729 lines
35 KiB
CSV
729 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,210600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,210500,1733702740,8970,8970,8970,8970,0
|
|
20231122,210400,1733702740,8970,8970,8970,8970,0
|
|
20231122,210300,1733702740,8970,8970,8970,8970,0
|
|
20231122,210200,1733702740,8970,8970,8970,8970,0
|
|
20231122,210100,1733702740,8970,8970,8970,8970,0
|
|
20231122,210000,1733702740,8970,8970,8970,8970,0
|
|
20231122,205900,1733702740,8970,8970,8970,8970,0
|
|
20231122,205800,1733702740,8970,8970,8970,8970,0
|
|
20231122,205700,1733702740,8970,8970,8970,8970,0
|
|
20231122,205600,1733702740,8970,8970,8970,8970,0
|
|
20231122,205500,1733702740,8970,8970,8970,8970,0
|
|
20231122,205400,1733702740,8970,8970,8970,8970,0
|
|
20231122,205300,1733702740,8970,8970,8970,8970,0
|
|
20231122,205200,1733702740,8970,8970,8970,8970,0
|
|
20231122,205100,1733702740,8970,8970,8970,8970,0
|
|
20231122,205000,1733702740,8970,8970,8970,8970,0
|
|
20231122,204900,1733702740,8970,8970,8970,8970,0
|
|
20231122,204800,1733702740,8970,8970,8970,8970,0
|
|
20231122,204700,1733702740,8970,8970,8970,8970,0
|
|
20231122,204600,1733702740,8970,8970,8970,8970,0
|
|
20231122,204500,1733702740,8970,8970,8970,8970,0
|
|
20231122,204400,1733702740,8970,8970,8970,8970,0
|
|
20231122,204300,1733702740,8970,8970,8970,8970,0
|
|
20231122,204200,1733702740,8970,8970,8970,8970,0
|
|
20231122,204100,1733702740,8970,8970,8970,8970,0
|
|
20231122,204000,1733702740,8970,8970,8970,8970,0
|
|
20231122,203900,1733702740,8970,8970,8970,8970,0
|
|
20231122,203800,1733702740,8970,8970,8970,8970,0
|
|
20231122,203700,1733702740,8970,8970,8970,8970,0
|
|
20231122,203600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,203500,1733702740,8970,8970,8970,8970,0
|
|
20231122,203400,1733702740,8970,8970,8970,8970,0
|
|
20231122,203300,1733702740,8970,8970,8970,8970,0
|
|
20231122,203200,1733702740,8970,8970,8970,8970,0
|
|
20231122,203100,1733702740,8970,8970,8970,8970,0
|
|
20231122,203000,1733702740,8970,8970,8970,8970,0
|
|
20231122,202900,1733702740,8970,8970,8970,8970,0
|
|
20231122,202800,1733702740,8970,8970,8970,8970,0
|
|
20231122,202700,1733702740,8970,8970,8970,8970,0
|
|
20231122,202600,1733702740,8970,8970,8970,8970,0
|
|
20231122,202500,1733702740,8970,8970,8970,8970,0
|
|
20231122,202400,1733702740,8970,8970,8970,8970,0
|
|
20231122,202300,1733702740,8970,8970,8970,8970,0
|
|
20231122,202200,1733702740,8970,8970,8970,8970,0
|
|
20231122,202100,1733702740,8970,8970,8970,8970,0
|
|
20231122,202000,1733702740,8970,8970,8970,8970,0
|
|
20231122,201900,1733702740,8970,8970,8970,8970,0
|
|
20231122,201800,1733702740,8970,8970,8970,8970,0
|
|
20231122,201700,1733702740,8970,8970,8970,8970,0
|
|
20231122,201600,1733702740,8970,8970,8970,8970,0
|
|
20231122,201500,1733702740,8970,8970,8970,8970,0
|
|
20231122,201400,1733702740,8970,8970,8970,8970,0
|
|
20231122,201300,1733702740,8970,8970,8970,8970,0
|
|
20231122,201200,1733702740,8970,8970,8970,8970,0
|
|
20231122,201100,1733702740,8970,8970,8970,8970,0
|
|
20231122,201000,1733702740,8970,8970,8970,8970,0
|
|
20231122,200900,1733702740,8970,8970,8970,8970,0
|
|
20231122,200800,1733702740,8970,8970,8970,8970,0
|
|
20231122,200700,1733702740,8970,8970,8970,8970,0
|
|
20231122,200600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,200500,1733702740,8970,8970,8970,8970,0
|
|
20231122,200400,1733702740,8970,8970,8970,8970,0
|
|
20231122,200300,1733702740,8970,8970,8970,8970,0
|
|
20231122,200200,1733702740,8970,8970,8970,8970,0
|
|
20231122,200100,1733702740,8970,8970,8970,8970,0
|
|
20231122,200000,1733702740,8970,8970,8970,8970,0
|
|
20231122,195900,1733702740,8970,8970,8970,8970,0
|
|
20231122,195800,1733702740,8970,8970,8970,8970,0
|
|
20231122,195700,1733702740,8970,8970,8970,8970,0
|
|
20231122,195600,1733702740,8970,8970,8970,8970,0
|
|
20231122,195500,1733702740,8970,8970,8970,8970,0
|
|
20231122,195400,1733702740,8970,8970,8970,8970,0
|
|
20231122,195300,1733702740,8970,8970,8970,8970,0
|
|
20231122,195200,1733702740,8970,8970,8970,8970,0
|
|
20231122,195100,1733702740,8970,8970,8970,8970,0
|
|
20231122,195000,1733702740,8970,8970,8970,8970,0
|
|
20231122,194900,1733702740,8970,8970,8970,8970,0
|
|
20231122,194800,1733702740,8970,8970,8970,8970,0
|
|
20231122,194700,1733702740,8970,8970,8970,8970,0
|
|
20231122,194600,1733702740,8970,8970,8970,8970,0
|
|
20231122,194500,1733702740,8970,8970,8970,8970,0
|
|
20231122,194400,1733702740,8970,8970,8970,8970,0
|
|
20231122,194300,1733702740,8970,8970,8970,8970,0
|
|
20231122,194200,1733702740,8970,8970,8970,8970,0
|
|
20231122,194100,1733702740,8970,8970,8970,8970,0
|
|
20231122,194000,1733702740,8970,8970,8970,8970,0
|
|
20231122,193900,1733702740,8970,8970,8970,8970,0
|
|
20231122,193800,1733702740,8970,8970,8970,8970,0
|
|
20231122,193700,1733702740,8970,8970,8970,8970,0
|
|
20231122,193600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,193500,1733702740,8970,8970,8970,8970,0
|
|
20231122,193400,1733702740,8970,8970,8970,8970,0
|
|
20231122,193300,1733702740,8970,8970,8970,8970,0
|
|
20231122,193200,1733702740,8970,8970,8970,8970,0
|
|
20231122,193100,1733702740,8970,8970,8970,8970,0
|
|
20231122,193000,1733702740,8970,8970,8970,8970,0
|
|
20231122,192900,1733702740,8970,8970,8970,8970,0
|
|
20231122,192800,1733702740,8970,8970,8970,8970,0
|
|
20231122,192700,1733702740,8970,8970,8970,8970,0
|
|
20231122,192600,1733702740,8970,8970,8970,8970,0
|
|
20231122,192500,1733702740,8970,8970,8970,8970,0
|
|
20231122,192400,1733702740,8970,8970,8970,8970,0
|
|
20231122,192300,1733702740,8970,8970,8970,8970,0
|
|
20231122,192200,1733702740,8970,8970,8970,8970,0
|
|
20231122,192100,1733702740,8970,8970,8970,8970,0
|
|
20231122,192000,1733702740,8970,8970,8970,8970,0
|
|
20231122,191900,1733702740,8970,8970,8970,8970,0
|
|
20231122,191800,1733702740,8970,8970,8970,8970,0
|
|
20231122,191700,1733702740,8970,8970,8970,8970,0
|
|
20231122,191600,1733702740,8970,8970,8970,8970,0
|
|
20231122,191500,1733702740,8970,8970,8970,8970,0
|
|
20231122,191400,1733702740,8970,8970,8970,8970,0
|
|
20231122,191300,1733702740,8970,8970,8970,8970,0
|
|
20231122,191200,1733702740,8970,8970,8970,8970,0
|
|
20231122,191100,1733702740,8970,8970,8970,8970,0
|
|
20231122,191000,1733702740,8970,8970,8970,8970,0
|
|
20231122,190900,1733702740,8970,8970,8970,8970,0
|
|
20231122,190800,1733702740,8970,8970,8970,8970,0
|
|
20231122,190700,1733702740,8970,8970,8970,8970,0
|
|
20231122,190600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,190500,1733702740,8970,8970,8970,8970,0
|
|
20231122,190400,1733702740,8970,8970,8970,8970,0
|
|
20231122,190300,1733702740,8970,8970,8970,8970,0
|
|
20231122,190200,1733702740,8970,8970,8970,8970,0
|
|
20231122,190100,1733702740,8970,8970,8970,8970,0
|
|
20231122,190000,1733702740,8970,8970,8970,8970,0
|
|
20231122,185900,1733702740,8970,8970,8970,8970,0
|
|
20231122,185800,1733702740,8970,8970,8970,8970,0
|
|
20231122,185700,1733702740,8970,8970,8970,8970,0
|
|
20231122,185600,1733702740,8970,8970,8970,8970,0
|
|
20231122,185500,1733702740,8970,8970,8970,8970,0
|
|
20231122,185400,1733702740,8970,8970,8970,8970,0
|
|
20231122,185300,1733702740,8970,8970,8970,8970,0
|
|
20231122,185200,1733702740,8970,8970,8970,8970,0
|
|
20231122,185100,1733702740,8970,8970,8970,8970,0
|
|
20231122,185000,1733702740,8970,8970,8970,8970,0
|
|
20231122,184900,1733702740,8970,8970,8970,8970,0
|
|
20231122,184800,1733702740,8970,8970,8970,8970,0
|
|
20231122,184700,1733702740,8970,8970,8970,8970,0
|
|
20231122,184600,1733702740,8970,8970,8970,8970,0
|
|
20231122,184500,1733702740,8970,8970,8970,8970,0
|
|
20231122,184400,1733702740,8970,8970,8970,8970,0
|
|
20231122,184300,1733702740,8970,8970,8970,8970,0
|
|
20231122,184200,1733702740,8970,8970,8970,8970,0
|
|
20231122,184100,1733702740,8970,8970,8970,8970,0
|
|
20231122,184000,1733702740,8970,8970,8970,8970,0
|
|
20231122,183900,1733702740,8970,8970,8970,8970,0
|
|
20231122,183800,1733702740,8970,8970,8970,8970,0
|
|
20231122,183700,1733702740,8970,8970,8970,8970,0
|
|
20231122,183600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,183500,1733702740,8970,8970,8970,8970,0
|
|
20231122,183400,1733702740,8970,8970,8970,8970,0
|
|
20231122,183300,1733702740,8970,8970,8970,8970,0
|
|
20231122,183200,1733702740,8970,8970,8970,8970,0
|
|
20231122,183100,1733702740,8970,8970,8970,8970,0
|
|
20231122,183000,1733702740,8970,8970,8970,8970,0
|
|
20231122,182900,1733702740,8970,8970,8970,8970,0
|
|
20231122,182800,1733702740,8970,8970,8970,8970,0
|
|
20231122,182700,1733702740,8970,8970,8970,8970,0
|
|
20231122,182600,1733702740,8970,8970,8970,8970,0
|
|
20231122,182500,1733702740,8970,8970,8970,8970,0
|
|
20231122,182400,1733702740,8970,8970,8970,8970,0
|
|
20231122,182300,1733702740,8970,8970,8970,8970,0
|
|
20231122,182200,1733702740,8970,8970,8970,8970,0
|
|
20231122,182100,1733702740,8970,8970,8970,8970,0
|
|
20231122,182000,1733702740,8970,8970,8970,8970,0
|
|
20231122,181900,1733702740,8970,8970,8970,8970,0
|
|
20231122,181800,1733702740,8970,8970,8970,8970,0
|
|
20231122,181700,1733702740,8970,8970,8970,8970,0
|
|
20231122,181600,1733702740,8970,8970,8970,8970,0
|
|
20231122,181500,1733702740,8970,8970,8970,8970,0
|
|
20231122,181400,1733702740,8970,8970,8970,8970,0
|
|
20231122,181300,1733702740,8970,8970,8970,8970,0
|
|
20231122,181200,1733702740,8970,8970,8970,8970,0
|
|
20231122,181100,1733702740,8970,8970,8970,8970,0
|
|
20231122,181000,1733702740,8970,8970,8970,8970,0
|
|
20231122,180900,1733702740,8970,8970,8970,8970,0
|
|
20231122,180800,1733702740,8970,8970,8970,8970,0
|
|
20231122,180700,1733702740,8970,8970,8970,8970,0
|
|
20231122,180600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,180500,1733702740,8970,8970,8970,8970,0
|
|
20231122,180400,1733702740,8970,8970,8970,8970,0
|
|
20231122,180300,1733702740,8970,8970,8970,8970,0
|
|
20231122,180200,1733702740,8970,8970,8970,8970,0
|
|
20231122,180100,1733702740,8970,8970,8970,8970,0
|
|
20231122,180000,1733702740,8970,8970,8970,8970,0
|
|
20231122,175900,1733702740,8970,8970,8970,8970,0
|
|
20231122,175800,1733702740,8970,8970,8970,8970,0
|
|
20231122,175700,1733702740,8970,8970,8970,8970,0
|
|
20231122,175600,1733702740,8970,8970,8970,8970,0
|
|
20231122,175500,1733702740,8970,8970,8970,8970,0
|
|
20231122,175400,1733702740,8970,8970,8970,8970,0
|
|
20231122,175300,1733702740,8970,8970,8970,8970,0
|
|
20231122,175200,1733702740,8970,8970,8970,8970,0
|
|
20231122,175100,1733702740,8970,8970,8970,8970,0
|
|
20231122,175000,1733702740,8970,8970,8970,8970,0
|
|
20231122,174900,1733702740,8970,8970,8970,8970,0
|
|
20231122,174800,1733702740,8970,8970,8970,8970,0
|
|
20231122,174700,1733702740,8970,8970,8970,8970,0
|
|
20231122,174600,1733702740,8970,8970,8970,8970,0
|
|
20231122,174500,1733702740,8970,8970,8970,8970,0
|
|
20231122,174400,1733702740,8970,8970,8970,8970,0
|
|
20231122,174300,1733702740,8970,8970,8970,8970,0
|
|
20231122,174200,1733702740,8970,8970,8970,8970,0
|
|
20231122,174100,1733702740,8970,8970,8970,8970,0
|
|
20231122,174000,1733702740,8970,8970,8970,8970,0
|
|
20231122,173900,1733702740,8970,8970,8970,8970,0
|
|
20231122,173800,1733702740,8970,8970,8970,8970,0
|
|
20231122,173700,1733702740,8970,8970,8970,8970,0
|
|
20231122,173600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,173500,1733702740,8970,8970,8970,8970,0
|
|
20231122,173400,1733702740,8970,8970,8970,8970,0
|
|
20231122,173300,1733702740,8970,8970,8970,8970,0
|
|
20231122,173200,1733702740,8970,8970,8970,8970,0
|
|
20231122,173100,1733702740,8970,8970,8970,8970,0
|
|
20231122,173000,1733702740,8970,8970,8970,8970,0
|
|
20231122,172900,1733702740,8970,8970,8970,8970,0
|
|
20231122,172800,1733702740,8970,8970,8970,8970,0
|
|
20231122,172700,1733702740,8970,8970,8970,8970,0
|
|
20231122,172600,1733702740,8970,8970,8970,8970,0
|
|
20231122,172500,1733702740,8970,8970,8970,8970,0
|
|
20231122,172400,1733702740,8970,8970,8970,8970,0
|
|
20231122,172300,1733702740,8970,8970,8970,8970,0
|
|
20231122,172200,1733702740,8970,8970,8970,8970,0
|
|
20231122,172100,1733702740,8970,8970,8970,8970,0
|
|
20231122,172000,1733702740,8970,8970,8970,8970,0
|
|
20231122,171900,1733702740,8970,8970,8970,8970,0
|
|
20231122,171800,1733702740,8970,8970,8970,8970,0
|
|
20231122,171700,1733702740,8970,8970,8970,8970,0
|
|
20231122,171600,1733702740,8970,8970,8970,8970,0
|
|
20231122,171500,1733702740,8970,8970,8970,8970,0
|
|
20231122,171400,1733702740,8970,8970,8970,8970,0
|
|
20231122,171300,1733702740,8970,8970,8970,8970,0
|
|
20231122,171200,1733702740,8970,8970,8970,8970,0
|
|
20231122,171100,1733702740,8970,8970,8970,8970,0
|
|
20231122,171000,1733702740,8970,8970,8970,8970,0
|
|
20231122,170900,1733702740,8970,8970,8970,8970,0
|
|
20231122,170800,1733702740,8970,8970,8970,8970,0
|
|
20231122,170700,1733702740,8970,8970,8970,8970,0
|
|
20231122,170600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,170500,1733702740,8970,8970,8970,8970,0
|
|
20231122,170400,1733702740,8970,8970,8970,8970,0
|
|
20231122,170300,1733702740,8970,8970,8970,8970,0
|
|
20231122,170200,1733702740,8970,8970,8970,8970,0
|
|
20231122,170100,1733702740,8970,8970,8970,8970,0
|
|
20231122,170000,1733702740,8970,8970,8970,8970,0
|
|
20231122,165900,1733702740,8970,8970,8970,8970,0
|
|
20231122,165800,1733702740,8970,8970,8970,8970,0
|
|
20231122,165700,1733702740,8970,8970,8970,8970,0
|
|
20231122,165600,1733702740,8970,8970,8970,8970,0
|
|
20231122,165500,1733702740,8970,8970,8970,8970,0
|
|
20231122,165400,1733702740,8970,8970,8970,8970,0
|
|
20231122,165300,1733702740,8970,8970,8970,8970,0
|
|
20231122,165200,1733702740,8970,8970,8970,8970,0
|
|
20231122,165100,1733702740,8970,8970,8970,8970,0
|
|
20231122,165000,1733702740,8970,8970,8970,8970,0
|
|
20231122,164900,1733702740,8970,8970,8970,8970,0
|
|
20231122,164800,1733702740,8970,8970,8970,8970,0
|
|
20231122,164700,1733702740,8970,8970,8970,8970,0
|
|
20231122,164600,1733702740,8970,8970,8970,8970,0
|
|
20231122,164500,1733702740,8970,8970,8970,8970,0
|
|
20231122,164400,1733702740,8970,8970,8970,8970,0
|
|
20231122,164300,1733702740,8970,8970,8970,8970,0
|
|
20231122,164200,1733702740,8970,8970,8970,8970,0
|
|
20231122,164100,1733702740,8970,8970,8970,8970,0
|
|
20231122,164000,1733702740,8970,8970,8970,8970,0
|
|
20231122,163900,1733702740,8970,8970,8970,8970,0
|
|
20231122,163800,1733702740,8970,8970,8970,8970,0
|
|
20231122,163700,1733702740,8970,8970,8970,8970,0
|
|
20231122,163600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,163500,1733702740,8970,8970,8970,8970,0
|
|
20231122,163400,1733702740,8970,8970,8970,8970,0
|
|
20231122,163300,1733702740,8970,8970,8970,8970,0
|
|
20231122,163200,1733702740,8970,8970,8970,8970,0
|
|
20231122,163100,1733702740,8970,8970,8970,8970,0
|
|
20231122,163000,1733702740,8970,8970,8970,8970,0
|
|
20231122,162900,1733702740,8970,8970,8970,8970,0
|
|
20231122,162800,1733702740,8970,8970,8970,8970,0
|
|
20231122,162700,1733702740,8970,8970,8970,8970,0
|
|
20231122,162600,1733702740,8970,8970,8970,8970,0
|
|
20231122,162500,1733702740,8970,8970,8970,8970,0
|
|
20231122,162400,1733702740,8970,8970,8970,8970,0
|
|
20231122,162300,1733702740,8970,8970,8970,8970,0
|
|
20231122,162200,1733702740,8970,8970,8970,8970,0
|
|
20231122,162100,1733702740,8970,8970,8970,8970,0
|
|
20231122,162000,1733702740,8970,8970,8970,8970,0
|
|
20231122,161900,1733702740,8970,8970,8970,8970,0
|
|
20231122,161800,1733702740,8970,8970,8970,8970,0
|
|
20231122,161700,1733702740,8970,8970,8970,8970,0
|
|
20231122,161600,1733702740,8970,8970,8970,8970,0
|
|
20231122,161500,1733702740,8970,8970,8970,8970,0
|
|
20231122,161400,1733702740,8970,8970,8970,8970,0
|
|
20231122,161300,1733702740,8970,8970,8970,8970,0
|
|
20231122,161200,1733702740,8970,8970,8970,8970,0
|
|
20231122,161100,1733702740,8970,8970,8970,8970,0
|
|
20231122,161000,1733702740,8970,8970,8970,8970,0
|
|
20231122,160900,1733702740,8970,8970,8970,8970,0
|
|
20231122,160800,1733702740,8970,8970,8970,8970,0
|
|
20231122,160700,1733702740,8970,8970,8970,8970,0
|
|
20231122,160600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,160500,1733702740,8970,8970,8970,8970,0
|
|
20231122,160400,1733702740,8970,8970,8970,8970,0
|
|
20231122,160300,1733702740,8970,8970,8970,8970,0
|
|
20231122,160200,1733702740,8970,8970,8970,8970,0
|
|
20231122,160100,1733702740,8970,8970,8970,8970,0
|
|
20231122,160000,1733702740,8970,8970,8970,8970,0
|
|
20231122,155900,1733702740,8970,8970,8970,8970,0
|
|
20231122,155800,1733702740,8970,8970,8970,8970,0
|
|
20231122,155700,1733702740,8970,8970,8970,8970,0
|
|
20231122,155600,1733702740,8970,8970,8970,8970,0
|
|
20231122,155500,1733702740,8970,8970,8970,8970,0
|
|
20231122,155400,1733702740,8970,8970,8970,8970,0
|
|
20231122,155300,1733702740,8970,8970,8970,8970,0
|
|
20231122,155200,1733702740,8970,8970,8970,8970,0
|
|
20231122,155100,1733702740,8970,8970,8970,8970,0
|
|
20231122,155000,1733702740,8970,8970,8970,8970,0
|
|
20231122,154900,1733702740,8970,8970,8970,8970,0
|
|
20231122,154800,1733702740,8970,8970,8970,8970,0
|
|
20231122,154700,1733702740,8970,8970,8970,8970,0
|
|
20231122,154600,1733702740,8970,8970,8970,8970,0
|
|
20231122,154500,1733702740,8970,8970,8970,8970,0
|
|
20231122,154400,1733702740,8970,8970,8970,8970,0
|
|
20231122,154300,1733702740,8970,8970,8970,8970,0
|
|
20231122,154200,1733702740,8970,8970,8970,8970,0
|
|
20231122,154100,1733702740,8970,8970,8970,8970,0
|
|
20231122,154000,1733702740,8970,8970,8970,8970,0
|
|
20231122,153900,1733702740,8970,8970,8970,8970,0
|
|
20231122,153800,1733702740,8970,8970,8970,8970,0
|
|
20231122,153700,1733702740,8970,8970,8970,8970,0
|
|
20231122,153600,1733702740,8970,8970,8970,8970,2242
|
|
20231122,153500,1733702740,8970,8970,8970,8970,0
|
|
20231122,153400,1733702740,8970,8970,8970,8970,0
|
|
20231122,153300,1733702740,8970,8970,8970,8970,0
|
|
20231122,153200,1733702740,8970,8970,8970,8970,0
|
|
20231122,153100,1733702740,8970,8970,8970,8970,0
|
|
20231122,153000,1733702740,8970,8970,8970,8970,2242
|
|
20231122,152900,1713592000,8940,8940,8940,8940,0
|
|
20231122,152800,1713592000,8940,8940,8940,8940,0
|
|
20231122,152700,1713592000,8940,8940,8940,8940,0
|
|
20231122,152600,1713592000,8940,8940,8940,8940,0
|
|
20231122,152500,1713592000,8940,8940,8940,8940,0
|
|
20231122,152400,1713592000,8940,8940,8940,8940,0
|
|
20231122,152300,1713592000,8940,8940,8940,8940,0
|
|
20231122,152200,1713592000,8940,8940,8940,8940,0
|
|
20231122,152100,1713592000,8940,8940,8940,8940,0
|
|
20231122,152000,1713592000,8940,8940,8940,8940,0
|
|
20231122,151900,1713592000,8940,8900,8950,8860,4398
|
|
20231122,151800,1674605480,8950,8940,8970,8900,1504
|
|
20231122,151700,1661176180,8940,8970,8990,8940,904
|
|
20231122,151600,1653074380,8990,8950,8990,8920,1918
|
|
20231122,151500,1635886250,8940,8980,8990,8940,2957
|
|
20231122,151400,1609370080,8980,8920,9060,8920,12460
|
|
20231122,151300,1497557050,8900,8880,8900,8870,3495
|
|
20231122,151200,1466492500,8880,8820,8890,8820,5511
|
|
20231122,151100,1417648980,8830,8820,8850,8790,5350
|
|
20231122,151000,1370500180,8820,8800,8830,8780,4359
|
|
20231122,150900,1332089580,8800,8760,8800,8760,2059
|
|
20231122,150800,1314004350,8770,8770,8770,8760,83
|
|
20231122,150700,1313276660,8790,8750,8790,8750,1822
|
|
20231122,150600,1297328240,8750,8720,8750,8710,408
|
|
20231122,150500,1293768390,8730,8740,8760,8730,881
|
|
20231122,150400,1286076990,8740,8760,8760,8740,16
|
|
20231122,150300,1285937130,8730,8730,8730,8730,2
|
|
20231122,150200,1285919670,8730,8750,8750,8730,1050
|
|
20231122,150100,1276733170,8760,8720,8760,8700,694
|
|
20231122,150000,1270686590,8720,8790,8800,8720,2294
|
|
20231122,145900,1250626160,8790,8700,8890,8680,14751
|
|
20231122,145800,1120416020,8720,8740,8760,8720,58
|
|
20231122,145700,1119908310,8760,8710,8760,8710,3156
|
|
20231122,145600,1092281460,8710,8710,8710,8710,16
|
|
20231122,145500,1092142100,8750,8730,8750,8720,1061
|
|
20231122,145400,1082879640,8730,8730,8730,8730,0
|
|
20231122,145300,1082879640,8730,8690,8730,8690,936
|
|
20231122,145200,1074743620,8690,8690,8690,8690,0
|
|
20231122,145100,1074743620,8690,8690,8690,8690,1
|
|
20231122,145000,1074734930,8650,8650,8650,8650,0
|
|
20231122,144900,1074734930,8650,8650,8650,8650,0
|
|
20231122,144800,1074734930,8650,8650,8650,8650,22
|
|
20231122,144700,1074544630,8690,8690,8690,8690,0
|
|
20231122,144600,1074544630,8690,8630,8690,8630,628
|
|
20231122,144500,1069100280,8630,8630,8630,8630,23
|
|
20231122,144400,1068901790,8610,8630,8630,8610,1297
|
|
20231122,144300,1057724960,8620,8650,8650,8620,923
|
|
20231122,144200,1049754840,8640,8640,8640,8640,2
|
|
20231122,144100,1049737560,8640,8640,8640,8640,2
|
|
20231122,144000,1049720280,8640,8640,8640,8640,3
|
|
20231122,143900,1049694360,8690,8620,8690,8620,84
|
|
20231122,143800,1048966830,8670,8640,8670,8620,587
|
|
20231122,143700,1043905230,8650,8650,8650,8650,1
|
|
20231122,143600,1043896580,8660,8660,8660,8660,0
|
|
20231122,143500,1043896580,8660,8660,8660,8660,1
|
|
20231122,143400,1043887920,8640,8640,8640,8640,0
|
|
20231122,143300,1043887920,8640,8640,8640,8630,948
|
|
20231122,143200,1035705500,8660,8660,8660,8660,0
|
|
20231122,143100,1035705500,8660,8690,8690,8650,421
|
|
20231122,143000,1032062440,8690,8690,8700,8690,7
|
|
20231122,142900,1032001600,8680,8680,8680,8680,0
|
|
20231122,142800,1032001600,8680,8680,8680,8680,0
|
|
20231122,142700,1032001600,8680,8680,8680,8680,1
|
|
20231122,142600,1031992920,8640,8640,8640,8640,0
|
|
20231122,142500,1031992920,8640,8640,8640,8640,700
|
|
20231122,142400,1025944920,8630,8650,8650,8630,695
|
|
20231122,142300,1019937490,8650,8650,8650,8650,0
|
|
20231122,142200,1019937490,8650,8650,8650,8650,0
|
|
20231122,142100,1019937490,8650,8650,8650,8650,74
|
|
20231122,142000,1019297390,8640,8640,8640,8640,414
|
|
20231122,141900,1015720430,8640,8640,8640,8640,39
|
|
20231122,141800,1015383470,8640,8670,8670,8640,1064
|
|
20231122,141700,1006184600,8670,8670,8670,8670,0
|
|
20231122,141600,1006184600,8670,8670,8670,8670,2
|
|
20231122,141500,1006167260,8680,8690,8690,8680,4
|
|
20231122,141400,1006132530,8660,8680,8680,8660,100
|
|
20231122,141300,1005266500,8670,8670,8670,8670,0
|
|
20231122,141200,1005266500,8670,8670,8670,8670,1
|
|
20231122,141100,1005257830,8650,8650,8650,8650,10
|
|
20231122,141000,1005171330,8670,8670,8670,8670,30
|
|
20231122,140900,1004911230,8670,8670,8670,8670,2
|
|
20231122,140800,1004893890,8700,8640,8700,8640,20
|
|
20231122,140700,1004720850,8630,8630,8630,8630,500
|
|
20231122,140600,1000405850,8630,8650,8650,8630,101
|
|
20231122,140500,999533300,8640,8650,8650,8640,11
|
|
20231122,140400,999438250,8640,8640,8640,8640,0
|
|
20231122,140300,999438250,8640,8640,8640,8640,0
|
|
20231122,140200,999438250,8640,8640,8640,8640,503
|
|
20231122,140100,995092330,8640,8640,8640,8640,0
|
|
20231122,140000,995092330,8640,8640,8640,8640,13
|
|
20231122,135900,994980010,8640,8640,8640,8640,0
|
|
20231122,135800,994980010,8640,8640,8640,8640,0
|
|
20231122,135700,994980010,8640,8640,8640,8640,0
|
|
20231122,135600,994980010,8640,8660,8660,8640,196
|
|
20231122,135500,993286350,8650,8650,8650,8650,0
|
|
20231122,135400,993286350,8650,8650,8650,8650,0
|
|
20231122,135300,993286350,8650,8670,8670,8650,700
|
|
20231122,135200,987225350,8670,8670,8670,8670,21
|
|
20231122,135100,987043280,8670,8670,8670,8670,0
|
|
20231122,135000,987043280,8670,8670,8670,8670,0
|
|
20231122,134900,987043280,8670,8670,8670,8670,0
|
|
20231122,134800,987043280,8670,8670,8670,8670,0
|
|
20231122,134700,987043280,8670,8670,8670,8670,57
|
|
20231122,134600,986549090,8700,8700,8700,8700,0
|
|
20231122,134500,986549090,8700,8690,8700,8690,100
|
|
20231122,134400,985679100,8670,8670,8670,8670,1
|
|
20231122,134300,985670430,8670,8670,8670,8670,1
|
|
20231122,134200,985661760,8650,8660,8660,8650,151
|
|
20231122,134100,984355600,8670,8660,8670,8650,490
|
|
20231122,134000,980107590,8660,8670,8670,8660,56
|
|
20231122,133900,979622620,8670,8670,8670,8670,321
|
|
20231122,133800,976839550,8670,8690,8690,8660,1662
|
|
20231122,133700,962427680,8730,8730,8730,8730,0
|
|
20231122,133600,962427680,8730,8690,8730,8690,68
|
|
20231122,133500,961836640,8730,8710,8730,8710,527
|
|
20231122,133400,957236010,8730,8730,8730,8730,0
|
|
20231122,133300,957236010,8730,8730,8730,8730,0
|
|
20231122,133200,957236010,8730,8710,8730,8710,200
|
|
20231122,133100,955490070,8730,8730,8730,8710,150
|
|
20231122,133000,954180590,8720,8710,8720,8710,700
|
|
20231122,132900,948081240,8720,8720,8720,8720,0
|
|
20231122,132800,948081240,8720,8720,8720,8720,0
|
|
20231122,132700,948081240,8720,8720,8720,8720,5
|
|
20231122,132600,948037640,8740,8700,8740,8700,64
|
|
20231122,132500,947480720,8700,8740,8740,8700,616
|
|
20231122,132400,942113160,8740,8750,8750,8740,331
|
|
20231122,132300,939217850,8750,8740,8750,8740,1647
|
|
20231122,132200,924808220,8740,8710,8740,8710,939
|
|
20231122,132100,916619590,8700,8710,8710,8700,86
|
|
20231122,132000,915870730,8710,8700,8710,8690,589
|
|
20231122,131900,910743180,8700,8700,8700,8700,430
|
|
20231122,131800,907002180,8700,8700,8700,8700,0
|
|
20231122,131700,907002180,8700,8700,8700,8700,72
|
|
20231122,131600,906375780,8700,8700,8700,8700,186
|
|
20231122,131500,904757580,8700,8700,8730,8700,477
|
|
20231122,131400,900607610,8730,8730,8730,8730,0
|
|
20231122,131300,900607610,8730,8730,8730,8730,0
|
|
20231122,131200,900607610,8730,8730,8730,8730,0
|
|
20231122,131100,900607610,8730,8720,8730,8720,600
|
|
20231122,131000,895372710,8720,8710,8720,8710,204
|
|
20231122,130900,893593950,8720,8720,8720,8720,0
|
|
20231122,130800,893593950,8720,8720,8720,8720,0
|
|
20231122,130700,893593950,8720,8700,8720,8700,422
|
|
20231122,130600,889920080,8700,8680,8700,8680,530
|
|
20231122,130500,885316740,8680,8660,8680,8660,285
|
|
20231122,130400,882847040,8640,8640,8640,8640,32
|
|
20231122,130300,882570560,8660,8660,8660,8660,165
|
|
20231122,130200,881141660,8660,8640,8660,8640,51
|
|
20231122,130100,880701000,8660,8660,8660,8660,0
|
|
20231122,130000,880701000,8660,8670,8670,8660,709
|
|
20231122,125900,874558420,8690,8680,8690,8680,55
|
|
20231122,125800,874080530,8680,8670,8680,8670,1010
|
|
20231122,125700,865323730,8680,8680,8680,8680,22
|
|
20231122,125600,865132770,8680,8670,8690,8670,914
|
|
20231122,125500,857200960,8660,8650,8660,8650,556
|
|
20231122,125400,852388770,8630,8670,8670,8630,487
|
|
20231122,125300,848185920,8640,8640,8640,8640,462
|
|
20231122,125200,844194240,8670,8670,8670,8670,466
|
|
20231122,125100,840154020,8640,8660,8660,8630,862
|
|
20231122,125000,832710190,8670,8700,8700,8670,1711
|
|
20231122,124900,817862740,8710,8710,8710,8710,61
|
|
20231122,124800,817331430,8740,8720,8740,8720,700
|
|
20231122,124700,811219450,8740,8740,8750,8720,422
|
|
20231122,124600,807532960,8740,8710,8750,8710,1067
|
|
20231122,124500,798207700,8740,8640,8740,8640,2504
|
|
20231122,124400,776438020,8640,8640,8640,8640,0
|
|
20231122,124300,776438020,8640,8630,8650,8630,195
|
|
20231122,124200,774753580,8630,8630,8630,8630,3
|
|
20231122,124100,774727690,8630,8630,8630,8630,0
|
|
20231122,124000,774727690,8630,8630,8630,8630,0
|
|
20231122,123900,774727690,8630,8630,8640,8630,3
|
|
20231122,123800,774701790,8640,8620,8640,8620,447
|
|
20231122,123700,770844170,8620,8620,8640,8620,235
|
|
20231122,123600,768816980,8620,8600,8630,8600,333
|
|
20231122,123500,765948650,8610,8610,8610,8610,0
|
|
20231122,123400,765948650,8610,8610,8610,8610,20
|
|
20231122,123300,765776450,8610,8610,8610,8610,21
|
|
20231122,123200,765595640,8610,8610,8610,8610,0
|
|
20231122,123100,765595640,8610,8620,8620,8610,311
|
|
20231122,123000,762917920,8610,8610,8610,8610,1
|
|
20231122,122900,762909310,8600,8600,8600,8600,128
|
|
20231122,122800,761808510,8610,8600,8610,8600,502
|
|
20231122,122700,757491300,8600,8600,8600,8600,0
|
|
20231122,122600,757491300,8600,8600,8600,8600,0
|
|
20231122,122500,757491300,8600,8600,8600,8600,0
|
|
20231122,122400,757491300,8600,8600,8600,8600,12
|
|
20231122,122300,757388100,8600,8600,8600,8600,0
|
|
20231122,122200,757388100,8600,8600,8600,8600,1
|
|
20231122,122100,757379500,8600,8600,8600,8600,1
|
|
20231122,122000,757370900,8640,8600,8640,8600,21
|
|
20231122,121900,757190000,8600,8590,8640,8590,32
|
|
20231122,121800,756914170,8620,8580,8620,8580,139
|
|
20231122,121700,755716120,8570,8580,8620,8570,195
|
|
20231122,121600,754035530,8610,8580,8610,8580,10
|
|
20231122,121500,753949520,8580,8570,8580,8570,4
|
|
20231122,121400,753915220,8560,8560,8560,8560,75
|
|
20231122,121300,753273220,8620,8620,8620,8560,15
|
|
20231122,121200,753144310,8610,8560,8620,8560,9
|
|
20231122,121100,753066960,8540,8570,8570,8530,811
|
|
20231122,121000,746130280,8570,8570,8570,8570,0
|
|
20231122,120900,746130280,8570,8590,8620,8570,58
|
|
20231122,120800,745630540,8580,8580,8610,8580,5
|
|
20231122,120700,745587580,8570,8600,8600,8570,1204
|
|
20231122,120600,735261530,8630,8600,8630,8600,5
|
|
20231122,120500,735218470,8590,8590,8590,8590,0
|
|
20231122,120400,735218470,8590,8590,8590,8590,0
|
|
20231122,120300,735218470,8590,8600,8600,8590,219
|
|
20231122,120200,733335260,8600,8590,8650,8590,234
|
|
20231122,120100,731320350,8590,8590,8590,8590,0
|
|
20231122,120000,731320350,8590,8580,8660,8580,475
|
|
20231122,115900,727239840,8660,8570,8660,8570,502
|
|
20231122,115800,722913320,8570,8590,8590,8570,48
|
|
20231122,115700,722501400,8600,8660,8660,8600,389
|
|
20231122,115600,719155340,8670,8570,8670,8570,1121
|
|
20231122,115500,709485820,8560,8560,8560,8560,16
|
|
20231122,115400,709348860,8560,8560,8560,8560,139
|
|
20231122,115300,708159020,8560,8550,8560,8550,117
|
|
20231122,115200,707157660,8560,8560,8560,8560,100
|
|
20231122,115100,706301660,8550,8560,8560,8550,43
|
|
20231122,115000,705933820,8550,8610,8610,8540,117
|
|
20231122,114900,704933420,8570,8540,8610,8540,492
|
|
20231122,114800,700717380,8540,8530,8570,8530,52
|
|
20231122,114700,700272740,8530,8540,8540,8530,13
|
|
20231122,114600,700161830,8540,8540,8570,8540,25
|
|
20231122,114500,699948180,8540,8550,8550,8540,203
|
|
20231122,114400,698214550,8540,8550,8570,8540,778
|
|
20231122,114300,691553400,8550,8530,8610,8530,177
|
|
20231122,114200,690041380,8530,8540,8540,8530,128
|
|
20231122,114100,688949420,8540,8530,8540,8530,11
|
|
20231122,114000,688855490,8520,8520,8520,8520,26
|
|
20231122,113900,688633970,8520,8530,8530,8520,8
|
|
20231122,113800,688565770,8530,8520,8530,8520,2
|
|
20231122,113700,688548720,8540,8510,8540,8510,173
|
|
20231122,113600,687076450,8500,8530,8530,8500,1797
|
|
20231122,113500,671791590,8530,8520,8530,8520,1522
|
|
20231122,113400,658824090,8520,8520,8520,8520,0
|
|
20231122,113300,658824090,8520,8530,8530,8520,685
|
|
20231122,113200,652983510,8570,8530,8570,8530,18
|
|
20231122,113100,652829920,8530,8570,8570,8530,2003
|
|
20231122,113000,635697090,8570,8570,8570,8570,13
|
|
20231122,112900,635585680,8610,8580,8610,8580,20
|
|
20231122,112800,635413520,8620,8570,8620,8570,610
|
|
20231122,112700,630185660,8560,8560,8560,8560,40
|
|
20231122,112600,629843260,8560,8570,8570,8560,43
|
|
20231122,112500,629474910,8560,8560,8560,8560,0
|
|
20231122,112400,629474910,8560,8570,8570,8560,772
|
|
20231122,112300,622862070,8570,8570,8570,8570,16
|
|
20231122,112200,622724950,8570,8570,8570,8570,0
|
|
20231122,112100,622724950,8570,8570,8570,8570,16
|
|
20231122,112000,622587830,8570,8570,8570,8570,0
|
|
20231122,111900,622587830,8570,8580,8580,8570,20
|
|
20231122,111800,622416400,8580,8580,8620,8580,308
|
|
20231122,111700,619761760,8580,8570,8580,8570,73
|
|
20231122,111600,619136110,8570,8570,8620,8560,719
|
|
20231122,111500,612956310,8570,8570,8570,8570,0
|
|
20231122,111400,612956310,8570,8560,8570,8560,267
|
|
20231122,111300,610668290,8560,8560,8560,8560,239
|
|
20231122,111200,608622450,8610,8560,8610,8550,37
|
|
20231122,111100,608305750,8560,8560,8560,8560,0
|
|
20231122,111000,608305750,8560,8560,8560,8550,124
|
|
20231122,110900,607244470,8560,8560,8560,8560,0
|
|
20231122,110800,607244470,8560,8560,8560,8550,137
|
|
20231122,110700,606072110,8560,8560,8560,8560,5
|
|
20231122,110600,606029310,8560,8570,8570,8550,1256
|
|
20231122,110500,595276990,8570,8580,8590,8570,985
|
|
20231122,110400,586821070,8580,8580,8580,8580,289
|
|
20231122,110300,584341450,8580,8580,8580,8580,16
|
|
20231122,110200,584204170,8590,8580,8630,8580,1815
|
|
20231122,110100,568600940,8570,8580,8580,8570,23
|
|
20231122,110000,568403760,8570,8580,8580,8570,399
|
|
20231122,105900,564984300,8570,8570,8580,8570,500
|
|
20231122,105800,560694470,8580,8560,8580,8560,36
|
|
20231122,105700,560386260,8560,8570,8570,8560,36
|
|
20231122,105600,560078090,8580,8570,8580,8570,193
|
|
20231122,105500,558422160,8580,8570,8580,8550,491
|
|
20231122,105400,554223410,8570,8580,8580,8570,189
|
|
20231122,105300,552602480,8570,8570,8570,8570,54
|
|
20231122,105200,552139700,8580,8570,8580,8570,17
|
|
20231122,105100,551994000,8570,8570,8580,8570,31
|
|
20231122,105000,551728310,8570,8560,8580,8560,11
|
|
20231122,104900,551634020,8560,8560,8560,8560,18
|
|
20231122,104800,551479940,8580,8550,8580,8550,27
|
|
20231122,104700,551249020,8550,8550,8550,8550,10
|
|
20231122,104600,551163520,8550,8550,8550,8550,1
|
|
20231122,104500,551154970,8550,8540,8580,8540,120
|
|
20231122,104400,550130110,8540,8540,8580,8540,40
|
|
20231122,104300,549788390,8580,8560,8580,8540,398
|
|
20231122,104200,546385790,8560,8570,8570,8560,39
|
|
20231122,104100,546051570,8560,8560,8560,8560,8
|
|
20231122,104000,545983090,8560,8590,8600,8530,3466
|
|
20231122,103900,516343790,8580,8570,8580,8570,29
|
|
20231122,103800,516095230,8560,8590,8590,8560,3911
|
|
20231122,103700,482580970,8600,8600,8600,8600,0
|
|
20231122,103600,482580970,8600,8600,8600,8600,3
|
|
20231122,103500,482555170,8600,8610,8610,8590,247
|
|
20231122,103400,480432780,8620,8620,8620,8620,10
|
|
20231122,103300,480346580,8610,8610,8610,8610,1
|
|
20231122,103200,480337970,8640,8630,8640,8630,22
|
|
20231122,103100,480148080,8570,8570,8580,8570,2629
|
|
20231122,103000,457616660,8560,8570,8570,8560,44
|
|
20231122,102900,457239600,8570,8570,8570,8570,825
|
|
20231122,102800,450169350,8570,8570,8570,8570,345
|
|
20231122,102700,447212700,8580,8580,8580,8570,1399
|
|
20231122,102600,435221980,8590,8600,8600,8590,301
|
|
20231122,102500,432635870,8630,8600,8630,8600,21
|
|
20231122,102400,432454730,8590,8570,8590,8570,707
|
|
20231122,102300,426395550,8570,8610,8610,8570,1688
|
|
20231122,102200,411926360,8610,8610,8630,8610,5
|
|
20231122,102100,411883270,8600,8600,8600,8600,0
|
|
20231122,102000,411883270,8600,8600,8600,8600,17
|
|
20231122,101900,411737070,8610,8630,8630,8610,106
|
|
20231122,101800,410824310,8620,8620,8620,8620,18
|
|
20231122,101700,410669150,8620,8570,8630,8570,52
|
|
20231122,101600,410221620,8570,8620,8620,8550,6888
|
|
20231122,101500,351223770,8610,8630,8630,8610,1254
|
|
20231122,101400,340420250,8630,8630,8630,8630,0
|
|
20231122,101300,340420250,8630,8630,8630,8630,6
|
|
20231122,101200,340368470,8630,8620,8630,8620,16
|
|
20231122,101100,340230400,8620,8620,8620,8620,18
|
|
20231122,101000,340075240,8620,8620,8620,8620,100
|
|
20231122,100900,339213240,8620,8620,8620,8620,0
|
|
20231122,100800,339213240,8620,8620,8620,8620,1740
|
|
20231122,100700,324214440,8620,8620,8620,8620,10
|
|
20231122,100600,324128240,8630,8630,8630,8630,0
|
|
20231122,100500,324128240,8630,8630,8630,8630,308
|
|
20231122,100400,321470200,8640,8640,8640,8640,145
|
|
20231122,100300,320217400,8630,8620,8630,8620,19
|
|
20231122,100200,320053600,8660,8650,8660,8620,589
|
|
20231122,100100,314967710,8660,8660,8660,8660,1
|
|
20231122,100000,314959050,8660,8660,8660,8660,48
|
|
20231122,095900,314543370,8660,8680,8680,8660,542
|
|
20231122,095800,309848640,8670,8670,8670,8670,118
|
|
20231122,095700,308825580,8670,8670,8670,8670,16
|
|
20231122,095600,308686860,8670,8670,8670,8670,1
|
|
20231122,095500,308678190,8680,8670,8680,8660,191
|
|
20231122,095400,307022880,8670,8680,8680,8670,265
|
|
20231122,095300,304724360,8690,8690,8690,8690,41
|
|
20231122,095200,304368070,8690,8700,8700,8690,299
|
|
20231122,095100,301769590,8700,8680,8710,8670,558
|
|
20231122,095000,296925770,8680,8710,8710,8670,374
|
|
20231122,094900,293680110,8680,8680,8710,8680,6
|
|
20231122,094800,293627970,8670,8670,8670,8670,149
|
|
20231122,094700,292336140,8660,8680,8710,8660,1196
|
|
20231122,094600,281971160,8710,8670,8710,8670,203
|
|
20231122,094500,280203110,8660,8660,8710,8660,1003
|
|
20231122,094400,271467930,8700,8650,8700,8650,303
|
|
20231122,094300,268846920,8700,8690,8710,8640,1776
|
|
20231122,094200,253459160,8690,8690,8690,8690,86
|
|
20231122,094100,252711820,8710,8690,8710,8690,101
|
|
20231122,094000,251834100,8700,8710,8710,8680,767
|
|
20231122,093900,245172530,8700,8710,8720,8700,842
|
|
20231122,093800,237845190,8730,8710,8730,8710,157
|
|
20231122,093700,236477180,8730,8740,8750,8710,1433
|
|
20231122,093600,223983170,8750,8740,8750,8740,100
|
|
20231122,093500,223108340,8750,8750,8750,8750,30
|
|
20231122,093400,222845840,8750,8760,8760,8750,307
|
|
20231122,093300,220159520,8760,8750,8760,8730,2382
|
|
20231122,093200,199300920,8750,8730,8750,8730,464
|
|
20231122,093100,195246210,8730,8730,8740,8730,574
|
|
20231122,093000,190233190,8720,8730,8730,8720,273
|
|
20231122,092900,187849910,8730,8710,8730,8710,77
|
|
20231122,092800,187178030,8710,8710,8710,8710,125
|
|
20231122,092700,186089280,8710,8700,8710,8700,158
|
|
20231122,092600,184714510,8750,8730,8750,8710,440
|
|
20231122,092500,180873310,8740,8740,8740,8740,159
|
|
20231122,092400,179483650,8750,8740,8750,8740,147
|
|
20231122,092300,178198700,8750,8750,8750,8750,2
|
|
20231122,092200,178181200,8760,8740,8760,8740,582
|
|
20231122,092100,173094120,8740,8770,8770,8740,1586
|
|
20231122,092000,159221480,8770,8760,8780,8760,1773
|
|
20231122,091900,143674800,8760,8760,8760,8760,869
|
|
20231122,091800,136062360,8760,8750,8770,8750,517
|
|
20231122,091700,131536490,8740,8730,8750,8730,460
|
|
20231122,091600,127516490,8730,8760,8780,8730,1390
|
|
20231122,091500,115344720,8760,8750,8760,8740,1171
|
|
20231122,091400,105092310,8760,8750,8760,8750,392
|
|
20231122,091300,101660230,8730,8700,8730,8680,2813
|
|
20231122,091200,77137310,8700,8700,8700,8700,402
|
|
20231122,091100,73639910,8720,8720,8720,8720,436
|
|
20231122,091000,69837990,8720,8720,8720,8720,254
|
|
20231122,090900,67623110,8720,8720,8720,8690,527
|
|
20231122,090800,63043150,8730,8750,8750,8690,677
|
|
20231122,090700,57142600,8760,8760,8760,8730,410
|
|
20231122,090600,53559450,8770,8740,8770,8730,976
|
|
20231122,090500,45030050,8780,8700,8780,8700,1494
|
|
20231122,090400,31974360,8690,8640,8690,8640,993
|
|
20231122,090300,23351150,8640,8600,8640,8600,335
|
|
20231122,090200,20465290,8580,8610,8610,8580,851
|
|
20231122,090100,13144990,8610,8560,8610,8550,1029
|
|
20231122,090000,4344090,8560,8550,8560,8550,508
|