741 lines
38 KiB
CSV
741 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,211800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,211700,233192855970,8700,8700,8700,8700,0
|
|
20241121,211600,233192855970,8700,8700,8700,8700,0
|
|
20241121,211500,233192855970,8700,8700,8700,8700,0
|
|
20241121,211400,233192855970,8700,8700,8700,8700,0
|
|
20241121,211300,233192855970,8700,8700,8700,8700,0
|
|
20241121,211200,233192855970,8700,8700,8700,8700,0
|
|
20241121,211100,233192855970,8700,8700,8700,8700,0
|
|
20241121,211000,233192855970,8700,8700,8700,8700,0
|
|
20241121,210900,233192855970,8700,8700,8700,8700,0
|
|
20241121,210800,233192855970,8700,8700,8700,8700,0
|
|
20241121,210700,233192855970,8700,8700,8700,8700,0
|
|
20241121,210600,233192855970,8700,8700,8700,8700,0
|
|
20241121,210500,233192855970,8700,8700,8700,8700,0
|
|
20241121,210400,233192855970,8700,8700,8700,8700,0
|
|
20241121,210300,233192855970,8700,8700,8700,8700,0
|
|
20241121,210200,233192855970,8700,8700,8700,8700,0
|
|
20241121,210100,233192855970,8700,8700,8700,8700,0
|
|
20241121,210000,233192855970,8700,8700,8700,8700,0
|
|
20241121,205900,233192855970,8700,8700,8700,8700,0
|
|
20241121,205800,233192855970,8700,8700,8700,8700,0
|
|
20241121,205700,233192855970,8700,8700,8700,8700,0
|
|
20241121,205600,233192855970,8700,8700,8700,8700,0
|
|
20241121,205500,233192855970,8700,8700,8700,8700,0
|
|
20241121,205400,233192855970,8700,8700,8700,8700,0
|
|
20241121,205300,233192855970,8700,8700,8700,8700,0
|
|
20241121,205200,233192855970,8700,8700,8700,8700,0
|
|
20241121,205100,233192855970,8700,8700,8700,8700,0
|
|
20241121,205000,233192855970,8700,8700,8700,8700,0
|
|
20241121,204900,233192855970,8700,8700,8700,8700,0
|
|
20241121,204800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,204700,233192855970,8700,8700,8700,8700,0
|
|
20241121,204600,233192855970,8700,8700,8700,8700,0
|
|
20241121,204500,233192855970,8700,8700,8700,8700,0
|
|
20241121,204400,233192855970,8700,8700,8700,8700,0
|
|
20241121,204300,233192855970,8700,8700,8700,8700,0
|
|
20241121,204200,233192855970,8700,8700,8700,8700,0
|
|
20241121,204100,233192855970,8700,8700,8700,8700,0
|
|
20241121,204000,233192855970,8700,8700,8700,8700,0
|
|
20241121,203900,233192855970,8700,8700,8700,8700,0
|
|
20241121,203800,233192855970,8700,8700,8700,8700,0
|
|
20241121,203700,233192855970,8700,8700,8700,8700,0
|
|
20241121,203600,233192855970,8700,8700,8700,8700,0
|
|
20241121,203500,233192855970,8700,8700,8700,8700,0
|
|
20241121,203400,233192855970,8700,8700,8700,8700,0
|
|
20241121,203300,233192855970,8700,8700,8700,8700,0
|
|
20241121,203200,233192855970,8700,8700,8700,8700,0
|
|
20241121,203100,233192855970,8700,8700,8700,8700,0
|
|
20241121,203000,233192855970,8700,8700,8700,8700,0
|
|
20241121,202900,233192855970,8700,8700,8700,8700,0
|
|
20241121,202800,233192855970,8700,8700,8700,8700,0
|
|
20241121,202700,233192855970,8700,8700,8700,8700,0
|
|
20241121,202600,233192855970,8700,8700,8700,8700,0
|
|
20241121,202500,233192855970,8700,8700,8700,8700,0
|
|
20241121,202400,233192855970,8700,8700,8700,8700,0
|
|
20241121,202300,233192855970,8700,8700,8700,8700,0
|
|
20241121,202200,233192855970,8700,8700,8700,8700,0
|
|
20241121,202100,233192855970,8700,8700,8700,8700,0
|
|
20241121,202000,233192855970,8700,8700,8700,8700,0
|
|
20241121,201900,233192855970,8700,8700,8700,8700,0
|
|
20241121,201800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,201700,233192855970,8700,8700,8700,8700,0
|
|
20241121,201600,233192855970,8700,8700,8700,8700,0
|
|
20241121,201500,233192855970,8700,8700,8700,8700,0
|
|
20241121,201400,233192855970,8700,8700,8700,8700,0
|
|
20241121,201300,233192855970,8700,8700,8700,8700,0
|
|
20241121,201200,233192855970,8700,8700,8700,8700,0
|
|
20241121,201100,233192855970,8700,8700,8700,8700,0
|
|
20241121,201000,233192855970,8700,8700,8700,8700,0
|
|
20241121,200900,233192855970,8700,8700,8700,8700,0
|
|
20241121,200800,233192855970,8700,8700,8700,8700,0
|
|
20241121,200700,233192855970,8700,8700,8700,8700,0
|
|
20241121,200600,233192855970,8700,8700,8700,8700,0
|
|
20241121,200500,233192855970,8700,8700,8700,8700,0
|
|
20241121,200400,233192855970,8700,8700,8700,8700,0
|
|
20241121,200300,233192855970,8700,8700,8700,8700,0
|
|
20241121,200200,233192855970,8700,8700,8700,8700,0
|
|
20241121,200100,233192855970,8700,8700,8700,8700,0
|
|
20241121,200000,233192855970,8700,8700,8700,8700,0
|
|
20241121,195900,233192855970,8700,8700,8700,8700,0
|
|
20241121,195800,233192855970,8700,8700,8700,8700,0
|
|
20241121,195700,233192855970,8700,8700,8700,8700,0
|
|
20241121,195600,233192855970,8700,8700,8700,8700,0
|
|
20241121,195500,233192855970,8700,8700,8700,8700,0
|
|
20241121,195400,233192855970,8700,8700,8700,8700,0
|
|
20241121,195300,233192855970,8700,8700,8700,8700,0
|
|
20241121,195200,233192855970,8700,8700,8700,8700,0
|
|
20241121,195100,233192855970,8700,8700,8700,8700,0
|
|
20241121,195000,233192855970,8700,8700,8700,8700,0
|
|
20241121,194900,233192855970,8700,8700,8700,8700,0
|
|
20241121,194800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,194700,233192855970,8700,8700,8700,8700,0
|
|
20241121,194600,233192855970,8700,8700,8700,8700,0
|
|
20241121,194500,233192855970,8700,8700,8700,8700,0
|
|
20241121,194400,233192855970,8700,8700,8700,8700,0
|
|
20241121,194300,233192855970,8700,8700,8700,8700,0
|
|
20241121,194200,233192855970,8700,8700,8700,8700,0
|
|
20241121,194100,233192855970,8700,8700,8700,8700,0
|
|
20241121,194000,233192855970,8700,8700,8700,8700,0
|
|
20241121,193900,233192855970,8700,8700,8700,8700,0
|
|
20241121,193800,233192855970,8700,8700,8700,8700,0
|
|
20241121,193700,233192855970,8700,8700,8700,8700,0
|
|
20241121,193600,233192855970,8700,8700,8700,8700,0
|
|
20241121,193500,233192855970,8700,8700,8700,8700,0
|
|
20241121,193400,233192855970,8700,8700,8700,8700,0
|
|
20241121,193300,233192855970,8700,8700,8700,8700,0
|
|
20241121,193200,233192855970,8700,8700,8700,8700,0
|
|
20241121,193100,233192855970,8700,8700,8700,8700,0
|
|
20241121,193000,233192855970,8700,8700,8700,8700,0
|
|
20241121,192900,233192855970,8700,8700,8700,8700,0
|
|
20241121,192800,233192855970,8700,8700,8700,8700,0
|
|
20241121,192700,233192855970,8700,8700,8700,8700,0
|
|
20241121,192600,233192855970,8700,8700,8700,8700,0
|
|
20241121,192500,233192855970,8700,8700,8700,8700,0
|
|
20241121,192400,233192855970,8700,8700,8700,8700,0
|
|
20241121,192300,233192855970,8700,8700,8700,8700,0
|
|
20241121,192200,233192855970,8700,8700,8700,8700,0
|
|
20241121,192100,233192855970,8700,8700,8700,8700,0
|
|
20241121,192000,233192855970,8700,8700,8700,8700,0
|
|
20241121,191900,233192855970,8700,8700,8700,8700,0
|
|
20241121,191800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,191700,233192855970,8700,8700,8700,8700,0
|
|
20241121,191600,233192855970,8700,8700,8700,8700,0
|
|
20241121,191500,233192855970,8700,8700,8700,8700,0
|
|
20241121,191400,233192855970,8700,8700,8700,8700,0
|
|
20241121,191300,233192855970,8700,8700,8700,8700,0
|
|
20241121,191200,233192855970,8700,8700,8700,8700,0
|
|
20241121,191100,233192855970,8700,8700,8700,8700,0
|
|
20241121,191000,233192855970,8700,8700,8700,8700,0
|
|
20241121,190900,233192855970,8700,8700,8700,8700,0
|
|
20241121,190800,233192855970,8700,8700,8700,8700,0
|
|
20241121,190700,233192855970,8700,8700,8700,8700,0
|
|
20241121,190600,233192855970,8700,8700,8700,8700,0
|
|
20241121,190500,233192855970,8700,8700,8700,8700,0
|
|
20241121,190400,233192855970,8700,8700,8700,8700,0
|
|
20241121,190300,233192855970,8700,8700,8700,8700,0
|
|
20241121,190200,233192855970,8700,8700,8700,8700,0
|
|
20241121,190100,233192855970,8700,8700,8700,8700,0
|
|
20241121,190000,233192855970,8700,8700,8700,8700,0
|
|
20241121,185900,233192855970,8700,8700,8700,8700,0
|
|
20241121,185800,233192855970,8700,8700,8700,8700,0
|
|
20241121,185700,233192855970,8700,8700,8700,8700,0
|
|
20241121,185600,233192855970,8700,8700,8700,8700,0
|
|
20241121,185500,233192855970,8700,8700,8700,8700,0
|
|
20241121,185400,233192855970,8700,8700,8700,8700,0
|
|
20241121,185300,233192855970,8700,8700,8700,8700,0
|
|
20241121,185200,233192855970,8700,8700,8700,8700,0
|
|
20241121,185100,233192855970,8700,8700,8700,8700,0
|
|
20241121,185000,233192855970,8700,8700,8700,8700,0
|
|
20241121,184900,233192855970,8700,8700,8700,8700,0
|
|
20241121,184800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,184700,233192855970,8700,8700,8700,8700,0
|
|
20241121,184600,233192855970,8700,8700,8700,8700,0
|
|
20241121,184500,233192855970,8700,8700,8700,8700,0
|
|
20241121,184400,233192855970,8700,8700,8700,8700,0
|
|
20241121,184300,233192855970,8700,8700,8700,8700,0
|
|
20241121,184200,233192855970,8700,8700,8700,8700,0
|
|
20241121,184100,233192855970,8700,8700,8700,8700,0
|
|
20241121,184000,233192855970,8700,8700,8700,8700,0
|
|
20241121,183900,233192855970,8700,8700,8700,8700,0
|
|
20241121,183800,233192855970,8700,8700,8700,8700,0
|
|
20241121,183700,233192855970,8700,8700,8700,8700,0
|
|
20241121,183600,233192855970,8700,8700,8700,8700,0
|
|
20241121,183500,233192855970,8700,8700,8700,8700,0
|
|
20241121,183400,233192855970,8700,8700,8700,8700,0
|
|
20241121,183300,233192855970,8700,8700,8700,8700,0
|
|
20241121,183200,233192855970,8700,8700,8700,8700,0
|
|
20241121,183100,233192855970,8700,8700,8700,8700,0
|
|
20241121,183000,233192855970,8700,8700,8700,8700,0
|
|
20241121,182900,233192855970,8700,8700,8700,8700,0
|
|
20241121,182800,233192855970,8700,8700,8700,8700,0
|
|
20241121,182700,233192855970,8700,8700,8700,8700,0
|
|
20241121,182600,233192855970,8700,8700,8700,8700,0
|
|
20241121,182500,233192855970,8700,8700,8700,8700,0
|
|
20241121,182400,233192855970,8700,8700,8700,8700,0
|
|
20241121,182300,233192855970,8700,8700,8700,8700,0
|
|
20241121,182200,233192855970,8700,8700,8700,8700,0
|
|
20241121,182100,233192855970,8700,8700,8700,8700,0
|
|
20241121,182000,233192855970,8700,8700,8700,8700,0
|
|
20241121,181900,233192855970,8700,8700,8700,8700,0
|
|
20241121,181800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,181700,233192855970,8700,8700,8700,8700,0
|
|
20241121,181600,233192855970,8700,8700,8700,8700,0
|
|
20241121,181500,233192855970,8700,8700,8700,8700,0
|
|
20241121,181400,233192855970,8700,8700,8700,8700,0
|
|
20241121,181300,233192855970,8700,8700,8700,8700,0
|
|
20241121,181200,233192855970,8700,8700,8700,8700,0
|
|
20241121,181100,233192855970,8700,8700,8700,8700,0
|
|
20241121,181000,233192855970,8700,8700,8700,8700,0
|
|
20241121,180900,233192855970,8700,8700,8700,8700,0
|
|
20241121,180800,233192855970,8700,8700,8700,8700,0
|
|
20241121,180700,233192855970,8700,8700,8700,8700,0
|
|
20241121,180600,233192855970,8700,8700,8700,8700,0
|
|
20241121,180500,233192855970,8700,8700,8700,8700,0
|
|
20241121,180400,233192855970,8700,8700,8700,8700,0
|
|
20241121,180300,233192855970,8700,8700,8700,8700,0
|
|
20241121,180200,233192855970,8700,8700,8700,8700,0
|
|
20241121,180100,233192855970,8700,8700,8700,8700,0
|
|
20241121,180000,233192855970,8700,8700,8700,8700,0
|
|
20241121,175900,233192855970,8700,8700,8700,8700,0
|
|
20241121,175800,233192855970,8700,8700,8700,8700,0
|
|
20241121,175700,233192855970,8700,8700,8700,8700,0
|
|
20241121,175600,233192855970,8700,8700,8700,8700,0
|
|
20241121,175500,233192855970,8700,8700,8700,8700,0
|
|
20241121,175400,233192855970,8700,8700,8700,8700,0
|
|
20241121,175300,233192855970,8700,8700,8700,8700,0
|
|
20241121,175200,233192855970,8700,8700,8700,8700,0
|
|
20241121,175100,233192855970,8700,8700,8700,8700,0
|
|
20241121,175000,233192855970,8700,8700,8700,8700,0
|
|
20241121,174900,233192855970,8700,8700,8700,8700,0
|
|
20241121,174800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,174700,233192855970,8700,8700,8700,8700,0
|
|
20241121,174600,233192855970,8700,8700,8700,8700,0
|
|
20241121,174500,233192855970,8700,8700,8700,8700,0
|
|
20241121,174400,233192855970,8700,8700,8700,8700,0
|
|
20241121,174300,233192855970,8700,8700,8700,8700,0
|
|
20241121,174200,233192855970,8700,8700,8700,8700,0
|
|
20241121,174100,233192855970,8700,8700,8700,8700,0
|
|
20241121,174000,233192855970,8700,8700,8700,8700,0
|
|
20241121,173900,233192855970,8700,8700,8700,8700,0
|
|
20241121,173800,233192855970,8700,8700,8700,8700,0
|
|
20241121,173700,233192855970,8700,8700,8700,8700,0
|
|
20241121,173600,233192855970,8700,8700,8700,8700,0
|
|
20241121,173500,233192855970,8700,8700,8700,8700,0
|
|
20241121,173400,233192855970,8700,8700,8700,8700,0
|
|
20241121,173300,233192855970,8700,8700,8700,8700,0
|
|
20241121,173200,233192855970,8700,8700,8700,8700,0
|
|
20241121,173100,233192855970,8700,8700,8700,8700,0
|
|
20241121,173000,233192855970,8700,8700,8700,8700,0
|
|
20241121,172900,233192855970,8700,8700,8700,8700,0
|
|
20241121,172800,233192855970,8700,8700,8700,8700,0
|
|
20241121,172700,233192855970,8700,8700,8700,8700,0
|
|
20241121,172600,233192855970,8700,8700,8700,8700,0
|
|
20241121,172500,233192855970,8700,8700,8700,8700,0
|
|
20241121,172400,233192855970,8700,8700,8700,8700,0
|
|
20241121,172300,233192855970,8700,8700,8700,8700,0
|
|
20241121,172200,233192855970,8700,8700,8700,8700,0
|
|
20241121,172100,233192855970,8700,8700,8700,8700,0
|
|
20241121,172000,233192855970,8700,8700,8700,8700,0
|
|
20241121,171900,233192855970,8700,8700,8700,8700,0
|
|
20241121,171800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,171700,233192855970,8700,8700,8700,8700,0
|
|
20241121,171600,233192855970,8700,8700,8700,8700,0
|
|
20241121,171500,233192855970,8700,8700,8700,8700,0
|
|
20241121,171400,233192855970,8700,8700,8700,8700,0
|
|
20241121,171300,233192855970,8700,8700,8700,8700,0
|
|
20241121,171200,233192855970,8700,8700,8700,8700,0
|
|
20241121,171100,233192855970,8700,8700,8700,8700,0
|
|
20241121,171000,233192855970,8700,8700,8700,8700,0
|
|
20241121,170900,233192855970,8700,8700,8700,8700,0
|
|
20241121,170800,233192855970,8700,8700,8700,8700,0
|
|
20241121,170700,233192855970,8700,8700,8700,8700,0
|
|
20241121,170600,233192855970,8700,8700,8700,8700,0
|
|
20241121,170500,233192855970,8700,8700,8700,8700,0
|
|
20241121,170400,233192855970,8700,8700,8700,8700,0
|
|
20241121,170300,233192855970,8700,8700,8700,8700,0
|
|
20241121,170200,233192855970,8700,8700,8700,8700,0
|
|
20241121,170100,233192855970,8700,8700,8700,8700,0
|
|
20241121,170000,233192855970,8700,8700,8700,8700,0
|
|
20241121,165900,233192855970,8700,8700,8700,8700,0
|
|
20241121,165800,233192855970,8700,8700,8700,8700,0
|
|
20241121,165700,233192855970,8700,8700,8700,8700,0
|
|
20241121,165600,233192855970,8700,8700,8700,8700,0
|
|
20241121,165500,233192855970,8700,8700,8700,8700,0
|
|
20241121,165400,233192855970,8700,8700,8700,8700,0
|
|
20241121,165300,233192855970,8700,8700,8700,8700,0
|
|
20241121,165200,233192855970,8700,8700,8700,8700,0
|
|
20241121,165100,233192855970,8700,8700,8700,8700,0
|
|
20241121,165000,233192855970,8700,8700,8700,8700,0
|
|
20241121,164900,233192855970,8700,8700,8700,8700,0
|
|
20241121,164800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,164700,233192855970,8700,8700,8700,8700,0
|
|
20241121,164600,233192855970,8700,8700,8700,8700,0
|
|
20241121,164500,233192855970,8700,8700,8700,8700,0
|
|
20241121,164400,233192855970,8700,8700,8700,8700,0
|
|
20241121,164300,233192855970,8700,8700,8700,8700,0
|
|
20241121,164200,233192855970,8700,8700,8700,8700,0
|
|
20241121,164100,233192855970,8700,8700,8700,8700,0
|
|
20241121,164000,233192855970,8700,8700,8700,8700,0
|
|
20241121,163900,233192855970,8700,8700,8700,8700,0
|
|
20241121,163800,233192855970,8700,8700,8700,8700,0
|
|
20241121,163700,233192855970,8700,8700,8700,8700,0
|
|
20241121,163600,233192855970,8700,8700,8700,8700,0
|
|
20241121,163500,233192855970,8700,8700,8700,8700,0
|
|
20241121,163400,233192855970,8700,8700,8700,8700,0
|
|
20241121,163300,233192855970,8700,8700,8700,8700,0
|
|
20241121,163200,233192855970,8700,8700,8700,8700,0
|
|
20241121,163100,233192855970,8700,8700,8700,8700,0
|
|
20241121,163000,233192855970,8700,8700,8700,8700,0
|
|
20241121,162900,233192855970,8700,8700,8700,8700,0
|
|
20241121,162800,233192855970,8700,8700,8700,8700,0
|
|
20241121,162700,233192855970,8700,8700,8700,8700,0
|
|
20241121,162600,233192855970,8700,8700,8700,8700,0
|
|
20241121,162500,233192855970,8700,8700,8700,8700,0
|
|
20241121,162400,233192855970,8700,8700,8700,8700,0
|
|
20241121,162300,233192855970,8700,8700,8700,8700,0
|
|
20241121,162200,233192855970,8700,8700,8700,8700,0
|
|
20241121,162100,233192855970,8700,8700,8700,8700,0
|
|
20241121,162000,233192855970,8700,8700,8700,8700,0
|
|
20241121,161900,233192855970,8700,8700,8700,8700,0
|
|
20241121,161800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,161700,233192855970,8700,8700,8700,8700,0
|
|
20241121,161600,233192855970,8700,8700,8700,8700,0
|
|
20241121,161500,233192855970,8700,8700,8700,8700,0
|
|
20241121,161400,233192855970,8700,8700,8700,8700,0
|
|
20241121,161300,233192855970,8700,8700,8700,8700,0
|
|
20241121,161200,233192855970,8700,8700,8700,8700,0
|
|
20241121,161100,233192855970,8700,8700,8700,8700,0
|
|
20241121,161000,233192855970,8700,8700,8700,8700,0
|
|
20241121,160900,233192855970,8700,8700,8700,8700,0
|
|
20241121,160800,233192855970,8700,8700,8700,8700,0
|
|
20241121,160700,233192855970,8700,8700,8700,8700,0
|
|
20241121,160600,233192855970,8700,8700,8700,8700,0
|
|
20241121,160500,233192855970,8700,8700,8700,8700,0
|
|
20241121,160400,233192855970,8700,8700,8700,8700,0
|
|
20241121,160300,233192855970,8700,8700,8700,8700,0
|
|
20241121,160200,233192855970,8700,8700,8700,8700,0
|
|
20241121,160100,233192855970,8700,8700,8700,8700,0
|
|
20241121,160000,233192855970,8700,8700,8700,8700,0
|
|
20241121,155900,233192855970,8700,8700,8700,8700,0
|
|
20241121,155800,233192855970,8700,8700,8700,8700,0
|
|
20241121,155700,233192855970,8700,8700,8700,8700,0
|
|
20241121,155600,233192855970,8700,8700,8700,8700,0
|
|
20241121,155500,233192855970,8700,8700,8700,8700,0
|
|
20241121,155400,233192855970,8700,8700,8700,8700,0
|
|
20241121,155300,233192855970,8700,8700,8700,8700,0
|
|
20241121,155200,233192855970,8700,8700,8700,8700,0
|
|
20241121,155100,233192855970,8700,8700,8700,8700,0
|
|
20241121,155000,233192855970,8700,8700,8700,8700,0
|
|
20241121,154900,233192855970,8700,8700,8700,8700,0
|
|
20241121,154800,233192855970,8700,8700,8700,8700,141251
|
|
20241121,154700,233192855970,8700,8700,8700,8700,0
|
|
20241121,154600,233192855970,8700,8700,8700,8700,0
|
|
20241121,154500,233192855970,8700,8700,8700,8700,0
|
|
20241121,154400,233192855970,8700,8700,8700,8700,0
|
|
20241121,154300,233192855970,8700,8700,8700,8700,0
|
|
20241121,154200,233192855970,8700,8700,8700,8700,0
|
|
20241121,154100,233192855970,8700,8700,8700,8700,0
|
|
20241121,154000,233192855970,8700,8700,8700,8700,0
|
|
20241121,153900,233192855970,8700,8700,8700,8700,0
|
|
20241121,153800,233192855970,8700,8700,8700,8700,0
|
|
20241121,153700,233192855970,8700,8700,8700,8700,0
|
|
20241121,153600,233192855970,8700,8700,8700,8700,0
|
|
20241121,153500,233192855970,8700,8700,8700,8700,0
|
|
20241121,153400,233192855970,8700,8700,8700,8700,0
|
|
20241121,153300,233192855970,8700,8700,8700,8700,0
|
|
20241121,153200,233192855970,8700,8700,8700,8700,0
|
|
20241121,153100,233192855970,8700,8700,8700,8700,0
|
|
20241121,153000,233192855970,8700,8700,8700,8700,141251
|
|
20241121,152900,231963972270,8750,8750,8750,8750,0
|
|
20241121,152800,231963972270,8750,8750,8750,8750,0
|
|
20241121,152700,231963972270,8750,8750,8750,8750,0
|
|
20241121,152600,231963972270,8750,8750,8750,8750,0
|
|
20241121,152500,231963972270,8750,8750,8750,8750,0
|
|
20241121,152400,231963972270,8750,8750,8750,8750,0
|
|
20241121,152300,231963972270,8750,8750,8750,8750,0
|
|
20241121,152200,231963972270,8750,8750,8750,8750,0
|
|
20241121,152100,231963972270,8750,8750,8750,8750,0
|
|
20241121,152000,231963972270,8750,8750,8750,8750,0
|
|
20241121,151900,231963972270,8750,8730,8790,8730,100739
|
|
20241121,151800,231081177120,8730,8760,8790,8730,63099
|
|
20241121,151700,230528417620,8760,8770,8800,8730,47809
|
|
20241121,151600,230109992950,8790,8830,8850,8750,73503
|
|
20241121,151500,229463503950,8830,8850,8900,8830,58430
|
|
20241121,151400,228944524160,8850,8870,8880,8810,73750
|
|
20241121,151300,228291432530,8850,8800,8910,8790,167426
|
|
20241121,151200,226806125260,8780,8820,8830,8760,64454
|
|
20241121,151100,226239563540,8810,8770,8820,8760,99319
|
|
20241121,151000,225366593580,8770,8690,8770,8690,78337
|
|
20241121,150900,224682464920,8690,8690,8700,8660,52322
|
|
20241121,150800,224228345250,8690,8600,8690,8600,67804
|
|
20241121,150700,223642147540,8600,8600,8610,8570,24320
|
|
20241121,150600,223433319730,8590,8610,8610,8580,9463
|
|
20241121,150500,223352029690,8610,8590,8610,8570,16300
|
|
20241121,150400,223212016190,8590,8570,8590,8550,13978
|
|
20241121,150300,223092150050,8570,8600,8620,8570,24115
|
|
20241121,150200,222885072500,8610,8580,8610,8550,35608
|
|
20241121,150100,222579364660,8590,8560,8610,8550,59507
|
|
20241121,150000,222068386080,8550,8500,8560,8490,24717
|
|
20241121,145900,221857653260,8500,8540,8550,8480,127904
|
|
20241121,145800,220769668030,8540,8570,8570,8540,31354
|
|
20241121,145700,220501323550,8570,8540,8570,8540,22098
|
|
20241121,145600,220312245170,8540,8520,8570,8520,26358
|
|
20241121,145500,220087129950,8520,8530,8550,8520,26887
|
|
20241121,145400,219857688460,8520,8600,8600,8510,92946
|
|
20241121,145300,219063849210,8600,8590,8620,8580,25296
|
|
20241121,145200,218846232010,8570,8610,8610,8540,35479
|
|
20241121,145100,218542123410,8610,8570,8610,8540,41316
|
|
20241121,145000,218187699020,8570,8610,8630,8510,115799
|
|
20241121,144900,217196573810,8620,8610,8630,8580,50576
|
|
20241121,144800,216761338100,8600,8620,8640,8560,98826
|
|
20241121,144700,215910504190,8640,8710,8730,8600,155209
|
|
20241121,144600,214566855360,8720,8790,8800,8710,71643
|
|
20241121,144500,213939430380,8800,8800,8830,8780,27926
|
|
20241121,144400,213693667340,8790,8880,8880,8770,93617
|
|
20241121,144300,212868448250,8880,8860,8880,8840,11042
|
|
20241121,144200,212770652650,8850,8850,8880,8850,44616
|
|
20241121,144100,212375527200,8850,8910,8920,8850,29315
|
|
20241121,144000,212115242260,8910,8900,8920,8880,30653
|
|
20241121,143900,211842454900,8890,8900,8950,8890,12180
|
|
20241121,143800,211733926050,8900,8930,8950,8890,37302
|
|
20241121,143700,211401699480,8940,8960,8970,8930,12927
|
|
20241121,143600,211286058100,8950,8980,8990,8950,18445
|
|
20241121,143500,211120583090,8970,8990,9020,8960,36389
|
|
20241121,143400,210793328810,9000,8940,9020,8940,28325
|
|
20241121,143300,210538780810,8950,8990,9020,8930,21361
|
|
20241121,143200,210346955160,8980,8990,9010,8960,23145
|
|
20241121,143100,210139113970,9000,8920,9030,8920,34251
|
|
20241121,143000,209831121240,8980,8910,8980,8900,27587
|
|
20241121,142900,209585129980,8910,8950,8950,8900,18864
|
|
20241121,142800,209416921790,8950,8940,9000,8930,24860
|
|
20241121,142700,209193981010,8940,8940,8940,8920,12964
|
|
20241121,142600,209078209320,8930,8950,8990,8920,28922
|
|
20241121,142500,208819334180,8950,8980,9030,8950,54778
|
|
20241121,142400,208326197400,8980,8950,9030,8940,107643
|
|
20241121,142300,207357303400,8950,8910,8980,8910,50721
|
|
20241121,142200,206903538140,8910,8900,8920,8870,17371
|
|
20241121,142100,206748879590,8890,8860,8900,8840,13106
|
|
20241121,142000,206632680180,8870,8880,8900,8830,15745
|
|
20241121,141900,206493152630,8890,8890,8920,8870,39972
|
|
20241121,141800,206137508740,8890,8840,8890,8840,24966
|
|
20241121,141700,205916080480,8840,8850,8870,8820,27009
|
|
20241121,141600,205677382680,8850,8850,8890,8820,29565
|
|
20241121,141500,205415646760,8850,8790,8860,8760,70023
|
|
20241121,141400,204799559160,8800,8870,8890,8800,81104
|
|
20241121,141300,204082971780,8860,8910,8920,8860,34098
|
|
20241121,141200,203779848490,8910,8860,8920,8840,25845
|
|
20241121,141100,203550366070,8860,8870,8910,8840,63292
|
|
20241121,141000,202989611240,8880,8920,8940,8820,74626
|
|
20241121,140900,202327330580,8930,8950,8980,8910,30597
|
|
20241121,140800,202053454780,8930,8950,8970,8910,30496
|
|
20241121,140700,201780707000,8950,8910,8970,8870,58346
|
|
20241121,140600,201261036030,8920,8970,8970,8840,158728
|
|
20241121,140500,199849057560,8970,8980,9000,8950,47549
|
|
20241121,140400,199422615760,8980,9040,9040,8960,67640
|
|
20241121,140300,198814211640,9040,8990,9060,8980,29521
|
|
20241121,140200,198547379670,8980,9070,9080,8940,92871
|
|
20241121,140100,197711118470,9060,9100,9100,9030,45983
|
|
20241121,140000,197294632230,9090,9100,9110,9090,23568
|
|
20241121,135900,197080123800,9110,9120,9140,9100,40350
|
|
20241121,135800,196712053460,9090,9080,9120,9070,52280
|
|
20241121,135700,196236696140,9080,9040,9080,9020,56125
|
|
20241121,135600,195728395270,9040,9130,9150,8920,204798
|
|
20241121,135500,193882296420,9150,9110,9180,9090,33938
|
|
20241121,135400,193572184890,9110,9210,9210,9100,62021
|
|
20241121,135300,193004917500,9210,9130,9230,9120,76726
|
|
20241121,135200,192299994810,9130,9110,9160,9070,72400
|
|
20241121,135100,191640620620,9100,9150,9150,9080,128568
|
|
20241121,135000,190470541310,9140,9240,9250,9110,165664
|
|
20241121,134900,188951152610,9240,9280,9290,9220,115171
|
|
20241121,134800,187885415660,9280,9310,9320,9270,51418
|
|
20241121,134700,187407794250,9310,9330,9360,9260,115857
|
|
20241121,134600,186328280480,9330,9220,9370,9210,187916
|
|
20241121,134500,184576759150,9220,9300,9300,9210,72237
|
|
20241121,134400,183909157140,9280,9250,9320,9250,105218
|
|
20241121,134300,182931028670,9250,9270,9300,9220,79821
|
|
20241121,134200,182191448550,9280,9220,9280,9220,51423
|
|
20241121,134100,181715397140,9230,9200,9280,9190,77129
|
|
20241121,134000,181002337930,9200,9210,9230,9170,75295
|
|
20241121,133900,180309906810,9210,9260,9300,9200,120725
|
|
20241121,133800,179193595990,9260,9190,9320,9180,251671
|
|
20241121,133700,176859977250,9200,9180,9220,9160,39233
|
|
20241121,133600,176499456620,9180,9200,9210,9150,34894
|
|
20241121,133500,176178949980,9200,9160,9230,9160,99722
|
|
20241121,133400,175260711460,9170,9190,9200,9130,54077
|
|
20241121,133300,174765478260,9190,9140,9200,9120,87970
|
|
20241121,133200,173958327990,9130,9140,9230,9110,88330
|
|
20241121,133100,173148846410,9150,9200,9200,9140,68797
|
|
20241121,133000,172517360290,9200,9140,9220,9130,122799
|
|
20241121,132900,171388912960,9140,9080,9200,9060,100578
|
|
20241121,132800,170469866800,9070,9050,9130,9030,116992
|
|
20241121,132700,169407432830,9040,9130,9200,9040,205662
|
|
20241121,132600,167527951230,9130,9230,9250,9050,307899
|
|
20241121,132500,164713290900,9250,9300,9340,9200,170830
|
|
20241121,132400,163131138310,9290,9380,9390,9280,131748
|
|
20241121,132300,161900572770,9380,9300,9400,9290,211564
|
|
20241121,132200,159918989180,9300,9300,9300,9240,142271
|
|
20241121,132100,158600579900,9300,9300,9320,9270,117875
|
|
20241121,132000,157504187610,9310,9380,9420,9250,308594
|
|
20241121,131900,154629911040,9370,9420,9430,9330,196301
|
|
20241121,131800,152787621410,9420,9330,9450,9330,353974
|
|
20241121,131700,149459011800,9340,9400,9420,9300,274015
|
|
20241121,131600,146899190630,9410,9360,9440,9290,399210
|
|
20241121,131500,143162427210,9360,9340,9370,9260,345030
|
|
20241121,131400,139948728960,9340,9170,9370,9160,799647
|
|
20241121,131300,132518871540,9180,8990,9190,8990,200864
|
|
20241121,131200,130689394730,8990,9050,9050,8990,100887
|
|
20241121,131100,129779764510,9050,9090,9100,9000,154536
|
|
20241121,131000,128381115300,9090,9100,9230,8910,505792
|
|
20241121,130900,123767806070,9100,9120,9140,9090,192757
|
|
20241121,130800,122009026160,9110,9130,9150,9060,231403
|
|
20241121,130700,119898686010,9120,9090,9140,9050,484142
|
|
20241121,130600,115490638570,9090,8930,9100,8890,522906
|
|
20241121,130500,110780801250,8940,8710,8940,8710,277333
|
|
20241121,130400,108323556150,8710,8720,8740,8690,33791
|
|
20241121,130300,108029287730,8700,8760,8770,8700,72393
|
|
20241121,130200,107395958470,8760,8700,8760,8700,102706
|
|
20241121,130100,106498806500,8710,8670,8710,8670,32614
|
|
20241121,130000,106215492990,8680,8620,8680,8620,18038
|
|
20241121,125900,106059284860,8630,8600,8630,8600,5663
|
|
20241121,125800,106010454620,8610,8580,8610,8570,2763
|
|
20241121,125700,105986721710,8580,8580,8590,8550,11391
|
|
20241121,125600,105889171810,8570,8600,8610,8570,9141
|
|
20241121,125500,105810642690,8610,8610,8620,8600,4107
|
|
20241121,125400,105775292250,8610,8620,8620,8600,8893
|
|
20241121,125300,105698756780,8620,8640,8640,8610,13967
|
|
20241121,125200,105578316250,8640,8620,8640,8610,7364
|
|
20241121,125100,105514777410,8610,8610,8640,8610,12987
|
|
20241121,125000,105402836930,8610,8660,8660,8610,26820
|
|
20241121,124900,105171239690,8650,8650,8710,8640,85622
|
|
20241121,124800,104428103210,8640,8580,8640,8570,43930
|
|
20241121,124700,104050169180,8580,8580,8590,8570,7634
|
|
20241121,124600,103984644090,8590,8590,8600,8570,10561
|
|
20241121,124500,103893969700,8600,8510,8600,8500,12661
|
|
20241121,124400,103785513490,8510,8490,8510,8480,5487
|
|
20241121,124300,103738890410,8480,8470,8490,8460,11140
|
|
20241121,124200,103644553780,8470,8490,8490,8470,11648
|
|
20241121,124100,103545801440,8490,8510,8510,8490,27802
|
|
20241121,124000,103309515750,8510,8530,8530,8510,14578
|
|
20241121,123900,103185374100,8540,8560,8560,8530,8898
|
|
20241121,123800,103109346000,8560,8550,8560,8540,2782
|
|
20241121,123700,103085571350,8550,8550,8560,8540,1962
|
|
20241121,123600,103068790850,8550,8520,8550,8520,4654
|
|
20241121,123500,103029116940,8520,8540,8560,8520,5584
|
|
20241121,123400,102981480450,8540,8540,8540,8530,5903
|
|
20241121,123300,102931080250,8540,8550,8560,8520,5866
|
|
20241121,123200,102881038050,8550,8560,8560,8540,2591
|
|
20241121,123100,102858899340,8560,8560,8560,8540,4896
|
|
20241121,123000,102817067770,8550,8580,8580,8550,8108
|
|
20241121,122900,102747655240,8580,8590,8590,8580,1333
|
|
20241121,122800,102736214650,8590,8570,8590,8570,3561
|
|
20241121,122700,102705674700,8570,8580,8590,8570,5657
|
|
20241121,122600,102657125610,8590,8590,8600,8580,6278
|
|
20241121,122500,102603201580,8590,8600,8600,8580,1251
|
|
20241121,122400,102592459820,8590,8560,8600,8560,10776
|
|
20241121,122300,102500031560,8560,8570,8570,8560,4392
|
|
20241121,122200,102462416530,8560,8560,8580,8550,5818
|
|
20241121,122100,102412558750,8560,8550,8560,8530,3686
|
|
20241121,122000,102381034110,8530,8520,8560,8510,7042
|
|
20241121,121900,102320944450,8510,8520,8530,8500,4717
|
|
20241121,121800,102280805170,8510,8500,8520,8500,1455
|
|
20241121,121700,102268429830,8500,8500,8510,8500,3667
|
|
20241121,121600,102237252970,8500,8550,8550,8500,7005
|
|
20241121,121500,102177627090,8550,8550,8550,8510,4165
|
|
20241121,121400,102142071250,8540,8500,8550,8490,8063
|
|
20241121,121300,102073417510,8500,8500,8520,8500,9514
|
|
20241121,121200,101992536560,8520,8520,8520,8500,7877
|
|
20241121,121100,101925501660,8520,8540,8540,8520,7223
|
|
20241121,121000,101863884260,8540,8570,8570,8540,2008
|
|
20241121,120900,101846730620,8570,8540,8570,8530,13643
|
|
20241121,120800,101730132520,8540,8540,8550,8530,9455
|
|
20241121,120700,101649410500,8540,8560,8560,8530,5461
|
|
20241121,120600,101602761430,8560,8570,8570,8550,6091
|
|
20241121,120500,101550621390,8570,8560,8570,8560,3105
|
|
20241121,120400,101524026090,8560,8600,8600,8560,4735
|
|
20241121,120300,101483435270,8600,8600,8600,8580,5452
|
|
20241121,120200,101436595450,8600,8590,8600,8590,7078
|
|
20241121,120100,101375778530,8580,8570,8590,8570,5399
|
|
20241121,120000,101329446200,8570,8570,8570,8560,6560
|
|
20241121,115900,101273233340,8570,8540,8570,8540,8483
|
|
20241121,115800,101200731540,8540,8530,8550,8530,11415
|
|
20241121,115700,101103174150,8530,8540,8540,8520,6663
|
|
20241121,115600,101046310110,8540,8520,8540,8520,4091
|
|
20241121,115500,101011425260,8520,8530,8530,8510,4988
|
|
20241121,115400,100968923330,8520,8490,8530,8490,7078
|
|
20241121,115300,100908724440,8500,8500,8500,8490,3370
|
|
20241121,115200,100880091430,8500,8510,8510,8490,6626
|
|
20241121,115100,100823786720,8510,8520,8520,8500,3351
|
|
20241121,115000,100795274400,8520,8490,8520,8470,10802
|
|
20241121,114900,100703529440,8500,8510,8520,8490,13177
|
|
20241121,114800,100591468650,8510,8490,8520,8450,15431
|
|
20241121,114700,100460386270,8440,8510,8540,8430,92884
|
|
20241121,114600,99672466480,8540,8540,8540,8510,7029
|
|
20241121,114500,99612603410,8540,8510,8540,8500,27559
|
|
20241121,114400,99377982450,8510,8570,8570,8510,44599
|
|
20241121,114300,98997670410,8570,8570,8570,8560,4812
|
|
20241121,114200,98956471970,8570,8580,8580,8560,3536
|
|
20241121,114100,98926169910,8570,8590,8590,8570,2316
|
|
20241121,114000,98906320120,8590,8590,8590,8560,5058
|
|
20241121,113900,98862964440,8580,8570,8590,8560,17993
|
|
20241121,113800,98708811450,8570,8570,8590,8560,7900
|
|
20241121,113700,98641130900,8570,8600,8600,8570,7249
|
|
20241121,113600,98578952440,8590,8610,8620,8590,1717
|
|
20241121,113500,98564183580,8610,8630,8630,8610,1685
|
|
20241121,113400,98549668760,8630,8630,8640,8620,4061
|
|
20241121,113300,98514636060,8620,8580,8630,8560,10521
|
|
20241121,113200,98424374990,8580,8620,8620,8570,23100
|
|
20241121,113100,98225932110,8610,8620,8630,8610,6543
|
|
20241121,113000,98169533680,8620,8620,8630,8620,1521
|
|
20241121,112900,98156421900,8630,8630,8630,8610,2093
|
|
20241121,112800,98138384770,8630,8610,8630,8610,574
|
|
20241121,112700,98133436700,8620,8630,8640,8610,10878
|
|
20241121,112600,98039600120,8630,8650,8650,8630,4651
|
|
20241121,112500,97999419660,8650,8650,8660,8640,9961
|
|
20241121,112400,97913286610,8650,8650,8660,8620,12919
|
|
20241121,112300,97801641200,8650,8650,8680,8640,10506
|
|
20241121,112200,97710702390,8650,8680,8680,8650,6637
|
|
20241121,112100,97653238760,8680,8650,8680,8640,4274
|
|
20241121,112000,97616211730,8650,8630,8650,8620,2448
|
|
20241121,111900,97595093350,8630,8650,8650,8610,11480
|
|
20241121,111800,97496002300,8650,8680,8690,8650,10443
|
|
20241121,111700,97405437600,8690,8680,8690,8660,11168
|
|
20241121,111600,97308586290,8680,8690,8710,8660,18157
|
|
20241121,111500,97150777900,8700,8640,8700,8630,23925
|
|
20241121,111400,96943180350,8640,8630,8640,8620,4376
|
|
20241121,111300,96905414730,8630,8620,8630,8610,2002
|
|
20241121,111200,96888166340,8620,8600,8620,8600,2157
|
|
20241121,111100,96869606330,8590,8600,8640,8590,14877
|
|
20241121,111000,96741336710,8580,8580,8610,8560,7744
|
|
20241121,110900,96674922460,8580,8610,8620,8580,2467
|
|
20241121,110800,96653721170,8610,8620,8620,8590,5194
|
|
20241121,110700,96609031620,8620,8570,8620,8560,14033
|
|
20241121,110600,96488481780,8570,8590,8590,8560,6634
|
|
20241121,110500,96431636860,8570,8590,8600,8570,5009
|
|
20241121,110400,96388645460,8580,8620,8620,8550,29543
|
|
20241121,110300,96134944640,8620,8630,8630,8610,4910
|
|
20241121,110200,96092608420,8630,8620,8630,8610,5315
|
|
20241121,110100,96046789040,8620,8610,8620,8610,4366
|
|
20241121,110000,96009178950,8600,8610,8620,8600,5761
|
|
20241121,105900,95959587510,8610,8600,8630,8600,8932
|
|
20241121,105800,95882675690,8610,8580,8610,8580,10648
|
|
20241121,105700,95791188800,8580,8590,8610,8580,12728
|
|
20241121,105600,95681803880,8580,8540,8600,8530,15436
|
|
20241121,105500,95549584190,8540,8590,8590,8530,32862
|
|
20241121,105400,95268391440,8590,8610,8620,8590,12366
|
|
20241121,105300,95161974670,8620,8600,8630,8600,7293
|
|
20241121,105200,95099112750,8600,8610,8630,8590,12302
|
|
20241121,105100,94993189810,8600,8630,8640,8600,19541
|
|
20241121,105000,94824616940,8630,8600,8640,8590,28471
|
|
20241121,104900,94579597140,8600,8590,8600,8580,12366
|
|
20241121,104800,94473420650,8590,8570,8590,8560,15276
|
|
20241121,104700,94342453780,8570,8560,8580,8540,18156
|
|
20241121,104600,94187064750,8550,8520,8560,8520,20490
|
|
20241121,104500,94012035350,8520,8580,8590,8490,87600
|
|
20241121,104400,93265311710,8580,8550,8580,8530,23236
|
|
20241121,104300,93066391280,8550,8570,8600,8510,64087
|
|
20241121,104200,92518403750,8570,8670,8670,8510,153973
|
|
20241121,104100,91196632890,8660,8660,8680,8650,25458
|
|
20241121,104000,90976043820,8660,8720,8730,8650,97324
|
|
20241121,103900,90131404430,8730,8710,8730,8710,8928
|
|
20241121,103800,90053589080,8710,8740,8750,8700,27792
|
|
20241121,103700,89811356260,8740,8720,8750,8720,9112
|
|
20241121,103600,89731799430,8720,8770,8780,8720,22612
|
|
20241121,103500,89534111690,8770,8770,8790,8770,6389
|
|
20241121,103400,89478026290,8780,8760,8780,8750,9123
|
|
20241121,103300,89398082840,8750,8780,8790,8740,11600
|
|
20241121,103200,89296443290,8780,8790,8800,8780,2970
|
|
20241121,103100,89270359080,8790,8810,8820,8780,5801
|
|
20241121,103000,89219269050,8820,8790,8820,8780,7323
|
|
20241121,102900,89154859970,8790,8780,8800,8770,3916
|
|
20241121,102800,89120442280,8790,8770,8800,8750,9895
|
|
20241121,102700,89033605150,8750,8740,8770,8740,19799
|
|
20241121,102600,88860322240,8750,8760,8780,8740,18436
|
|
20241121,102500,88698981840,8760,8770,8780,8760,13387
|
|
20241121,102400,88581619360,8770,8820,8830,8770,26077
|
|
20241121,102300,88352308370,8810,8840,8860,8810,34400
|
|
20241121,102200,88048283440,8830,8830,8850,8800,18921
|
|
20241121,102100,87881191630,8800,8790,8830,8780,9129
|
|
20241121,102000,87800935820,8790,8790,8800,8780,12823
|
|
20241121,101900,87688263570,8780,8840,8850,8780,11759
|
|
20241121,101800,87584626460,8850,8850,8860,8820,10788
|
|
20241121,101700,87489230290,8850,8810,8850,8810,13723
|
|
20241121,101600,87368119230,8830,8800,8850,8800,9894
|
|
20241121,101500,87280774000,8810,8800,8810,8770,17287
|
|
20241121,101400,87128869500,8770,8830,8850,8770,16476
|
|
20241121,101300,86983489320,8830,8810,8840,8770,16451
|
|
20241121,101200,86838606280,8810,8750,8820,8730,13928
|
|
20241121,101100,86716388870,8740,8770,8780,8730,31513
|
|
20241121,101000,86440510010,8770,8800,8810,8760,56801
|
|
20241121,100900,85941832960,8800,8850,8860,8800,22785
|
|
20241121,100800,85740863140,8830,8870,8870,8810,24691
|
|
20241121,100700,85522788800,8870,8820,8890,8820,14134
|
|
20241121,100600,85397533030,8820,8890,8890,8820,72264
|
|
20241121,100500,84757839090,8890,8920,8930,8870,38832
|
|
20241121,100400,84412246730,8920,8920,8950,8900,37332
|
|
20241121,100300,84078829960,8920,8920,8930,8910,16879
|
|
20241121,100200,83928222760,8910,8870,8940,8870,21372
|
|
20241121,100100,83738023860,8870,8910,8920,8860,24305
|
|
20241121,100000,83521830040,8910,8940,8950,8910,32673
|
|
20241121,095900,83230036490,8940,8910,8960,8900,50716
|
|
20241121,095800,82776687630,8910,8940,8940,8860,51532
|
|
20241121,095700,82318196520,8930,8930,8970,8920,98213
|
|
20241121,095600,81439424270,8930,8890,8930,8880,105442
|
|
20241121,095500,80500728750,8890,8820,8890,8790,42128
|
|
20241121,095400,80127315970,8820,8790,8820,8780,12837
|
|
20241121,095300,80014238010,8780,8800,8800,8770,11359
|
|
20241121,095200,79914475110,8800,8780,8800,8760,21551
|
|
20241121,095100,79725311080,8780,8770,8790,8760,17308
|
|
20241121,095000,79573428550,8770,8810,8820,8760,31144
|
|
20241121,094900,79299911790,8820,8810,8840,8800,23841
|
|
20241121,094800,79089642100,8820,8820,8880,8800,102885
|
|
20241121,094700,78178825630,8820,8830,8840,8790,43153
|
|
20241121,094600,77798401680,8840,8730,8850,8720,81798
|
|
20241121,094500,77078965090,8730,8710,8730,8700,13890
|
|
20241121,094400,76957990710,8710,8670,8720,8660,57503
|
|
20241121,094300,76458306760,8670,8720,8720,8670,101544
|
|
20241121,094200,75575414880,8710,8730,8740,8710,23177
|
|
20241121,094100,75373320700,8720,8720,8740,8710,10237
|
|
20241121,094000,75284066240,8730,8750,8750,8720,31495
|
|
20241121,093900,75009293700,8730,8760,8770,8730,14290
|
|
20241121,093800,74884297060,8760,8710,8760,8710,15404
|
|
20241121,093700,74749751630,8710,8730,8740,8710,30466
|
|
20241121,093600,74484213700,8720,8750,8750,8710,35770
|
|
20241121,093500,74171976640,8750,8800,8840,8730,48938
|
|
20241121,093400,73741921390,8790,8750,8820,8730,32499
|
|
20241121,093300,73456425020,8760,8760,8770,8710,37321
|
|
20241121,093200,73130808650,8760,8730,8770,8710,45899
|
|
20241121,093100,72730022650,8740,8790,8790,8710,70172
|
|
20241121,093000,72116481550,8800,8830,8860,8790,27385
|
|
20241121,092900,71874686580,8830,8810,8840,8780,33899
|
|
20241121,092800,71575889400,8800,8860,8860,8760,68644
|
|
20241121,092700,70970415820,8860,8780,8870,8770,82640
|
|
20241121,092600,70240205640,8780,8780,8830,8740,60297
|
|
20241121,092500,69710372610,8780,8780,8840,8750,120545
|
|
20241121,092400,68650662460,8780,8660,8790,8630,112306
|
|
20241121,092300,67669642390,8670,8760,8880,8570,331302
|
|
20241121,092200,64785392060,8740,9000,9010,8720,401457
|
|
20241121,092100,61220612910,9000,8970,9040,8960,88732
|
|
20241121,092000,60423000880,8970,9040,9040,8960,86857
|
|
20241121,091900,59642483970,9040,9060,9070,8960,170347
|
|
20241121,091800,58107285900,9060,9070,9130,9040,96003
|
|
20241121,091700,57235786120,9050,9160,9170,9040,259771
|
|
20241121,091600,54872747720,9170,9180,9230,9140,173866
|
|
20241121,091500,53276098450,9180,9150,9220,9140,219378
|
|
20241121,091400,51260767980,9150,9180,9270,9090,400122
|
|
20241121,091300,47583425140,9180,9040,9190,9020,402134
|
|
20241121,091200,43909083110,9040,9020,9050,8950,166831
|
|
20241121,091100,42409083280,9010,9100,9100,9010,73327
|
|
20241121,091000,41745220990,9100,9000,9100,8990,79604
|
|
20241121,090900,41025826660,9000,9070,9100,9000,101442
|
|
20241121,090800,40107475370,9090,9010,9110,8970,140382
|
|
20241121,090700,38836095770,9010,9080,9100,8950,300605
|
|
20241121,090600,36127508920,9080,9140,9160,9070,291489
|
|
20241121,090500,33469775410,9140,9130,9160,9050,336119
|
|
20241121,090400,30405267440,9130,8990,9170,8990,425595
|
|
20241121,090300,26547392980,9010,8920,9040,8890,351373
|
|
20241121,090200,23392786620,8930,9030,9060,8910,438960
|
|
20241121,090100,19456861290,9030,9060,9220,9000,640180
|
|
20241121,090000,13617046330,9040,9100,9270,9000,1489927
|