740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,211700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,211600,55040837670,9030,9030,9030,9030,0
|
|
20241122,211500,55040837670,9030,9030,9030,9030,0
|
|
20241122,211400,55040837670,9030,9030,9030,9030,0
|
|
20241122,211300,55040837670,9030,9030,9030,9030,0
|
|
20241122,211200,55040837670,9030,9030,9030,9030,0
|
|
20241122,211100,55040837670,9030,9030,9030,9030,0
|
|
20241122,211000,55040837670,9030,9030,9030,9030,0
|
|
20241122,210900,55040837670,9030,9030,9030,9030,0
|
|
20241122,210800,55040837670,9030,9030,9030,9030,0
|
|
20241122,210700,55040837670,9030,9030,9030,9030,0
|
|
20241122,210600,55040837670,9030,9030,9030,9030,0
|
|
20241122,210500,55040837670,9030,9030,9030,9030,0
|
|
20241122,210400,55040837670,9030,9030,9030,9030,0
|
|
20241122,210300,55040837670,9030,9030,9030,9030,0
|
|
20241122,210200,55040837670,9030,9030,9030,9030,0
|
|
20241122,210100,55040837670,9030,9030,9030,9030,0
|
|
20241122,210000,55040837670,9030,9030,9030,9030,0
|
|
20241122,205900,55040837670,9030,9030,9030,9030,0
|
|
20241122,205800,55040837670,9030,9030,9030,9030,0
|
|
20241122,205700,55040837670,9030,9030,9030,9030,0
|
|
20241122,205600,55040837670,9030,9030,9030,9030,0
|
|
20241122,205500,55040837670,9030,9030,9030,9030,0
|
|
20241122,205400,55040837670,9030,9030,9030,9030,0
|
|
20241122,205300,55040837670,9030,9030,9030,9030,0
|
|
20241122,205200,55040837670,9030,9030,9030,9030,0
|
|
20241122,205100,55040837670,9030,9030,9030,9030,0
|
|
20241122,205000,55040837670,9030,9030,9030,9030,0
|
|
20241122,204900,55040837670,9030,9030,9030,9030,0
|
|
20241122,204800,55040837670,9030,9030,9030,9030,0
|
|
20241122,204700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,204600,55040837670,9030,9030,9030,9030,0
|
|
20241122,204500,55040837670,9030,9030,9030,9030,0
|
|
20241122,204400,55040837670,9030,9030,9030,9030,0
|
|
20241122,204300,55040837670,9030,9030,9030,9030,0
|
|
20241122,204200,55040837670,9030,9030,9030,9030,0
|
|
20241122,204100,55040837670,9030,9030,9030,9030,0
|
|
20241122,204000,55040837670,9030,9030,9030,9030,0
|
|
20241122,203900,55040837670,9030,9030,9030,9030,0
|
|
20241122,203800,55040837670,9030,9030,9030,9030,0
|
|
20241122,203700,55040837670,9030,9030,9030,9030,0
|
|
20241122,203600,55040837670,9030,9030,9030,9030,0
|
|
20241122,203500,55040837670,9030,9030,9030,9030,0
|
|
20241122,203400,55040837670,9030,9030,9030,9030,0
|
|
20241122,203300,55040837670,9030,9030,9030,9030,0
|
|
20241122,203200,55040837670,9030,9030,9030,9030,0
|
|
20241122,203100,55040837670,9030,9030,9030,9030,0
|
|
20241122,203000,55040837670,9030,9030,9030,9030,0
|
|
20241122,202900,55040837670,9030,9030,9030,9030,0
|
|
20241122,202800,55040837670,9030,9030,9030,9030,0
|
|
20241122,202700,55040837670,9030,9030,9030,9030,0
|
|
20241122,202600,55040837670,9030,9030,9030,9030,0
|
|
20241122,202500,55040837670,9030,9030,9030,9030,0
|
|
20241122,202400,55040837670,9030,9030,9030,9030,0
|
|
20241122,202300,55040837670,9030,9030,9030,9030,0
|
|
20241122,202200,55040837670,9030,9030,9030,9030,0
|
|
20241122,202100,55040837670,9030,9030,9030,9030,0
|
|
20241122,202000,55040837670,9030,9030,9030,9030,0
|
|
20241122,201900,55040837670,9030,9030,9030,9030,0
|
|
20241122,201800,55040837670,9030,9030,9030,9030,0
|
|
20241122,201700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,201600,55040837670,9030,9030,9030,9030,0
|
|
20241122,201500,55040837670,9030,9030,9030,9030,0
|
|
20241122,201400,55040837670,9030,9030,9030,9030,0
|
|
20241122,201300,55040837670,9030,9030,9030,9030,0
|
|
20241122,201200,55040837670,9030,9030,9030,9030,0
|
|
20241122,201100,55040837670,9030,9030,9030,9030,0
|
|
20241122,201000,55040837670,9030,9030,9030,9030,0
|
|
20241122,200900,55040837670,9030,9030,9030,9030,0
|
|
20241122,200800,55040837670,9030,9030,9030,9030,0
|
|
20241122,200700,55040837670,9030,9030,9030,9030,0
|
|
20241122,200600,55040837670,9030,9030,9030,9030,0
|
|
20241122,200500,55040837670,9030,9030,9030,9030,0
|
|
20241122,200400,55040837670,9030,9030,9030,9030,0
|
|
20241122,200300,55040837670,9030,9030,9030,9030,0
|
|
20241122,200200,55040837670,9030,9030,9030,9030,0
|
|
20241122,200100,55040837670,9030,9030,9030,9030,0
|
|
20241122,200000,55040837670,9030,9030,9030,9030,0
|
|
20241122,195900,55040837670,9030,9030,9030,9030,0
|
|
20241122,195800,55040837670,9030,9030,9030,9030,0
|
|
20241122,195700,55040837670,9030,9030,9030,9030,0
|
|
20241122,195600,55040837670,9030,9030,9030,9030,0
|
|
20241122,195500,55040837670,9030,9030,9030,9030,0
|
|
20241122,195400,55040837670,9030,9030,9030,9030,0
|
|
20241122,195300,55040837670,9030,9030,9030,9030,0
|
|
20241122,195200,55040837670,9030,9030,9030,9030,0
|
|
20241122,195100,55040837670,9030,9030,9030,9030,0
|
|
20241122,195000,55040837670,9030,9030,9030,9030,0
|
|
20241122,194900,55040837670,9030,9030,9030,9030,0
|
|
20241122,194800,55040837670,9030,9030,9030,9030,0
|
|
20241122,194700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,194600,55040837670,9030,9030,9030,9030,0
|
|
20241122,194500,55040837670,9030,9030,9030,9030,0
|
|
20241122,194400,55040837670,9030,9030,9030,9030,0
|
|
20241122,194300,55040837670,9030,9030,9030,9030,0
|
|
20241122,194200,55040837670,9030,9030,9030,9030,0
|
|
20241122,194100,55040837670,9030,9030,9030,9030,0
|
|
20241122,194000,55040837670,9030,9030,9030,9030,0
|
|
20241122,193900,55040837670,9030,9030,9030,9030,0
|
|
20241122,193800,55040837670,9030,9030,9030,9030,0
|
|
20241122,193700,55040837670,9030,9030,9030,9030,0
|
|
20241122,193600,55040837670,9030,9030,9030,9030,0
|
|
20241122,193500,55040837670,9030,9030,9030,9030,0
|
|
20241122,193400,55040837670,9030,9030,9030,9030,0
|
|
20241122,193300,55040837670,9030,9030,9030,9030,0
|
|
20241122,193200,55040837670,9030,9030,9030,9030,0
|
|
20241122,193100,55040837670,9030,9030,9030,9030,0
|
|
20241122,193000,55040837670,9030,9030,9030,9030,0
|
|
20241122,192900,55040837670,9030,9030,9030,9030,0
|
|
20241122,192800,55040837670,9030,9030,9030,9030,0
|
|
20241122,192700,55040837670,9030,9030,9030,9030,0
|
|
20241122,192600,55040837670,9030,9030,9030,9030,0
|
|
20241122,192500,55040837670,9030,9030,9030,9030,0
|
|
20241122,192400,55040837670,9030,9030,9030,9030,0
|
|
20241122,192300,55040837670,9030,9030,9030,9030,0
|
|
20241122,192200,55040837670,9030,9030,9030,9030,0
|
|
20241122,192100,55040837670,9030,9030,9030,9030,0
|
|
20241122,192000,55040837670,9030,9030,9030,9030,0
|
|
20241122,191900,55040837670,9030,9030,9030,9030,0
|
|
20241122,191800,55040837670,9030,9030,9030,9030,0
|
|
20241122,191700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,191600,55040837670,9030,9030,9030,9030,0
|
|
20241122,191500,55040837670,9030,9030,9030,9030,0
|
|
20241122,191400,55040837670,9030,9030,9030,9030,0
|
|
20241122,191300,55040837670,9030,9030,9030,9030,0
|
|
20241122,191200,55040837670,9030,9030,9030,9030,0
|
|
20241122,191100,55040837670,9030,9030,9030,9030,0
|
|
20241122,191000,55040837670,9030,9030,9030,9030,0
|
|
20241122,190900,55040837670,9030,9030,9030,9030,0
|
|
20241122,190800,55040837670,9030,9030,9030,9030,0
|
|
20241122,190700,55040837670,9030,9030,9030,9030,0
|
|
20241122,190600,55040837670,9030,9030,9030,9030,0
|
|
20241122,190500,55040837670,9030,9030,9030,9030,0
|
|
20241122,190400,55040837670,9030,9030,9030,9030,0
|
|
20241122,190300,55040837670,9030,9030,9030,9030,0
|
|
20241122,190200,55040837670,9030,9030,9030,9030,0
|
|
20241122,190100,55040837670,9030,9030,9030,9030,0
|
|
20241122,190000,55040837670,9030,9030,9030,9030,0
|
|
20241122,185900,55040837670,9030,9030,9030,9030,0
|
|
20241122,185800,55040837670,9030,9030,9030,9030,0
|
|
20241122,185700,55040837670,9030,9030,9030,9030,0
|
|
20241122,185600,55040837670,9030,9030,9030,9030,0
|
|
20241122,185500,55040837670,9030,9030,9030,9030,0
|
|
20241122,185400,55040837670,9030,9030,9030,9030,0
|
|
20241122,185300,55040837670,9030,9030,9030,9030,0
|
|
20241122,185200,55040837670,9030,9030,9030,9030,0
|
|
20241122,185100,55040837670,9030,9030,9030,9030,0
|
|
20241122,185000,55040837670,9030,9030,9030,9030,0
|
|
20241122,184900,55040837670,9030,9030,9030,9030,0
|
|
20241122,184800,55040837670,9030,9030,9030,9030,0
|
|
20241122,184700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,184600,55040837670,9030,9030,9030,9030,0
|
|
20241122,184500,55040837670,9030,9030,9030,9030,0
|
|
20241122,184400,55040837670,9030,9030,9030,9030,0
|
|
20241122,184300,55040837670,9030,9030,9030,9030,0
|
|
20241122,184200,55040837670,9030,9030,9030,9030,0
|
|
20241122,184100,55040837670,9030,9030,9030,9030,0
|
|
20241122,184000,55040837670,9030,9030,9030,9030,0
|
|
20241122,183900,55040837670,9030,9030,9030,9030,0
|
|
20241122,183800,55040837670,9030,9030,9030,9030,0
|
|
20241122,183700,55040837670,9030,9030,9030,9030,0
|
|
20241122,183600,55040837670,9030,9030,9030,9030,0
|
|
20241122,183500,55040837670,9030,9030,9030,9030,0
|
|
20241122,183400,55040837670,9030,9030,9030,9030,0
|
|
20241122,183300,55040837670,9030,9030,9030,9030,0
|
|
20241122,183200,55040837670,9030,9030,9030,9030,0
|
|
20241122,183100,55040837670,9030,9030,9030,9030,0
|
|
20241122,183000,55040837670,9030,9030,9030,9030,0
|
|
20241122,182900,55040837670,9030,9030,9030,9030,0
|
|
20241122,182800,55040837670,9030,9030,9030,9030,0
|
|
20241122,182700,55040837670,9030,9030,9030,9030,0
|
|
20241122,182600,55040837670,9030,9030,9030,9030,0
|
|
20241122,182500,55040837670,9030,9030,9030,9030,0
|
|
20241122,182400,55040837670,9030,9030,9030,9030,0
|
|
20241122,182300,55040837670,9030,9030,9030,9030,0
|
|
20241122,182200,55040837670,9030,9030,9030,9030,0
|
|
20241122,182100,55040837670,9030,9030,9030,9030,0
|
|
20241122,182000,55040837670,9030,9030,9030,9030,0
|
|
20241122,181900,55040837670,9030,9030,9030,9030,0
|
|
20241122,181800,55040837670,9030,9030,9030,9030,0
|
|
20241122,181700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,181600,55040837670,9030,9030,9030,9030,0
|
|
20241122,181500,55040837670,9030,9030,9030,9030,0
|
|
20241122,181400,55040837670,9030,9030,9030,9030,0
|
|
20241122,181300,55040837670,9030,9030,9030,9030,0
|
|
20241122,181200,55040837670,9030,9030,9030,9030,0
|
|
20241122,181100,55040837670,9030,9030,9030,9030,0
|
|
20241122,181000,55040837670,9030,9030,9030,9030,0
|
|
20241122,180900,55040837670,9030,9030,9030,9030,0
|
|
20241122,180800,55040837670,9030,9030,9030,9030,0
|
|
20241122,180700,55040837670,9030,9030,9030,9030,0
|
|
20241122,180600,55040837670,9030,9030,9030,9030,0
|
|
20241122,180500,55040837670,9030,9030,9030,9030,0
|
|
20241122,180400,55040837670,9030,9030,9030,9030,0
|
|
20241122,180300,55040837670,9030,9030,9030,9030,0
|
|
20241122,180200,55040837670,9030,9030,9030,9030,0
|
|
20241122,180100,55040837670,9030,9030,9030,9030,0
|
|
20241122,180000,55040837670,9030,9030,9030,9030,0
|
|
20241122,175900,55040837670,9030,9030,9030,9030,0
|
|
20241122,175800,55040837670,9030,9030,9030,9030,0
|
|
20241122,175700,55040837670,9030,9030,9030,9030,0
|
|
20241122,175600,55040837670,9030,9030,9030,9030,0
|
|
20241122,175500,55040837670,9030,9030,9030,9030,0
|
|
20241122,175400,55040837670,9030,9030,9030,9030,0
|
|
20241122,175300,55040837670,9030,9030,9030,9030,0
|
|
20241122,175200,55040837670,9030,9030,9030,9030,0
|
|
20241122,175100,55040837670,9030,9030,9030,9030,0
|
|
20241122,175000,55040837670,9030,9030,9030,9030,0
|
|
20241122,174900,55040837670,9030,9030,9030,9030,0
|
|
20241122,174800,55040837670,9030,9030,9030,9030,0
|
|
20241122,174700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,174600,55040837670,9030,9030,9030,9030,0
|
|
20241122,174500,55040837670,9030,9030,9030,9030,0
|
|
20241122,174400,55040837670,9030,9030,9030,9030,0
|
|
20241122,174300,55040837670,9030,9030,9030,9030,0
|
|
20241122,174200,55040837670,9030,9030,9030,9030,0
|
|
20241122,174100,55040837670,9030,9030,9030,9030,0
|
|
20241122,174000,55040837670,9030,9030,9030,9030,0
|
|
20241122,173900,55040837670,9030,9030,9030,9030,0
|
|
20241122,173800,55040837670,9030,9030,9030,9030,0
|
|
20241122,173700,55040837670,9030,9030,9030,9030,0
|
|
20241122,173600,55040837670,9030,9030,9030,9030,0
|
|
20241122,173500,55040837670,9030,9030,9030,9030,0
|
|
20241122,173400,55040837670,9030,9030,9030,9030,0
|
|
20241122,173300,55040837670,9030,9030,9030,9030,0
|
|
20241122,173200,55040837670,9030,9030,9030,9030,0
|
|
20241122,173100,55040837670,9030,9030,9030,9030,0
|
|
20241122,173000,55040837670,9030,9030,9030,9030,0
|
|
20241122,172900,55040837670,9030,9030,9030,9030,0
|
|
20241122,172800,55040837670,9030,9030,9030,9030,0
|
|
20241122,172700,55040837670,9030,9030,9030,9030,0
|
|
20241122,172600,55040837670,9030,9030,9030,9030,0
|
|
20241122,172500,55040837670,9030,9030,9030,9030,0
|
|
20241122,172400,55040837670,9030,9030,9030,9030,0
|
|
20241122,172300,55040837670,9030,9030,9030,9030,0
|
|
20241122,172200,55040837670,9030,9030,9030,9030,0
|
|
20241122,172100,55040837670,9030,9030,9030,9030,0
|
|
20241122,172000,55040837670,9030,9030,9030,9030,0
|
|
20241122,171900,55040837670,9030,9030,9030,9030,0
|
|
20241122,171800,55040837670,9030,9030,9030,9030,0
|
|
20241122,171700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,171600,55040837670,9030,9030,9030,9030,0
|
|
20241122,171500,55040837670,9030,9030,9030,9030,0
|
|
20241122,171400,55040837670,9030,9030,9030,9030,0
|
|
20241122,171300,55040837670,9030,9030,9030,9030,0
|
|
20241122,171200,55040837670,9030,9030,9030,9030,0
|
|
20241122,171100,55040837670,9030,9030,9030,9030,0
|
|
20241122,171000,55040837670,9030,9030,9030,9030,0
|
|
20241122,170900,55040837670,9030,9030,9030,9030,0
|
|
20241122,170800,55040837670,9030,9030,9030,9030,0
|
|
20241122,170700,55040837670,9030,9030,9030,9030,0
|
|
20241122,170600,55040837670,9030,9030,9030,9030,0
|
|
20241122,170500,55040837670,9030,9030,9030,9030,0
|
|
20241122,170400,55040837670,9030,9030,9030,9030,0
|
|
20241122,170300,55040837670,9030,9030,9030,9030,0
|
|
20241122,170200,55040837670,9030,9030,9030,9030,0
|
|
20241122,170100,55040837670,9030,9030,9030,9030,0
|
|
20241122,170000,55040837670,9030,9030,9030,9030,0
|
|
20241122,165900,55040837670,9030,9030,9030,9030,0
|
|
20241122,165800,55040837670,9030,9030,9030,9030,0
|
|
20241122,165700,55040837670,9030,9030,9030,9030,0
|
|
20241122,165600,55040837670,9030,9030,9030,9030,0
|
|
20241122,165500,55040837670,9030,9030,9030,9030,0
|
|
20241122,165400,55040837670,9030,9030,9030,9030,0
|
|
20241122,165300,55040837670,9030,9030,9030,9030,0
|
|
20241122,165200,55040837670,9030,9030,9030,9030,0
|
|
20241122,165100,55040837670,9030,9030,9030,9030,0
|
|
20241122,165000,55040837670,9030,9030,9030,9030,0
|
|
20241122,164900,55040837670,9030,9030,9030,9030,0
|
|
20241122,164800,55040837670,9030,9030,9030,9030,0
|
|
20241122,164700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,164600,55040837670,9030,9030,9030,9030,0
|
|
20241122,164500,55040837670,9030,9030,9030,9030,0
|
|
20241122,164400,55040837670,9030,9030,9030,9030,0
|
|
20241122,164300,55040837670,9030,9030,9030,9030,0
|
|
20241122,164200,55040837670,9030,9030,9030,9030,0
|
|
20241122,164100,55040837670,9030,9030,9030,9030,0
|
|
20241122,164000,55040837670,9030,9030,9030,9030,0
|
|
20241122,163900,55040837670,9030,9030,9030,9030,0
|
|
20241122,163800,55040837670,9030,9030,9030,9030,0
|
|
20241122,163700,55040837670,9030,9030,9030,9030,0
|
|
20241122,163600,55040837670,9030,9030,9030,9030,0
|
|
20241122,163500,55040837670,9030,9030,9030,9030,0
|
|
20241122,163400,55040837670,9030,9030,9030,9030,0
|
|
20241122,163300,55040837670,9030,9030,9030,9030,0
|
|
20241122,163200,55040837670,9030,9030,9030,9030,0
|
|
20241122,163100,55040837670,9030,9030,9030,9030,0
|
|
20241122,163000,55040837670,9030,9030,9030,9030,0
|
|
20241122,162900,55040837670,9030,9030,9030,9030,0
|
|
20241122,162800,55040837670,9030,9030,9030,9030,0
|
|
20241122,162700,55040837670,9030,9030,9030,9030,0
|
|
20241122,162600,55040837670,9030,9030,9030,9030,0
|
|
20241122,162500,55040837670,9030,9030,9030,9030,0
|
|
20241122,162400,55040837670,9030,9030,9030,9030,0
|
|
20241122,162300,55040837670,9030,9030,9030,9030,0
|
|
20241122,162200,55040837670,9030,9030,9030,9030,0
|
|
20241122,162100,55040837670,9030,9030,9030,9030,0
|
|
20241122,162000,55040837670,9030,9030,9030,9030,0
|
|
20241122,161900,55040837670,9030,9030,9030,9030,0
|
|
20241122,161800,55040837670,9030,9030,9030,9030,0
|
|
20241122,161700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,161600,55040837670,9030,9030,9030,9030,0
|
|
20241122,161500,55040837670,9030,9030,9030,9030,0
|
|
20241122,161400,55040837670,9030,9030,9030,9030,0
|
|
20241122,161300,55040837670,9030,9030,9030,9030,0
|
|
20241122,161200,55040837670,9030,9030,9030,9030,0
|
|
20241122,161100,55040837670,9030,9030,9030,9030,0
|
|
20241122,161000,55040837670,9030,9030,9030,9030,0
|
|
20241122,160900,55040837670,9030,9030,9030,9030,0
|
|
20241122,160800,55040837670,9030,9030,9030,9030,0
|
|
20241122,160700,55040837670,9030,9030,9030,9030,0
|
|
20241122,160600,55040837670,9030,9030,9030,9030,0
|
|
20241122,160500,55040837670,9030,9030,9030,9030,0
|
|
20241122,160400,55040837670,9030,9030,9030,9030,0
|
|
20241122,160300,55040837670,9030,9030,9030,9030,0
|
|
20241122,160200,55040837670,9030,9030,9030,9030,0
|
|
20241122,160100,55040837670,9030,9030,9030,9030,0
|
|
20241122,160000,55040837670,9030,9030,9030,9030,0
|
|
20241122,155900,55040837670,9030,9030,9030,9030,0
|
|
20241122,155800,55040837670,9030,9030,9030,9030,0
|
|
20241122,155700,55040837670,9030,9030,9030,9030,0
|
|
20241122,155600,55040837670,9030,9030,9030,9030,0
|
|
20241122,155500,55040837670,9030,9030,9030,9030,0
|
|
20241122,155400,55040837670,9030,9030,9030,9030,0
|
|
20241122,155300,55040837670,9030,9030,9030,9030,0
|
|
20241122,155200,55040837670,9030,9030,9030,9030,0
|
|
20241122,155100,55040837670,9030,9030,9030,9030,0
|
|
20241122,155000,55040837670,9030,9030,9030,9030,0
|
|
20241122,154900,55040837670,9030,9030,9030,9030,0
|
|
20241122,154800,55040837670,9030,9030,9030,9030,0
|
|
20241122,154700,55040837670,9030,9030,9030,9030,252389
|
|
20241122,154600,55040837670,9030,9030,9030,9030,0
|
|
20241122,154500,55040837670,9030,9030,9030,9030,0
|
|
20241122,154400,55040837670,9030,9030,9030,9030,0
|
|
20241122,154300,55040837670,9030,9030,9030,9030,0
|
|
20241122,154200,55040837670,9030,9030,9030,9030,0
|
|
20241122,154100,55040837670,9030,9030,9030,9030,0
|
|
20241122,154000,55040837670,9030,9030,9030,9030,0
|
|
20241122,153900,55040837670,9030,9030,9030,9030,0
|
|
20241122,153800,55040837670,9030,9030,9030,9030,0
|
|
20241122,153700,55040837670,9030,9030,9030,9030,0
|
|
20241122,153600,55040837670,9030,9030,9030,9030,0
|
|
20241122,153500,55040837670,9030,9030,9030,9030,0
|
|
20241122,153400,55040837670,9030,9030,9030,9030,0
|
|
20241122,153300,55040837670,9030,9030,9030,9030,0
|
|
20241122,153200,55040837670,9030,9030,9030,9030,0
|
|
20241122,153100,55040837670,9030,9030,9030,9030,0
|
|
20241122,153000,55040837670,9030,9030,9030,9030,252389
|
|
20241122,152900,52761765000,8810,8810,8810,8810,0
|
|
20241122,152800,52761765000,8810,8810,8810,8810,0
|
|
20241122,152700,52761765000,8810,8810,8810,8810,0
|
|
20241122,152600,52761765000,8810,8810,8810,8810,0
|
|
20241122,152500,52761765000,8810,8810,8810,8810,0
|
|
20241122,152400,52761765000,8810,8810,8810,8810,0
|
|
20241122,152300,52761765000,8810,8810,8810,8810,0
|
|
20241122,152200,52761765000,8810,8810,8810,8810,0
|
|
20241122,152100,52761765000,8810,8810,8810,8810,0
|
|
20241122,152000,52761765000,8810,8810,8810,8810,0
|
|
20241122,151900,52761765000,8810,8820,8870,8810,113427
|
|
20241122,151800,51758928830,8820,8760,8840,8740,68772
|
|
20241122,151700,51154005770,8750,8750,8760,8730,16311
|
|
20241122,151600,51011378040,8750,8750,8750,8730,10338
|
|
20241122,151500,50920996250,8750,8760,8770,8740,9486
|
|
20241122,151400,50837943930,8760,8770,8770,8750,6034
|
|
20241122,151300,50785052490,8770,8780,8790,8760,9441
|
|
20241122,151200,50702272550,8780,8780,8790,8760,7480
|
|
20241122,151100,50636625670,8770,8780,8790,8760,6378
|
|
20241122,151000,50580678280,8770,8780,8790,8760,18434
|
|
20241122,150900,50418789720,8770,8770,8770,8760,13905
|
|
20241122,150800,50296866450,8760,8750,8770,8750,8153
|
|
20241122,150700,50225446000,8760,8770,8770,8750,5213
|
|
20241122,150600,50179770190,8770,8790,8790,8760,8719
|
|
20241122,150500,50103237960,8790,8750,8790,8740,10398
|
|
20241122,150400,50012082380,8750,8750,8770,8750,5424
|
|
20241122,150300,49964574900,8750,8770,8770,8730,9893
|
|
20241122,150200,49877999990,8770,8770,8780,8760,10690
|
|
20241122,150100,49784232090,8770,8780,8790,8760,7851
|
|
20241122,150000,49715368760,8780,8750,8790,8740,20279
|
|
20241122,145900,49537285850,8770,8760,8770,8720,25163
|
|
20241122,145800,49317094930,8760,8730,8770,8720,15908
|
|
20241122,145700,49177922640,8730,8710,8740,8690,29334
|
|
20241122,145600,48922383750,8710,8700,8730,8690,8328
|
|
20241122,145500,48849893600,8690,8710,8710,8690,15330
|
|
20241122,145400,48716513160,8710,8730,8750,8710,10029
|
|
20241122,145300,48629032280,8730,8720,8740,8710,5996
|
|
20241122,145200,48576712340,8710,8730,8730,8700,14312
|
|
20241122,145100,48451998180,8730,8710,8730,8700,20802
|
|
20241122,145000,48270811200,8720,8750,8750,8710,6808
|
|
20241122,144900,48211380020,8750,8740,8750,8700,20228
|
|
20241122,144800,48035026670,8740,8770,8800,8740,13319
|
|
20241122,144700,47918197180,8770,8820,8830,8750,28408
|
|
20241122,144600,47668130180,8830,8780,8830,8770,50846
|
|
20241122,144500,47221008440,8780,8780,8800,8760,37156
|
|
20241122,144400,46894324080,8780,8710,8780,8700,23558
|
|
20241122,144300,46688221390,8710,8700,8730,8690,6424
|
|
20241122,144200,46632279590,8700,8730,8740,8690,11710
|
|
20241122,144100,46530278380,8740,8750,8760,8740,7862
|
|
20241122,144000,46461511920,8740,8730,8770,8730,14116
|
|
20241122,143900,46338043120,8730,8710,8770,8700,29236
|
|
20241122,143800,46082540710,8700,8730,8740,8700,16042
|
|
20241122,143700,45942588750,8730,8730,8740,8720,12811
|
|
20241122,143600,45830746670,8730,8700,8730,8700,13270
|
|
20241122,143500,45715156250,8690,8720,8720,8690,10667
|
|
20241122,143400,45622272220,8720,8690,8720,8690,17433
|
|
20241122,143300,45470539320,8700,8680,8720,8680,23147
|
|
20241122,143200,45269237750,8670,8650,8690,8650,13078
|
|
20241122,143100,45155857510,8640,8600,8660,8570,25068
|
|
20241122,143000,44939497680,8590,8580,8590,8550,9468
|
|
20241122,142900,44858293380,8590,8600,8610,8580,7798
|
|
20241122,142800,44791274300,8600,8600,8610,8590,8595
|
|
20241122,142700,44717334870,8600,8570,8610,8560,15072
|
|
20241122,142600,44588061060,8570,8560,8570,8550,5312
|
|
20241122,142500,44542568300,8560,8530,8570,8530,3932
|
|
20241122,142400,44508944870,8530,8500,8540,8500,3662
|
|
20241122,142300,44477747660,8500,8480,8520,8470,4087
|
|
20241122,142200,44443074210,8470,8490,8500,8470,5036
|
|
20241122,142100,44400348330,8490,8540,8560,8480,10590
|
|
20241122,142000,44310120480,8540,8510,8550,8500,5169
|
|
20241122,141900,44266036800,8500,8530,8550,8470,19381
|
|
20241122,141800,44101408170,8550,8490,8550,8480,18728
|
|
20241122,141700,43941913410,8500,8490,8510,8450,10980
|
|
20241122,141600,43848632830,8480,8410,8500,8410,34550
|
|
20241122,141500,43556325830,8410,8420,8420,8390,15818
|
|
20241122,141400,43423344120,8420,8410,8440,8400,12055
|
|
20241122,141300,43321802070,8400,8380,8420,8370,27808
|
|
20241122,141200,43088188340,8370,8340,8400,8330,29332
|
|
20241122,141100,42842395240,8330,8320,8400,8290,49141
|
|
20241122,141000,42432209010,8320,8390,8410,8280,68211
|
|
20241122,140900,41862654840,8390,8540,8570,8370,108650
|
|
20241122,140800,40941735740,8540,8600,8610,8540,60745
|
|
20241122,140700,40420603400,8600,8610,8630,8600,11717
|
|
20241122,140600,40319714030,8630,8630,8630,8610,6661
|
|
20241122,140500,40262311160,8620,8630,8640,8610,16609
|
|
20241122,140400,40119121880,8630,8630,8640,8630,2431
|
|
20241122,140300,40098139500,8630,8650,8650,8620,4632
|
|
20241122,140200,40058160840,8640,8640,8640,8630,3847
|
|
20241122,140100,40024946330,8640,8650,8650,8620,1880
|
|
20241122,140000,40008718730,8650,8650,8660,8620,7305
|
|
20241122,135900,39945688710,8650,8660,8670,8650,3253
|
|
20241122,135800,39917519900,8670,8660,8680,8660,2493
|
|
20241122,135700,39895912310,8660,8680,8680,8660,3800
|
|
20241122,135600,39862990720,8680,8670,8680,8660,4882
|
|
20241122,135500,39820676560,8670,8680,8680,8660,2827
|
|
20241122,135400,39796168090,8680,8670,8680,8660,3258
|
|
20241122,135300,39767915860,8670,8650,8670,8650,3871
|
|
20241122,135200,39734380050,8640,8650,8650,8640,1357
|
|
20241122,135100,39722645900,8650,8640,8660,8640,853
|
|
20241122,135000,39715267250,8640,8620,8650,8620,3290
|
|
20241122,134900,39686867240,8620,8630,8630,8620,3482
|
|
20241122,134800,39656831810,8630,8620,8650,8620,2520
|
|
20241122,134700,39635084880,8660,8610,8670,8610,4975
|
|
20241122,134600,39592206570,8620,8680,8680,8620,33537
|
|
20241122,134500,39301856350,8680,8670,8690,8670,1090
|
|
20241122,134400,39292395010,8670,8700,8710,8670,23016
|
|
20241122,134300,39092211030,8700,8710,8710,8700,3039
|
|
20241122,134200,39065756120,8710,8710,8730,8700,10979
|
|
20241122,134100,38970095320,8720,8700,8720,8690,19813
|
|
20241122,134000,38797708270,8690,8680,8700,8670,7055
|
|
20241122,133900,38736391430,8680,8690,8690,8680,1722
|
|
20241122,133800,38721433570,8690,8680,8690,8670,13137
|
|
20241122,133700,38607418040,8660,8680,8680,8660,3475
|
|
20241122,133600,38577299100,8680,8640,8680,8630,7808
|
|
20241122,133500,38509648060,8650,8640,8660,8620,8022
|
|
20241122,133400,38440353970,8640,8620,8640,8610,5424
|
|
20241122,133300,38393599910,8630,8620,8630,8610,4169
|
|
20241122,133200,38357667700,8620,8640,8640,8610,34250
|
|
20241122,133100,38062295600,8640,8660,8660,8640,8069
|
|
20241122,133000,37992537550,8650,8640,8660,8640,3079
|
|
20241122,132900,37965903810,8650,8630,8650,8630,4113
|
|
20241122,132800,37930368500,8640,8640,8640,8630,4173
|
|
20241122,132700,37894334920,8650,8660,8670,8650,2165
|
|
20241122,132600,37875601730,8650,8650,8650,8650,102
|
|
20241122,132500,37874719430,8640,8650,8660,8640,9662
|
|
20241122,132400,37791208150,8650,8660,8670,8650,2636
|
|
20241122,132300,37768394830,8660,8680,8680,8660,2966
|
|
20241122,132200,37742689270,8680,8670,8680,8670,1108
|
|
20241122,132100,37733074470,8670,8640,8670,8640,1854
|
|
20241122,132000,37717032860,8640,8640,8640,8630,6702
|
|
20241122,131900,37659157440,8640,8640,8650,8630,11960
|
|
20241122,131800,37555861190,8650,8670,8670,8640,3802
|
|
20241122,131700,37522960800,8670,8680,8690,8660,2258
|
|
20241122,131600,37503379440,8690,8650,8690,8650,3858
|
|
20241122,131500,37469928760,8650,8640,8670,8640,3261
|
|
20241122,131400,37441717330,8640,8660,8660,8630,20450
|
|
20241122,131300,37264919230,8660,8660,8660,8650,6012
|
|
20241122,131200,37212897530,8650,8670,8680,8650,7201
|
|
20241122,131100,37150519330,8680,8700,8700,8670,3721
|
|
20241122,131000,37118187000,8710,8720,8720,8710,4076
|
|
20241122,130900,37082679830,8710,8710,8720,8710,2194
|
|
20241122,130800,37063569990,8710,8710,8720,8710,2353
|
|
20241122,130700,37043053230,8710,8720,8730,8710,1581
|
|
20241122,130600,37029276130,8710,8720,8730,8710,3552
|
|
20241122,130500,36998304980,8720,8680,8720,8670,15603
|
|
20241122,130400,36862588870,8690,8660,8700,8660,9626
|
|
20241122,130300,36779021450,8670,8660,8670,8650,2828
|
|
20241122,130200,36754542030,8670,8660,8670,8650,2817
|
|
20241122,130100,36730151220,8670,8670,8670,8650,12485
|
|
20241122,130000,36622098130,8670,8650,8680,8650,1792
|
|
20241122,125900,36606570300,8660,8700,8700,8650,10658
|
|
20241122,125800,36514212340,8700,8730,8740,8690,10060
|
|
20241122,125700,36426578200,8720,8710,8720,8710,2270
|
|
20241122,125600,36406787350,8720,8710,8720,8710,4256
|
|
20241122,125500,36369717160,8710,8660,8710,8660,5172
|
|
20241122,125400,36324842750,8660,8700,8700,8660,27896
|
|
20241122,125300,36082768950,8700,8730,8730,8700,37103
|
|
20241122,125200,35759582520,8730,8730,8740,8720,2662
|
|
20241122,125100,35736342340,8740,8730,8740,8730,1097
|
|
20241122,125000,35726764690,8730,8730,8740,8730,1240
|
|
20241122,124900,35715932730,8730,8730,8730,8720,1657
|
|
20241122,124800,35701471670,8740,8730,8740,8730,4694
|
|
20241122,124700,35660491200,8730,8750,8750,8720,2717
|
|
20241122,124600,35636777130,8730,8730,8760,8730,2659
|
|
20241122,124500,35613556440,8730,8730,8730,8720,11291
|
|
20241122,124400,35515013710,8760,8740,8760,8730,9091
|
|
20241122,124300,35435583990,8740,8750,8750,8740,2474
|
|
20241122,124200,35413938150,8750,8770,8770,8750,4965
|
|
20241122,124100,35370458080,8770,8770,8780,8760,1009
|
|
20241122,124000,35361609750,8770,8780,8790,8760,2502
|
|
20241122,123900,35339657180,8780,8760,8790,8760,8187
|
|
20241122,123800,35267757760,8770,8740,8770,8740,6639
|
|
20241122,123700,35209621940,8740,8730,8750,8730,7067
|
|
20241122,123600,35147862330,8740,8750,8750,8730,3442
|
|
20241122,123500,35117782750,8740,8740,8760,8730,4915
|
|
20241122,123400,35074827470,8760,8750,8780,8730,19305
|
|
20241122,123300,34905744420,8760,8750,8760,8740,4876
|
|
20241122,123200,34863062660,8740,8750,8750,8740,1012
|
|
20241122,123100,34854217660,8750,8740,8750,8740,336
|
|
20241122,123000,34851281010,8740,8760,8760,8740,2166
|
|
20241122,122900,34832350120,8760,8750,8770,8730,8997
|
|
20241122,122800,34753683130,8760,8760,8760,8760,288
|
|
20241122,122700,34751160250,8760,8770,8770,8760,2803
|
|
20241122,122600,34726583350,8770,8780,8780,8760,941
|
|
20241122,122500,34718335550,8780,8770,8780,8750,2472
|
|
20241122,122400,34696689440,8750,8780,8780,8750,1571
|
|
20241122,122300,34682924040,8780,8760,8780,8760,1347
|
|
20241122,122200,34671114690,8760,8770,8770,8760,505
|
|
20241122,122100,34666689530,8770,8770,8780,8770,1076
|
|
20241122,122000,34657251660,8770,8750,8770,8750,1850
|
|
20241122,121900,34641061620,8750,8740,8770,8740,838
|
|
20241122,121800,34633729930,8740,8750,8760,8740,1689
|
|
20241122,121700,34618951430,8750,8730,8760,8730,6622
|
|
20241122,121600,34561069370,8740,8750,8750,8730,3262
|
|
20241122,121500,34532546590,8750,8760,8760,8750,1435
|
|
20241122,121400,34519989590,8760,8750,8760,8750,459
|
|
20241122,121300,34515972360,8760,8760,8760,8750,1927
|
|
20241122,121200,34499097720,8770,8760,8770,8750,1618
|
|
20241122,121100,34484927360,8760,8760,8770,8750,635
|
|
20241122,121000,34479358830,8750,8760,8770,8750,1465
|
|
20241122,120900,34466529940,8770,8770,8770,8760,2020
|
|
20241122,120800,34448824110,8770,8780,8780,8770,1826
|
|
20241122,120700,34432797460,8780,8800,8800,8780,7668
|
|
20241122,120600,34365384590,8800,8760,8800,8760,5706
|
|
20241122,120500,34315274090,8770,8770,8770,8760,2114
|
|
20241122,120400,34296748080,8770,8740,8770,8730,1329
|
|
20241122,120300,34285129860,8740,8740,8750,8730,3229
|
|
20241122,120200,34256907110,8740,8770,8780,8740,951
|
|
20241122,120100,34248585570,8780,8750,8790,8750,4128
|
|
20241122,120000,34212443230,8750,8770,8770,8740,3488
|
|
20241122,115900,34181926800,8770,8760,8780,8750,2075
|
|
20241122,115800,34163732320,8750,8720,8770,8720,9170
|
|
20241122,115700,34083536980,8720,8730,8730,8720,4442
|
|
20241122,115600,34044781960,8730,8710,8730,8700,11105
|
|
20241122,115500,33948070200,8710,8720,8730,8710,10941
|
|
20241122,115400,33852723920,8720,8730,8730,8720,6415
|
|
20241122,115300,33796764130,8730,8730,8740,8720,2332
|
|
20241122,115200,33776404860,8730,8740,8750,8730,11716
|
|
20241122,115100,33674102910,8740,8740,8740,8730,1542
|
|
20241122,115000,33660636290,8730,8740,8740,8730,6399
|
|
20241122,114900,33604749580,8740,8750,8750,8730,5649
|
|
20241122,114800,33555418790,8750,8730,8750,8720,13744
|
|
20241122,114700,33435395400,8720,8730,8730,8720,13280
|
|
20241122,114600,33319586590,8720,8730,8740,8720,8414
|
|
20241122,114500,33246135310,8730,8740,8750,8730,9239
|
|
20241122,114400,33165425760,8740,8760,8760,8740,3802
|
|
20241122,114300,33132177650,8760,8750,8760,8750,3644
|
|
20241122,114200,33100287720,8750,8760,8760,8750,3926
|
|
20241122,114100,33065932330,8750,8780,8780,8740,12585
|
|
20241122,114000,32955766260,8780,8790,8800,8780,1960
|
|
20241122,113900,32938539460,8790,8790,8810,8790,989
|
|
20241122,113800,32929839280,8790,8790,8800,8780,1751
|
|
20241122,113700,32914448050,8800,8800,8810,8800,1533
|
|
20241122,113600,32900955420,8800,8800,8810,8780,1589
|
|
20241122,113500,32886975240,8800,8800,8800,8780,3535
|
|
20241122,113400,32855879230,8800,8820,8830,8800,7008
|
|
20241122,113300,32794071510,8820,8790,8820,8790,7692
|
|
20241122,113200,32726332110,8790,8760,8800,8760,3212
|
|
20241122,113100,32698122310,8780,8760,8780,8750,1359
|
|
20241122,113000,32686219780,8750,8770,8780,8750,1534
|
|
20241122,112900,32672772550,8750,8760,8780,8750,2194
|
|
20241122,112800,32653537590,8760,8760,8760,8730,11528
|
|
20241122,112700,32552848240,8760,8770,8790,8730,22622
|
|
20241122,112600,32354892650,8790,8780,8790,8740,4106
|
|
20241122,112500,32318899350,8790,8790,8800,8750,2954
|
|
20241122,112400,32292975200,8810,8750,8820,8730,7032
|
|
20241122,112300,32231349360,8750,8780,8790,8740,10021
|
|
20241122,112200,32143468960,8790,8800,8810,8770,7876
|
|
20241122,112100,32074208510,8810,8770,8850,8770,24204
|
|
20241122,112000,31860832240,8770,8740,8770,8740,4817
|
|
20241122,111900,31818665570,8740,8730,8750,8730,3560
|
|
20241122,111800,31787551730,8740,8740,8740,8730,6653
|
|
20241122,111700,31729432420,8730,8740,8750,8730,13123
|
|
20241122,111600,31614798050,8740,8750,8750,8730,7768
|
|
20241122,111500,31546942150,8740,8740,8760,8730,6192
|
|
20241122,111400,31492810450,8740,8760,8760,8720,11443
|
|
20241122,111300,31392861590,8760,8770,8770,8750,4559
|
|
20241122,111200,31352944320,8770,8770,8770,8740,4747
|
|
20241122,111100,31311412050,8770,8730,8780,8720,7985
|
|
20241122,111000,31241603580,8740,8740,8750,8730,6445
|
|
20241122,110900,31185286500,8740,8730,8760,8720,12884
|
|
20241122,110800,31072783780,8730,8770,8780,8730,36064
|
|
20241122,110700,30757055370,8780,8780,8800,8780,16133
|
|
20241122,110600,30615384960,8780,8790,8810,8780,10296
|
|
20241122,110500,30524874440,8790,8790,8800,8780,6579
|
|
20241122,110400,30467089050,8790,8810,8810,8790,8773
|
|
20241122,110300,30389942850,8810,8810,8810,8790,9221
|
|
20241122,110200,30308797250,8800,8820,8830,8800,15666
|
|
20241122,110100,30170813490,8820,8810,8830,8810,7633
|
|
20241122,110000,30103490700,8810,8840,8850,8810,16287
|
|
20241122,105900,29959780630,8840,8850,8850,8840,5088
|
|
20241122,105800,29914762510,8850,8860,8860,8840,2655
|
|
20241122,105700,29891282610,8860,8850,8860,8840,4783
|
|
20241122,105600,29848942020,8840,8850,8870,8840,1593
|
|
20241122,105500,29834837450,8850,8850,8860,8840,4265
|
|
20241122,105400,29797090110,8850,8840,8850,8840,5143
|
|
20241122,105300,29751585420,8850,8840,8850,8830,4530
|
|
20241122,105200,29711550670,8830,8840,8850,8830,2749
|
|
20241122,105100,29687251250,8840,8860,8860,8820,19666
|
|
20241122,105000,29513486710,8860,8880,8880,8850,19192
|
|
20241122,104900,29343367420,8880,8910,8910,8870,3918
|
|
20241122,104800,29308558390,8890,8900,8910,8890,5649
|
|
20241122,104700,29258289490,8890,8880,8910,8880,2120
|
|
20241122,104600,29239450190,8880,8890,8890,8870,4404
|
|
20241122,104500,29200363100,8880,8880,8890,8870,7011
|
|
20241122,104400,29138129630,8880,8910,8910,8880,7397
|
|
20241122,104300,29072384610,8900,8930,8930,8890,6528
|
|
20241122,104200,29014234950,8930,8940,8940,8920,2442
|
|
20241122,104100,28992429140,8930,8900,8940,8900,6572
|
|
20241122,104000,28933821760,8900,8940,8940,8900,15822
|
|
20241122,103900,28792652080,8940,8940,8950,8920,16207
|
|
20241122,103800,28647810550,8940,8910,8940,8890,12346
|
|
20241122,103700,28537815170,8900,8990,8990,8860,56778
|
|
20241122,103600,28031140020,8970,8990,9030,8900,91953
|
|
20241122,103500,27204002560,8990,8870,9000,8860,83547
|
|
20241122,103400,26456674260,8870,8840,8870,8840,2999
|
|
20241122,103300,26430118910,8840,8840,8850,8820,6049
|
|
20241122,103200,26376684970,8830,8850,8860,8830,4902
|
|
20241122,103100,26333341100,8850,8840,8870,8840,3803
|
|
20241122,103000,26299677590,8830,8820,8840,8820,7469
|
|
20241122,102900,26233781050,8820,8820,8830,8810,4572
|
|
20241122,102800,26193468080,8810,8830,8840,8810,12893
|
|
20241122,102700,26079709140,8830,8860,8860,8830,9609
|
|
20241122,102600,25994742840,8860,8880,8880,8850,8736
|
|
20241122,102500,25917304760,8870,8890,8890,8870,10304
|
|
20241122,102400,25825863410,8890,8900,8900,8880,8726
|
|
20241122,102300,25748299040,8890,8910,8910,8890,4568
|
|
20241122,102200,25707628830,8910,8900,8910,8890,6459
|
|
20241122,102100,25650145720,8900,8890,8910,8870,24842
|
|
20241122,102000,25429219090,8890,8890,8910,8880,13011
|
|
20241122,101900,25313537990,8880,8890,8890,8880,3826
|
|
20241122,101800,25279551980,8900,8870,8900,8870,5890
|
|
20241122,101700,25227220710,8870,8860,8880,8830,14077
|
|
20241122,101600,25102544910,8870,8890,8890,8850,13748
|
|
20241122,101500,24980717990,8890,8900,8910,8890,5337
|
|
20241122,101400,24933243510,8900,8890,8910,8880,12019
|
|
20241122,101300,24826347880,8890,8900,8910,8890,4610
|
|
20241122,101200,24785336700,8910,8870,8910,8860,8545
|
|
20241122,101100,24709400500,8860,8890,8900,8860,7393
|
|
20241122,101000,24643723430,8880,8890,8900,8860,9069
|
|
20241122,100900,24563111530,8880,8860,8880,8830,17515
|
|
20241122,100800,24407988500,8860,8820,8860,8820,7057
|
|
20241122,100700,24345624830,8820,8810,8840,8810,7859
|
|
20241122,100600,24276319000,8810,8800,8830,8790,6790
|
|
20241122,100500,24216517780,8810,8820,8820,8800,7047
|
|
20241122,100400,24154461350,8820,8850,8860,8810,6286
|
|
20241122,100300,24098953110,8840,8850,8880,8840,13385
|
|
20241122,100200,23980276390,8850,8810,8880,8780,43963
|
|
20241122,100100,23593205650,8810,8840,8850,8810,6838
|
|
20241122,100000,23532812850,8840,8820,8850,8810,9768
|
|
20241122,095900,23446658330,8810,8830,8840,8800,18767
|
|
20241122,095800,23281229260,8830,8820,8840,8800,11643
|
|
20241122,095700,23178564520,8820,8880,8880,8820,15056
|
|
20241122,095600,23045482440,8870,8900,8900,8870,8282
|
|
20241122,095500,22971905850,8900,8930,8930,8880,18792
|
|
20241122,095400,22804508190,8930,8900,8940,8890,16344
|
|
20241122,095300,22658863030,8910,8920,8940,8890,27009
|
|
20241122,095200,22418164880,8920,8900,8920,8900,17627
|
|
20241122,095100,22261081920,8900,8870,8900,8850,28225
|
|
20241122,095000,22010555580,8880,8870,8880,8860,8965
|
|
20241122,094900,21931038650,8880,8890,8900,8870,18899
|
|
20241122,094800,21763090580,8880,8850,8890,8840,14630
|
|
20241122,094700,21633362250,8850,8810,8860,8790,15721
|
|
20241122,094600,21494423840,8800,8820,8830,8790,21518
|
|
20241122,094500,21304960490,8820,8840,8840,8810,6190
|
|
20241122,094400,21250363820,8820,8850,8870,8810,7629
|
|
20241122,094300,21182930240,8840,8890,8890,8800,12501
|
|
20241122,094200,21072545120,8890,8790,8900,8790,23886
|
|
20241122,094100,20861522440,8810,8820,8840,8780,33833
|
|
20241122,094000,20563814180,8820,8820,8880,8790,36365
|
|
20241122,093900,20243271030,8820,8840,8880,8820,55813
|
|
20241122,093800,19749534640,8840,8830,8870,8830,13098
|
|
20241122,093700,19633769300,8850,8870,8880,8810,54069
|
|
20241122,093600,19155877280,8870,8900,8910,8870,40672
|
|
20241122,093500,18794374220,8890,8980,9000,8890,122583
|
|
20241122,093400,17699372600,9000,8910,9030,8910,251694
|
|
20241122,093300,15436969890,8920,8880,8940,8870,85672
|
|
20241122,093200,14673465470,8880,8830,8890,8820,33454
|
|
20241122,093100,14377410870,8830,8840,8840,8810,14885
|
|
20241122,093000,14246064670,8840,8810,8840,8780,28431
|
|
20241122,092900,13995792280,8810,8810,8830,8800,23833
|
|
20241122,092800,13785787350,8820,8810,8850,8790,37358
|
|
20241122,092700,13456324160,8800,8800,8810,8790,20147
|
|
20241122,092600,13278973120,8800,8850,8850,8770,90662
|
|
20241122,092500,12480001410,8840,8730,8850,8720,93537
|
|
20241122,092400,11658437780,8740,8730,8740,8720,11783
|
|
20241122,092300,11555569190,8730,8720,8740,8700,21218
|
|
20241122,092200,11370542690,8720,8720,8750,8710,12770
|
|
20241122,092100,11259077600,8730,8730,8750,8710,25845
|
|
20241122,092000,11033403200,8730,8710,8730,8700,11363
|
|
20241122,091900,10934397710,8710,8710,8730,8680,17394
|
|
20241122,091800,10782972090,8700,8690,8730,8670,38288
|
|
20241122,091700,10449705720,8690,8590,8710,8590,34747
|
|
20241122,091600,10149356650,8590,8640,8640,8580,19653
|
|
20241122,091500,9980206930,8610,8600,8640,8600,24300
|
|
20241122,091400,9770868140,8610,8610,8650,8580,41876
|
|
20241122,091300,9410143570,8620,8650,8670,8600,27697
|
|
20241122,091200,9171408810,8650,8690,8690,8650,13932
|
|
20241122,091100,9050588550,8690,8660,8720,8630,31483
|
|
20241122,091000,8776870830,8640,8670,8700,8630,35536
|
|
20241122,090900,8468631060,8680,8700,8720,8640,40160
|
|
20241122,090800,8119804320,8700,8560,8700,8520,66057
|
|
20241122,090700,7552250820,8550,8650,8650,8520,118410
|
|
20241122,090600,6537462080,8650,8770,8780,8630,93252
|
|
20241122,090500,5725878620,8780,8810,8820,8740,67807
|
|
20241122,090400,5130340590,8810,8710,8810,8710,68982
|
|
20241122,090300,4525280310,8710,8730,8780,8700,75691
|
|
20241122,090200,3863427900,8750,8700,8770,8700,62179
|
|
20241122,090100,3321162980,8710,8700,8800,8650,90505
|
|
20241122,090000,2531187930,8700,8600,8770,8520,286123
|