790,9790,9780,254
|
|
20231124,124500,1561509110,9780,9790,9790,9780,240
|
|
20231124,124400,1559160810,9790,9790,9790,9780,161
|
|
20231124,124300,1557584630,9790,9780,9790,9780,76
|
|
20231124,124200,1556840760,9780,9790,9790,9780,438
|
|
20231124,124100,1552552780,9790,9790,9790,9790,23
|
|
20231124,124000,1552327610,9790,9780,9790,9780,67
|
|
20231124,123900,1551672310,9780,9790,9790,9780,175
|
|
20231124,123800,1549959070,9790,9800,9800,9790,1362
|
|
20231124,123700,1536625040,9800,9800,9800,9800,1775
|
|
20231124,123600,1519230040,9810,9810,9810,9800,594
|
|
20231124,123500,1513408360,9810,9810,9810,9810,24
|
|
20231124,123400,1513172920,9800,9800,9810,9800,19
|
|
20231124,123300,1512986710,9810,9810,9810,9800,245
|
|
20231124,123200,1510583680,9810,9800,9810,9800,33
|
|
20231124,123100,1510260120,9800,9810,9810,9800,12
|
|
20231124,123000,1510142420,9810,9810,9810,9810,4
|
|
20231124,122900,1510103180,9810,9790,9810,9790,185
|
|
20231124,122800,1508290340,9800,9790,9800,9790,1162
|
|
20231124,122700,1496902760,9800,9800,9800,9800,4
|
|
20231124,122600,1496863560,9790,9800,9800,9790,119
|
|
20231124,122500,1495698530,9800,9800,9800,9790,260
|
|
20231124,122400,1493151540,9800,9790,9800,9790,20
|
|
20231124,122300,1492955700,9790,9790,9790,9790,32
|
|
20231124,122200,1492642420,9790,9800,9800,9790,6
|
|
20231124,122100,1492583640,9790,9790,9800,9790,173
|
|
20231124,122000,1490888910,9790,9790,9790,9790,512
|
|
20231124,121900,1485876430,9790,9800,9800,9790,5
|
|
20231124,121800,1485827440,9800,9800,9800,9800,1326
|
|
20231124,121700,1472832640,9800,9810,9810,9800,377
|
|
20231124,121600,1469135770,9800,9800,9810,9800,37
|
|
20231124,121500,1468773130,9800,9810,9810,9800,47
|
|
20231124,121400,1468312220,9810,9810,9810,9800,448
|
|
20231124,121300,1463917350,9800,9800,9800,9800,20
|
|
20231124,121200,1463721350,9810,9800,9810,9800,244
|
|
20231124,121100,1461329190,9810,9810,9810,9810,4
|
|
20231124,121000,1461289950,9800,9820,9820,9800,61
|
|
20231124,120900,1460691710,9820,9820,9820,9820,4
|
|
20231124,120800,1460652430,9820,9810,9820,9810,204
|
|
20231124,120700,1458649650,9810,9810,9810,9800,736
|
|
20231124,120600,1451429680,9810,9810,9810,9810,5
|
|
20231124,120500,1451380630,9800,9800,9800,9800,518
|
|
20231124,120400,1446304230,9810,9810,9810,9810,104
|
|
20231124,120300,1445283990,9810,9810,9810,9810,14
|
|
20231124,120200,1445146650,9810,9810,9810,9800,97
|
|
20231124,120100,1444195270,9800,9800,9800,9800,8
|
|
20231124,120000,1444116870,9800,9790,9810,9790,185
|
|
20231124,115900,1442304230,9790,9790,9790,9790,763
|
|
20231124,115800,1434834460,9780,9800,9800,9780,295
|
|
20231124,115700,1431946920,9800,9800,9800,9800,20
|
|
20231124,115600,1431750920,9790,9800,9800,9790,162
|
|
20231124,115500,1430163500,9800,9790,9800,9790,55
|
|
20231124,115400,1429624960,9790,9790,9790,9790,217
|
|
20231124,115300,1427500530,9790,9790,9790,9790,2
|
|
20231124,115200,1427480950,9800,9790,9800,9790,613
|
|
20231124,115100,1421478310,9790,9790,9790,9780,108
|
|
20231124,115000,1420421990,9780,9790,9790,9780,410
|
|
20231124,114900,1416408110,9800,9800,9800,9790,128
|
|
20231124,114800,1415154710,9800,9800,9800,9800,21
|
|
20231124,114700,1414948910,9800,9790,9800,9790,492
|
|
20231124,114600,1410131170,9790,9790,9790,9780,827
|
|
20231124,114500,1402034860,9780,9780,9780,9780,18
|
|
20231124,114400,1401858820,9780,9790,9790,9780,277
|
|
20231124,114300,1399149710,9790,9790,9790,9780,282
|
|
20231124,114200,1396389090,9780,9790,9790,9780,116
|
|
20231124,114100,1395253510,9790,9790,9790,9780,129
|
|
20231124,114000,1393990610,9780,9780,9780,9780,76
|
|
20231124,113900,1393247330,9780,9780,9780,9770,476
|
|
20231124,113800,1388592520,9770,9770,9770,9770,322
|
|
20231124,113700,1385446580,9770,9780,9780,9770,20
|
|
20231124,113600,1385251160,9780,9780,9780,9770,288
|
|
20231124,113500,1382435310,9770,9770,9780,9770,160
|
|
20231124,113400,1380870690,9770,9780,9780,9770,167
|
|
20231124,113300,1379238060,9770,9760,9780,9760,930
|
|
20231124,113200,1370151900,9770,9760,9770,9760,131
|
|
20231124,113100,1368873330,9760,9770,9770,9760,122
|
|
20231124,113000,1367681440,9760,9760,9760,9760,3
|
|
20231124,112900,1367652160,9760,9760,9760,9760,153
|
|
20231124,112800,1366158880,9760,9770,9770,9760,241
|
|
20231124,112700,1363805620,9770,9780,9780,9770,356
|
|
20231124,112600,1360326270,9770,9780,9780,9770,697
|
|
20231124,112500,1353514970,9780,9780,9780,9780,11
|
|
20231124,112400,1353407390,9780,9780,9780,9770,20
|
|
20231124,112300,1353211820,9780,9780,9780,9780,1
|
|
20231124,112200,1353202040,9770,9760,9770,9760,634
|
|
20231124,112100,1347012000,9760,9760,9760,9750,1027
|
|
20231124,112000,1336988670,9760,9760,9760,9760,191
|
|
20231124,111900,1335124510,9760,9750,9760,9750,256
|
|
20231124,111800,1332627150,9750,9760,9770,9750,1263
|
|
20231124,111700,1320302520,9760,9770,9770,9760,5
|
|
20231124,111600,1320253680,9760,9760,9760,9760,33
|
|
20231124,111500,1319931600,9760,9770,9770,9760,174
|
|
20231124,111400,1318233120,9760,9770,9770,9760,145
|
|
20231124,111300,1316816500,9760,9780,9780,9760,245
|
|
20231124,111200,1314422410,9780,9780,9790,9780,32
|
|
20231124,111100,1314109400,9790,9810,9810,9750,25729
|
|
20231124,111000,1062415450,9810,9820,9820,9810,171
|
|
20231124,110900,1060736390,9810,9820,9820,9810,306
|
|
20231124,110800,1057731490,9810,9810,9810,9810,510
|
|
20231124,110700,1052728390,9810,9810,9820,9810,338
|
|
20231124,110600,1049412030,9810,9820,9820,9810,101
|
|
20231124,110500,1048420230,9820,9820,9820,9810,1194
|
|
20231124,110400,1036705320,9820,9810,9820,9810,215
|
|
20231124,110300,1034595530,9810,9810,9820,9810,1056
|
|
20231124,110200,1024236160,9820,9820,9820,9810,282
|
|
20231124,110100,1021467110,9820,9810,9820,9810,342
|
|
20231124,110000,1018111860,9810,9820,9820,9810,655
|
|
20231124,105900,1011685890,9820,9820,9820,9810,301
|
|
20231124,105800,1008731240,9820,9810,9820,9810,159
|
|
20231124,105700,1007171370,9820,9820,9820,9820,208
|
|
20231124,105600,1005128810,9810,9830,9830,9810,5740
|
|
20231124,105500,948758050,9830,9830,9830,9830,2
|
|
20231124,105400,948738390,9840,9830,9840,9830,40
|
|
20231124,105300,948345130,9840,9840,9840,9830,609
|
|
20231124,105200,942353830,9840,9830,9840,9830,15
|
|
20231124,105100,942206250,9830,9830,9830,9830,31
|
|
20231124,105000,941901520,9840,9830,9840,9830,163
|
|
20231124,104900,940299190,9830,9830,9840,9830,965
|
|
20231124,104800,930812320,9830,9840,9840,9830,1635
|
|
20231124,104700,914738140,9840,9840,9840,9840,501
|
|
20231124,104600,909808300,9830,9830,9830,9830,72
|
|
20231124,104500,909100540,9840,9840,9840,9830,159
|
|
20231124,104400,907535990,9830,9830,9840,9830,2348
|
|
20231124,104300,884450150,9830,9840,9840,9830,1482
|
|
20231124,104200,869867760,9840,9840,9840,9840,110
|
|
20231124,104100,868785360,9850,9840,9850,9840,235
|
|
20231124,104000,866471430,9840,9850,9850,9840,470
|
|
20231124,103900,861846100,9850,9840,9850,9840,1368
|
|
20231124,103800,848384390,9840,9840,9850,9840,236
|
|
20231124,103700,846061300,9840,9850,9850,9840,204
|
|
20231124,103600,844051970,9850,9850,9850,9850,148
|
|
20231124,103500,842594170,9850,9850,9850,9840,93
|
|
20231124,103400,841678530,9840,9840,9840,9840,1
|
|
20231124,103300,841668690,9850,9850,9850,9850,5
|
|
20231124,103200,841619440,9850,9850,9850,9850,546
|
|
20231124,103100,836241340,9850,9860,9860,9850,13
|
|
20231124,103000,836113190,9850,9850,9850,9850,143
|
|
20231124,102900,834704640,9850,9850,9850,9850,18
|
|
20231124,102800,834527340,9850,9850,9860,9850,153
|
|
20231124,102700,833018820,9860,9850,9860,9850,518
|
|
20231124,102600,827916470,9860,9850,9860,9850,459
|
|
20231124,102500,823390750,9860,9860,9860,9860,101
|
|
20231124,102400,822394890,9860,9850,9860,9850,19
|
|
20231124,102300,822207720,9850,9850,9850,9850,13
|
|
20231124,102200,822079670,9850,9850,9850,9850,0
|
|
20231124,102100,822079670,9850,9870,9870,9850,885
|
|
20231124,102000,813345040,9870,9850,9870,9850,2294
|
|
20231124,101900,790718860,9850,9850,9850,9850,472
|
|
20231124,101800,786069660,9840,9850,9850,9840,1421
|
|
20231124,101700,772072990,9850,9860,9860,9850,21
|
|
20231124,101600,771866060,9850,9860,9860,9850,188
|
|
20231124,101500,770012600,9860,9850,9860,9850,55
|
|
20231124,101400,769470330,9850,9850,9850,9840,31
|
|
20231124,101300,769165060,9850,9850,9850,9840,994
|
|
20231124,101200,759375670,9850,9850,9850,9840,304
|
|
20231124,101100,756382630,9840,9850,9850,9840,146
|
|
20231124,101000,754944910,9850,9840,9850,9840,52
|
|
20231124,100900,754433060,9840,9840,9840,9840,55
|
|
20231124,100800,753891860,9840,9830,9840,9830,28
|
|
20231124,100700,753616520,9840,9830,9840,9830,104
|
|
20231124,100600,752593190,9830,9830,9830,9830,230
|
|
20231124,100500,750332290,9830,9830,9830,9830,166
|
|
20231124,100400,748700510,9860,9830,9860,9830,27
|
|
20231124,100300,748435070,9830,9820,9830,9820,111
|
|
20231124,100200,747343950,9820,9850,9860,9820,5185
|
|
20231124,100100,696370260,9850,9860,9860,9850,432
|
|
20231124,100000,692113340,9860,9860,9860,9850,1239
|
|
20231124,095900,679906080,9860,9870,9870,9860,394
|
|
20231124,095800,676020020,9870,9880,9880,9870,553
|
|
20231124,095700,670561900,9880,9870,9880,9870,176
|
|
20231124,095600,668823330,9870,9880,9880,9870,22
|
|
20231124,095500,668606070,9880,9880,9880,9880,91
|
|
20231124,095400,667706990,9880,9880,9880,9870,184
|
|
20231124,095300,665889240,9890,9890,9890,9880,368
|
|
20231124,095200,662251760,9890,9890,9890,9880,19
|
|
20231124,095100,662063860,9890,9890,9890,9880,72
|
|
20231124,095000,661351950,9890,9880,9890,9880,974
|
|
20231124,094900,651728820,9890,9900,9900,9890,261
|
|
20231124,094800,649147420,9900,9900,9900,9900,31
|
|
20231124,094700,648840520,9900,9880,9900,9880,601
|
|
20231124,094600,642891380,9890,9890,9890,9880,174
|
|
20231124,094500,641170690,9880,9880,9900,9880,380
|
|
20231124,094400,637412290,9880,9900,9900,9880,474
|
|
20231124,094300,632726920,9900,9920,9920,9900,341
|
|
20231124,094200,629347730,9920,9930,9930,9910,107
|
|
20231124,094100,628286260,9920,9930,9940,9920,872
|
|
20231124,094000,619633520,9930,9950,9950,9930,141
|
|
20231124,093900,618232040,9950,9930,9950,9930,1637
|
|
20231124,093800,601957080,9930,9890,9930,9880,387
|
|
20231124,093700,598126580,9880,9880,9890,9880,562
|
|
20231124,093600,592573970,9870,9870,9870,9870,152
|
|
20231124,093500,591073730,9870,9860,9880,9860,1483
|
|
20231124,093400,576447450,9850,9850,9850,9840,702
|
|
20231124,093300,569533410,9850,9850,9850,9850,254
|
|
20231124,093200,567031510,9850,9860,9860,9850,67
|
|
20231124,093100,566371150,9860,9850,9860,9840,351
|
|
20231124,093000,562913530,9850,9850,9860,9850,129
|
|
20231124,092900,561642870,9850,9860,9860,9850,212
|
|
20231124,092800,559552750,9860,9820,9860,9820,2536
|
|
20231124,092700,534574740,9820,9800,9820,9800,692
|
|
20231124,092600,527790820,9800,9820,9820,9800,1359
|
|
20231124,092500,514469610,9830,9830,9840,9790,8366
|
|
20231124,092400,432388630,9840,9840,9840,9840,585
|
|
20231124,092300,426632230,9840,9860,9860,9840,1839
|
|
20231124,092200,408528160,9860,9850,9860,9850,338
|
|
20231124,092100,405198220,9850,9850,9850,9830,782
|
|
20231124,092000,397501360,9850,9840,9850,9840,69
|
|
20231124,091900,396821930,9850,9830,9850,9820,52
|
|
20231124,091800,396310760,9820,9820,9850,9820,1469
|
|
20231124,091700,381876290,9820,9840,9880,9820,920
|
|
20231124,091600,372832860,9830,9880,9880,9830,6342
|
|
20231124,091500,310326200,9880,9930,9930,9880,3434
|
|
20231124,091400,276307490,9950,9950,9950,9930,1082
|
|
20231124,091300,265549100,9960,9960,9960,9950,149
|
|
20231124,091200,264065640,9960,9970,9970,9960,1585
|
|
20231124,091100,248271270,9970,9950,9970,9950,621
|
|
20231124,091000,242085710,9950,9950,9970,9950,310
|
|
20231124,090900,239000040,9950,9970,9970,9940,1719
|
|
20231124,090800,221885860,9970,9960,9980,9950,760
|
|
20231124,090700,214313450,9930,9980,9980,9930,1955
|
|
20231124,090600,194847530,9980,9910,9980,9910,3230
|
|
20231124,090500,162705060,9900,9880,9900,9880,4968
|
|
20231124,090400,113566430,9880,9870,9880,9860,2120
|
|
20231124,090300,92631560,9870,9870,9880,9860,764
|
|
20231124,090200,85090070,9870,9870,9880,9870,752
|
|
20231124,090100,77661700,9870,9830,9870,9830,2882
|
|
20231124,090000,49286160,9830,9820,9900,9820,4767
|