734 lines
35 KiB
CSV
734 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,211100,347645210,4255,4255,4255,4255,2871
|
|
20241126,211000,347645210,4255,4255,4255,4255,0
|
|
20241126,210900,347645210,4255,4255,4255,4255,0
|
|
20241126,210800,347645210,4255,4255,4255,4255,0
|
|
20241126,210700,347645210,4255,4255,4255,4255,0
|
|
20241126,210600,347645210,4255,4255,4255,4255,0
|
|
20241126,210500,347645210,4255,4255,4255,4255,0
|
|
20241126,210400,347645210,4255,4255,4255,4255,0
|
|
20241126,210300,347645210,4255,4255,4255,4255,0
|
|
20241126,210200,347645210,4255,4255,4255,4255,0
|
|
20241126,210100,347645210,4255,4255,4255,4255,0
|
|
20241126,210000,347645210,4255,4255,4255,4255,0
|
|
20241126,205900,347645210,4255,4255,4255,4255,0
|
|
20241126,205800,347645210,4255,4255,4255,4255,0
|
|
20241126,205700,347645210,4255,4255,4255,4255,0
|
|
20241126,205600,347645210,4255,4255,4255,4255,0
|
|
20241126,205500,347645210,4255,4255,4255,4255,0
|
|
20241126,205400,347645210,4255,4255,4255,4255,0
|
|
20241126,205300,347645210,4255,4255,4255,4255,0
|
|
20241126,205200,347645210,4255,4255,4255,4255,0
|
|
20241126,205100,347645210,4255,4255,4255,4255,0
|
|
20241126,205000,347645210,4255,4255,4255,4255,0
|
|
20241126,204900,347645210,4255,4255,4255,4255,0
|
|
20241126,204800,347645210,4255,4255,4255,4255,0
|
|
20241126,204700,347645210,4255,4255,4255,4255,0
|
|
20241126,204600,347645210,4255,4255,4255,4255,0
|
|
20241126,204500,347645210,4255,4255,4255,4255,0
|
|
20241126,204400,347645210,4255,4255,4255,4255,0
|
|
20241126,204300,347645210,4255,4255,4255,4255,0
|
|
20241126,204200,347645210,4255,4255,4255,4255,0
|
|
20241126,204100,347645210,4255,4255,4255,4255,2871
|
|
20241126,204000,347645210,4255,4255,4255,4255,0
|
|
20241126,203900,347645210,4255,4255,4255,4255,0
|
|
20241126,203800,347645210,4255,4255,4255,4255,0
|
|
20241126,203700,347645210,4255,4255,4255,4255,0
|
|
20241126,203600,347645210,4255,4255,4255,4255,0
|
|
20241126,203500,347645210,4255,4255,4255,4255,0
|
|
20241126,203400,347645210,4255,4255,4255,4255,0
|
|
20241126,203300,347645210,4255,4255,4255,4255,0
|
|
20241126,203200,347645210,4255,4255,4255,4255,0
|
|
20241126,203100,347645210,4255,4255,4255,4255,0
|
|
20241126,203000,347645210,4255,4255,4255,4255,0
|
|
20241126,202900,347645210,4255,4255,4255,4255,0
|
|
20241126,202800,347645210,4255,4255,4255,4255,0
|
|
20241126,202700,347645210,4255,4255,4255,4255,0
|
|
20241126,202600,347645210,4255,4255,4255,4255,0
|
|
20241126,202500,347645210,4255,4255,4255,4255,0
|
|
20241126,202400,347645210,4255,4255,4255,4255,0
|
|
20241126,202300,347645210,4255,4255,4255,4255,0
|
|
20241126,202200,347645210,4255,4255,4255,4255,0
|
|
20241126,202100,347645210,4255,4255,4255,4255,0
|
|
20241126,202000,347645210,4255,4255,4255,4255,0
|
|
20241126,201900,347645210,4255,4255,4255,4255,0
|
|
20241126,201800,347645210,4255,4255,4255,4255,0
|
|
20241126,201700,347645210,4255,4255,4255,4255,0
|
|
20241126,201600,347645210,4255,4255,4255,4255,0
|
|
20241126,201500,347645210,4255,4255,4255,4255,0
|
|
20241126,201400,347645210,4255,4255,4255,4255,0
|
|
20241126,201300,347645210,4255,4255,4255,4255,0
|
|
20241126,201200,347645210,4255,4255,4255,4255,0
|
|
20241126,201100,347645210,4255,4255,4255,4255,2871
|
|
20241126,201000,347645210,4255,4255,4255,4255,0
|
|
20241126,200900,347645210,4255,4255,4255,4255,0
|
|
20241126,200800,347645210,4255,4255,4255,4255,0
|
|
20241126,200700,347645210,4255,4255,4255,4255,0
|
|
20241126,200600,347645210,4255,4255,4255,4255,0
|
|
20241126,200500,347645210,4255,4255,4255,4255,0
|
|
20241126,200400,347645210,4255,4255,4255,4255,0
|
|
20241126,200300,347645210,4255,4255,4255,4255,0
|
|
20241126,200200,347645210,4255,4255,4255,4255,0
|
|
20241126,200100,347645210,4255,4255,4255,4255,0
|
|
20241126,200000,347645210,4255,4255,4255,4255,0
|
|
20241126,195900,347645210,4255,4255,4255,4255,0
|
|
20241126,195800,347645210,4255,4255,4255,4255,0
|
|
20241126,195700,347645210,4255,4255,4255,4255,0
|
|
20241126,195600,347645210,4255,4255,4255,4255,0
|
|
20241126,195500,347645210,4255,4255,4255,4255,0
|
|
20241126,195400,347645210,4255,4255,4255,4255,0
|
|
20241126,195300,347645210,4255,4255,4255,4255,0
|
|
20241126,195200,347645210,4255,4255,4255,4255,0
|
|
20241126,195100,347645210,4255,4255,4255,4255,0
|
|
20241126,195000,347645210,4255,4255,4255,4255,0
|
|
20241126,194900,347645210,4255,4255,4255,4255,0
|
|
20241126,194800,347645210,4255,4255,4255,4255,0
|
|
20241126,194700,347645210,4255,4255,4255,4255,0
|
|
20241126,194600,347645210,4255,4255,4255,4255,0
|
|
20241126,194500,347645210,4255,4255,4255,4255,0
|
|
20241126,194400,347645210,4255,4255,4255,4255,0
|
|
20241126,194300,347645210,4255,4255,4255,4255,0
|
|
20241126,194200,347645210,4255,4255,4255,4255,0
|
|
20241126,194100,347645210,4255,4255,4255,4255,2871
|
|
20241126,194000,347645210,4255,4255,4255,4255,0
|
|
20241126,193900,347645210,4255,4255,4255,4255,0
|
|
20241126,193800,347645210,4255,4255,4255,4255,0
|
|
20241126,193700,347645210,4255,4255,4255,4255,0
|
|
20241126,193600,347645210,4255,4255,4255,4255,0
|
|
20241126,193500,347645210,4255,4255,4255,4255,0
|
|
20241126,193400,347645210,4255,4255,4255,4255,0
|
|
20241126,193300,347645210,4255,4255,4255,4255,0
|
|
20241126,193200,347645210,4255,4255,4255,4255,0
|
|
20241126,193100,347645210,4255,4255,4255,4255,0
|
|
20241126,193000,347645210,4255,4255,4255,4255,0
|
|
20241126,192900,347645210,4255,4255,4255,4255,0
|
|
20241126,192800,347645210,4255,4255,4255,4255,0
|
|
20241126,192700,347645210,4255,4255,4255,4255,0
|
|
20241126,192600,347645210,4255,4255,4255,4255,0
|
|
20241126,192500,347645210,4255,4255,4255,4255,0
|
|
20241126,192400,347645210,4255,4255,4255,4255,0
|
|
20241126,192300,347645210,4255,4255,4255,4255,0
|
|
20241126,192200,347645210,4255,4255,4255,4255,0
|
|
20241126,192100,347645210,4255,4255,4255,4255,0
|
|
20241126,192000,347645210,4255,4255,4255,4255,0
|
|
20241126,191900,347645210,4255,4255,4255,4255,0
|
|
20241126,191800,347645210,4255,4255,4255,4255,0
|
|
20241126,191700,347645210,4255,4255,4255,4255,0
|
|
20241126,191600,347645210,4255,4255,4255,4255,0
|
|
20241126,191500,347645210,4255,4255,4255,4255,0
|
|
20241126,191400,347645210,4255,4255,4255,4255,0
|
|
20241126,191300,347645210,4255,4255,4255,4255,0
|
|
20241126,191200,347645210,4255,4255,4255,4255,0
|
|
20241126,191100,347645210,4255,4255,4255,4255,2871
|
|
20241126,191000,347645210,4255,4255,4255,4255,0
|
|
20241126,190900,347645210,4255,4255,4255,4255,0
|
|
20241126,190800,347645210,4255,4255,4255,4255,0
|
|
20241126,190700,347645210,4255,4255,4255,4255,0
|
|
20241126,190600,347645210,4255,4255,4255,4255,0
|
|
20241126,190500,347645210,4255,4255,4255,4255,0
|
|
20241126,190400,347645210,4255,4255,4255,4255,0
|
|
20241126,190300,347645210,4255,4255,4255,4255,0
|
|
20241126,190200,347645210,4255,4255,4255,4255,0
|
|
20241126,190100,347645210,4255,4255,4255,4255,0
|
|
20241126,190000,347645210,4255,4255,4255,4255,0
|
|
20241126,185900,347645210,4255,4255,4255,4255,0
|
|
20241126,185800,347645210,4255,4255,4255,4255,0
|
|
20241126,185700,347645210,4255,4255,4255,4255,0
|
|
20241126,185600,347645210,4255,4255,4255,4255,0
|
|
20241126,185500,347645210,4255,4255,4255,4255,0
|
|
20241126,185400,347645210,4255,4255,4255,4255,0
|
|
20241126,185300,347645210,4255,4255,4255,4255,0
|
|
20241126,185200,347645210,4255,4255,4255,4255,0
|
|
20241126,185100,347645210,4255,4255,4255,4255,0
|
|
20241126,185000,347645210,4255,4255,4255,4255,0
|
|
20241126,184900,347645210,4255,4255,4255,4255,0
|
|
20241126,184800,347645210,4255,4255,4255,4255,0
|
|
20241126,184700,347645210,4255,4255,4255,4255,0
|
|
20241126,184600,347645210,4255,4255,4255,4255,0
|
|
20241126,184500,347645210,4255,4255,4255,4255,0
|
|
20241126,184400,347645210,4255,4255,4255,4255,0
|
|
20241126,184300,347645210,4255,4255,4255,4255,0
|
|
20241126,184200,347645210,4255,4255,4255,4255,0
|
|
20241126,184100,347645210,4255,4255,4255,4255,2871
|
|
20241126,184000,347645210,4255,4255,4255,4255,0
|
|
20241126,183900,347645210,4255,4255,4255,4255,0
|
|
20241126,183800,347645210,4255,4255,4255,4255,0
|
|
20241126,183700,347645210,4255,4255,4255,4255,0
|
|
20241126,183600,347645210,4255,4255,4255,4255,0
|
|
20241126,183500,347645210,4255,4255,4255,4255,0
|
|
20241126,183400,347645210,4255,4255,4255,4255,0
|
|
20241126,183300,347645210,4255,4255,4255,4255,0
|
|
20241126,183200,347645210,4255,4255,4255,4255,0
|
|
20241126,183100,347645210,4255,4255,4255,4255,0
|
|
20241126,183000,347645210,4255,4255,4255,4255,0
|
|
20241126,182900,347645210,4255,4255,4255,4255,0
|
|
20241126,182800,347645210,4255,4255,4255,4255,0
|
|
20241126,182700,347645210,4255,4255,4255,4255,0
|
|
20241126,182600,347645210,4255,4255,4255,4255,0
|
|
20241126,182500,347645210,4255,4255,4255,4255,0
|
|
20241126,182400,347645210,4255,4255,4255,4255,0
|
|
20241126,182300,347645210,4255,4255,4255,4255,0
|
|
20241126,182200,347645210,4255,4255,4255,4255,0
|
|
20241126,182100,347645210,4255,4255,4255,4255,0
|
|
20241126,182000,347645210,4255,4255,4255,4255,0
|
|
20241126,181900,347645210,4255,4255,4255,4255,0
|
|
20241126,181800,347645210,4255,4255,4255,4255,0
|
|
20241126,181700,347645210,4255,4255,4255,4255,0
|
|
20241126,181600,347645210,4255,4255,4255,4255,0
|
|
20241126,181500,347645210,4255,4255,4255,4255,0
|
|
20241126,181400,347645210,4255,4255,4255,4255,0
|
|
20241126,181300,347645210,4255,4255,4255,4255,0
|
|
20241126,181200,347645210,4255,4255,4255,4255,0
|
|
20241126,181100,347645210,4255,4255,4255,4255,2871
|
|
20241126,181000,347645210,4255,4255,4255,4255,0
|
|
20241126,180900,347645210,4255,4255,4255,4255,0
|
|
20241126,180800,347645210,4255,4255,4255,4255,0
|
|
20241126,180700,347645210,4255,4255,4255,4255,0
|
|
20241126,180600,347645210,4255,4255,4255,4255,0
|
|
20241126,180500,347645210,4255,4255,4255,4255,0
|
|
20241126,180400,347645210,4255,4255,4255,4255,0
|
|
20241126,180300,347645210,4255,4255,4255,4255,0
|
|
20241126,180200,347645210,4255,4255,4255,4255,0
|
|
20241126,180100,347645210,4255,4255,4255,4255,0
|
|
20241126,180000,347645210,4255,4255,4255,4255,0
|
|
20241126,175900,347645210,4255,4255,4255,4255,0
|
|
20241126,175800,347645210,4255,4255,4255,4255,0
|
|
20241126,175700,347645210,4255,4255,4255,4255,0
|
|
20241126,175600,347645210,4255,4255,4255,4255,0
|
|
20241126,175500,347645210,4255,4255,4255,4255,0
|
|
20241126,175400,347645210,4255,4255,4255,4255,0
|
|
20241126,175300,347645210,4255,4255,4255,4255,0
|
|
20241126,175200,347645210,4255,4255,4255,4255,0
|
|
20241126,175100,347645210,4255,4255,4255,4255,0
|
|
20241126,175000,347645210,4255,4255,4255,4255,0
|
|
20241126,174900,347645210,4255,4255,4255,4255,0
|
|
20241126,174800,347645210,4255,4255,4255,4255,0
|
|
20241126,174700,347645210,4255,4255,4255,4255,0
|
|
20241126,174600,347645210,4255,4255,4255,4255,0
|
|
20241126,174500,347645210,4255,4255,4255,4255,0
|
|
20241126,174400,347645210,4255,4255,4255,4255,0
|
|
20241126,174300,347645210,4255,4255,4255,4255,0
|
|
20241126,174200,347645210,4255,4255,4255,4255,0
|
|
20241126,174100,347645210,4255,4255,4255,4255,2871
|
|
20241126,174000,347645210,4255,4255,4255,4255,0
|
|
20241126,173900,347645210,4255,4255,4255,4255,0
|
|
20241126,173800,347645210,4255,4255,4255,4255,0
|
|
20241126,173700,347645210,4255,4255,4255,4255,0
|
|
20241126,173600,347645210,4255,4255,4255,4255,0
|
|
20241126,173500,347645210,4255,4255,4255,4255,0
|
|
20241126,173400,347645210,4255,4255,4255,4255,0
|
|
20241126,173300,347645210,4255,4255,4255,4255,0
|
|
20241126,173200,347645210,4255,4255,4255,4255,0
|
|
20241126,173100,347645210,4255,4255,4255,4255,0
|
|
20241126,173000,347645210,4255,4255,4255,4255,0
|
|
20241126,172900,347645210,4255,4255,4255,4255,0
|
|
20241126,172800,347645210,4255,4255,4255,4255,0
|
|
20241126,172700,347645210,4255,4255,4255,4255,0
|
|
20241126,172600,347645210,4255,4255,4255,4255,0
|
|
20241126,172500,347645210,4255,4255,4255,4255,0
|
|
20241126,172400,347645210,4255,4255,4255,4255,0
|
|
20241126,172300,347645210,4255,4255,4255,4255,0
|
|
20241126,172200,347645210,4255,4255,4255,4255,0
|
|
20241126,172100,347645210,4255,4255,4255,4255,0
|
|
20241126,172000,347645210,4255,4255,4255,4255,0
|
|
20241126,171900,347645210,4255,4255,4255,4255,0
|
|
20241126,171800,347645210,4255,4255,4255,4255,0
|
|
20241126,171700,347645210,4255,4255,4255,4255,0
|
|
20241126,171600,347645210,4255,4255,4255,4255,0
|
|
20241126,171500,347645210,4255,4255,4255,4255,0
|
|
20241126,171400,347645210,4255,4255,4255,4255,0
|
|
20241126,171300,347645210,4255,4255,4255,4255,0
|
|
20241126,171200,347645210,4255,4255,4255,4255,0
|
|
20241126,171100,347645210,4255,4255,4255,4255,2871
|
|
20241126,171000,347645210,4255,4255,4255,4255,0
|
|
20241126,170900,347645210,4255,4255,4255,4255,0
|
|
20241126,170800,347645210,4255,4255,4255,4255,0
|
|
20241126,170700,347645210,4255,4255,4255,4255,0
|
|
20241126,170600,347645210,4255,4255,4255,4255,0
|
|
20241126,170500,347645210,4255,4255,4255,4255,0
|
|
20241126,170400,347645210,4255,4255,4255,4255,0
|
|
20241126,170300,347645210,4255,4255,4255,4255,0
|
|
20241126,170200,347645210,4255,4255,4255,4255,0
|
|
20241126,170100,347645210,4255,4255,4255,4255,0
|
|
20241126,170000,347645210,4255,4255,4255,4255,0
|
|
20241126,165900,347645210,4255,4255,4255,4255,0
|
|
20241126,165800,347645210,4255,4255,4255,4255,0
|
|
20241126,165700,347645210,4255,4255,4255,4255,0
|
|
20241126,165600,347645210,4255,4255,4255,4255,0
|
|
20241126,165500,347645210,4255,4255,4255,4255,0
|
|
20241126,165400,347645210,4255,4255,4255,4255,0
|
|
20241126,165300,347645210,4255,4255,4255,4255,0
|
|
20241126,165200,347645210,4255,4255,4255,4255,0
|
|
20241126,165100,347645210,4255,4255,4255,4255,0
|
|
20241126,165000,347645210,4255,4255,4255,4255,0
|
|
20241126,164900,347645210,4255,4255,4255,4255,0
|
|
20241126,164800,347645210,4255,4255,4255,4255,0
|
|
20241126,164700,347645210,4255,4255,4255,4255,0
|
|
20241126,164600,347645210,4255,4255,4255,4255,0
|
|
20241126,164500,347645210,4255,4255,4255,4255,0
|
|
20241126,164400,347645210,4255,4255,4255,4255,0
|
|
20241126,164300,347645210,4255,4255,4255,4255,0
|
|
20241126,164200,347645210,4255,4255,4255,4255,0
|
|
20241126,164100,347645210,4255,4255,4255,4255,2871
|
|
20241126,164000,347645210,4255,4255,4255,4255,0
|
|
20241126,163900,347645210,4255,4255,4255,4255,0
|
|
20241126,163800,347645210,4255,4255,4255,4255,0
|
|
20241126,163700,347645210,4255,4255,4255,4255,0
|
|
20241126,163600,347645210,4255,4255,4255,4255,0
|
|
20241126,163500,347645210,4255,4255,4255,4255,0
|
|
20241126,163400,347645210,4255,4255,4255,4255,0
|
|
20241126,163300,347645210,4255,4255,4255,4255,0
|
|
20241126,163200,347645210,4255,4255,4255,4255,0
|
|
20241126,163100,347645210,4255,4255,4255,4255,0
|
|
20241126,163000,347645210,4255,4255,4255,4255,0
|
|
20241126,162900,347645210,4255,4255,4255,4255,0
|
|
20241126,162800,347645210,4255,4255,4255,4255,0
|
|
20241126,162700,347645210,4255,4255,4255,4255,0
|
|
20241126,162600,347645210,4255,4255,4255,4255,0
|
|
20241126,162500,347645210,4255,4255,4255,4255,0
|
|
20241126,162400,347645210,4255,4255,4255,4255,0
|
|
20241126,162300,347645210,4255,4255,4255,4255,0
|
|
20241126,162200,347645210,4255,4255,4255,4255,0
|
|
20241126,162100,347645210,4255,4255,4255,4255,0
|
|
20241126,162000,347645210,4255,4255,4255,4255,0
|
|
20241126,161900,347645210,4255,4255,4255,4255,0
|
|
20241126,161800,347645210,4255,4255,4255,4255,0
|
|
20241126,161700,347645210,4255,4255,4255,4255,0
|
|
20241126,161600,347645210,4255,4255,4255,4255,0
|
|
20241126,161500,347645210,4255,4255,4255,4255,0
|
|
20241126,161400,347645210,4255,4255,4255,4255,0
|
|
20241126,161300,347645210,4255,4255,4255,4255,0
|
|
20241126,161200,347645210,4255,4255,4255,4255,0
|
|
20241126,161100,347645210,4255,4255,4255,4255,2871
|
|
20241126,161000,347645210,4255,4255,4255,4255,0
|
|
20241126,160900,347645210,4255,4255,4255,4255,0
|
|
20241126,160800,347645210,4255,4255,4255,4255,0
|
|
20241126,160700,347645210,4255,4255,4255,4255,0
|
|
20241126,160600,347645210,4255,4255,4255,4255,0
|
|
20241126,160500,347645210,4255,4255,4255,4255,0
|
|
20241126,160400,347645210,4255,4255,4255,4255,0
|
|
20241126,160300,347645210,4255,4255,4255,4255,0
|
|
20241126,160200,347645210,4255,4255,4255,4255,0
|
|
20241126,160100,347645210,4255,4255,4255,4255,0
|
|
20241126,160000,347645210,4255,4255,4255,4255,0
|
|
20241126,155900,347645210,4255,4255,4255,4255,0
|
|
20241126,155800,347645210,4255,4255,4255,4255,0
|
|
20241126,155700,347645210,4255,4255,4255,4255,0
|
|
20241126,155600,347645210,4255,4255,4255,4255,0
|
|
20241126,155500,347645210,4255,4255,4255,4255,0
|
|
20241126,155400,347645210,4255,4255,4255,4255,0
|
|
20241126,155300,347645210,4255,4255,4255,4255,0
|
|
20241126,155200,347645210,4255,4255,4255,4255,0
|
|
20241126,155100,347645210,4255,4255,4255,4255,0
|
|
20241126,155000,347645210,4255,4255,4255,4255,0
|
|
20241126,154900,347645210,4255,4255,4255,4255,0
|
|
20241126,154800,347645210,4255,4255,4255,4255,0
|
|
20241126,154700,347645210,4255,4255,4255,4255,0
|
|
20241126,154600,347645210,4255,4255,4255,4255,0
|
|
20241126,154500,347645210,4255,4255,4255,4255,0
|
|
20241126,154400,347645210,4255,4255,4255,4255,0
|
|
20241126,154300,347645210,4255,4255,4255,4255,0
|
|
20241126,154200,347645210,4255,4255,4255,4255,0
|
|
20241126,154100,347645210,4255,4255,4255,4255,2871
|
|
20241126,154000,347645210,4255,4255,4255,4255,0
|
|
20241126,153900,347645210,4255,4255,4255,4255,0
|
|
20241126,153800,347645210,4255,4255,4255,4255,0
|
|
20241126,153700,347645210,4255,4255,4255,4255,0
|
|
20241126,153600,347645210,4255,4255,4255,4255,0
|
|
20241126,153500,347645210,4255,4255,4255,4255,0
|
|
20241126,153400,347645210,4255,4255,4255,4255,0
|
|
20241126,153300,347645210,4255,4255,4255,4255,0
|
|
20241126,153200,347645210,4255,4255,4255,4255,0
|
|
20241126,153100,347645210,4255,4255,4255,4255,0
|
|
20241126,153000,347645210,4255,4255,4255,4255,2871
|
|
20241126,152900,335429105,4275,4275,4275,4275,0
|
|
20241126,152800,335429105,4275,4275,4275,4275,0
|
|
20241126,152700,335429105,4275,4275,4275,4275,0
|
|
20241126,152600,335429105,4275,4275,4275,4275,0
|
|
20241126,152500,335429105,4275,4275,4275,4275,0
|
|
20241126,152400,335429105,4275,4275,4275,4275,0
|
|
20241126,152300,335429105,4275,4275,4275,4275,0
|
|
20241126,152200,335429105,4275,4275,4275,4275,0
|
|
20241126,152100,335429105,4275,4275,4275,4275,0
|
|
20241126,152000,335429105,4275,4275,4275,4275,0
|
|
20241126,151900,335429105,4275,4270,4275,4265,314
|
|
20241126,151800,334088965,4270,4270,4270,4270,397
|
|
20241126,151700,332393775,4265,4270,4270,4265,148
|
|
20241126,151600,331761820,4275,4265,4275,4265,223
|
|
20241126,151500,330809595,4265,4265,4265,4265,4
|
|
20241126,151400,330792535,4265,4270,4270,4265,6
|
|
20241126,151300,330766925,4265,4265,4270,4265,56
|
|
20241126,151200,330527835,4270,4265,4270,4255,507
|
|
20241126,151100,328364015,4255,4255,4255,4255,15
|
|
20241126,151000,328300190,4255,4265,4265,4255,53
|
|
20241126,150900,328074175,4265,4255,4265,4255,51
|
|
20241126,150800,327856775,4255,4255,4255,4255,2
|
|
20241126,150700,327848265,4255,4255,4255,4255,42
|
|
20241126,150600,327669555,4255,4265,4265,4255,22
|
|
20241126,150500,327575795,4260,4255,4260,4255,195
|
|
20241126,150400,326745495,4255,4260,4260,4255,104
|
|
20241126,150300,326302870,4260,4260,4260,4260,1
|
|
20241126,150200,326298610,4265,4265,4265,4265,1
|
|
20241126,150100,326294345,4265,4260,4265,4260,21
|
|
20241126,150000,326204785,4270,4270,4270,4270,0
|
|
20241126,145900,326204785,4270,4270,4270,4270,0
|
|
20241126,145800,326204785,4270,4265,4270,4265,10
|
|
20241126,145700,326162130,4270,4270,4270,4270,0
|
|
20241126,145600,326162130,4270,4270,4270,4265,209
|
|
20241126,145500,325269715,4270,4270,4270,4270,0
|
|
20241126,145400,325269715,4270,4270,4270,4270,0
|
|
20241126,145300,325269715,4270,4270,4270,4270,1
|
|
20241126,145200,325265445,4270,4250,4270,4250,179
|
|
20241126,145100,324502565,4265,4265,4265,4265,2
|
|
20241126,145000,324494035,4255,4255,4255,4255,0
|
|
20241126,144900,324494035,4255,4255,4255,4255,500
|
|
20241126,144800,322366535,4270,4270,4270,4270,51
|
|
20241126,144700,322148765,4270,4260,4270,4260,910
|
|
20241126,144600,318267675,4270,4265,4270,4260,433
|
|
20241126,144500,316421160,4265,4260,4265,4260,400
|
|
20241126,144400,314716160,4265,4265,4265,4260,325
|
|
20241126,144300,313330860,4260,4260,4260,4260,227
|
|
20241126,144200,312363840,4260,4260,4260,4260,0
|
|
20241126,144100,312363840,4260,4260,4260,4260,122
|
|
20241126,144000,311844120,4260,4255,4260,4255,395
|
|
20241126,143900,310161585,4255,4255,4255,4255,956
|
|
20241126,143800,306093805,4255,4255,4255,4255,20
|
|
20241126,143700,306008705,4250,4250,4250,4250,0
|
|
20241126,143600,306008705,4250,4250,4250,4250,46
|
|
20241126,143500,305813205,4250,4250,4250,4250,159
|
|
20241126,143400,305137455,4250,4250,4250,4250,10
|
|
20241126,143300,305094955,4250,4230,4250,4230,44
|
|
20241126,143200,304908140,4230,4230,4230,4230,0
|
|
20241126,143100,304908140,4230,4230,4230,4230,50
|
|
20241126,143000,304696640,4250,4250,4250,4250,0
|
|
20241126,142900,304696640,4250,4250,4250,4250,69
|
|
20241126,142800,304403390,4250,4250,4250,4250,20
|
|
20241126,142700,304318390,4250,4250,4250,4250,10
|
|
20241126,142600,304275890,4255,4240,4255,4230,1251
|
|
20241126,142500,298961005,4240,4240,4240,4240,0
|
|
20241126,142400,298961005,4240,4240,4240,4240,0
|
|
20241126,142300,298961005,4240,4240,4240,4240,10
|
|
20241126,142200,298918605,4240,4240,4240,4240,0
|
|
20241126,142100,298918605,4240,4240,4240,4240,0
|
|
20241126,142000,298918605,4240,4220,4240,4220,60
|
|
20241126,141900,298664805,4240,4240,4240,4240,25
|
|
20241126,141800,298558805,4215,4215,4215,4215,0
|
|
20241126,141700,298558805,4215,4215,4215,4215,0
|
|
20241126,141600,298558805,4215,4245,4250,4215,207
|
|
20241126,141500,297682855,4250,4250,4250,4250,0
|
|
20241126,141400,297682855,4250,4245,4250,4215,228
|
|
20241126,141300,296717440,4225,4225,4245,4225,181
|
|
20241126,141200,295951195,4245,4240,4245,4240,528
|
|
20241126,141100,293709985,4245,4235,4245,4235,470
|
|
20241126,141000,291717585,4235,4235,4235,4235,0
|
|
20241126,140900,291717585,4235,4210,4235,4210,1995
|
|
20241126,140800,283282665,4220,4210,4220,4210,160
|
|
20241126,140700,282608275,4210,4210,4210,4210,3
|
|
20241126,140600,282595645,4220,4220,4220,4220,0
|
|
20241126,140500,282595645,4220,4220,4220,4220,204
|
|
20241126,140400,281734765,4220,4220,4220,4220,1
|
|
20241126,140300,281730545,4220,4220,4220,4220,0
|
|
20241126,140200,281730545,4220,4220,4220,4220,59
|
|
20241126,140100,281481565,4225,4220,4225,4220,501
|
|
20241126,140000,279365510,4220,4220,4220,4220,0
|
|
20241126,135900,279365510,4220,4210,4220,4210,102
|
|
20241126,135800,278935090,4210,4210,4210,4210,34
|
|
20241126,135700,278791950,4220,4220,4220,4220,0
|
|
20241126,135600,278791950,4220,4220,4220,4220,0
|
|
20241126,135500,278791950,4220,4210,4220,4210,419
|
|
20241126,135400,277025930,4220,4220,4220,4220,100
|
|
20241126,135300,276603930,4210,4215,4215,4210,108
|
|
20241126,135200,276149190,4220,4220,4220,4215,124
|
|
20241126,135100,275626210,4215,4210,4215,4210,199
|
|
20241126,135000,274787945,4210,4210,4210,4210,0
|
|
20241126,134900,274787945,4210,4210,4210,4210,2
|
|
20241126,134800,274779525,4210,4210,4210,4210,0
|
|
20241126,134700,274779525,4210,4210,4210,4210,2
|
|
20241126,134600,274771105,4215,4215,4215,4215,0
|
|
20241126,134500,274771105,4215,4210,4215,4210,200
|
|
20241126,134400,273928605,4215,4215,4215,4215,1
|
|
20241126,134300,273924390,4210,4210,4210,4210,33
|
|
20241126,134200,273785460,4215,4200,4215,4200,405
|
|
20241126,134100,272084155,4215,4210,4215,4200,327
|
|
20241126,134000,270708290,4200,4200,4200,4200,103
|
|
20241126,133900,270275690,4200,4200,4210,4200,7
|
|
20241126,133800,270246280,4200,4200,4200,4200,2
|
|
20241126,133700,270237880,4200,4200,4200,4200,4
|
|
20241126,133600,270221080,4200,4195,4200,4195,3
|
|
20241126,133500,270208485,4220,4220,4220,4220,1
|
|
20241126,133400,270204265,4195,4195,4195,4195,5
|
|
20241126,133300,270183290,4195,4195,4195,4195,1
|
|
20241126,133200,270179095,4195,4195,4195,4195,2
|
|
20241126,133100,270170705,4195,4220,4220,4195,4
|
|
20241126,133000,270153900,4195,4195,4195,4195,0
|
|
20241126,132900,270153900,4195,4195,4195,4195,2
|
|
20241126,132800,270145510,4195,4195,4195,4195,0
|
|
20241126,132700,270145510,4195,4195,4195,4195,5
|
|
20241126,132600,270124535,4220,4220,4220,4220,0
|
|
20241126,132500,270124535,4220,4195,4220,4195,4
|
|
20241126,132400,270107730,4195,4200,4220,4195,155
|
|
20241126,132300,269457205,4200,4200,4200,4200,1
|
|
20241126,132200,269453005,4200,4200,4200,4200,6
|
|
20241126,132100,269427805,4220,4220,4220,4220,0
|
|
20241126,132000,269427805,4220,4200,4220,4200,2
|
|
20241126,131900,269419385,4200,4200,4200,4200,107
|
|
20241126,131800,268969985,4200,4200,4200,4200,1
|
|
20241126,131700,268965785,4200,4200,4200,4200,2
|
|
20241126,131600,268957385,4220,4220,4220,4220,0
|
|
20241126,131500,268957385,4220,4200,4220,4200,3
|
|
20241126,131400,268944765,4200,4200,4200,4200,0
|
|
20241126,131300,268944765,4200,4200,4200,4200,1
|
|
20241126,131200,268940565,4205,4225,4225,4205,134
|
|
20241126,131100,268377075,4205,4200,4205,4200,21
|
|
20241126,131000,268288775,4205,4205,4205,4205,289
|
|
20241126,130900,267073530,4205,4205,4205,4205,1
|
|
20241126,130800,267069325,4220,4220,4220,4220,300
|
|
20241126,130700,265803325,4220,4220,4220,4220,23
|
|
20241126,130600,265706265,4220,4220,4220,4220,0
|
|
20241126,130500,265706265,4220,4220,4220,4220,1
|
|
20241126,130400,265702045,4220,4220,4220,4220,1
|
|
20241126,130300,265697825,4220,4220,4220,4220,119
|
|
20241126,130200,265195645,4220,4210,4220,4210,1764
|
|
20241126,130100,257757295,4205,4190,4205,4190,858
|
|
20241126,130000,254157295,4190,4190,4190,4190,1
|
|
20241126,125900,254153105,4190,4190,4190,4190,1
|
|
20241126,125800,254148915,4205,4205,4205,4205,0
|
|
20241126,125700,254148915,4205,4200,4205,4200,54
|
|
20241126,125600,253922015,4190,4190,4190,4190,0
|
|
20241126,125500,253922015,4190,4200,4200,4190,3
|
|
20241126,125400,253909435,4190,4190,4200,4190,44
|
|
20241126,125300,253724665,4190,4200,4200,4190,72
|
|
20241126,125200,253422975,4190,4190,4190,4190,1
|
|
20241126,125100,253418785,4200,4190,4205,4190,6
|
|
20241126,125000,253393620,4195,4195,4195,4195,101
|
|
20241126,124900,252969925,4195,4195,4195,4195,0
|
|
20241126,124800,252969925,4195,4195,4195,4195,0
|
|
20241126,124700,252969925,4195,4195,4195,4195,160
|
|
20241126,124600,252298725,4210,4210,4210,4210,0
|
|
20241126,124500,252298725,4210,4210,4210,4210,0
|
|
20241126,124400,252298725,4210,4210,4210,4210,0
|
|
20241126,124300,252298725,4210,4210,4210,4210,0
|
|
20241126,124200,252298725,4210,4210,4210,4210,21
|
|
20241126,124100,252210315,4210,4210,4210,4210,0
|
|
20241126,124000,252210315,4210,4210,4210,4210,4
|
|
20241126,123900,252193475,4210,4210,4210,4210,0
|
|
20241126,123800,252193475,4210,4210,4210,4210,0
|
|
20241126,123700,252193475,4210,4210,4210,4210,0
|
|
20241126,123600,252193475,4210,4210,4210,4210,270
|
|
20241126,123500,251056775,4210,4195,4210,4195,22
|
|
20241126,123400,250964215,4190,4210,4210,4180,5635
|
|
20241126,123300,227264775,4215,4215,4215,4215,100
|
|
20241126,123200,226843275,4210,4210,4215,4210,10
|
|
20241126,123100,226801155,4215,4215,4215,4215,11
|
|
20241126,123000,226754790,4210,4215,4215,4210,1035
|
|
20241126,122900,222397020,4215,4215,4220,4215,4
|
|
20241126,122800,222380155,4210,4210,4210,4210,2
|
|
20241126,122700,222371735,4220,4210,4220,4210,51
|
|
20241126,122600,222157015,4210,4210,4210,4210,14
|
|
20241126,122500,222098075,4220,4210,4220,4210,63
|
|
20241126,122400,221832835,4210,4210,4210,4210,2
|
|
20241126,122300,221824415,4210,4210,4210,4210,3
|
|
20241126,122200,221811785,4210,4210,4210,4210,2
|
|
20241126,122100,221803365,4210,4210,4210,4210,2
|
|
20241126,122000,221794945,4220,4215,4220,4210,318
|
|
20241126,121900,220454580,4215,4215,4215,4215,349
|
|
20241126,121800,218983545,4215,4220,4220,4215,314
|
|
20241126,121700,217660005,4215,4215,4215,4215,103
|
|
20241126,121600,217225860,4215,4215,4215,4215,2
|
|
20241126,121500,217217430,4215,4215,4215,4215,0
|
|
20241126,121400,217217430,4215,4215,4215,4215,4
|
|
20241126,121300,217200570,4215,4215,4215,4215,2
|
|
20241126,121200,217192140,4215,4215,4225,4215,153
|
|
20241126,121100,216547235,4215,4215,4215,4215,4
|
|
20241126,121000,216530375,4215,4215,4215,4215,0
|
|
20241126,120900,216530375,4215,4215,4215,4215,2
|
|
20241126,120800,216521945,4215,4215,4215,4215,92
|
|
20241126,120700,216134165,4215,4215,4215,4215,3
|
|
20241126,120600,216121520,4215,4215,4215,4215,0
|
|
20241126,120500,216121520,4215,4215,4215,4215,2
|
|
20241126,120400,216113090,4215,4215,4215,4215,16
|
|
20241126,120300,216045650,4215,4215,4215,4215,1
|
|
20241126,120200,216041435,4225,4215,4225,4215,9
|
|
20241126,120100,216003420,4215,4215,4215,4215,1
|
|
20241126,120000,215999205,4215,4215,4215,4215,22
|
|
20241126,115900,215906475,4215,4215,4215,4215,1
|
|
20241126,115800,215902260,4215,4225,4225,4215,308
|
|
20241126,115700,214600980,4215,4220,4225,4215,755
|
|
20241126,115600,211411890,4220,4215,4220,4215,3
|
|
20241126,115500,211399235,4215,4220,4220,4215,3
|
|
20241126,115400,211386585,4215,4215,4215,4215,0
|
|
20241126,115300,211386585,4215,4220,4220,4215,810
|
|
20241126,115200,207972220,4220,4220,4220,4220,2
|
|
20241126,115100,207963780,4220,4220,4220,4220,1
|
|
20241126,115000,207959560,4220,4225,4225,4220,328
|
|
20241126,114900,206574475,4225,4225,4225,4225,1
|
|
20241126,114800,206570250,4220,4220,4220,4220,2
|
|
20241126,114700,206561810,4220,4220,4220,4220,1
|
|
20241126,114600,206557590,4220,4220,4220,4220,9
|
|
20241126,114500,206519610,4220,4220,4220,4220,1
|
|
20241126,114400,206515390,4220,4220,4220,4220,0
|
|
20241126,114300,206515390,4220,4220,4220,4220,3
|
|
20241126,114200,206502730,4215,4220,4220,4215,501
|
|
20241126,114100,204389205,4220,4220,4220,4220,1
|
|
20241126,114000,204384985,4245,4220,4245,4220,6
|
|
20241126,113900,204359540,4220,4220,4220,4220,21
|
|
20241126,113800,204270920,4220,4220,4220,4220,0
|
|
20241126,113700,204270920,4220,4220,4220,4220,1
|
|
20241126,113600,204266700,4220,4220,4220,4220,2
|
|
20241126,113500,204258260,4220,4250,4250,4220,2
|
|
20241126,113400,204249790,4220,4220,4220,4220,0
|
|
20241126,113300,204249790,4220,4220,4220,4220,0
|
|
20241126,113200,204249790,4220,4245,4245,4220,3323
|
|
20241126,113100,190197755,4235,4240,4240,4235,435
|
|
20241126,113000,188355345,4240,4240,4240,4240,14
|
|
20241126,112900,188295985,4235,4235,4235,4235,0
|
|
20241126,112800,188295985,4235,4235,4235,4235,0
|
|
20241126,112700,188295985,4235,4235,4235,4235,1
|
|
20241126,112600,188291750,4235,4250,4250,4235,32
|
|
20241126,112500,188156215,4250,4235,4250,4235,95
|
|
20241126,112400,187752765,4235,4235,4235,4235,0
|
|
20241126,112300,187752765,4235,4235,4235,4235,1
|
|
20241126,112200,187748530,4235,4235,4235,4235,0
|
|
20241126,112100,187748530,4235,4235,4235,4235,2
|
|
20241126,112000,187740060,4250,4250,4250,4250,0
|
|
20241126,111900,187740060,4250,4250,4250,4250,0
|
|
20241126,111800,187740060,4250,4250,4250,4250,0
|
|
20241126,111700,187740060,4250,4250,4250,4250,20
|
|
20241126,111600,187655060,4250,4250,4250,4250,1
|
|
20241126,111500,187650810,4235,4235,4235,4235,1
|
|
20241126,111400,187646575,4235,4250,4250,4235,533
|
|
20241126,111300,185381820,4235,4235,4235,4235,5
|
|
20241126,111200,185360645,4235,4235,4235,4235,3
|
|
20241126,111100,185347940,4235,4235,4235,4235,2
|
|
20241126,111000,185339470,4250,4250,4250,4250,0
|
|
20241126,110900,185339470,4250,4250,4250,4250,1
|
|
20241126,110800,185335220,4230,4230,4230,4230,2
|
|
20241126,110700,185326760,4230,4230,4230,4230,2
|
|
20241126,110600,185318300,4255,4255,4255,4255,3
|
|
20241126,110500,185305535,4255,4230,4255,4230,4
|
|
20241126,110400,185288590,4230,4230,4230,4230,0
|
|
20241126,110300,185288590,4230,4230,4230,4230,1
|
|
20241126,110200,185284360,4230,4230,4230,4230,2
|
|
20241126,110100,185275900,4230,4230,4230,4230,1
|
|
20241126,110000,185271670,4230,4230,4230,4230,0
|
|
20241126,105900,185271670,4230,4230,4230,4230,2
|
|
20241126,105800,185263210,4255,4255,4255,4255,1
|
|
20241126,105700,185258955,4230,4230,4230,4230,3
|
|
20241126,105600,185246265,4230,4230,4230,4230,0
|
|
20241126,105500,185246265,4230,4230,4230,4230,16
|
|
20241126,105400,185178585,4230,4230,4230,4230,3
|
|
20241126,105300,185165895,4230,4230,4230,4230,0
|
|
20241126,105200,185165895,4230,4230,4230,4230,3
|
|
20241126,105100,185153205,4230,4230,4230,4230,0
|
|
20241126,105000,185153205,4230,4230,4230,4230,2
|
|
20241126,104900,185144745,4255,4255,4255,4255,11
|
|
20241126,104800,185097940,4255,4230,4255,4230,73
|
|
20241126,104700,184788900,4230,4230,4230,4230,2
|
|
20241126,104600,184780440,4255,4255,4255,4255,6
|
|
20241126,104500,184754910,4255,4255,4255,4255,0
|
|
20241126,104400,184754910,4255,4255,4255,4255,12
|
|
20241126,104300,184703850,4230,4230,4230,4230,0
|
|
20241126,104200,184703850,4230,4230,4230,4230,0
|
|
20241126,104100,184703850,4230,4230,4230,4230,28
|
|
20241126,104000,184585410,4255,4255,4255,4255,48
|
|
20241126,103900,184381170,4230,4230,4230,4230,0
|
|
20241126,103800,184381170,4230,4240,4240,4230,4070
|
|
20241126,103700,167160840,4240,4250,4250,4240,386
|
|
20241126,103600,165521700,4250,4245,4250,4245,14
|
|
20241126,103500,165462210,4245,4245,4245,4245,201
|
|
20241126,103400,164608965,4245,4245,4245,4245,28
|
|
20241126,103300,164490105,4250,4250,4250,4250,70
|
|
20241126,103200,164192605,4255,4255,4255,4255,0
|
|
20241126,103100,164192605,4255,4255,4255,4255,0
|
|
20241126,103000,164192605,4255,4255,4255,4255,4
|
|
20241126,102900,164175585,4255,4255,4255,4255,0
|
|
20241126,102800,164175585,4255,4255,4255,4255,0
|
|
20241126,102700,164175585,4255,4255,4255,4255,0
|
|
20241126,102600,164175585,4255,4255,4255,4255,0
|
|
20241126,102500,164175585,4255,4255,4255,4255,85
|
|
20241126,102400,163813910,4255,4240,4255,4240,106
|
|
20241126,102300,163364455,4235,4245,4245,4235,300
|
|
20241126,102200,162092555,4255,4255,4255,4255,0
|
|
20241126,102100,162092555,4255,4255,4255,4255,24
|
|
20241126,102000,161990435,4250,4250,4250,4250,0
|
|
20241126,101900,161990435,4250,4250,4250,4250,0
|
|
20241126,101800,161990435,4250,4250,4250,4250,36
|
|
20241126,101700,161837435,4250,4250,4250,4250,15
|
|
20241126,101600,161773685,4250,4250,4250,4250,2
|
|
20241126,101500,161765185,4250,4250,4250,4250,0
|
|
20241126,101400,161765185,4250,4255,4255,4250,36
|
|
20241126,101300,161612135,4255,4255,4255,4255,50
|
|
20241126,101200,161399385,4255,4255,4255,4255,129
|
|
20241126,101100,160850490,4270,4270,4270,4270,0
|
|
20241126,101000,160850490,4270,4270,4270,4270,21
|
|
20241126,100900,160760820,4280,4280,4280,4280,0
|
|
20241126,100800,160760820,4280,4280,4280,4280,0
|
|
20241126,100700,160760820,4280,4280,4280,4280,0
|
|
20241126,100600,160760820,4280,4280,4280,4280,3
|
|
20241126,100500,160747980,4280,4280,4280,4280,0
|
|
20241126,100400,160747980,4280,4270,4280,4270,102
|
|
20241126,100300,160312420,4270,4270,4270,4270,1
|
|
20241126,100200,160308150,4270,4270,4270,4270,2
|
|
20241126,100100,160299610,4270,4260,4270,4245,1594
|
|
20241126,100000,153523805,4260,4260,4275,4255,457
|
|
20241126,095900,151578700,4255,4270,4270,4255,1289
|
|
20241126,095800,146083720,4275,4270,4275,4265,1401
|
|
20241126,095700,140107275,4275,4270,4275,4270,117
|
|
20241126,095600,139607170,4270,4275,4275,4270,4518
|
|
20241126,095500,120293120,4290,4275,4290,4275,144
|
|
20241126,095400,119675510,4290,4290,4290,4290,0
|
|
20241126,095300,119675510,4290,4290,4290,4290,0
|
|
20241126,095200,119675510,4290,4290,4290,4290,100
|
|
20241126,095100,119246510,4290,4285,4290,4285,1379
|
|
20241126,095000,113333470,4285,4275,4285,4275,12
|
|
20241126,094900,113282150,4275,4285,4285,4275,55
|
|
20241126,094800,113046875,4285,4285,4285,4285,199
|
|
20241126,094700,112194160,4265,4295,4295,4265,247
|
|
20241126,094600,111137105,4270,4295,4295,4270,2992
|
|
20241126,094500,98360515,4295,4295,4295,4295,0
|
|
20241126,094400,98360515,4295,4295,4295,4270,138
|
|
20241126,094300,97767880,4290,4275,4290,4275,1885
|
|
20241126,094200,89700105,4275,4275,4275,4275,1
|
|
20241126,094100,89695830,4280,4275,4280,4275,150
|
|
20241126,094000,89054515,4260,4260,4260,4260,914
|
|
20241126,093900,85160875,4260,4265,4265,4260,381
|
|
20241126,093800,83537410,4270,4290,4290,4270,163
|
|
20241126,093700,82840260,4280,4275,4295,4275,795
|
|
20241126,093600,79432325,4280,4280,4280,4280,0
|
|
20241126,093500,79432325,4280,4280,4280,4280,674
|
|
20241126,093400,76547605,4280,4280,4280,4280,3
|
|
20241126,093300,76534765,4280,4275,4280,4275,2412
|
|
20241126,093200,66212625,4275,4270,4275,4270,249
|
|
20241126,093100,65148810,4265,4260,4265,4260,430
|
|
20241126,093000,63315860,4260,4250,4260,4250,47
|
|
20241126,092900,63115920,4250,4250,4250,4250,199
|
|
20241126,092800,62270170,4265,4250,4265,4250,122
|
|
20241126,092700,61751655,4250,4255,4270,4250,15
|
|
20241126,092600,61687880,4275,4275,4275,4275,370
|
|
20241126,092500,60106130,4275,4275,4275,4275,2
|
|
20241126,092400,60097580,4245,4250,4250,4245,351
|
|
20241126,092300,58606125,4275,4275,4275,4275,500
|
|
20241126,092200,56468625,4275,4275,4275,4275,0
|
|
20241126,092100,56468625,4275,4255,4285,4255,93
|
|
20241126,092000,56072860,4285,4265,4285,4260,961
|
|
20241126,091900,51976730,4265,4265,4285,4265,249
|
|
20241126,091800,50914705,4285,4275,4285,4270,186
|
|
20241126,091700,50119555,4290,4290,4290,4290,30
|
|
20241126,091600,49990855,4290,4290,4290,4290,1
|
|
20241126,091500,49986565,4270,4285,4290,4270,572
|
|
20241126,091400,47537680,4290,4305,4305,4290,852
|
|
20241126,091300,43878760,4295,4305,4310,4290,182
|
|
20241126,091200,43096580,4300,4290,4300,4290,841
|
|
20241126,091100,39483585,4290,4275,4295,4275,916
|
|
20241126,091000,35560230,4270,4240,4270,4240,451
|
|
20241126,090900,33640790,4220,4240,4240,4220,181
|
|
20241126,090800,32876950,4240,4240,4240,4240,3
|
|
20241126,090700,32864230,4220,4220,4220,4220,53
|
|
20241126,090600,32640570,4220,4255,4255,4220,1440
|
|
20241126,090500,26526840,4255,4265,4265,4255,397
|
|
20241126,090400,24835610,4265,4270,4275,4265,937
|
|
20241126,090300,20834770,4270,4250,4275,4250,156
|
|
20241126,090200,20169410,4255,4240,4255,4240,2274
|
|
20241126,090100,10519580,4210,4210,4210,4210,0
|
|
20241126,090000,10519580,4210,4240,4240,4210,2494
|