777 lines
41 KiB
CSV
777 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,215400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,215300,6451940300,20100,20100,20100,20100,0
|
|
20241129,215200,6451940300,20100,20100,20100,20100,0
|
|
20241129,215100,6451940300,20100,20100,20100,20100,0
|
|
20241129,215000,6451940300,20100,20100,20100,20100,0
|
|
20241129,214900,6451940300,20100,20100,20100,20100,0
|
|
20241129,214800,6451940300,20100,20100,20100,20100,0
|
|
20241129,214700,6451940300,20100,20100,20100,20100,0
|
|
20241129,214600,6451940300,20100,20100,20100,20100,0
|
|
20241129,214500,6451940300,20100,20100,20100,20100,0
|
|
20241129,214400,6451940300,20100,20100,20100,20100,0
|
|
20241129,214300,6451940300,20100,20100,20100,20100,0
|
|
20241129,214200,6451940300,20100,20100,20100,20100,0
|
|
20241129,214100,6451940300,20100,20100,20100,20100,0
|
|
20241129,214000,6451940300,20100,20100,20100,20100,0
|
|
20241129,213900,6451940300,20100,20100,20100,20100,0
|
|
20241129,213800,6451940300,20100,20100,20100,20100,0
|
|
20241129,213700,6451940300,20100,20100,20100,20100,0
|
|
20241129,213600,6451940300,20100,20100,20100,20100,0
|
|
20241129,213500,6451940300,20100,20100,20100,20100,0
|
|
20241129,213400,6451940300,20100,20100,20100,20100,0
|
|
20241129,213300,6451940300,20100,20100,20100,20100,0
|
|
20241129,213200,6451940300,20100,20100,20100,20100,0
|
|
20241129,213100,6451940300,20100,20100,20100,20100,0
|
|
20241129,213000,6451940300,20100,20100,20100,20100,0
|
|
20241129,212900,6451940300,20100,20100,20100,20100,0
|
|
20241129,212800,6451940300,20100,20100,20100,20100,0
|
|
20241129,212700,6451940300,20100,20100,20100,20100,0
|
|
20241129,212600,6451940300,20100,20100,20100,20100,0
|
|
20241129,212500,6451940300,20100,20100,20100,20100,0
|
|
20241129,212400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,212300,6451940300,20100,20100,20100,20100,0
|
|
20241129,212200,6451940300,20100,20100,20100,20100,0
|
|
20241129,212100,6451940300,20100,20100,20100,20100,0
|
|
20241129,212000,6451940300,20100,20100,20100,20100,0
|
|
20241129,211900,6451940300,20100,20100,20100,20100,0
|
|
20241129,211800,6451940300,20100,20100,20100,20100,0
|
|
20241129,211700,6451940300,20100,20100,20100,20100,0
|
|
20241129,211600,6451940300,20100,20100,20100,20100,0
|
|
20241129,211500,6451940300,20100,20100,20100,20100,0
|
|
20241129,211400,6451940300,20100,20100,20100,20100,0
|
|
20241129,211300,6451940300,20100,20100,20100,20100,0
|
|
20241129,211200,6451940300,20100,20100,20100,20100,0
|
|
20241129,211100,6451940300,20100,20100,20100,20100,0
|
|
20241129,211000,6451940300,20100,20100,20100,20100,0
|
|
20241129,210900,6451940300,20100,20100,20100,20100,0
|
|
20241129,210800,6451940300,20100,20100,20100,20100,0
|
|
20241129,210700,6451940300,20100,20100,20100,20100,0
|
|
20241129,210600,6451940300,20100,20100,20100,20100,0
|
|
20241129,210500,6451940300,20100,20100,20100,20100,0
|
|
20241129,210400,6451940300,20100,20100,20100,20100,0
|
|
20241129,210300,6451940300,20100,20100,20100,20100,0
|
|
20241129,210200,6451940300,20100,20100,20100,20100,0
|
|
20241129,210100,6451940300,20100,20100,20100,20100,0
|
|
20241129,210000,6451940300,20100,20100,20100,20100,0
|
|
20241129,205900,6451940300,20100,20100,20100,20100,0
|
|
20241129,205800,6451940300,20100,20100,20100,20100,0
|
|
20241129,205700,6451940300,20100,20100,20100,20100,0
|
|
20241129,205600,6451940300,20100,20100,20100,20100,0
|
|
20241129,205500,6451940300,20100,20100,20100,20100,0
|
|
20241129,205400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,205300,6451940300,20100,20100,20100,20100,0
|
|
20241129,205200,6451940300,20100,20100,20100,20100,0
|
|
20241129,205100,6451940300,20100,20100,20100,20100,0
|
|
20241129,205000,6451940300,20100,20100,20100,20100,0
|
|
20241129,204900,6451940300,20100,20100,20100,20100,0
|
|
20241129,204800,6451940300,20100,20100,20100,20100,0
|
|
20241129,204700,6451940300,20100,20100,20100,20100,0
|
|
20241129,204600,6451940300,20100,20100,20100,20100,0
|
|
20241129,204500,6451940300,20100,20100,20100,20100,0
|
|
20241129,204400,6451940300,20100,20100,20100,20100,0
|
|
20241129,204300,6451940300,20100,20100,20100,20100,0
|
|
20241129,204200,6451940300,20100,20100,20100,20100,0
|
|
20241129,204100,6451940300,20100,20100,20100,20100,0
|
|
20241129,204000,6451940300,20100,20100,20100,20100,0
|
|
20241129,203900,6451940300,20100,20100,20100,20100,0
|
|
20241129,203800,6451940300,20100,20100,20100,20100,0
|
|
20241129,203700,6451940300,20100,20100,20100,20100,0
|
|
20241129,203600,6451940300,20100,20100,20100,20100,0
|
|
20241129,203500,6451940300,20100,20100,20100,20100,0
|
|
20241129,203400,6451940300,20100,20100,20100,20100,0
|
|
20241129,203300,6451940300,20100,20100,20100,20100,0
|
|
20241129,203200,6451940300,20100,20100,20100,20100,0
|
|
20241129,203100,6451940300,20100,20100,20100,20100,0
|
|
20241129,203000,6451940300,20100,20100,20100,20100,0
|
|
20241129,202900,6451940300,20100,20100,20100,20100,0
|
|
20241129,202800,6451940300,20100,20100,20100,20100,0
|
|
20241129,202700,6451940300,20100,20100,20100,20100,0
|
|
20241129,202600,6451940300,20100,20100,20100,20100,0
|
|
20241129,202500,6451940300,20100,20100,20100,20100,0
|
|
20241129,202400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,202300,6451940300,20100,20100,20100,20100,0
|
|
20241129,202200,6451940300,20100,20100,20100,20100,0
|
|
20241129,202100,6451940300,20100,20100,20100,20100,0
|
|
20241129,202000,6451940300,20100,20100,20100,20100,0
|
|
20241129,201900,6451940300,20100,20100,20100,20100,0
|
|
20241129,201800,6451940300,20100,20100,20100,20100,0
|
|
20241129,201700,6451940300,20100,20100,20100,20100,0
|
|
20241129,201600,6451940300,20100,20100,20100,20100,0
|
|
20241129,201500,6451940300,20100,20100,20100,20100,0
|
|
20241129,201400,6451940300,20100,20100,20100,20100,0
|
|
20241129,201300,6451940300,20100,20100,20100,20100,0
|
|
20241129,201200,6451940300,20100,20100,20100,20100,0
|
|
20241129,201100,6451940300,20100,20100,20100,20100,0
|
|
20241129,201000,6451940300,20100,20100,20100,20100,0
|
|
20241129,200900,6451940300,20100,20100,20100,20100,0
|
|
20241129,200800,6451940300,20100,20100,20100,20100,0
|
|
20241129,200700,6451940300,20100,20100,20100,20100,0
|
|
20241129,200600,6451940300,20100,20100,20100,20100,0
|
|
20241129,200500,6451940300,20100,20100,20100,20100,0
|
|
20241129,200400,6451940300,20100,20100,20100,20100,0
|
|
20241129,200300,6451940300,20100,20100,20100,20100,0
|
|
20241129,200200,6451940300,20100,20100,20100,20100,0
|
|
20241129,200100,6451940300,20100,20100,20100,20100,0
|
|
20241129,200000,6451940300,20100,20100,20100,20100,0
|
|
20241129,195900,6451940300,20100,20100,20100,20100,0
|
|
20241129,195800,6451940300,20100,20100,20100,20100,0
|
|
20241129,195700,6451940300,20100,20100,20100,20100,0
|
|
20241129,195600,6451940300,20100,20100,20100,20100,0
|
|
20241129,195500,6451940300,20100,20100,20100,20100,0
|
|
20241129,195400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,195300,6451940300,20100,20100,20100,20100,0
|
|
20241129,195200,6451940300,20100,20100,20100,20100,0
|
|
20241129,195100,6451940300,20100,20100,20100,20100,0
|
|
20241129,195000,6451940300,20100,20100,20100,20100,0
|
|
20241129,194900,6451940300,20100,20100,20100,20100,0
|
|
20241129,194800,6451940300,20100,20100,20100,20100,0
|
|
20241129,194700,6451940300,20100,20100,20100,20100,0
|
|
20241129,194600,6451940300,20100,20100,20100,20100,0
|
|
20241129,194500,6451940300,20100,20100,20100,20100,0
|
|
20241129,194400,6451940300,20100,20100,20100,20100,0
|
|
20241129,194300,6451940300,20100,20100,20100,20100,0
|
|
20241129,194200,6451940300,20100,20100,20100,20100,0
|
|
20241129,194100,6451940300,20100,20100,20100,20100,0
|
|
20241129,194000,6451940300,20100,20100,20100,20100,0
|
|
20241129,193900,6451940300,20100,20100,20100,20100,0
|
|
20241129,193800,6451940300,20100,20100,20100,20100,0
|
|
20241129,193700,6451940300,20100,20100,20100,20100,0
|
|
20241129,193600,6451940300,20100,20100,20100,20100,0
|
|
20241129,193500,6451940300,20100,20100,20100,20100,0
|
|
20241129,193400,6451940300,20100,20100,20100,20100,0
|
|
20241129,193300,6451940300,20100,20100,20100,20100,0
|
|
20241129,193200,6451940300,20100,20100,20100,20100,0
|
|
20241129,193100,6451940300,20100,20100,20100,20100,0
|
|
20241129,193000,6451940300,20100,20100,20100,20100,0
|
|
20241129,192900,6451940300,20100,20100,20100,20100,0
|
|
20241129,192800,6451940300,20100,20100,20100,20100,0
|
|
20241129,192700,6451940300,20100,20100,20100,20100,0
|
|
20241129,192600,6451940300,20100,20100,20100,20100,0
|
|
20241129,192500,6451940300,20100,20100,20100,20100,0
|
|
20241129,192400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,192300,6451940300,20100,20100,20100,20100,0
|
|
20241129,192200,6451940300,20100,20100,20100,20100,0
|
|
20241129,192100,6451940300,20100,20100,20100,20100,0
|
|
20241129,192000,6451940300,20100,20100,20100,20100,0
|
|
20241129,191900,6451940300,20100,20100,20100,20100,0
|
|
20241129,191800,6451940300,20100,20100,20100,20100,0
|
|
20241129,191700,6451940300,20100,20100,20100,20100,0
|
|
20241129,191600,6451940300,20100,20100,20100,20100,0
|
|
20241129,191500,6451940300,20100,20100,20100,20100,0
|
|
20241129,191400,6451940300,20100,20100,20100,20100,0
|
|
20241129,191300,6451940300,20100,20100,20100,20100,0
|
|
20241129,191200,6451940300,20100,20100,20100,20100,0
|
|
20241129,191100,6451940300,20100,20100,20100,20100,0
|
|
20241129,191000,6451940300,20100,20100,20100,20100,0
|
|
20241129,190900,6451940300,20100,20100,20100,20100,0
|
|
20241129,190800,6451940300,20100,20100,20100,20100,0
|
|
20241129,190700,6451940300,20100,20100,20100,20100,0
|
|
20241129,190600,6451940300,20100,20100,20100,20100,0
|
|
20241129,190500,6451940300,20100,20100,20100,20100,0
|
|
20241129,190400,6451940300,20100,20100,20100,20100,0
|
|
20241129,190300,6451940300,20100,20100,20100,20100,0
|
|
20241129,190200,6451940300,20100,20100,20100,20100,0
|
|
20241129,190100,6451940300,20100,20100,20100,20100,0
|
|
20241129,190000,6451940300,20100,20100,20100,20100,0
|
|
20241129,185900,6451940300,20100,20100,20100,20100,0
|
|
20241129,185800,6451940300,20100,20100,20100,20100,0
|
|
20241129,185700,6451940300,20100,20100,20100,20100,0
|
|
20241129,185600,6451940300,20100,20100,20100,20100,0
|
|
20241129,185500,6451940300,20100,20100,20100,20100,0
|
|
20241129,185400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,185300,6451940300,20100,20100,20100,20100,0
|
|
20241129,185200,6451940300,20100,20100,20100,20100,0
|
|
20241129,185100,6451940300,20100,20100,20100,20100,0
|
|
20241129,185000,6451940300,20100,20100,20100,20100,0
|
|
20241129,184900,6451940300,20100,20100,20100,20100,0
|
|
20241129,184800,6451940300,20100,20100,20100,20100,0
|
|
20241129,184700,6451940300,20100,20100,20100,20100,0
|
|
20241129,184600,6451940300,20100,20100,20100,20100,0
|
|
20241129,184500,6451940300,20100,20100,20100,20100,0
|
|
20241129,184400,6451940300,20100,20100,20100,20100,0
|
|
20241129,184300,6451940300,20100,20100,20100,20100,0
|
|
20241129,184200,6451940300,20100,20100,20100,20100,0
|
|
20241129,184100,6451940300,20100,20100,20100,20100,0
|
|
20241129,184000,6451940300,20100,20100,20100,20100,0
|
|
20241129,183900,6451940300,20100,20100,20100,20100,0
|
|
20241129,183800,6451940300,20100,20100,20100,20100,0
|
|
20241129,183700,6451940300,20100,20100,20100,20100,0
|
|
20241129,183600,6451940300,20100,20100,20100,20100,0
|
|
20241129,183500,6451940300,20100,20100,20100,20100,0
|
|
20241129,183400,6451940300,20100,20100,20100,20100,0
|
|
20241129,183300,6451940300,20100,20100,20100,20100,0
|
|
20241129,183200,6451940300,20100,20100,20100,20100,0
|
|
20241129,183100,6451940300,20100,20100,20100,20100,0
|
|
20241129,183000,6451940300,20100,20100,20100,20100,0
|
|
20241129,182900,6451940300,20100,20100,20100,20100,0
|
|
20241129,182800,6451940300,20100,20100,20100,20100,0
|
|
20241129,182700,6451940300,20100,20100,20100,20100,0
|
|
20241129,182600,6451940300,20100,20100,20100,20100,0
|
|
20241129,182500,6451940300,20100,20100,20100,20100,0
|
|
20241129,182400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,182300,6451940300,20100,20100,20100,20100,0
|
|
20241129,182200,6451940300,20100,20100,20100,20100,0
|
|
20241129,182100,6451940300,20100,20100,20100,20100,0
|
|
20241129,182000,6451940300,20100,20100,20100,20100,0
|
|
20241129,181900,6451940300,20100,20100,20100,20100,0
|
|
20241129,181800,6451940300,20100,20100,20100,20100,0
|
|
20241129,181700,6451940300,20100,20100,20100,20100,0
|
|
20241129,181600,6451940300,20100,20100,20100,20100,0
|
|
20241129,181500,6451940300,20100,20100,20100,20100,0
|
|
20241129,181400,6451940300,20100,20100,20100,20100,0
|
|
20241129,181300,6451940300,20100,20100,20100,20100,0
|
|
20241129,181200,6451940300,20100,20100,20100,20100,0
|
|
20241129,181100,6451940300,20100,20100,20100,20100,0
|
|
20241129,181000,6451940300,20100,20100,20100,20100,0
|
|
20241129,180900,6451940300,20100,20100,20100,20100,0
|
|
20241129,180800,6451940300,20100,20100,20100,20100,0
|
|
20241129,180700,6451940300,20100,20100,20100,20100,0
|
|
20241129,180600,6451940300,20100,20100,20100,20100,0
|
|
20241129,180500,6451940300,20100,20100,20100,20100,0
|
|
20241129,180400,6451940300,20100,20100,20100,20100,0
|
|
20241129,180300,6451940300,20100,20100,20100,20100,0
|
|
20241129,180200,6451940300,20100,20100,20100,20100,0
|
|
20241129,180100,6451940300,20100,20100,20100,20100,0
|
|
20241129,180000,6451940300,20100,20100,20100,20100,0
|
|
20241129,175900,6451940300,20100,20100,20100,20100,0
|
|
20241129,175800,6451940300,20100,20100,20100,20100,0
|
|
20241129,175700,6451940300,20100,20100,20100,20100,0
|
|
20241129,175600,6451940300,20100,20100,20100,20100,0
|
|
20241129,175500,6451940300,20100,20100,20100,20100,0
|
|
20241129,175400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,175300,6451940300,20100,20100,20100,20100,0
|
|
20241129,175200,6451940300,20100,20100,20100,20100,0
|
|
20241129,175100,6451940300,20100,20100,20100,20100,0
|
|
20241129,175000,6451940300,20100,20100,20100,20100,0
|
|
20241129,174900,6451940300,20100,20100,20100,20100,0
|
|
20241129,174800,6451940300,20100,20100,20100,20100,0
|
|
20241129,174700,6451940300,20100,20100,20100,20100,0
|
|
20241129,174600,6451940300,20100,20100,20100,20100,0
|
|
20241129,174500,6451940300,20100,20100,20100,20100,0
|
|
20241129,174400,6451940300,20100,20100,20100,20100,0
|
|
20241129,174300,6451940300,20100,20100,20100,20100,0
|
|
20241129,174200,6451940300,20100,20100,20100,20100,0
|
|
20241129,174100,6451940300,20100,20100,20100,20100,0
|
|
20241129,174000,6451940300,20100,20100,20100,20100,0
|
|
20241129,173900,6451940300,20100,20100,20100,20100,0
|
|
20241129,173800,6451940300,20100,20100,20100,20100,0
|
|
20241129,173700,6451940300,20100,20100,20100,20100,0
|
|
20241129,173600,6451940300,20100,20100,20100,20100,0
|
|
20241129,173500,6451940300,20100,20100,20100,20100,0
|
|
20241129,173400,6451940300,20100,20100,20100,20100,0
|
|
20241129,173300,6451940300,20100,20100,20100,20100,0
|
|
20241129,173200,6451940300,20100,20100,20100,20100,0
|
|
20241129,173100,6451940300,20100,20100,20100,20100,0
|
|
20241129,173000,6451940300,20100,20100,20100,20100,0
|
|
20241129,172900,6451940300,20100,20100,20100,20100,0
|
|
20241129,172800,6451940300,20100,20100,20100,20100,0
|
|
20241129,172700,6451940300,20100,20100,20100,20100,0
|
|
20241129,172600,6451940300,20100,20100,20100,20100,0
|
|
20241129,172500,6451940300,20100,20100,20100,20100,0
|
|
20241129,172400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,172300,6451940300,20100,20100,20100,20100,0
|
|
20241129,172200,6451940300,20100,20100,20100,20100,0
|
|
20241129,172100,6451940300,20100,20100,20100,20100,0
|
|
20241129,172000,6451940300,20100,20100,20100,20100,0
|
|
20241129,171900,6451940300,20100,20100,20100,20100,0
|
|
20241129,171800,6451940300,20100,20100,20100,20100,0
|
|
20241129,171700,6451940300,20100,20100,20100,20100,0
|
|
20241129,171600,6451940300,20100,20100,20100,20100,0
|
|
20241129,171500,6451940300,20100,20100,20100,20100,0
|
|
20241129,171400,6451940300,20100,20100,20100,20100,0
|
|
20241129,171300,6451940300,20100,20100,20100,20100,0
|
|
20241129,171200,6451940300,20100,20100,20100,20100,0
|
|
20241129,171100,6451940300,20100,20100,20100,20100,0
|
|
20241129,171000,6451940300,20100,20100,20100,20100,0
|
|
20241129,170900,6451940300,20100,20100,20100,20100,0
|
|
20241129,170800,6451940300,20100,20100,20100,20100,0
|
|
20241129,170700,6451940300,20100,20100,20100,20100,0
|
|
20241129,170600,6451940300,20100,20100,20100,20100,0
|
|
20241129,170500,6451940300,20100,20100,20100,20100,0
|
|
20241129,170400,6451940300,20100,20100,20100,20100,0
|
|
20241129,170300,6451940300,20100,20100,20100,20100,0
|
|
20241129,170200,6451940300,20100,20100,20100,20100,0
|
|
20241129,170100,6451940300,20100,20100,20100,20100,0
|
|
20241129,170000,6451940300,20100,20100,20100,20100,0
|
|
20241129,165900,6451940300,20100,20100,20100,20100,0
|
|
20241129,165800,6451940300,20100,20100,20100,20100,0
|
|
20241129,165700,6451940300,20100,20100,20100,20100,0
|
|
20241129,165600,6451940300,20100,20100,20100,20100,0
|
|
20241129,165500,6451940300,20100,20100,20100,20100,0
|
|
20241129,165400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,165300,6451940300,20100,20100,20100,20100,0
|
|
20241129,165200,6451940300,20100,20100,20100,20100,0
|
|
20241129,165100,6451940300,20100,20100,20100,20100,0
|
|
20241129,165000,6451940300,20100,20100,20100,20100,0
|
|
20241129,164900,6451940300,20100,20100,20100,20100,0
|
|
20241129,164800,6451940300,20100,20100,20100,20100,0
|
|
20241129,164700,6451940300,20100,20100,20100,20100,0
|
|
20241129,164600,6451940300,20100,20100,20100,20100,0
|
|
20241129,164500,6451940300,20100,20100,20100,20100,0
|
|
20241129,164400,6451940300,20100,20100,20100,20100,0
|
|
20241129,164300,6451940300,20100,20100,20100,20100,0
|
|
20241129,164200,6451940300,20100,20100,20100,20100,0
|
|
20241129,164100,6451940300,20100,20100,20100,20100,0
|
|
20241129,164000,6451940300,20100,20100,20100,20100,0
|
|
20241129,163900,6451940300,20100,20100,20100,20100,0
|
|
20241129,163800,6451940300,20100,20100,20100,20100,0
|
|
20241129,163700,6451940300,20100,20100,20100,20100,0
|
|
20241129,163600,6451940300,20100,20100,20100,20100,0
|
|
20241129,163500,6451940300,20100,20100,20100,20100,0
|
|
20241129,163400,6451940300,20100,20100,20100,20100,0
|
|
20241129,163300,6451940300,20100,20100,20100,20100,0
|
|
20241129,163200,6451940300,20100,20100,20100,20100,0
|
|
20241129,163100,6451940300,20100,20100,20100,20100,0
|
|
20241129,163000,6451940300,20100,20100,20100,20100,0
|
|
20241129,162900,6451940300,20100,20100,20100,20100,0
|
|
20241129,162800,6451940300,20100,20100,20100,20100,0
|
|
20241129,162700,6451940300,20100,20100,20100,20100,0
|
|
20241129,162600,6451940300,20100,20100,20100,20100,0
|
|
20241129,162500,6451940300,20100,20100,20100,20100,0
|
|
20241129,162400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,162300,6451940300,20100,20100,20100,20100,0
|
|
20241129,162200,6451940300,20100,20100,20100,20100,0
|
|
20241129,162100,6451940300,20100,20100,20100,20100,0
|
|
20241129,162000,6451940300,20100,20100,20100,20100,0
|
|
20241129,161900,6451940300,20100,20100,20100,20100,0
|
|
20241129,161800,6451940300,20100,20100,20100,20100,0
|
|
20241129,161700,6451940300,20100,20100,20100,20100,0
|
|
20241129,161600,6451940300,20100,20100,20100,20100,0
|
|
20241129,161500,6451940300,20100,20100,20100,20100,0
|
|
20241129,161400,6451940300,20100,20100,20100,20100,0
|
|
20241129,161300,6451940300,20100,20100,20100,20100,0
|
|
20241129,161200,6451940300,20100,20100,20100,20100,0
|
|
20241129,161100,6451940300,20100,20100,20100,20100,0
|
|
20241129,161000,6451940300,20100,20100,20100,20100,0
|
|
20241129,160900,6451940300,20100,20100,20100,20100,0
|
|
20241129,160800,6451940300,20100,20100,20100,20100,0
|
|
20241129,160700,6451940300,20100,20100,20100,20100,0
|
|
20241129,160600,6451940300,20100,20100,20100,20100,0
|
|
20241129,160500,6451940300,20100,20100,20100,20100,0
|
|
20241129,160400,6451940300,20100,20100,20100,20100,0
|
|
20241129,160300,6451940300,20100,20100,20100,20100,0
|
|
20241129,160200,6451940300,20100,20100,20100,20100,0
|
|
20241129,160100,6451940300,20100,20100,20100,20100,0
|
|
20241129,160000,6451940300,20100,20100,20100,20100,0
|
|
20241129,155900,6451940300,20100,20100,20100,20100,0
|
|
20241129,155800,6451940300,20100,20100,20100,20100,0
|
|
20241129,155700,6451940300,20100,20100,20100,20100,0
|
|
20241129,155600,6451940300,20100,20100,20100,20100,0
|
|
20241129,155500,6451940300,20100,20100,20100,20100,0
|
|
20241129,155400,6451940300,20100,20100,20100,20100,3912
|
|
20241129,155300,6451940300,20100,20100,20100,20100,0
|
|
20241129,155200,6451940300,20100,20100,20100,20100,0
|
|
20241129,155100,6451940300,20100,20100,20100,20100,0
|
|
20241129,155000,6451940300,20100,20100,20100,20100,0
|
|
20241129,154900,6451940300,20100,20100,20100,20100,0
|
|
20241129,154800,6451940300,20100,20100,20100,20100,0
|
|
20241129,154700,6451940300,20100,20100,20100,20100,0
|
|
20241129,154600,6451940300,20100,20100,20100,20100,0
|
|
20241129,154500,6451940300,20100,20100,20100,20100,0
|
|
20241129,154400,6451940300,20100,20100,20100,20100,0
|
|
20241129,154300,6451940300,20100,20100,20100,20100,0
|
|
20241129,154200,6451940300,20100,20100,20100,20100,0
|
|
20241129,154100,6451940300,20100,20100,20100,20100,0
|
|
20241129,154000,6451940300,20100,20100,20100,20100,0
|
|
20241129,153900,6451940300,20100,20100,20100,20100,0
|
|
20241129,153800,6451940300,20100,20100,20100,20100,0
|
|
20241129,153700,6451940300,20100,20100,20100,20100,0
|
|
20241129,153600,6451940300,20100,20100,20100,20100,0
|
|
20241129,153500,6451940300,20100,20100,20100,20100,0
|
|
20241129,153400,6451940300,20100,20100,20100,20100,0
|
|
20241129,153300,6451940300,20100,20100,20100,20100,0
|
|
20241129,153200,6451940300,20100,20100,20100,20100,0
|
|
20241129,153100,6451940300,20100,20100,20100,20100,0
|
|
20241129,153000,6451940300,20100,20100,20100,20100,3912
|
|
20241129,152900,6373309100,20100,20100,20100,20100,0
|
|
20241129,152800,6373309100,20100,20100,20100,20100,0
|
|
20241129,152700,6373309100,20100,20100,20100,20100,0
|
|
20241129,152600,6373309100,20100,20100,20100,20100,0
|
|
20241129,152500,6373309100,20100,20100,20100,20100,0
|
|
20241129,152400,6373309100,20100,20100,20100,20100,0
|
|
20241129,152300,6373309100,20100,20100,20100,20100,0
|
|
20241129,152200,6373309100,20100,20100,20100,20100,0
|
|
20241129,152100,6373309100,20100,20100,20100,20100,0
|
|
20241129,152000,6373309100,20100,20100,20100,20100,0
|
|
20241129,151900,6373309100,20100,20100,20150,20100,864
|
|
20241129,151800,6355929100,20050,20100,20150,20050,1418
|
|
20241129,151700,6327455100,20100,20100,20100,20050,612
|
|
20241129,151600,6315162800,20050,20050,20100,20050,608
|
|
20241129,151500,6302967300,20050,20150,20150,20050,265
|
|
20241129,151400,6297640350,20100,20150,20150,20100,1235
|
|
20241129,151300,6272814050,20150,20150,20150,20100,396
|
|
20241129,151200,6264846750,20150,20150,20150,20100,214
|
|
20241129,151100,6260541250,20150,20150,20150,20100,504
|
|
20241129,151000,6250385850,20200,20100,20200,20100,319
|
|
20241129,150900,6243957450,20150,20150,20150,20100,232
|
|
20241129,150800,6239291050,20150,20100,20150,20050,939
|
|
20241129,150700,6220421900,20150,20150,20150,20100,1166
|
|
20241129,150600,6196978350,20150,20150,20150,20100,1399
|
|
20241129,150500,6168788550,20150,20150,20150,20100,538
|
|
20241129,150400,6157965400,20150,20150,20150,20100,106
|
|
20241129,150300,6155831300,20150,20100,20150,20100,718
|
|
20241129,150200,6141397650,20100,20150,20150,20100,1532
|
|
20241129,150100,6110602350,20150,20150,20150,20100,670
|
|
20241129,150000,6097131500,20150,20150,20150,20100,193
|
|
20241129,145900,6093248900,20150,20200,20200,20150,756
|
|
20241129,145800,6078014450,20200,20200,20200,20150,47
|
|
20241129,145700,6077065300,20200,20250,20250,20200,96
|
|
20241129,145600,6075122000,20250,20200,20250,20150,96
|
|
20241129,145500,6073184550,20200,20200,20200,20150,849
|
|
20241129,145400,6056075850,20150,20250,20250,20150,883
|
|
20241129,145300,6038231650,20250,20250,20250,20200,251
|
|
20241129,145200,6033152200,20200,20250,20250,20200,50
|
|
20241129,145100,6032140650,20200,20250,20250,20200,78
|
|
20241129,145000,6030562050,20250,20250,20250,20200,65
|
|
20241129,144900,6029247200,20250,20250,20250,20200,163
|
|
20241129,144800,6025951500,20200,20250,20250,20200,297
|
|
20241129,144700,6019943000,20200,20200,20200,20200,236
|
|
20241129,144600,6015175800,20200,20150,20200,20150,56
|
|
20241129,144500,6014044850,20150,20150,20150,20100,508
|
|
20241129,144400,6003821150,20100,20150,20150,20100,363
|
|
20241129,144300,5996510350,20150,20150,20200,20150,645
|
|
20241129,144200,5983512800,20150,20150,20200,20150,602
|
|
20241129,144100,5971380750,20200,20250,20250,20150,107
|
|
20241129,144000,5969219400,20250,20250,20250,20250,423
|
|
20241129,143900,5960653650,20250,20250,20250,20150,110
|
|
20241129,143800,5958430550,20250,20250,20250,20250,21
|
|
20241129,143700,5958005300,20250,20250,20250,20250,48
|
|
20241129,143600,5957033300,20250,20200,20250,20150,163
|
|
20241129,143500,5953743450,20150,20200,20250,20150,3208
|
|
20241129,143400,5889057350,20200,20200,20200,20200,203
|
|
20241129,143300,5884956750,20200,20150,20200,20150,666
|
|
20241129,143200,5871506150,20200,20200,20200,20200,308
|
|
20241129,143100,5865284550,20150,20150,20150,20150,546
|
|
20241129,143000,5854282650,20200,20200,20200,20200,64
|
|
20241129,142900,5852989850,20200,20200,20200,20200,3
|
|
20241129,142800,5852929250,20200,20200,20200,20200,848
|
|
20241129,142700,5835799650,20200,20150,20200,20150,538
|
|
20241129,142600,5824957050,20150,20200,20200,20150,346
|
|
20241129,142500,5817972800,20200,20200,20200,20200,245
|
|
20241129,142400,5813023800,20200,20200,20200,20150,89
|
|
20241129,142300,5811226400,20200,20200,20200,20200,732
|
|
20241129,142200,5796440000,20200,20300,20300,20200,1211
|
|
20241129,142100,5771921400,20300,20300,20300,20250,300
|
|
20241129,142000,5765831450,20300,20300,20300,20300,22
|
|
20241129,141900,5765384850,20300,20300,20300,20300,241
|
|
20241129,141800,5760492550,20300,20300,20300,20250,215
|
|
20241129,141700,5756128100,20300,20300,20300,20300,541
|
|
20241129,141600,5745145800,20300,20300,20300,20300,39
|
|
20241129,141500,5744354100,20250,20250,20250,20250,146
|
|
20241129,141400,5741397600,20200,20250,20250,20200,84
|
|
20241129,141300,5739699800,20250,20250,20250,20200,191
|
|
20241129,141200,5735833450,20250,20250,20250,20250,708
|
|
20241129,141100,5721496450,20250,20250,20250,20200,349
|
|
20241129,141000,5714431450,20250,20250,20250,20200,33
|
|
20241129,140900,5713764150,20250,20200,20250,20200,386
|
|
20241129,140800,5705962750,20250,20200,20250,20200,155
|
|
20241129,140700,5702829950,20200,20200,20250,20200,59
|
|
20241129,140600,5701637150,20200,20200,20200,20200,38
|
|
20241129,140500,5700869550,20250,20200,20250,20200,435
|
|
20241129,140400,5692069200,20250,20200,20250,20200,228
|
|
20241129,140300,5687460150,20200,20200,20200,20200,2
|
|
20241129,140200,5687419750,20200,20250,20250,20200,102
|
|
20241129,140100,5685356650,20200,20250,20250,20200,37
|
|
20241129,140000,5684607800,20250,20200,20250,20200,129
|
|
20241129,135900,5682000550,20200,20200,20200,20200,100
|
|
20241129,135800,5679980550,20200,20300,20300,20200,2515
|
|
20241129,135700,5629077500,20300,20300,20300,20300,204
|
|
20241129,135600,5624936300,20300,20300,20300,20250,36
|
|
20241129,135500,5624205750,20300,20300,20300,20250,178
|
|
20241129,135400,5620593400,20250,20300,20350,20250,836
|
|
20241129,135300,5603602900,20300,20300,20300,20300,521
|
|
20241129,135200,5593026600,20300,20300,20300,20250,67
|
|
20241129,135100,5591669300,20300,20300,20300,20300,51
|
|
20241129,135000,5590634000,20300,20300,20300,20300,73
|
|
20241129,134900,5589152100,20300,20300,20300,20250,189
|
|
20241129,134800,5585315500,20300,20350,20350,20250,372
|
|
20241129,134700,5577772550,20350,20350,20350,20350,75
|
|
20241129,134600,5576246300,20350,20300,20350,20300,331
|
|
20241129,134500,5569526900,20300,20300,20300,20250,357
|
|
20241129,134400,5562283300,20300,20300,20300,20300,178
|
|
20241129,134300,5558669900,20300,20250,20300,20200,274
|
|
20241129,134200,5553121500,20250,20200,20250,20200,1044
|
|
20241129,134100,5532029650,20200,20200,20200,20150,334
|
|
20241129,134000,5525297000,20200,20200,20200,20200,74
|
|
20241129,133900,5523802200,20200,20250,20250,20200,424
|
|
20241129,133800,5515236400,20200,20200,20200,20200,2
|
|
20241129,133700,5515196000,20200,20150,20200,20150,461
|
|
20241129,133600,5505884750,20200,20200,20200,20150,563
|
|
20241129,133500,5494520550,20200,20250,20250,20200,80
|
|
20241129,133400,5492903750,20250,20250,20250,20200,673
|
|
20241129,133300,5479307900,20200,20250,20250,20200,25
|
|
20241129,133200,5478801700,20250,20250,20250,20200,55
|
|
20241129,133100,5477688950,20250,20200,20250,20200,572
|
|
20241129,133000,5466133500,20200,20250,20250,20200,93
|
|
20241129,132900,5464254100,20200,20200,20250,20200,100
|
|
20241129,132800,5462233100,20200,20150,20200,20150,156
|
|
20241129,132700,5459082450,20150,20150,20200,20150,117
|
|
20241129,132600,5456721400,20150,20200,20200,20150,313
|
|
20241129,132500,5450399250,20250,20250,20250,20250,50
|
|
20241129,132400,5449386750,20250,20200,20250,20200,61
|
|
20241129,132300,5448154150,20250,20250,20250,20250,111
|
|
20241129,132200,5445906400,20300,20300,20300,20300,37
|
|
20241129,132100,5445155300,20200,20200,20200,20200,62
|
|
20241129,132000,5443902900,20200,20250,20250,20200,1598
|
|
20241129,131900,5411609500,20200,20200,20200,20200,2
|
|
20241129,131800,5411569100,20200,20150,20200,20150,286
|
|
20241129,131700,5405798900,20150,20200,20250,20150,485
|
|
20241129,131600,5396002600,20250,20250,20250,20200,91
|
|
20241129,131500,5394162550,20250,20250,20250,20250,5
|
|
20241129,131400,5394061300,20250,20250,20250,20250,10
|
|
20241129,131300,5393858800,20250,20250,20250,20200,423
|
|
20241129,131200,5385311100,20250,20200,20250,20200,881
|
|
20241129,131100,5367514250,20150,20150,20150,20150,291
|
|
20241129,131000,5361650600,20150,20200,20200,20150,12
|
|
20241129,130900,5361408250,20150,20150,20150,20150,608
|
|
20241129,130800,5349157050,20150,20150,20200,20100,239
|
|
20241129,130700,5344340250,20150,20150,20150,20100,453
|
|
20241129,130600,5335212350,20150,20150,20150,20100,315
|
|
20241129,130500,5328865650,20150,20150,20150,20100,687
|
|
20241129,130400,5315025550,20150,20150,20150,20100,847
|
|
20241129,130300,5297988900,20100,20150,20150,20100,1560
|
|
20241129,130200,5266565900,20150,20200,20200,20150,387
|
|
20241129,130100,5258762050,20150,20200,20200,20150,1022
|
|
20241129,130000,5238160000,20250,20250,20250,20200,40
|
|
20241129,125900,5237350500,20200,20200,20250,20200,227
|
|
20241129,125800,5232764300,20200,20200,20200,20200,1418
|
|
20241129,125700,5204120700,20250,20250,20250,20250,1
|
|
20241129,125600,5204100450,20250,20200,20250,20200,194
|
|
20241129,125500,5200175050,20200,20200,20250,20200,374
|
|
20241129,125400,5192615000,20250,20300,20300,20200,354
|
|
20241129,125300,5185446500,20250,20250,20300,20250,93
|
|
20241129,125200,5183562850,20300,20250,20300,20250,119
|
|
20241129,125100,5181150950,20250,20300,20300,20250,913
|
|
20241129,125000,5162662650,20300,20300,20300,20300,857
|
|
20241129,124900,5145265550,20300,20350,20350,20300,80
|
|
20241129,124800,5143641050,20350,20350,20350,20300,178
|
|
20241129,124700,5140019550,20350,20350,20350,20300,78
|
|
20241129,124600,5138435600,20300,20350,20350,20300,271
|
|
20241129,124500,5132933600,20350,20350,20350,20300,150
|
|
20241129,124400,5129881750,20350,20350,20350,20300,617
|
|
20241129,124300,5117329350,20350,20350,20350,20350,43
|
|
20241129,124200,5116454300,20300,20400,20400,20300,250
|
|
20241129,124100,5111367200,20400,20450,20450,20400,65
|
|
20241129,124000,5110038350,20450,20400,20450,20300,320
|
|
20241129,123900,5103511700,20400,20450,20450,20300,1267
|
|
20241129,123800,5077727450,20450,20400,20450,20400,1843
|
|
20241129,123700,5040101800,20350,20350,20350,20300,205
|
|
20241129,123600,5035930800,20350,20350,20350,20350,254
|
|
20241129,123500,5030761900,20300,20350,20350,20300,1025
|
|
20241129,123400,5009904950,20350,20350,20350,20300,122
|
|
20241129,123300,5007426350,20300,20300,20350,20300,43
|
|
20241129,123200,5006553250,20300,20300,20300,20300,15
|
|
20241129,123100,5006248750,20300,20300,20350,20300,195
|
|
20241129,123000,5002289600,20300,20350,20350,20300,82
|
|
20241129,122900,5000622500,20350,20250,20350,20250,667
|
|
20241129,122800,4987083200,20300,20300,20300,20250,571
|
|
20241129,122700,4975494800,20300,20300,20300,20300,29
|
|
20241129,122600,4974906100,20300,20300,20350,20250,552
|
|
20241129,122500,4963701500,20300,20250,20300,20250,407
|
|
20241129,122400,4955449700,20300,20300,20300,20250,288
|
|
20241129,122300,4949604100,20250,20250,20300,20250,263
|
|
20241129,122200,4944268250,20250,20250,20250,20250,19
|
|
20241129,122100,4943883500,20250,20250,20300,20250,205
|
|
20241129,122000,4939731900,20300,20300,20300,20250,47
|
|
20241129,121900,4938778150,20250,20300,20300,20250,62
|
|
20241129,121800,4937520950,20300,20300,20300,20250,42
|
|
20241129,121700,4936668950,20250,20300,20300,20250,124
|
|
20241129,121600,4934157100,20300,20250,20300,20250,134
|
|
20241129,121500,4931442550,20250,20200,20250,20200,318
|
|
20241129,121400,4925003350,20250,20250,20250,20250,17
|
|
20241129,121300,4924659100,20250,20250,20250,20200,124
|
|
20241129,121200,4922149300,20250,20250,20250,20200,31
|
|
20241129,121100,4921521750,20250,20200,20250,20200,517
|
|
20241129,121000,4911053000,20250,20250,20250,20200,34
|
|
20241129,120900,4910364600,20250,20200,20250,20200,79
|
|
20241129,120800,4908766150,20200,20200,20250,20200,28
|
|
20241129,120700,4908200150,20250,20250,20250,20200,53
|
|
20241129,120600,4907128100,20250,20200,20250,20200,305
|
|
20241129,120500,4900965550,20150,20250,20250,20150,2526
|
|
20241129,120400,4849938600,20300,20300,20300,20250,125
|
|
20241129,120300,4847406100,20300,20250,20300,20250,47
|
|
20241129,120200,4846452700,20250,20250,20250,20250,14
|
|
20241129,120100,4846169200,20250,20250,20250,20200,361
|
|
20241129,120000,4838859300,20250,20200,20250,20200,68
|
|
20241129,115900,4837483000,20250,20250,20250,20200,298
|
|
20241129,115800,4831450150,20200,20250,20250,20200,68
|
|
20241129,115700,4830076050,20200,20200,20250,20200,23
|
|
20241129,115600,4829611400,20250,20250,20250,20200,1043
|
|
20241129,115500,4808542150,20250,20200,20250,20200,125
|
|
20241129,115400,4806016700,20200,20200,20250,20200,210
|
|
20241129,115300,4801770350,20250,20200,20250,20200,186
|
|
20241129,115200,4798011750,20200,20200,20200,20150,162
|
|
20241129,115100,4794741350,20200,20150,20200,20150,28
|
|
20241129,115000,4794176750,20150,20150,20150,20150,21
|
|
20241129,114900,4793753600,20150,20100,20150,20100,1522
|
|
20241129,114800,4763088350,20100,20200,20200,20100,1060
|
|
20241129,114700,4741735200,20200,20150,20200,20150,245
|
|
20241129,114600,4736795550,20150,20150,20200,20150,237
|
|
20241129,114500,4732019200,20150,20150,20150,20150,85
|
|
20241129,114400,4730306450,20150,20200,20200,20150,131
|
|
20241129,114300,4727663400,20200,20200,20200,20150,78
|
|
20241129,114200,4726090150,20150,20200,20200,20150,890
|
|
20241129,114100,4708155800,20200,20200,20200,20150,366
|
|
20241129,114000,4700774800,20150,20300,20300,20150,1852
|
|
20241129,113900,4663312550,20300,20300,20300,20250,88
|
|
20241129,113800,4661529300,20300,20300,20300,20250,54
|
|
20241129,113700,4660434000,20300,20300,20350,20250,100
|
|
20241129,113600,4658403950,20300,20250,20350,20250,822
|
|
20241129,113500,4641711600,20300,20250,20300,20250,92
|
|
20241129,113400,4639848300,20250,20200,20300,20200,675
|
|
20241129,113300,4626179450,20250,20250,20300,20250,515
|
|
20241129,113200,4615747900,20300,20250,20300,20250,836
|
|
20241129,113100,4598816300,20250,20200,20250,20200,424
|
|
20241129,113000,4590247550,20200,20150,20200,20100,257
|
|
20241129,112900,4585069500,20150,20150,20150,20100,633
|
|
20241129,112800,4572316800,20150,20150,20200,20100,432
|
|
20241129,112700,4563607250,20200,20200,20200,20150,73
|
|
20241129,112600,4562135350,20200,20100,20200,20050,1019
|
|
20241129,112500,4541638950,20100,20150,20150,20050,2181
|
|
20241129,112400,4497799450,20150,20200,20200,20100,3502
|
|
20241129,112300,4427234100,20250,20200,20300,20200,139
|
|
20241129,112200,4424422750,20200,20250,20300,20200,96
|
|
20241129,112100,4422480450,20300,20300,20300,20200,706
|
|
20241129,112000,4408201700,20300,20250,20300,20200,544
|
|
20241129,111900,4397205000,20250,20200,20300,20200,259
|
|
20241129,111800,4391960750,20200,20250,20250,20200,628
|
|
20241129,111700,4379253200,20250,20400,20450,20200,3222
|
|
20241129,111600,4313997350,20400,20450,20500,20400,521
|
|
20241129,111500,4303364850,20500,20450,20500,20400,734
|
|
20241129,111400,4288359250,20450,20500,20500,20450,1611
|
|
20241129,111300,4255357350,20600,20600,20700,20500,5246
|
|
20241129,111200,4147349150,20600,20500,20850,20500,7834
|
|
20241129,111100,3985293750,20450,20500,20750,20450,5784
|
|
20241129,111000,3866091450,20550,20350,20900,20300,7902
|
|
20241129,110900,3703385300,20350,20350,20350,20300,1443
|
|
20241129,110800,3674025150,20350,20300,20350,20300,637
|
|
20241129,110700,3661093450,20300,20250,20350,20250,837
|
|
20241129,110600,3644107200,20250,20200,20250,20200,871
|
|
20241129,110500,3626469700,20200,20250,20250,20200,686
|
|
20241129,110400,3612583650,20250,20150,20250,20150,761
|
|
20241129,110300,3597214950,20100,20100,20100,20050,6107
|
|
20241129,110200,3474467650,20050,20100,20100,20050,381
|
|
20241129,110100,3466824650,20100,20100,20100,20050,4189
|
|
20241129,110000,3382637150,20100,20050,20100,20000,845
|
|
20241129,105900,3365696700,20000,20000,20050,20000,312
|
|
20241129,105800,3359455950,20050,20100,20100,20000,3639
|
|
20241129,105700,3286416850,20100,20200,20250,20050,14985
|
|
20241129,105600,2984936400,20250,20200,20250,20200,1858
|
|
20241129,105500,2947335600,20200,20150,20200,20100,998
|
|
20241129,105400,2927224700,20150,20150,20150,20100,672
|
|
20241129,105300,2913689200,20100,20150,20150,20100,670
|
|
20241129,105200,2900196400,20100,20100,20150,20100,228
|
|
20241129,105100,2895609550,20100,20150,20150,20100,259
|
|
20241129,105000,2890397050,20100,20100,20150,20100,259
|
|
20241129,104900,2885181100,20150,20150,20150,20100,895
|
|
20241129,104800,2867189800,20150,20100,20150,20100,395
|
|
20241129,104700,2859248450,20100,20200,20250,20100,2136
|
|
20241129,104600,2816177900,20250,20200,20250,20200,66
|
|
20241129,104500,2814843650,20250,20200,20250,20200,129
|
|
20241129,104400,2812237200,20200,20250,20250,20200,54
|
|
20241129,104300,2811144800,20200,20200,20250,20200,471
|
|
20241129,104200,2801630250,20200,20150,20200,20150,600
|
|
20241129,104100,2789512800,20150,20200,20200,20150,326
|
|
20241129,104000,2782930150,20200,20250,20300,20200,5510
|
|
20241129,103900,2671438750,20250,20250,20300,20250,227
|
|
20241129,103800,2666834500,20250,20250,20300,20250,128
|
|
20241129,103700,2664241350,20250,20350,20350,20250,563
|
|
20241129,103600,2652816500,20350,20300,20350,20300,346
|
|
20241129,103500,2645791900,20300,20300,20350,20300,244
|
|
20241129,103400,2640838100,20300,20350,20350,20300,186
|
|
20241129,103300,2637061800,20300,20350,20350,20300,568
|
|
20241129,103200,2625527400,20350,20350,20400,20350,58
|
|
20241129,103100,2624345500,20350,20350,20400,20350,735
|
|
20241129,103000,2609377250,20350,20350,20400,20350,93
|
|
20241129,102900,2607483250,20350,20400,20400,20350,70
|
|
20241129,102800,2606057800,20350,20300,20400,20300,97
|
|
20241129,102700,2604082850,20300,20400,20400,20300,82
|
|
20241129,102600,2602414950,20350,20350,20400,20350,1044
|
|
20241129,102500,2581169300,20350,20350,20350,20300,90
|
|
20241129,102400,2579341150,20300,20300,20350,20300,306
|
|
20241129,102300,2573128150,20300,20300,20350,20300,95
|
|
20241129,102200,2571199400,20350,20350,20350,20300,128
|
|
20241129,102100,2568596350,20300,20350,20350,20250,1257
|
|
20241129,102000,2543121000,20300,20350,20350,20250,1235
|
|
20241129,101900,2518053750,20350,20250,20350,20250,474
|
|
20241129,101800,2508420600,20300,20250,20300,20250,62
|
|
20241129,101700,2507164800,20250,20300,20300,20250,367
|
|
20241129,101600,2499716950,20350,20350,20350,20300,85
|
|
20241129,101500,2497988400,20350,20250,20350,20250,331
|
|
20241129,101400,2491259650,20250,20250,20300,20250,423
|
|
20241129,101300,2482680100,20250,20350,20350,20250,78
|
|
20241129,101200,2481097500,20400,20200,20450,20200,1169
|
|
20241129,101100,2457323300,20200,20250,20300,20200,657
|
|
20241129,101000,2444020150,20300,20300,20300,20200,724
|
|
20241129,100900,2429352750,20300,20200,20300,20200,854
|
|
20241129,100800,2412060200,20200,20050,20200,20050,2597
|
|
20241129,100700,2359874950,20050,20050,20100,20050,1554
|
|
20241129,100600,2328703500,20050,20100,20150,20050,3770
|
|
20241129,100500,2252981850,20100,20200,20200,20100,809
|
|
20241129,100400,2236679850,20200,20150,20200,20150,515
|
|
20241129,100300,2226285000,20150,20200,20200,20150,746
|
|
20241129,100200,2211252800,20150,20250,20250,20150,838
|
|
20241129,100100,2194328050,20250,20250,20300,20200,500
|
|
20241129,100000,2184186600,20300,20300,20300,20150,902
|
|
20241129,095900,2165919050,20250,20150,20300,20150,809
|
|
20241129,095800,2149594350,20150,20100,20200,20100,3326
|
|
20241129,095700,2082615950,20100,20150,20150,20100,3026
|
|
20241129,095600,2021791550,20150,20150,20200,20100,535
|
|
20241129,095500,2011015050,20100,20150,20200,20100,3743
|
|
20241129,095400,1935691200,20150,20200,20200,20100,1443
|
|
20241129,095300,1906617500,20150,20250,20250,20150,3033
|
|
20241129,095200,1845487600,20200,20300,20300,20200,429
|
|
20241129,095100,1836816300,20250,20250,20300,20150,3213
|
|
20241129,095000,1771867350,20250,20250,20250,20200,832
|
|
20241129,094900,1755053200,20200,20200,20250,20150,1355
|
|
20241129,094800,1727679900,20200,20300,20300,20150,3529
|
|
20241129,094700,1656306250,20250,20300,20350,20250,2212
|
|
20241129,094600,1611410050,20350,20300,20400,20300,1132
|
|
20241129,094500,1588373550,20350,20300,20400,20300,1901
|
|
20241129,094400,1549685950,20350,20350,20350,20300,1352
|
|
20241129,094300,1522222000,20350,20350,20400,20300,996
|
|
20241129,094200,1501955650,20300,20400,20400,20300,1279
|
|
20241129,094100,1475947100,20300,20400,20400,20250,4093
|
|
20241129,094000,1392796900,20400,20350,20400,20300,3223
|
|
20241129,093900,1327278200,20350,20450,20500,20350,3815
|
|
20241129,093800,1249485100,20450,20600,20600,20450,2612
|
|
20241129,093700,1195934350,20600,20650,20650,20550,1446
|
|
20241129,093600,1166147100,20650,20550,20650,20550,690
|
|
20241129,093500,1151928800,20550,20650,20650,20450,2567
|
|
20241129,093400,1099183200,20650,20600,20650,20600,1195
|
|
20241129,093300,1074548450,20650,20800,20800,20600,5871
|
|
20241129,093200,952923350,20800,20900,20950,20800,1268
|
|
20241129,093100,926474750,20950,20900,20950,20900,433
|
|
20241129,093000,917413700,20900,20900,20900,20800,3140
|
|
20241129,092900,851961200,20950,20950,21050,20900,429
|
|
20241129,092800,842984900,20950,21000,21100,20850,6994
|
|
20241129,092700,696565050,21000,21100,21100,21000,1628
|
|
20241129,092600,662327050,21100,21150,21150,21100,722
|
|
20241129,092500,647074850,21100,21050,21100,21050,422
|
|
20241129,092400,638180350,21100,21100,21150,21050,213
|
|
20241129,092300,633686500,21050,21050,21150,21000,3639
|
|
20241129,092200,557175400,21100,21150,21150,21050,1074
|
|
20241129,092100,534508050,21150,21250,21250,21150,169
|
|
20241129,092000,530926450,21250,21300,21300,21250,545
|
|
20241129,091900,519332200,21300,21300,21300,21250,681
|
|
20241129,091800,504826950,21250,21250,21350,21250,2088
|
|
20241129,091700,460344300,21250,21100,21250,21100,732
|
|
20241129,091600,444814000,21100,21150,21150,21050,1353
|
|
20241129,091500,416291600,21150,21150,21200,21100,277
|
|
20241129,091400,410437250,21150,21200,21200,21050,2713
|
|
20241129,091300,353135150,21200,21300,21300,21200,584
|
|
20241129,091200,340735900,21300,21200,21300,21200,375
|
|
20241129,091100,332776250,21200,21100,21200,21100,332
|
|
20241129,091000,325757050,21100,21100,21100,21050,669
|
|
20241129,090900,311647100,21100,21050,21100,21050,993
|
|
20241129,090800,290728600,21050,21300,21350,21050,3091
|
|
20241129,090700,225187950,21350,21350,21400,21350,395
|
|
20241129,090600,216752550,21350,21350,21450,21350,1498
|
|
20241129,090500,184710750,21350,21350,21400,21350,500
|
|
20241129,090400,174035650,21350,21350,21350,21300,161
|
|
20241129,090300,170601650,21300,21300,21300,21300,683
|
|
20241129,090200,156053750,21300,21300,21350,21300,820
|
|
20241129,090100,138577400,21300,21250,21300,21250,1559
|
|
20241129,090000,105374700,21250,21400,21400,21200,4908
|