771 lines
36 KiB
CSV
771 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,214800,67236430,3840,3840,3840,3840,131
|
|
20241129,214700,67236430,3840,3840,3840,3840,0
|
|
20241129,214600,67236430,3840,3840,3840,3840,0
|
|
20241129,214500,67236430,3840,3840,3840,3840,0
|
|
20241129,214400,67236430,3840,3840,3840,3840,0
|
|
20241129,214300,67236430,3840,3840,3840,3840,0
|
|
20241129,214200,67236430,3840,3840,3840,3840,0
|
|
20241129,214100,67236430,3840,3840,3840,3840,0
|
|
20241129,214000,67236430,3840,3840,3840,3840,0
|
|
20241129,213900,67236430,3840,3840,3840,3840,0
|
|
20241129,213800,67236430,3840,3840,3840,3840,0
|
|
20241129,213700,67236430,3840,3840,3840,3840,0
|
|
20241129,213600,67236430,3840,3840,3840,3840,0
|
|
20241129,213500,67236430,3840,3840,3840,3840,0
|
|
20241129,213400,67236430,3840,3840,3840,3840,0
|
|
20241129,213300,67236430,3840,3840,3840,3840,0
|
|
20241129,213200,67236430,3840,3840,3840,3840,0
|
|
20241129,213100,67236430,3840,3840,3840,3840,0
|
|
20241129,213000,67236430,3840,3840,3840,3840,0
|
|
20241129,212900,67236430,3840,3840,3840,3840,0
|
|
20241129,212800,67236430,3840,3840,3840,3840,0
|
|
20241129,212700,67236430,3840,3840,3840,3840,0
|
|
20241129,212600,67236430,3840,3840,3840,3840,0
|
|
20241129,212500,67236430,3840,3840,3840,3840,0
|
|
20241129,212400,67236430,3840,3840,3840,3840,0
|
|
20241129,212300,67236430,3840,3840,3840,3840,0
|
|
20241129,212200,67236430,3840,3840,3840,3840,0
|
|
20241129,212100,67236430,3840,3840,3840,3840,0
|
|
20241129,212000,67236430,3840,3840,3840,3840,0
|
|
20241129,211900,67236430,3840,3840,3840,3840,0
|
|
20241129,211800,67236430,3840,3840,3840,3840,131
|
|
20241129,211700,67236430,3840,3840,3840,3840,0
|
|
20241129,211600,67236430,3840,3840,3840,3840,0
|
|
20241129,211500,67236430,3840,3840,3840,3840,0
|
|
20241129,211400,67236430,3840,3840,3840,3840,0
|
|
20241129,211300,67236430,3840,3840,3840,3840,0
|
|
20241129,211200,67236430,3840,3840,3840,3840,0
|
|
20241129,211100,67236430,3840,3840,3840,3840,0
|
|
20241129,211000,67236430,3840,3840,3840,3840,0
|
|
20241129,210900,67236430,3840,3840,3840,3840,0
|
|
20241129,210800,67236430,3840,3840,3840,3840,0
|
|
20241129,210700,67236430,3840,3840,3840,3840,0
|
|
20241129,210600,67236430,3840,3840,3840,3840,0
|
|
20241129,210500,67236430,3840,3840,3840,3840,0
|
|
20241129,210400,67236430,3840,3840,3840,3840,0
|
|
20241129,210300,67236430,3840,3840,3840,3840,0
|
|
20241129,210200,67236430,3840,3840,3840,3840,0
|
|
20241129,210100,67236430,3840,3840,3840,3840,0
|
|
20241129,210000,67236430,3840,3840,3840,3840,0
|
|
20241129,205900,67236430,3840,3840,3840,3840,0
|
|
20241129,205800,67236430,3840,3840,3840,3840,0
|
|
20241129,205700,67236430,3840,3840,3840,3840,0
|
|
20241129,205600,67236430,3840,3840,3840,3840,0
|
|
20241129,205500,67236430,3840,3840,3840,3840,0
|
|
20241129,205400,67236430,3840,3840,3840,3840,0
|
|
20241129,205300,67236430,3840,3840,3840,3840,0
|
|
20241129,205200,67236430,3840,3840,3840,3840,0
|
|
20241129,205100,67236430,3840,3840,3840,3840,0
|
|
20241129,205000,67236430,3840,3840,3840,3840,0
|
|
20241129,204900,67236430,3840,3840,3840,3840,0
|
|
20241129,204800,67236430,3840,3840,3840,3840,131
|
|
20241129,204700,67236430,3840,3840,3840,3840,0
|
|
20241129,204600,67236430,3840,3840,3840,3840,0
|
|
20241129,204500,67236430,3840,3840,3840,3840,0
|
|
20241129,204400,67236430,3840,3840,3840,3840,0
|
|
20241129,204300,67236430,3840,3840,3840,3840,0
|
|
20241129,204200,67236430,3840,3840,3840,3840,0
|
|
20241129,204100,67236430,3840,3840,3840,3840,0
|
|
20241129,204000,67236430,3840,3840,3840,3840,0
|
|
20241129,203900,67236430,3840,3840,3840,3840,0
|
|
20241129,203800,67236430,3840,3840,3840,3840,0
|
|
20241129,203700,67236430,3840,3840,3840,3840,0
|
|
20241129,203600,67236430,3840,3840,3840,3840,0
|
|
20241129,203500,67236430,3840,3840,3840,3840,0
|
|
20241129,203400,67236430,3840,3840,3840,3840,0
|
|
20241129,203300,67236430,3840,3840,3840,3840,0
|
|
20241129,203200,67236430,3840,3840,3840,3840,0
|
|
20241129,203100,67236430,3840,3840,3840,3840,0
|
|
20241129,203000,67236430,3840,3840,3840,3840,0
|
|
20241129,202900,67236430,3840,3840,3840,3840,0
|
|
20241129,202800,67236430,3840,3840,3840,3840,0
|
|
20241129,202700,67236430,3840,3840,3840,3840,0
|
|
20241129,202600,67236430,3840,3840,3840,3840,0
|
|
20241129,202500,67236430,3840,3840,3840,3840,0
|
|
20241129,202400,67236430,3840,3840,3840,3840,0
|
|
20241129,202300,67236430,3840,3840,3840,3840,0
|
|
20241129,202200,67236430,3840,3840,3840,3840,0
|
|
20241129,202100,67236430,3840,3840,3840,3840,0
|
|
20241129,202000,67236430,3840,3840,3840,3840,0
|
|
20241129,201900,67236430,3840,3840,3840,3840,0
|
|
20241129,201800,67236430,3840,3840,3840,3840,131
|
|
20241129,201700,67236430,3840,3840,3840,3840,0
|
|
20241129,201600,67236430,3840,3840,3840,3840,0
|
|
20241129,201500,67236430,3840,3840,3840,3840,0
|
|
20241129,201400,67236430,3840,3840,3840,3840,0
|
|
20241129,201300,67236430,3840,3840,3840,3840,0
|
|
20241129,201200,67236430,3840,3840,3840,3840,0
|
|
20241129,201100,67236430,3840,3840,3840,3840,0
|
|
20241129,201000,67236430,3840,3840,3840,3840,0
|
|
20241129,200900,67236430,3840,3840,3840,3840,0
|
|
20241129,200800,67236430,3840,3840,3840,3840,0
|
|
20241129,200700,67236430,3840,3840,3840,3840,0
|
|
20241129,200600,67236430,3840,3840,3840,3840,0
|
|
20241129,200500,67236430,3840,3840,3840,3840,0
|
|
20241129,200400,67236430,3840,3840,3840,3840,0
|
|
20241129,200300,67236430,3840,3840,3840,3840,0
|
|
20241129,200200,67236430,3840,3840,3840,3840,0
|
|
20241129,200100,67236430,3840,3840,3840,3840,0
|
|
20241129,200000,67236430,3840,3840,3840,3840,0
|
|
20241129,195900,67236430,3840,3840,3840,3840,0
|
|
20241129,195800,67236430,3840,3840,3840,3840,0
|
|
20241129,195700,67236430,3840,3840,3840,3840,0
|
|
20241129,195600,67236430,3840,3840,3840,3840,0
|
|
20241129,195500,67236430,3840,3840,3840,3840,0
|
|
20241129,195400,67236430,3840,3840,3840,3840,0
|
|
20241129,195300,67236430,3840,3840,3840,3840,0
|
|
20241129,195200,67236430,3840,3840,3840,3840,0
|
|
20241129,195100,67236430,3840,3840,3840,3840,0
|
|
20241129,195000,67236430,3840,3840,3840,3840,0
|
|
20241129,194900,67236430,3840,3840,3840,3840,0
|
|
20241129,194800,67236430,3840,3840,3840,3840,131
|
|
20241129,194700,67236430,3840,3840,3840,3840,0
|
|
20241129,194600,67236430,3840,3840,3840,3840,0
|
|
20241129,194500,67236430,3840,3840,3840,3840,0
|
|
20241129,194400,67236430,3840,3840,3840,3840,0
|
|
20241129,194300,67236430,3840,3840,3840,3840,0
|
|
20241129,194200,67236430,3840,3840,3840,3840,0
|
|
20241129,194100,67236430,3840,3840,3840,3840,0
|
|
20241129,194000,67236430,3840,3840,3840,3840,0
|
|
20241129,193900,67236430,3840,3840,3840,3840,0
|
|
20241129,193800,67236430,3840,3840,3840,3840,0
|
|
20241129,193700,67236430,3840,3840,3840,3840,0
|
|
20241129,193600,67236430,3840,3840,3840,3840,0
|
|
20241129,193500,67236430,3840,3840,3840,3840,0
|
|
20241129,193400,67236430,3840,3840,3840,3840,0
|
|
20241129,193300,67236430,3840,3840,3840,3840,0
|
|
20241129,193200,67236430,3840,3840,3840,3840,0
|
|
20241129,193100,67236430,3840,3840,3840,3840,0
|
|
20241129,193000,67236430,3840,3840,3840,3840,0
|
|
20241129,192900,67236430,3840,3840,3840,3840,0
|
|
20241129,192800,67236430,3840,3840,3840,3840,0
|
|
20241129,192700,67236430,3840,3840,3840,3840,0
|
|
20241129,192600,67236430,3840,3840,3840,3840,0
|
|
20241129,192500,67236430,3840,3840,3840,3840,0
|
|
20241129,192400,67236430,3840,3840,3840,3840,0
|
|
20241129,192300,67236430,3840,3840,3840,3840,0
|
|
20241129,192200,67236430,3840,3840,3840,3840,0
|
|
20241129,192100,67236430,3840,3840,3840,3840,0
|
|
20241129,192000,67236430,3840,3840,3840,3840,0
|
|
20241129,191900,67236430,3840,3840,3840,3840,0
|
|
20241129,191800,67236430,3840,3840,3840,3840,131
|
|
20241129,191700,67236430,3840,3840,3840,3840,0
|
|
20241129,191600,67236430,3840,3840,3840,3840,0
|
|
20241129,191500,67236430,3840,3840,3840,3840,0
|
|
20241129,191400,67236430,3840,3840,3840,3840,0
|
|
20241129,191300,67236430,3840,3840,3840,3840,0
|
|
20241129,191200,67236430,3840,3840,3840,3840,0
|
|
20241129,191100,67236430,3840,3840,3840,3840,0
|
|
20241129,191000,67236430,3840,3840,3840,3840,0
|
|
20241129,190900,67236430,3840,3840,3840,3840,0
|
|
20241129,190800,67236430,3840,3840,3840,3840,0
|
|
20241129,190700,67236430,3840,3840,3840,3840,0
|
|
20241129,190600,67236430,3840,3840,3840,3840,0
|
|
20241129,190500,67236430,3840,3840,3840,3840,0
|
|
20241129,190400,67236430,3840,3840,3840,3840,0
|
|
20241129,190300,67236430,3840,3840,3840,3840,0
|
|
20241129,190200,67236430,3840,3840,3840,3840,0
|
|
20241129,190100,67236430,3840,3840,3840,3840,0
|
|
20241129,190000,67236430,3840,3840,3840,3840,0
|
|
20241129,185900,67236430,3840,3840,3840,3840,0
|
|
20241129,185800,67236430,3840,3840,3840,3840,0
|
|
20241129,185700,67236430,3840,3840,3840,3840,0
|
|
20241129,185600,67236430,3840,3840,3840,3840,0
|
|
20241129,185500,67236430,3840,3840,3840,3840,0
|
|
20241129,185400,67236430,3840,3840,3840,3840,0
|
|
20241129,185300,67236430,3840,3840,3840,3840,0
|
|
20241129,185200,67236430,3840,3840,3840,3840,0
|
|
20241129,185100,67236430,3840,3840,3840,3840,0
|
|
20241129,185000,67236430,3840,3840,3840,3840,0
|
|
20241129,184900,67236430,3840,3840,3840,3840,0
|
|
20241129,184800,67236430,3840,3840,3840,3840,131
|
|
20241129,184700,67236430,3840,3840,3840,3840,0
|
|
20241129,184600,67236430,3840,3840,3840,3840,0
|
|
20241129,184500,67236430,3840,3840,3840,3840,0
|
|
20241129,184400,67236430,3840,3840,3840,3840,0
|
|
20241129,184300,67236430,3840,3840,3840,3840,0
|
|
20241129,184200,67236430,3840,3840,3840,3840,0
|
|
20241129,184100,67236430,3840,3840,3840,3840,0
|
|
20241129,184000,67236430,3840,3840,3840,3840,0
|
|
20241129,183900,67236430,3840,3840,3840,3840,0
|
|
20241129,183800,67236430,3840,3840,3840,3840,0
|
|
20241129,183700,67236430,3840,3840,3840,3840,0
|
|
20241129,183600,67236430,3840,3840,3840,3840,0
|
|
20241129,183500,67236430,3840,3840,3840,3840,0
|
|
20241129,183400,67236430,3840,3840,3840,3840,0
|
|
20241129,183300,67236430,3840,3840,3840,3840,0
|
|
20241129,183200,67236430,3840,3840,3840,3840,0
|
|
20241129,183100,67236430,3840,3840,3840,3840,0
|
|
20241129,183000,67236430,3840,3840,3840,3840,0
|
|
20241129,182900,67236430,3840,3840,3840,3840,0
|
|
20241129,182800,67236430,3840,3840,3840,3840,0
|
|
20241129,182700,67236430,3840,3840,3840,3840,0
|
|
20241129,182600,67236430,3840,3840,3840,3840,0
|
|
20241129,182500,67236430,3840,3840,3840,3840,0
|
|
20241129,182400,67236430,3840,3840,3840,3840,0
|
|
20241129,182300,67236430,3840,3840,3840,3840,0
|
|
20241129,182200,67236430,3840,3840,3840,3840,0
|
|
20241129,182100,67236430,3840,3840,3840,3840,0
|
|
20241129,182000,67236430,3840,3840,3840,3840,0
|
|
20241129,181900,67236430,3840,3840,3840,3840,0
|
|
20241129,181800,67236430,3840,3840,3840,3840,131
|
|
20241129,181700,67236430,3840,3840,3840,3840,0
|
|
20241129,181600,67236430,3840,3840,3840,3840,0
|
|
20241129,181500,67236430,3840,3840,3840,3840,0
|
|
20241129,181400,67236430,3840,3840,3840,3840,0
|
|
20241129,181300,67236430,3840,3840,3840,3840,0
|
|
20241129,181200,67236430,3840,3840,3840,3840,0
|
|
20241129,181100,67236430,3840,3840,3840,3840,0
|
|
20241129,181000,67236430,3840,3840,3840,3840,0
|
|
20241129,180900,67236430,3840,3840,3840,3840,0
|
|
20241129,180800,67236430,3840,3840,3840,3840,0
|
|
20241129,180700,67236430,3840,3840,3840,3840,0
|
|
20241129,180600,67236430,3840,3840,3840,3840,0
|
|
20241129,180500,67236430,3840,3840,3840,3840,0
|
|
20241129,180400,67236430,3840,3840,3840,3840,0
|
|
20241129,180300,67236430,3840,3840,3840,3840,0
|
|
20241129,180200,67236430,3840,3840,3840,3840,0
|
|
20241129,180100,67236430,3840,3840,3840,3840,0
|
|
20241129,180000,67236430,3840,3840,3840,3840,0
|
|
20241129,175900,67236430,3840,3840,3840,3840,0
|
|
20241129,175800,67236430,3840,3840,3840,3840,0
|
|
20241129,175700,67236430,3840,3840,3840,3840,0
|
|
20241129,175600,67236430,3840,3840,3840,3840,0
|
|
20241129,175500,67236430,3840,3840,3840,3840,0
|
|
20241129,175400,67236430,3840,3840,3840,3840,0
|
|
20241129,175300,67236430,3840,3840,3840,3840,0
|
|
20241129,175200,67236430,3840,3840,3840,3840,0
|
|
20241129,175100,67236430,3840,3840,3840,3840,0
|
|
20241129,175000,67236430,3840,3840,3840,3840,0
|
|
20241129,174900,67236430,3840,3840,3840,3840,0
|
|
20241129,174800,67236430,3840,3840,3840,3840,131
|
|
20241129,174700,67236430,3840,3840,3840,3840,0
|
|
20241129,174600,67236430,3840,3840,3840,3840,0
|
|
20241129,174500,67236430,3840,3840,3840,3840,0
|
|
20241129,174400,67236430,3840,3840,3840,3840,0
|
|
20241129,174300,67236430,3840,3840,3840,3840,0
|
|
20241129,174200,67236430,3840,3840,3840,3840,0
|
|
20241129,174100,67236430,3840,3840,3840,3840,0
|
|
20241129,174000,67236430,3840,3840,3840,3840,0
|
|
20241129,173900,67236430,3840,3840,3840,3840,0
|
|
20241129,173800,67236430,3840,3840,3840,3840,0
|
|
20241129,173700,67236430,3840,3840,3840,3840,0
|
|
20241129,173600,67236430,3840,3840,3840,3840,0
|
|
20241129,173500,67236430,3840,3840,3840,3840,0
|
|
20241129,173400,67236430,3840,3840,3840,3840,0
|
|
20241129,173300,67236430,3840,3840,3840,3840,0
|
|
20241129,173200,67236430,3840,3840,3840,3840,0
|
|
20241129,173100,67236430,3840,3840,3840,3840,0
|
|
20241129,173000,67236430,3840,3840,3840,3840,0
|
|
20241129,172900,67236430,3840,3840,3840,3840,0
|
|
20241129,172800,67236430,3840,3840,3840,3840,0
|
|
20241129,172700,67236430,3840,3840,3840,3840,0
|
|
20241129,172600,67236430,3840,3840,3840,3840,0
|
|
20241129,172500,67236430,3840,3840,3840,3840,0
|
|
20241129,172400,67236430,3840,3840,3840,3840,0
|
|
20241129,172300,67236430,3840,3840,3840,3840,0
|
|
20241129,172200,67236430,3840,3840,3840,3840,0
|
|
20241129,172100,67236430,3840,3840,3840,3840,0
|
|
20241129,172000,67236430,3840,3840,3840,3840,0
|
|
20241129,171900,67236430,3840,3840,3840,3840,0
|
|
20241129,171800,67236430,3840,3840,3840,3840,131
|
|
20241129,171700,67236430,3840,3840,3840,3840,0
|
|
20241129,171600,67236430,3840,3840,3840,3840,0
|
|
20241129,171500,67236430,3840,3840,3840,3840,0
|
|
20241129,171400,67236430,3840,3840,3840,3840,0
|
|
20241129,171300,67236430,3840,3840,3840,3840,0
|
|
20241129,171200,67236430,3840,3840,3840,3840,0
|
|
20241129,171100,67236430,3840,3840,3840,3840,0
|
|
20241129,171000,67236430,3840,3840,3840,3840,0
|
|
20241129,170900,67236430,3840,3840,3840,3840,0
|
|
20241129,170800,67236430,3840,3840,3840,3840,0
|
|
20241129,170700,67236430,3840,3840,3840,3840,0
|
|
20241129,170600,67236430,3840,3840,3840,3840,0
|
|
20241129,170500,67236430,3840,3840,3840,3840,0
|
|
20241129,170400,67236430,3840,3840,3840,3840,0
|
|
20241129,170300,67236430,3840,3840,3840,3840,0
|
|
20241129,170200,67236430,3840,3840,3840,3840,0
|
|
20241129,170100,67236430,3840,3840,3840,3840,0
|
|
20241129,170000,67236430,3840,3840,3840,3840,0
|
|
20241129,165900,67236430,3840,3840,3840,3840,0
|
|
20241129,165800,67236430,3840,3840,3840,3840,0
|
|
20241129,165700,67236430,3840,3840,3840,3840,0
|
|
20241129,165600,67236430,3840,3840,3840,3840,0
|
|
20241129,165500,67236430,3840,3840,3840,3840,0
|
|
20241129,165400,67236430,3840,3840,3840,3840,0
|
|
20241129,165300,67236430,3840,3840,3840,3840,0
|
|
20241129,165200,67236430,3840,3840,3840,3840,0
|
|
20241129,165100,67236430,3840,3840,3840,3840,0
|
|
20241129,165000,67236430,3840,3840,3840,3840,0
|
|
20241129,164900,67236430,3840,3840,3840,3840,0
|
|
20241129,164800,67236430,3840,3840,3840,3840,131
|
|
20241129,164700,67236430,3840,3840,3840,3840,0
|
|
20241129,164600,67236430,3840,3840,3840,3840,0
|
|
20241129,164500,67236430,3840,3840,3840,3840,0
|
|
20241129,164400,67236430,3840,3840,3840,3840,0
|
|
20241129,164300,67236430,3840,3840,3840,3840,0
|
|
20241129,164200,67236430,3840,3840,3840,3840,0
|
|
20241129,164100,67236430,3840,3840,3840,3840,0
|
|
20241129,164000,67236430,3840,3840,3840,3840,0
|
|
20241129,163900,67236430,3840,3840,3840,3840,0
|
|
20241129,163800,67236430,3840,3840,3840,3840,0
|
|
20241129,163700,67236430,3840,3840,3840,3840,0
|
|
20241129,163600,67236430,3840,3840,3840,3840,0
|
|
20241129,163500,67236430,3840,3840,3840,3840,0
|
|
20241129,163400,67236430,3840,3840,3840,3840,0
|
|
20241129,163300,67236430,3840,3840,3840,3840,0
|
|
20241129,163200,67236430,3840,3840,3840,3840,0
|
|
20241129,163100,67236430,3840,3840,3840,3840,0
|
|
20241129,163000,67236430,3840,3840,3840,3840,0
|
|
20241129,162900,67236430,3840,3840,3840,3840,0
|
|
20241129,162800,67236430,3840,3840,3840,3840,0
|
|
20241129,162700,67236430,3840,3840,3840,3840,0
|
|
20241129,162600,67236430,3840,3840,3840,3840,0
|
|
20241129,162500,67236430,3840,3840,3840,3840,0
|
|
20241129,162400,67236430,3840,3840,3840,3840,0
|
|
20241129,162300,67236430,3840,3840,3840,3840,0
|
|
20241129,162200,67236430,3840,3840,3840,3840,0
|
|
20241129,162100,67236430,3840,3840,3840,3840,0
|
|
20241129,162000,67236430,3840,3840,3840,3840,0
|
|
20241129,161900,67236430,3840,3840,3840,3840,0
|
|
20241129,161800,67236430,3840,3840,3840,3840,131
|
|
20241129,161700,67236430,3840,3840,3840,3840,0
|
|
20241129,161600,67236430,3840,3840,3840,3840,0
|
|
20241129,161500,67236430,3840,3840,3840,3840,0
|
|
20241129,161400,67236430,3840,3840,3840,3840,0
|
|
20241129,161300,67236430,3840,3840,3840,3840,0
|
|
20241129,161200,67236430,3840,3840,3840,3840,0
|
|
20241129,161100,67236430,3840,3840,3840,3840,0
|
|
20241129,161000,67236430,3840,3840,3840,3840,0
|
|
20241129,160900,67236430,3840,3840,3840,3840,0
|
|
20241129,160800,67236430,3840,3840,3840,3840,0
|
|
20241129,160700,67236430,3840,3840,3840,3840,0
|
|
20241129,160600,67236430,3840,3840,3840,3840,0
|
|
20241129,160500,67236430,3840,3840,3840,3840,0
|
|
20241129,160400,67236430,3840,3840,3840,3840,0
|
|
20241129,160300,67236430,3840,3840,3840,3840,0
|
|
20241129,160200,67236430,3840,3840,3840,3840,0
|
|
20241129,160100,67236430,3840,3840,3840,3840,0
|
|
20241129,160000,67236430,3840,3840,3840,3840,0
|
|
20241129,155900,67236430,3840,3840,3840,3840,0
|
|
20241129,155800,67236430,3840,3840,3840,3840,0
|
|
20241129,155700,67236430,3840,3840,3840,3840,0
|
|
20241129,155600,67236430,3840,3840,3840,3840,0
|
|
20241129,155500,67236430,3840,3840,3840,3840,0
|
|
20241129,155400,67236430,3840,3840,3840,3840,0
|
|
20241129,155300,67236430,3840,3840,3840,3840,0
|
|
20241129,155200,67236430,3840,3840,3840,3840,0
|
|
20241129,155100,67236430,3840,3840,3840,3840,0
|
|
20241129,155000,67236430,3840,3840,3840,3840,0
|
|
20241129,154900,67236430,3840,3840,3840,3840,0
|
|
20241129,154800,67236430,3840,3840,3840,3840,131
|
|
20241129,154700,67236430,3840,3840,3840,3840,0
|
|
20241129,154600,67236430,3840,3840,3840,3840,0
|
|
20241129,154500,67236430,3840,3840,3840,3840,0
|
|
20241129,154400,67236430,3840,3840,3840,3840,0
|
|
20241129,154300,67236430,3840,3840,3840,3840,0
|
|
20241129,154200,67236430,3840,3840,3840,3840,0
|
|
20241129,154100,67236430,3840,3840,3840,3840,0
|
|
20241129,154000,67236430,3840,3840,3840,3840,0
|
|
20241129,153900,67236430,3840,3840,3840,3840,0
|
|
20241129,153800,67236430,3840,3840,3840,3840,0
|
|
20241129,153700,67236430,3840,3840,3840,3840,0
|
|
20241129,153600,67236430,3840,3840,3840,3840,0
|
|
20241129,153500,67236430,3840,3840,3840,3840,0
|
|
20241129,153400,67236430,3840,3840,3840,3840,0
|
|
20241129,153300,67236430,3840,3840,3840,3840,0
|
|
20241129,153200,67236430,3840,3840,3840,3840,0
|
|
20241129,153100,67236430,3840,3840,3840,3840,0
|
|
20241129,153000,67236430,3840,3840,3840,3840,131
|
|
20241129,152900,66733390,3770,3770,3770,3770,0
|
|
20241129,152800,66733390,3770,3770,3770,3770,0
|
|
20241129,152700,66733390,3770,3770,3770,3770,0
|
|
20241129,152600,66733390,3770,3770,3770,3770,0
|
|
20241129,152500,66733390,3770,3770,3770,3770,0
|
|
20241129,152400,66733390,3770,3770,3770,3770,0
|
|
20241129,152300,66733390,3770,3770,3770,3770,0
|
|
20241129,152200,66733390,3770,3770,3770,3770,0
|
|
20241129,152100,66733390,3770,3770,3770,3770,0
|
|
20241129,152000,66733390,3770,3770,3770,3770,0
|
|
20241129,151900,66733390,3770,3775,3855,3765,352
|
|
20241129,151800,65388590,3845,3845,3845,3845,0
|
|
20241129,151700,65388590,3845,3800,3845,3800,157
|
|
20241129,151600,64789615,3810,3810,3810,3810,0
|
|
20241129,151500,64789615,3810,3810,3810,3810,1
|
|
20241129,151400,64785805,3810,3810,3810,3810,0
|
|
20241129,151300,64785805,3810,3810,3810,3810,1
|
|
20241129,151200,64781995,3760,3760,3760,3760,0
|
|
20241129,151100,64781995,3760,3760,3760,3760,0
|
|
20241129,151000,64781995,3760,3785,3785,3760,3000
|
|
20241129,150900,53481010,3815,3815,3815,3815,0
|
|
20241129,150800,53481010,3815,3805,3815,3805,1001
|
|
20241129,150700,49668335,3790,3790,3790,3790,9
|
|
20241129,150600,49634225,3790,3785,3790,3785,181
|
|
20241129,150500,48949135,3790,3800,3805,3790,24
|
|
20241129,150400,48858135,3805,3805,3805,3805,9
|
|
20241129,150300,48823890,3810,3810,3810,3810,0
|
|
20241129,150200,48823890,3810,3810,3810,3810,0
|
|
20241129,150100,48823890,3810,3810,3810,3810,0
|
|
20241129,150000,48823890,3810,3810,3810,3810,0
|
|
20241129,145900,48823890,3810,3810,3810,3810,0
|
|
20241129,145800,48823890,3810,3810,3810,3810,0
|
|
20241129,145700,48823890,3810,3810,3810,3810,0
|
|
20241129,145600,48823890,3810,3810,3810,3810,0
|
|
20241129,145500,48823890,3810,3810,3810,3810,0
|
|
20241129,145400,48823890,3810,3810,3810,3810,0
|
|
20241129,145300,48823890,3810,3810,3810,3810,0
|
|
20241129,145200,48823890,3810,3810,3810,3810,0
|
|
20241129,145100,48823890,3810,3810,3810,3810,0
|
|
20241129,145000,48823890,3810,3810,3810,3810,0
|
|
20241129,144900,48823890,3810,3810,3810,3810,0
|
|
20241129,144800,48823890,3810,3810,3810,3810,0
|
|
20241129,144700,48823890,3810,3810,3810,3810,0
|
|
20241129,144600,48823890,3810,3810,3810,3810,0
|
|
20241129,144500,48823890,3810,3810,3810,3810,0
|
|
20241129,144400,48823890,3810,3810,3810,3810,0
|
|
20241129,144300,48823890,3810,3810,3810,3810,0
|
|
20241129,144200,48823890,3810,3810,3810,3810,0
|
|
20241129,144100,48823890,3810,3810,3810,3810,0
|
|
20241129,144000,48823890,3810,3810,3810,3810,0
|
|
20241129,143900,48823890,3810,3810,3810,3810,0
|
|
20241129,143800,48823890,3810,3810,3810,3810,0
|
|
20241129,143700,48823890,3810,3810,3810,3810,0
|
|
20241129,143600,48823890,3810,3795,3810,3795,18
|
|
20241129,143500,48755520,3790,3790,3790,3790,0
|
|
20241129,143400,48755520,3790,3790,3790,3790,0
|
|
20241129,143300,48755520,3790,3785,3790,3785,202
|
|
20241129,143200,47989955,3790,3785,3790,3785,11
|
|
20241129,143100,47948315,3790,3790,3790,3790,1
|
|
20241129,143000,47944525,3785,3795,3795,3785,940
|
|
20241129,142900,44379215,3795,3795,3795,3795,3
|
|
20241129,142800,44367830,3795,3795,3795,3795,21
|
|
20241129,142700,44288135,3805,3805,3805,3805,5
|
|
20241129,142600,44269110,3805,3805,3805,3805,0
|
|
20241129,142500,44269110,3805,3795,3805,3795,214
|
|
20241129,142400,43456920,3825,3825,3825,3825,0
|
|
20241129,142300,43456920,3825,3825,3825,3825,0
|
|
20241129,142200,43456920,3825,3825,3825,3825,0
|
|
20241129,142100,43456920,3825,3825,3825,3825,0
|
|
20241129,142000,43456920,3825,3825,3825,3825,0
|
|
20241129,141900,43456920,3825,3825,3825,3825,0
|
|
20241129,141800,43456920,3825,3825,3825,3825,1
|
|
20241129,141700,43453095,3795,3795,3795,3795,0
|
|
20241129,141600,43453095,3795,3795,3795,3795,300
|
|
20241129,141500,42314595,3825,3825,3825,3825,0
|
|
20241129,141400,42314595,3825,3825,3825,3825,0
|
|
20241129,141300,42314595,3825,3825,3825,3825,0
|
|
20241129,141200,42314595,3825,3825,3825,3825,0
|
|
20241129,141100,42314595,3825,3825,3825,3825,1
|
|
20241129,141000,42310770,3795,3795,3795,3795,41
|
|
20241129,140900,42155175,3840,3840,3840,3840,0
|
|
20241129,140800,42155175,3840,3840,3840,3840,0
|
|
20241129,140700,42155175,3840,3840,3840,3840,2
|
|
20241129,140600,42147495,3800,3800,3800,3800,0
|
|
20241129,140500,42147495,3800,3795,3800,3790,2981
|
|
20241129,140400,30821190,3790,3790,3790,3790,0
|
|
20241129,140300,30821190,3790,3790,3790,3790,0
|
|
20241129,140200,30821190,3790,3790,3790,3790,38
|
|
20241129,140100,30677170,3800,3800,3800,3800,1
|
|
20241129,140000,30673370,3795,3795,3795,3795,0
|
|
20241129,135900,30673370,3795,3795,3795,3795,0
|
|
20241129,135800,30673370,3795,3795,3795,3795,0
|
|
20241129,135700,30673370,3795,3795,3795,3795,8
|
|
20241129,135600,30643010,3790,3790,3790,3790,0
|
|
20241129,135500,30643010,3790,3790,3790,3790,0
|
|
20241129,135400,30643010,3790,3790,3790,3790,0
|
|
20241129,135300,30643010,3790,3790,3790,3790,0
|
|
20241129,135200,30643010,3790,3790,3790,3790,0
|
|
20241129,135100,30643010,3790,3790,3790,3790,0
|
|
20241129,135000,30643010,3790,3790,3790,3790,3
|
|
20241129,134900,30631640,3790,3790,3790,3790,23
|
|
20241129,134800,30544470,3800,3800,3800,3800,0
|
|
20241129,134700,30544470,3800,3800,3800,3800,0
|
|
20241129,134600,30544470,3800,3800,3800,3800,0
|
|
20241129,134500,30544470,3800,3800,3800,3800,0
|
|
20241129,134400,30544470,3800,3800,3800,3800,0
|
|
20241129,134300,30544470,3800,3800,3800,3800,0
|
|
20241129,134200,30544470,3800,3800,3800,3800,0
|
|
20241129,134100,30544470,3800,3800,3800,3800,0
|
|
20241129,134000,30544470,3800,3800,3800,3800,0
|
|
20241129,133900,30544470,3800,3800,3800,3800,15
|
|
20241129,133800,30487470,3800,3800,3800,3800,0
|
|
20241129,133700,30487470,3800,3800,3800,3800,55
|
|
20241129,133600,30278470,3800,3800,3800,3800,0
|
|
20241129,133500,30278470,3800,3800,3800,3800,0
|
|
20241129,133400,30278470,3800,3800,3800,3790,126
|
|
20241129,133300,29799780,3800,3800,3800,3800,0
|
|
20241129,133200,29799780,3800,3800,3800,3800,1
|
|
20241129,133100,29795980,3790,3795,3795,3790,19
|
|
20241129,133000,29723885,3800,3800,3800,3800,2
|
|
20241129,132900,29716285,3845,3845,3845,3845,0
|
|
20241129,132800,29716285,3845,3845,3845,3845,0
|
|
20241129,132700,29716285,3845,3845,3845,3845,0
|
|
20241129,132600,29716285,3845,3840,3845,3840,6
|
|
20241129,132500,29693240,3820,3820,3820,3820,0
|
|
20241129,132400,29693240,3820,3820,3820,3820,0
|
|
20241129,132300,29693240,3820,3820,3820,3820,0
|
|
20241129,132200,29693240,3820,3820,3820,3820,0
|
|
20241129,132100,29693240,3820,3820,3820,3820,11
|
|
20241129,132000,29651220,3820,3820,3820,3820,0
|
|
20241129,131900,29651220,3820,3820,3820,3820,0
|
|
20241129,131800,29651220,3820,3820,3820,3820,0
|
|
20241129,131700,29651220,3820,3820,3820,3820,3
|
|
20241129,131600,29639760,3790,3790,3790,3790,0
|
|
20241129,131500,29639760,3790,3800,3800,3790,457
|
|
20241129,131400,27906920,3820,3820,3820,3820,54
|
|
20241129,131300,27700640,3820,3820,3820,3820,0
|
|
20241129,131200,27700640,3820,3820,3820,3820,0
|
|
20241129,131100,27700640,3820,3820,3820,3820,0
|
|
20241129,131000,27700640,3820,3820,3820,3820,0
|
|
20241129,130900,27700640,3820,3820,3820,3820,0
|
|
20241129,130800,27700640,3820,3820,3820,3820,0
|
|
20241129,130700,27700640,3820,3820,3820,3820,0
|
|
20241129,130600,27700640,3820,3820,3820,3820,0
|
|
20241129,130500,27700640,3820,3820,3820,3820,0
|
|
20241129,130400,27700640,3820,3820,3820,3820,0
|
|
20241129,130300,27700640,3820,3795,3820,3790,1103
|
|
20241129,130200,23515470,3800,3800,3800,3800,0
|
|
20241129,130100,23515470,3800,3800,3800,3800,0
|
|
20241129,130000,23515470,3800,3800,3800,3800,0
|
|
20241129,125900,23515470,3800,3800,3800,3800,0
|
|
20241129,125800,23515470,3800,3800,3800,3800,0
|
|
20241129,125700,23515470,3800,3800,3800,3800,0
|
|
20241129,125600,23515470,3800,3800,3800,3800,0
|
|
20241129,125500,23515470,3800,3800,3800,3800,2
|
|
20241129,125400,23507870,3800,3800,3800,3800,0
|
|
20241129,125300,23507870,3800,3800,3800,3800,1
|
|
20241129,125200,23504070,3795,3795,3795,3795,3
|
|
20241129,125100,23492685,3805,3805,3805,3805,0
|
|
20241129,125000,23492685,3805,3805,3805,3805,0
|
|
20241129,124900,23492685,3805,3805,3805,3805,0
|
|
20241129,124800,23492685,3805,3805,3805,3805,0
|
|
20241129,124700,23492685,3805,3805,3805,3805,0
|
|
20241129,124600,23492685,3805,3795,3805,3795,4
|
|
20241129,124500,23477495,3795,3800,3800,3795,1178
|
|
20241129,124400,19004110,3800,3800,3800,3800,0
|
|
20241129,124300,19004110,3800,3800,3800,3800,3
|
|
20241129,124200,18992710,3805,3805,3805,3805,0
|
|
20241129,124100,18992710,3805,3800,3805,3800,4
|
|
20241129,124000,18977505,3805,3805,3805,3805,0
|
|
20241129,123900,18977505,3805,3805,3805,3805,0
|
|
20241129,123800,18977505,3805,3805,3805,3805,0
|
|
20241129,123700,18977505,3805,3805,3805,3805,0
|
|
20241129,123600,18977505,3805,3805,3805,3805,7
|
|
20241129,123500,18950870,3800,3800,3800,3800,3
|
|
20241129,123400,18939470,3800,3800,3800,3800,0
|
|
20241129,123300,18939470,3800,3800,3800,3800,0
|
|
20241129,123200,18939470,3800,3800,3800,3800,3
|
|
20241129,123100,18928070,3805,3805,3805,3805,0
|
|
20241129,123000,18928070,3805,3805,3805,3805,32
|
|
20241129,122900,18806310,3805,3805,3805,3805,0
|
|
20241129,122800,18806310,3805,3805,3805,3805,0
|
|
20241129,122700,18806310,3805,3805,3805,3805,0
|
|
20241129,122600,18806310,3805,3805,3805,3805,60
|
|
20241129,122500,18578010,3800,3800,3800,3800,0
|
|
20241129,122400,18578010,3800,3805,3805,3800,4
|
|
20241129,122300,18562805,3800,3800,3800,3800,56
|
|
20241129,122200,18350005,3805,3805,3805,3805,1
|
|
20241129,122100,18346200,3805,3805,3805,3805,6
|
|
20241129,122000,18323370,3800,3800,3800,3800,3
|
|
20241129,121900,18311970,3800,3800,3800,3800,0
|
|
20241129,121800,18311970,3800,3800,3800,3800,0
|
|
20241129,121700,18311970,3800,3800,3800,3800,0
|
|
20241129,121600,18311970,3800,3800,3800,3800,3
|
|
20241129,121500,18300570,3805,3805,3805,3805,0
|
|
20241129,121400,18300570,3805,3805,3805,3805,1
|
|
20241129,121300,18296765,3800,3800,3800,3800,3
|
|
20241129,121200,18285365,3800,3800,3800,3800,0
|
|
20241129,121100,18285365,3800,3800,3800,3800,0
|
|
20241129,121000,18285365,3800,3800,3800,3800,0
|
|
20241129,120900,18285365,3800,3800,3800,3800,3
|
|
20241129,120800,18273965,3805,3805,3805,3805,0
|
|
20241129,120700,18273965,3805,3805,3805,3805,10
|
|
20241129,120600,18235915,3800,3800,3800,3800,0
|
|
20241129,120500,18235915,3800,3800,3800,3800,0
|
|
20241129,120400,18235915,3800,3800,3800,3800,0
|
|
20241129,120300,18235915,3800,3800,3800,3800,3
|
|
20241129,120200,18224515,3800,3800,3800,3800,0
|
|
20241129,120100,18224515,3800,3800,3800,3800,0
|
|
20241129,120000,18224515,3800,3800,3800,3800,0
|
|
20241129,115900,18224515,3800,3800,3800,3800,3
|
|
20241129,115800,18213115,3805,3805,3805,3805,1
|
|
20241129,115700,18209310,3800,3800,3800,3800,0
|
|
20241129,115600,18209310,3800,3800,3800,3800,0
|
|
20241129,115500,18209310,3800,3800,3800,3800,0
|
|
20241129,115400,18209310,3800,3800,3800,3800,3
|
|
20241129,115300,18197910,3805,3805,3805,3805,0
|
|
20241129,115200,18197910,3805,3805,3805,3805,0
|
|
20241129,115100,18197910,3805,3805,3805,3805,0
|
|
20241129,115000,18197910,3805,3805,3805,3805,2
|
|
20241129,114900,18190300,3800,3800,3800,3800,3
|
|
20241129,114800,18178900,3795,3795,3795,3795,0
|
|
20241129,114700,18178900,3795,3795,3795,3795,0
|
|
20241129,114600,18178900,3795,3795,3795,3795,0
|
|
20241129,114500,18178900,3795,3795,3795,3795,3
|
|
20241129,114400,18167515,3795,3795,3795,3795,0
|
|
20241129,114300,18167515,3795,3795,3795,3795,0
|
|
20241129,114200,18167515,3795,3795,3795,3795,16
|
|
20241129,114100,18106795,3795,3795,3795,3795,0
|
|
20241129,114000,18106795,3795,3795,3795,3795,0
|
|
20241129,113900,18106795,3795,3795,3795,3795,47
|
|
20241129,113800,17928430,3805,3805,3805,3805,0
|
|
20241129,113700,17928430,3805,3805,3805,3805,0
|
|
20241129,113600,17928430,3805,3805,3805,3805,0
|
|
20241129,113500,17928430,3805,3805,3805,3805,0
|
|
20241129,113400,17928430,3805,3805,3805,3805,0
|
|
20241129,113300,17928430,3805,3805,3805,3805,0
|
|
20241129,113200,17928430,3805,3805,3805,3805,1
|
|
20241129,113100,17924625,3795,3795,3795,3795,0
|
|
20241129,113000,17924625,3795,3795,3795,3795,3
|
|
20241129,112900,17913240,3795,3795,3795,3795,0
|
|
20241129,112800,17913240,3795,3795,3795,3795,235
|
|
20241129,112700,17021415,3805,3805,3805,3805,0
|
|
20241129,112600,17021415,3805,3795,3805,3795,4
|
|
20241129,112500,17006225,3795,3795,3795,3795,0
|
|
20241129,112400,17006225,3795,3795,3795,3795,0
|
|
20241129,112300,17006225,3795,3795,3795,3795,0
|
|
20241129,112200,17006225,3795,3795,3795,3795,0
|
|
20241129,112100,17006225,3795,3795,3795,3795,0
|
|
20241129,112000,17006225,3795,3795,3795,3795,0
|
|
20241129,111900,17006225,3795,3795,3795,3795,223
|
|
20241129,111800,16159940,3795,3795,3795,3795,0
|
|
20241129,111700,16159940,3795,3795,3795,3795,0
|
|
20241129,111600,16159940,3795,3795,3795,3795,0
|
|
20241129,111500,16159940,3795,3795,3795,3795,0
|
|
20241129,111400,16159940,3795,3795,3795,3795,0
|
|
20241129,111300,16159940,3795,3795,3795,3795,0
|
|
20241129,111200,16159940,3795,3795,3795,3795,377
|
|
20241129,111100,14729225,3800,3800,3800,3800,404
|
|
20241129,111000,13194025,3800,3800,3800,3800,0
|
|
20241129,110900,13194025,3800,3800,3800,3800,0
|
|
20241129,110800,13194025,3800,3805,3805,3800,53
|
|
20241129,110700,12992375,3800,3800,3800,3800,0
|
|
20241129,110600,12992375,3800,3800,3800,3800,0
|
|
20241129,110500,12992375,3800,3800,3800,3800,3
|
|
20241129,110400,12980975,3800,3800,3800,3800,0
|
|
20241129,110300,12980975,3800,3800,3800,3800,0
|
|
20241129,110200,12980975,3800,3800,3800,3800,3
|
|
20241129,110100,12969575,3805,3805,3805,3805,1
|
|
20241129,110000,12965770,3800,3800,3800,3800,3
|
|
20241129,105900,12954370,3805,3805,3805,3805,1
|
|
20241129,105800,12950565,3800,3800,3800,3800,3
|
|
20241129,105700,12939165,3805,3800,3805,3800,99
|
|
20241129,105600,12562960,3800,3800,3800,3800,3
|
|
20241129,105500,12551560,3805,3805,3805,3805,0
|
|
20241129,105400,12551560,3805,3805,3805,3805,0
|
|
20241129,105300,12551560,3805,3805,3805,3805,0
|
|
20241129,105200,12551560,3805,3805,3805,3805,0
|
|
20241129,105100,12551560,3805,3805,3805,3805,5
|
|
20241129,105000,12532535,3795,3795,3795,3795,3
|
|
20241129,104900,12521150,3805,3805,3805,3805,0
|
|
20241129,104800,12521150,3805,3805,3805,3805,0
|
|
20241129,104700,12521150,3805,3805,3805,3805,1
|
|
20241129,104600,12517345,3795,3795,3795,3795,3
|
|
20241129,104500,12505960,3805,3805,3805,3805,0
|
|
20241129,104400,12505960,3805,3805,3805,3805,0
|
|
20241129,104300,12505960,3805,3805,3805,3805,1
|
|
20241129,104200,12502155,3800,3800,3800,3800,30
|
|
20241129,104100,12388155,3805,3805,3805,3805,0
|
|
20241129,104000,12388155,3805,3805,3805,3805,0
|
|
20241129,103900,12388155,3805,3805,3805,3805,1
|
|
20241129,103800,12384350,3795,3795,3795,3795,3
|
|
20241129,103700,12372965,3805,3805,3805,3805,0
|
|
20241129,103600,12372965,3805,3805,3805,3805,0
|
|
20241129,103500,12372965,3805,3805,3805,3805,10
|
|
20241129,103400,12334915,3795,3795,3795,3795,3
|
|
20241129,103300,12323530,3795,3795,3795,3795,0
|
|
20241129,103200,12323530,3795,3795,3795,3795,3
|
|
20241129,103100,12312145,3795,3795,3795,3795,0
|
|
20241129,103000,12312145,3795,3795,3795,3795,3
|
|
20241129,102900,12300760,3805,3800,3805,3800,50
|
|
20241129,102800,12110590,3805,3805,3805,3805,0
|
|
20241129,102700,12110590,3805,3805,3805,3805,0
|
|
20241129,102600,12110590,3805,3805,3805,3805,50
|
|
20241129,102500,11920340,3805,3795,3805,3795,4
|
|
20241129,102400,11905150,3805,3805,3805,3805,0
|
|
20241129,102300,11905150,3805,3805,3805,3805,1
|
|
20241129,102200,11901345,3795,3795,3795,3795,3
|
|
20241129,102100,11889960,3795,3795,3795,3795,0
|
|
20241129,102000,11889960,3795,3795,3795,3795,0
|
|
20241129,101900,11889960,3795,3800,3800,3795,4
|
|
20241129,101800,11874775,3805,3805,3805,3805,31
|
|
20241129,101700,11756820,3795,3795,3795,3795,0
|
|
20241129,101600,11756820,3795,3795,3795,3795,0
|
|
20241129,101500,11756820,3795,3795,3795,3795,3
|
|
20241129,101400,11745435,3795,3795,3795,3795,0
|
|
20241129,101300,11745435,3795,3795,3795,3795,0
|
|
20241129,101200,11745435,3795,3795,3795,3795,3
|
|
20241129,101100,11734050,3800,3800,3800,3800,17
|
|
20241129,101000,11669450,3800,3800,3800,3800,3
|
|
20241129,100900,11658050,3805,3805,3805,3805,20
|
|
20241129,100800,11581950,3805,3805,3805,3805,16
|
|
20241129,100700,11521070,3800,3800,3800,3800,10
|
|
20241129,100600,11483070,3805,3805,3805,3795,5
|
|
20241129,100500,11464075,3790,3790,3790,3790,0
|
|
20241129,100400,11464075,3790,3790,3790,3790,3
|
|
20241129,100300,11452705,3790,3800,3800,3790,184
|
|
20241129,100200,10753865,3800,3800,3800,3800,266
|
|
20241129,100100,9743065,3815,3815,3815,3815,0
|
|
20241129,100000,9743065,3815,3815,3815,3815,0
|
|
20241129,095900,9743065,3815,3815,3815,3815,0
|
|
20241129,095800,9743065,3815,3810,3815,3810,77
|
|
20241129,095700,9449325,3815,3815,3815,3815,0
|
|
20241129,095600,9449325,3815,3815,3815,3815,0
|
|
20241129,095500,9449325,3815,3815,3815,3815,0
|
|
20241129,095400,9449325,3815,3815,3815,3815,0
|
|
20241129,095300,9449325,3815,3815,3815,3815,0
|
|
20241129,095200,9449325,3815,3815,3815,3815,0
|
|
20241129,095100,9449325,3815,3810,3815,3810,2
|
|
20241129,095000,9441700,3810,3810,3810,3810,2
|
|
20241129,094900,9434080,3795,3795,3795,3795,50
|
|
20241129,094800,9244330,3815,3815,3815,3815,0
|
|
20241129,094700,9244330,3815,3790,3815,3790,40
|
|
20241129,094600,9092645,3820,3820,3820,3820,0
|
|
20241129,094500,9092645,3820,3820,3820,3820,0
|
|
20241129,094400,9092645,3820,3815,3820,3815,100
|
|
20241129,094300,8710660,3815,3815,3815,3815,1
|
|
20241129,094200,8706845,3790,3790,3790,3790,3
|
|
20241129,094100,8695475,3820,3820,3820,3820,0
|
|
20241129,094000,8695475,3820,3820,3820,3820,0
|
|
20241129,093900,8695475,3820,3790,3820,3790,201
|
|
20241129,093800,7933655,3820,3790,3820,3790,55
|
|
20241129,093700,7724905,3820,3820,3820,3820,10
|
|
20241129,093600,7686705,3820,3820,3820,3820,0
|
|
20241129,093500,7686705,3820,3820,3820,3820,0
|
|
20241129,093400,7686705,3820,3820,3820,3820,0
|
|
20241129,093300,7686705,3820,3820,3820,3820,0
|
|
20241129,093200,7686705,3820,3820,3820,3820,0
|
|
20241129,093100,7686705,3820,3820,3820,3820,1
|
|
20241129,093000,7682885,3795,3800,3800,3795,372
|
|
20241129,092900,6270455,3795,3825,3825,3795,121
|
|
20241129,092800,5808920,3855,3865,3865,3830,4
|
|
20241129,092700,5793540,3835,3865,3865,3830,8
|
|
20241129,092600,5762720,3830,3835,3835,3830,5
|
|
20241129,092500,5743565,3865,3865,3865,3865,0
|
|
20241129,092400,5743565,3865,3865,3865,3865,0
|
|
20241129,092300,5743565,3865,3865,3865,3865,2
|
|
20241129,092200,5735835,3785,3785,3785,3785,0
|
|
20241129,092100,5735835,3785,3785,3785,3785,0
|
|
20241129,092000,5735835,3785,3825,3825,3785,50
|
|
20241129,091900,5545960,3885,3885,3885,3885,0
|
|
20241129,091800,5545960,3885,3885,3885,3885,0
|
|
20241129,091700,5545960,3885,3885,3885,3885,0
|
|
20241129,091600,5545960,3885,3870,3885,3870,5
|
|
20241129,091500,5526595,3865,3865,3865,3865,0
|
|
20241129,091400,5526595,3865,3835,3865,3760,161
|
|
20241129,091300,4920190,3890,3890,3890,3890,0
|
|
20241129,091200,4920190,3890,3840,3890,3840,9
|
|
20241129,091100,4885580,3920,3920,3920,3920,0
|
|
20241129,091000,4885580,3920,3920,3920,3920,0
|
|
20241129,090900,4885580,3920,3920,3920,3920,0
|
|
20241129,090800,4885580,3920,3860,3920,3780,586
|
|
20241129,090700,2631535,3925,3880,3925,3860,480
|
|
20241129,090600,777590,3940,3940,3940,3940,1
|
|
20241129,090500,773650,3940,3940,3940,3940,20
|
|
20241129,090400,694850,3945,3945,3945,3945,0
|
|
20241129,090300,694850,3945,3945,3945,3945,6
|
|
20241129,090200,671180,3975,3975,3975,3975,0
|
|
20241129,090100,671180,3975,3975,3975,3975,0
|
|
20241129,090000,671180,3975,3860,3975,3860,173
|