752 lines
38 KiB
CSV
752 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,212900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,212800,54977691740,8960,8960,8960,8960,0
|
|
20241126,212700,54977691740,8960,8960,8960,8960,0
|
|
20241126,212600,54977691740,8960,8960,8960,8960,0
|
|
20241126,212500,54977691740,8960,8960,8960,8960,0
|
|
20241126,212400,54977691740,8960,8960,8960,8960,0
|
|
20241126,212300,54977691740,8960,8960,8960,8960,0
|
|
20241126,212200,54977691740,8960,8960,8960,8960,0
|
|
20241126,212100,54977691740,8960,8960,8960,8960,0
|
|
20241126,212000,54977691740,8960,8960,8960,8960,0
|
|
20241126,211900,54977691740,8960,8960,8960,8960,0
|
|
20241126,211800,54977691740,8960,8960,8960,8960,0
|
|
20241126,211700,54977691740,8960,8960,8960,8960,0
|
|
20241126,211600,54977691740,8960,8960,8960,8960,0
|
|
20241126,211500,54977691740,8960,8960,8960,8960,0
|
|
20241126,211400,54977691740,8960,8960,8960,8960,0
|
|
20241126,211300,54977691740,8960,8960,8960,8960,0
|
|
20241126,211200,54977691740,8960,8960,8960,8960,0
|
|
20241126,211100,54977691740,8960,8960,8960,8960,0
|
|
20241126,211000,54977691740,8960,8960,8960,8960,0
|
|
20241126,210900,54977691740,8960,8960,8960,8960,0
|
|
20241126,210800,54977691740,8960,8960,8960,8960,0
|
|
20241126,210700,54977691740,8960,8960,8960,8960,0
|
|
20241126,210600,54977691740,8960,8960,8960,8960,0
|
|
20241126,210500,54977691740,8960,8960,8960,8960,0
|
|
20241126,210400,54977691740,8960,8960,8960,8960,0
|
|
20241126,210300,54977691740,8960,8960,8960,8960,0
|
|
20241126,210200,54977691740,8960,8960,8960,8960,0
|
|
20241126,210100,54977691740,8960,8960,8960,8960,0
|
|
20241126,210000,54977691740,8960,8960,8960,8960,0
|
|
20241126,205900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,205800,54977691740,8960,8960,8960,8960,0
|
|
20241126,205700,54977691740,8960,8960,8960,8960,0
|
|
20241126,205600,54977691740,8960,8960,8960,8960,0
|
|
20241126,205500,54977691740,8960,8960,8960,8960,0
|
|
20241126,205400,54977691740,8960,8960,8960,8960,0
|
|
20241126,205300,54977691740,8960,8960,8960,8960,0
|
|
20241126,205200,54977691740,8960,8960,8960,8960,0
|
|
20241126,205100,54977691740,8960,8960,8960,8960,0
|
|
20241126,205000,54977691740,8960,8960,8960,8960,0
|
|
20241126,204900,54977691740,8960,8960,8960,8960,0
|
|
20241126,204800,54977691740,8960,8960,8960,8960,0
|
|
20241126,204700,54977691740,8960,8960,8960,8960,0
|
|
20241126,204600,54977691740,8960,8960,8960,8960,0
|
|
20241126,204500,54977691740,8960,8960,8960,8960,0
|
|
20241126,204400,54977691740,8960,8960,8960,8960,0
|
|
20241126,204300,54977691740,8960,8960,8960,8960,0
|
|
20241126,204200,54977691740,8960,8960,8960,8960,0
|
|
20241126,204100,54977691740,8960,8960,8960,8960,0
|
|
20241126,204000,54977691740,8960,8960,8960,8960,0
|
|
20241126,203900,54977691740,8960,8960,8960,8960,0
|
|
20241126,203800,54977691740,8960,8960,8960,8960,0
|
|
20241126,203700,54977691740,8960,8960,8960,8960,0
|
|
20241126,203600,54977691740,8960,8960,8960,8960,0
|
|
20241126,203500,54977691740,8960,8960,8960,8960,0
|
|
20241126,203400,54977691740,8960,8960,8960,8960,0
|
|
20241126,203300,54977691740,8960,8960,8960,8960,0
|
|
20241126,203200,54977691740,8960,8960,8960,8960,0
|
|
20241126,203100,54977691740,8960,8960,8960,8960,0
|
|
20241126,203000,54977691740,8960,8960,8960,8960,0
|
|
20241126,202900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,202800,54977691740,8960,8960,8960,8960,0
|
|
20241126,202700,54977691740,8960,8960,8960,8960,0
|
|
20241126,202600,54977691740,8960,8960,8960,8960,0
|
|
20241126,202500,54977691740,8960,8960,8960,8960,0
|
|
20241126,202400,54977691740,8960,8960,8960,8960,0
|
|
20241126,202300,54977691740,8960,8960,8960,8960,0
|
|
20241126,202200,54977691740,8960,8960,8960,8960,0
|
|
20241126,202100,54977691740,8960,8960,8960,8960,0
|
|
20241126,202000,54977691740,8960,8960,8960,8960,0
|
|
20241126,201900,54977691740,8960,8960,8960,8960,0
|
|
20241126,201800,54977691740,8960,8960,8960,8960,0
|
|
20241126,201700,54977691740,8960,8960,8960,8960,0
|
|
20241126,201600,54977691740,8960,8960,8960,8960,0
|
|
20241126,201500,54977691740,8960,8960,8960,8960,0
|
|
20241126,201400,54977691740,8960,8960,8960,8960,0
|
|
20241126,201300,54977691740,8960,8960,8960,8960,0
|
|
20241126,201200,54977691740,8960,8960,8960,8960,0
|
|
20241126,201100,54977691740,8960,8960,8960,8960,0
|
|
20241126,201000,54977691740,8960,8960,8960,8960,0
|
|
20241126,200900,54977691740,8960,8960,8960,8960,0
|
|
20241126,200800,54977691740,8960,8960,8960,8960,0
|
|
20241126,200700,54977691740,8960,8960,8960,8960,0
|
|
20241126,200600,54977691740,8960,8960,8960,8960,0
|
|
20241126,200500,54977691740,8960,8960,8960,8960,0
|
|
20241126,200400,54977691740,8960,8960,8960,8960,0
|
|
20241126,200300,54977691740,8960,8960,8960,8960,0
|
|
20241126,200200,54977691740,8960,8960,8960,8960,0
|
|
20241126,200100,54977691740,8960,8960,8960,8960,0
|
|
20241126,200000,54977691740,8960,8960,8960,8960,0
|
|
20241126,195900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,195800,54977691740,8960,8960,8960,8960,0
|
|
20241126,195700,54977691740,8960,8960,8960,8960,0
|
|
20241126,195600,54977691740,8960,8960,8960,8960,0
|
|
20241126,195500,54977691740,8960,8960,8960,8960,0
|
|
20241126,195400,54977691740,8960,8960,8960,8960,0
|
|
20241126,195300,54977691740,8960,8960,8960,8960,0
|
|
20241126,195200,54977691740,8960,8960,8960,8960,0
|
|
20241126,195100,54977691740,8960,8960,8960,8960,0
|
|
20241126,195000,54977691740,8960,8960,8960,8960,0
|
|
20241126,194900,54977691740,8960,8960,8960,8960,0
|
|
20241126,194800,54977691740,8960,8960,8960,8960,0
|
|
20241126,194700,54977691740,8960,8960,8960,8960,0
|
|
20241126,194600,54977691740,8960,8960,8960,8960,0
|
|
20241126,194500,54977691740,8960,8960,8960,8960,0
|
|
20241126,194400,54977691740,8960,8960,8960,8960,0
|
|
20241126,194300,54977691740,8960,8960,8960,8960,0
|
|
20241126,194200,54977691740,8960,8960,8960,8960,0
|
|
20241126,194100,54977691740,8960,8960,8960,8960,0
|
|
20241126,194000,54977691740,8960,8960,8960,8960,0
|
|
20241126,193900,54977691740,8960,8960,8960,8960,0
|
|
20241126,193800,54977691740,8960,8960,8960,8960,0
|
|
20241126,193700,54977691740,8960,8960,8960,8960,0
|
|
20241126,193600,54977691740,8960,8960,8960,8960,0
|
|
20241126,193500,54977691740,8960,8960,8960,8960,0
|
|
20241126,193400,54977691740,8960,8960,8960,8960,0
|
|
20241126,193300,54977691740,8960,8960,8960,8960,0
|
|
20241126,193200,54977691740,8960,8960,8960,8960,0
|
|
20241126,193100,54977691740,8960,8960,8960,8960,0
|
|
20241126,193000,54977691740,8960,8960,8960,8960,0
|
|
20241126,192900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,192800,54977691740,8960,8960,8960,8960,0
|
|
20241126,192700,54977691740,8960,8960,8960,8960,0
|
|
20241126,192600,54977691740,8960,8960,8960,8960,0
|
|
20241126,192500,54977691740,8960,8960,8960,8960,0
|
|
20241126,192400,54977691740,8960,8960,8960,8960,0
|
|
20241126,192300,54977691740,8960,8960,8960,8960,0
|
|
20241126,192200,54977691740,8960,8960,8960,8960,0
|
|
20241126,192100,54977691740,8960,8960,8960,8960,0
|
|
20241126,192000,54977691740,8960,8960,8960,8960,0
|
|
20241126,191900,54977691740,8960,8960,8960,8960,0
|
|
20241126,191800,54977691740,8960,8960,8960,8960,0
|
|
20241126,191700,54977691740,8960,8960,8960,8960,0
|
|
20241126,191600,54977691740,8960,8960,8960,8960,0
|
|
20241126,191500,54977691740,8960,8960,8960,8960,0
|
|
20241126,191400,54977691740,8960,8960,8960,8960,0
|
|
20241126,191300,54977691740,8960,8960,8960,8960,0
|
|
20241126,191200,54977691740,8960,8960,8960,8960,0
|
|
20241126,191100,54977691740,8960,8960,8960,8960,0
|
|
20241126,191000,54977691740,8960,8960,8960,8960,0
|
|
20241126,190900,54977691740,8960,8960,8960,8960,0
|
|
20241126,190800,54977691740,8960,8960,8960,8960,0
|
|
20241126,190700,54977691740,8960,8960,8960,8960,0
|
|
20241126,190600,54977691740,8960,8960,8960,8960,0
|
|
20241126,190500,54977691740,8960,8960,8960,8960,0
|
|
20241126,190400,54977691740,8960,8960,8960,8960,0
|
|
20241126,190300,54977691740,8960,8960,8960,8960,0
|
|
20241126,190200,54977691740,8960,8960,8960,8960,0
|
|
20241126,190100,54977691740,8960,8960,8960,8960,0
|
|
20241126,190000,54977691740,8960,8960,8960,8960,0
|
|
20241126,185900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,185800,54977691740,8960,8960,8960,8960,0
|
|
20241126,185700,54977691740,8960,8960,8960,8960,0
|
|
20241126,185600,54977691740,8960,8960,8960,8960,0
|
|
20241126,185500,54977691740,8960,8960,8960,8960,0
|
|
20241126,185400,54977691740,8960,8960,8960,8960,0
|
|
20241126,185300,54977691740,8960,8960,8960,8960,0
|
|
20241126,185200,54977691740,8960,8960,8960,8960,0
|
|
20241126,185100,54977691740,8960,8960,8960,8960,0
|
|
20241126,185000,54977691740,8960,8960,8960,8960,0
|
|
20241126,184900,54977691740,8960,8960,8960,8960,0
|
|
20241126,184800,54977691740,8960,8960,8960,8960,0
|
|
20241126,184700,54977691740,8960,8960,8960,8960,0
|
|
20241126,184600,54977691740,8960,8960,8960,8960,0
|
|
20241126,184500,54977691740,8960,8960,8960,8960,0
|
|
20241126,184400,54977691740,8960,8960,8960,8960,0
|
|
20241126,184300,54977691740,8960,8960,8960,8960,0
|
|
20241126,184200,54977691740,8960,8960,8960,8960,0
|
|
20241126,184100,54977691740,8960,8960,8960,8960,0
|
|
20241126,184000,54977691740,8960,8960,8960,8960,0
|
|
20241126,183900,54977691740,8960,8960,8960,8960,0
|
|
20241126,183800,54977691740,8960,8960,8960,8960,0
|
|
20241126,183700,54977691740,8960,8960,8960,8960,0
|
|
20241126,183600,54977691740,8960,8960,8960,8960,0
|
|
20241126,183500,54977691740,8960,8960,8960,8960,0
|
|
20241126,183400,54977691740,8960,8960,8960,8960,0
|
|
20241126,183300,54977691740,8960,8960,8960,8960,0
|
|
20241126,183200,54977691740,8960,8960,8960,8960,0
|
|
20241126,183100,54977691740,8960,8960,8960,8960,0
|
|
20241126,183000,54977691740,8960,8960,8960,8960,0
|
|
20241126,182900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,182800,54977691740,8960,8960,8960,8960,0
|
|
20241126,182700,54977691740,8960,8960,8960,8960,0
|
|
20241126,182600,54977691740,8960,8960,8960,8960,0
|
|
20241126,182500,54977691740,8960,8960,8960,8960,0
|
|
20241126,182400,54977691740,8960,8960,8960,8960,0
|
|
20241126,182300,54977691740,8960,8960,8960,8960,0
|
|
20241126,182200,54977691740,8960,8960,8960,8960,0
|
|
20241126,182100,54977691740,8960,8960,8960,8960,0
|
|
20241126,182000,54977691740,8960,8960,8960,8960,0
|
|
20241126,181900,54977691740,8960,8960,8960,8960,0
|
|
20241126,181800,54977691740,8960,8960,8960,8960,0
|
|
20241126,181700,54977691740,8960,8960,8960,8960,0
|
|
20241126,181600,54977691740,8960,8960,8960,8960,0
|
|
20241126,181500,54977691740,8960,8960,8960,8960,0
|
|
20241126,181400,54977691740,8960,8960,8960,8960,0
|
|
20241126,181300,54977691740,8960,8960,8960,8960,0
|
|
20241126,181200,54977691740,8960,8960,8960,8960,0
|
|
20241126,181100,54977691740,8960,8960,8960,8960,0
|
|
20241126,181000,54977691740,8960,8960,8960,8960,0
|
|
20241126,180900,54977691740,8960,8960,8960,8960,0
|
|
20241126,180800,54977691740,8960,8960,8960,8960,0
|
|
20241126,180700,54977691740,8960,8960,8960,8960,0
|
|
20241126,180600,54977691740,8960,8960,8960,8960,0
|
|
20241126,180500,54977691740,8960,8960,8960,8960,0
|
|
20241126,180400,54977691740,8960,8960,8960,8960,0
|
|
20241126,180300,54977691740,8960,8960,8960,8960,0
|
|
20241126,180200,54977691740,8960,8960,8960,8960,0
|
|
20241126,180100,54977691740,8960,8960,8960,8960,0
|
|
20241126,180000,54977691740,8960,8960,8960,8960,0
|
|
20241126,175900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,175800,54977691740,8960,8960,8960,8960,0
|
|
20241126,175700,54977691740,8960,8960,8960,8960,0
|
|
20241126,175600,54977691740,8960,8960,8960,8960,0
|
|
20241126,175500,54977691740,8960,8960,8960,8960,0
|
|
20241126,175400,54977691740,8960,8960,8960,8960,0
|
|
20241126,175300,54977691740,8960,8960,8960,8960,0
|
|
20241126,175200,54977691740,8960,8960,8960,8960,0
|
|
20241126,175100,54977691740,8960,8960,8960,8960,0
|
|
20241126,175000,54977691740,8960,8960,8960,8960,0
|
|
20241126,174900,54977691740,8960,8960,8960,8960,0
|
|
20241126,174800,54977691740,8960,8960,8960,8960,0
|
|
20241126,174700,54977691740,8960,8960,8960,8960,0
|
|
20241126,174600,54977691740,8960,8960,8960,8960,0
|
|
20241126,174500,54977691740,8960,8960,8960,8960,0
|
|
20241126,174400,54977691740,8960,8960,8960,8960,0
|
|
20241126,174300,54977691740,8960,8960,8960,8960,0
|
|
20241126,174200,54977691740,8960,8960,8960,8960,0
|
|
20241126,174100,54977691740,8960,8960,8960,8960,0
|
|
20241126,174000,54977691740,8960,8960,8960,8960,0
|
|
20241126,173900,54977691740,8960,8960,8960,8960,0
|
|
20241126,173800,54977691740,8960,8960,8960,8960,0
|
|
20241126,173700,54977691740,8960,8960,8960,8960,0
|
|
20241126,173600,54977691740,8960,8960,8960,8960,0
|
|
20241126,173500,54977691740,8960,8960,8960,8960,0
|
|
20241126,173400,54977691740,8960,8960,8960,8960,0
|
|
20241126,173300,54977691740,8960,8960,8960,8960,0
|
|
20241126,173200,54977691740,8960,8960,8960,8960,0
|
|
20241126,173100,54977691740,8960,8960,8960,8960,0
|
|
20241126,173000,54977691740,8960,8960,8960,8960,0
|
|
20241126,172900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,172800,54977691740,8960,8960,8960,8960,0
|
|
20241126,172700,54977691740,8960,8960,8960,8960,0
|
|
20241126,172600,54977691740,8960,8960,8960,8960,0
|
|
20241126,172500,54977691740,8960,8960,8960,8960,0
|
|
20241126,172400,54977691740,8960,8960,8960,8960,0
|
|
20241126,172300,54977691740,8960,8960,8960,8960,0
|
|
20241126,172200,54977691740,8960,8960,8960,8960,0
|
|
20241126,172100,54977691740,8960,8960,8960,8960,0
|
|
20241126,172000,54977691740,8960,8960,8960,8960,0
|
|
20241126,171900,54977691740,8960,8960,8960,8960,0
|
|
20241126,171800,54977691740,8960,8960,8960,8960,0
|
|
20241126,171700,54977691740,8960,8960,8960,8960,0
|
|
20241126,171600,54977691740,8960,8960,8960,8960,0
|
|
20241126,171500,54977691740,8960,8960,8960,8960,0
|
|
20241126,171400,54977691740,8960,8960,8960,8960,0
|
|
20241126,171300,54977691740,8960,8960,8960,8960,0
|
|
20241126,171200,54977691740,8960,8960,8960,8960,0
|
|
20241126,171100,54977691740,8960,8960,8960,8960,0
|
|
20241126,171000,54977691740,8960,8960,8960,8960,0
|
|
20241126,170900,54977691740,8960,8960,8960,8960,0
|
|
20241126,170800,54977691740,8960,8960,8960,8960,0
|
|
20241126,170700,54977691740,8960,8960,8960,8960,0
|
|
20241126,170600,54977691740,8960,8960,8960,8960,0
|
|
20241126,170500,54977691740,8960,8960,8960,8960,0
|
|
20241126,170400,54977691740,8960,8960,8960,8960,0
|
|
20241126,170300,54977691740,8960,8960,8960,8960,0
|
|
20241126,170200,54977691740,8960,8960,8960,8960,0
|
|
20241126,170100,54977691740,8960,8960,8960,8960,0
|
|
20241126,170000,54977691740,8960,8960,8960,8960,0
|
|
20241126,165900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,165800,54977691740,8960,8960,8960,8960,0
|
|
20241126,165700,54977691740,8960,8960,8960,8960,0
|
|
20241126,165600,54977691740,8960,8960,8960,8960,0
|
|
20241126,165500,54977691740,8960,8960,8960,8960,0
|
|
20241126,165400,54977691740,8960,8960,8960,8960,0
|
|
20241126,165300,54977691740,8960,8960,8960,8960,0
|
|
20241126,165200,54977691740,8960,8960,8960,8960,0
|
|
20241126,165100,54977691740,8960,8960,8960,8960,0
|
|
20241126,165000,54977691740,8960,8960,8960,8960,0
|
|
20241126,164900,54977691740,8960,8960,8960,8960,0
|
|
20241126,164800,54977691740,8960,8960,8960,8960,0
|
|
20241126,164700,54977691740,8960,8960,8960,8960,0
|
|
20241126,164600,54977691740,8960,8960,8960,8960,0
|
|
20241126,164500,54977691740,8960,8960,8960,8960,0
|
|
20241126,164400,54977691740,8960,8960,8960,8960,0
|
|
20241126,164300,54977691740,8960,8960,8960,8960,0
|
|
20241126,164200,54977691740,8960,8960,8960,8960,0
|
|
20241126,164100,54977691740,8960,8960,8960,8960,0
|
|
20241126,164000,54977691740,8960,8960,8960,8960,0
|
|
20241126,163900,54977691740,8960,8960,8960,8960,0
|
|
20241126,163800,54977691740,8960,8960,8960,8960,0
|
|
20241126,163700,54977691740,8960,8960,8960,8960,0
|
|
20241126,163600,54977691740,8960,8960,8960,8960,0
|
|
20241126,163500,54977691740,8960,8960,8960,8960,0
|
|
20241126,163400,54977691740,8960,8960,8960,8960,0
|
|
20241126,163300,54977691740,8960,8960,8960,8960,0
|
|
20241126,163200,54977691740,8960,8960,8960,8960,0
|
|
20241126,163100,54977691740,8960,8960,8960,8960,0
|
|
20241126,163000,54977691740,8960,8960,8960,8960,0
|
|
20241126,162900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,162800,54977691740,8960,8960,8960,8960,0
|
|
20241126,162700,54977691740,8960,8960,8960,8960,0
|
|
20241126,162600,54977691740,8960,8960,8960,8960,0
|
|
20241126,162500,54977691740,8960,8960,8960,8960,0
|
|
20241126,162400,54977691740,8960,8960,8960,8960,0
|
|
20241126,162300,54977691740,8960,8960,8960,8960,0
|
|
20241126,162200,54977691740,8960,8960,8960,8960,0
|
|
20241126,162100,54977691740,8960,8960,8960,8960,0
|
|
20241126,162000,54977691740,8960,8960,8960,8960,0
|
|
20241126,161900,54977691740,8960,8960,8960,8960,0
|
|
20241126,161800,54977691740,8960,8960,8960,8960,0
|
|
20241126,161700,54977691740,8960,8960,8960,8960,0
|
|
20241126,161600,54977691740,8960,8960,8960,8960,0
|
|
20241126,161500,54977691740,8960,8960,8960,8960,0
|
|
20241126,161400,54977691740,8960,8960,8960,8960,0
|
|
20241126,161300,54977691740,8960,8960,8960,8960,0
|
|
20241126,161200,54977691740,8960,8960,8960,8960,0
|
|
20241126,161100,54977691740,8960,8960,8960,8960,0
|
|
20241126,161000,54977691740,8960,8960,8960,8960,0
|
|
20241126,160900,54977691740,8960,8960,8960,8960,0
|
|
20241126,160800,54977691740,8960,8960,8960,8960,0
|
|
20241126,160700,54977691740,8960,8960,8960,8960,0
|
|
20241126,160600,54977691740,8960,8960,8960,8960,0
|
|
20241126,160500,54977691740,8960,8960,8960,8960,0
|
|
20241126,160400,54977691740,8960,8960,8960,8960,0
|
|
20241126,160300,54977691740,8960,8960,8960,8960,0
|
|
20241126,160200,54977691740,8960,8960,8960,8960,0
|
|
20241126,160100,54977691740,8960,8960,8960,8960,0
|
|
20241126,160000,54977691740,8960,8960,8960,8960,0
|
|
20241126,155900,54977691740,8960,8960,8960,8960,164740
|
|
20241126,155800,54977691740,8960,8960,8960,8960,0
|
|
20241126,155700,54977691740,8960,8960,8960,8960,0
|
|
20241126,155600,54977691740,8960,8960,8960,8960,0
|
|
20241126,155500,54977691740,8960,8960,8960,8960,0
|
|
20241126,155400,54977691740,8960,8960,8960,8960,0
|
|
20241126,155300,54977691740,8960,8960,8960,8960,0
|
|
20241126,155200,54977691740,8960,8960,8960,8960,0
|
|
20241126,155100,54977691740,8960,8960,8960,8960,0
|
|
20241126,155000,54977691740,8960,8960,8960,8960,0
|
|
20241126,154900,54977691740,8960,8960,8960,8960,0
|
|
20241126,154800,54977691740,8960,8960,8960,8960,0
|
|
20241126,154700,54977691740,8960,8960,8960,8960,0
|
|
20241126,154600,54977691740,8960,8960,8960,8960,0
|
|
20241126,154500,54977691740,8960,8960,8960,8960,0
|
|
20241126,154400,54977691740,8960,8960,8960,8960,0
|
|
20241126,154300,54977691740,8960,8960,8960,8960,0
|
|
20241126,154200,54977691740,8960,8960,8960,8960,0
|
|
20241126,154100,54977691740,8960,8960,8960,8960,0
|
|
20241126,154000,54977691740,8960,8960,8960,8960,0
|
|
20241126,153900,54977691740,8960,8960,8960,8960,0
|
|
20241126,153800,54977691740,8960,8960,8960,8960,0
|
|
20241126,153700,54977691740,8960,8960,8960,8960,0
|
|
20241126,153600,54977691740,8960,8960,8960,8960,0
|
|
20241126,153500,54977691740,8960,8960,8960,8960,0
|
|
20241126,153400,54977691740,8960,8960,8960,8960,0
|
|
20241126,153300,54977691740,8960,8960,8960,8960,0
|
|
20241126,153200,54977691740,8960,8960,8960,8960,0
|
|
20241126,153100,54977691740,8960,8960,8960,8960,0
|
|
20241126,153000,54977691740,8960,8960,8960,8960,164740
|
|
20241126,152900,53501621340,8960,8960,8960,8960,0
|
|
20241126,152800,53501621340,8960,8960,8960,8960,0
|
|
20241126,152700,53501621340,8960,8960,8960,8960,0
|
|
20241126,152600,53501621340,8960,8960,8960,8960,0
|
|
20241126,152500,53501621340,8960,8960,8960,8960,0
|
|
20241126,152400,53501621340,8960,8960,8960,8960,0
|
|
20241126,152300,53501621340,8960,8960,8960,8960,0
|
|
20241126,152200,53501621340,8960,8960,8960,8960,0
|
|
20241126,152100,53501621340,8960,8960,8960,8960,0
|
|
20241126,152000,53501621340,8960,8960,8960,8960,0
|
|
20241126,151900,53501621340,8960,8930,8960,8920,83924
|
|
20241126,151800,52750978220,8930,8890,8930,8890,23473
|
|
20241126,151700,52541804190,8900,8880,8900,8880,13513
|
|
20241126,151600,52421692940,8890,8880,8910,8880,39369
|
|
20241126,151500,52071623610,8890,8890,8900,8880,28157
|
|
20241126,151400,51821311940,8890,8870,8890,8860,8932
|
|
20241126,151300,51742012000,8870,8910,8910,8850,41311
|
|
20241126,151200,51375382000,8910,8890,8910,8890,10838
|
|
20241126,151100,51278933290,8900,8920,8940,8890,19235
|
|
20241126,151000,51107514800,8920,8960,8970,8900,41351
|
|
20241126,150900,50737835090,8960,8870,8960,8870,97487
|
|
20241126,150800,49868306640,8870,8880,8880,8870,4322
|
|
20241126,150700,49829955360,8870,8870,8880,8870,5288
|
|
20241126,150600,49783049680,8870,8880,8890,8860,16732
|
|
20241126,150500,49634576380,8880,8880,8890,8880,2859
|
|
20241126,150400,49609188450,8880,8880,8890,8880,2930
|
|
20241126,150300,49583169680,8880,8870,8880,8870,7418
|
|
20241126,150200,49517347670,8870,8880,8880,8870,2831
|
|
20241126,150100,49492231410,8880,8880,8880,8870,4759
|
|
20241126,150000,49449976130,8880,8890,8900,8880,2058
|
|
20241126,145900,49431682360,8900,8910,8910,8890,4139
|
|
20241126,145800,49394862140,8910,8890,8920,8890,9992
|
|
20241126,145700,49305844450,8900,8860,8910,8860,29450
|
|
20241126,145600,49044189840,8870,8850,8870,8850,3301
|
|
20241126,145500,49014945670,8850,8840,8850,8840,4866
|
|
20241126,145400,48971901820,8840,8840,8850,8840,4306
|
|
20241126,145300,48933835330,8840,8840,8850,8830,3659
|
|
20241126,145200,48901489520,8840,8830,8850,8830,5865
|
|
20241126,145100,48849659330,8830,8850,8860,8820,24415
|
|
20241126,145000,48633946020,8860,8850,8870,8850,3851
|
|
20241126,144900,48599826620,8840,8830,8860,8820,6739
|
|
20241126,144800,48540230540,8830,8830,8850,8820,7504
|
|
20241126,144700,48473959280,8850,8850,8850,8830,8828
|
|
20241126,144600,48395922260,8840,8850,8850,8830,3452
|
|
20241126,144500,48365407600,8840,8820,8850,8820,4488
|
|
20241126,144400,48325769880,8820,8850,8860,8820,36148
|
|
20241126,144300,48006404160,8860,8850,8870,8850,7693
|
|
20241126,144200,47938305810,8860,8860,8870,8860,4413
|
|
20241126,144100,47899198790,8870,8860,8880,8850,7809
|
|
20241126,144000,47830008700,8860,8880,8880,8860,9031
|
|
20241126,143900,47749940660,8880,8870,8890,8870,6424
|
|
20241126,143800,47692909750,8870,8890,8890,8860,4002
|
|
20241126,143700,47657396030,8900,8880,8900,8880,2103
|
|
20241126,143600,47638720290,8880,8910,8920,8880,4734
|
|
20241126,143500,47596607740,8910,8920,8920,8910,2016
|
|
20241126,143400,47578630400,8920,8900,8930,8900,12227
|
|
20241126,143300,47469599290,8890,8870,8900,8870,4760
|
|
20241126,143200,47427294050,8870,8890,8890,8870,601
|
|
20241126,143100,47421955970,8890,8890,8890,8870,17959
|
|
20241126,143000,47262519110,8890,8910,8910,8890,15167
|
|
20241126,142900,47127543380,8910,8910,8920,8910,5065
|
|
20241126,142800,47082413770,8920,8920,8920,8910,1121
|
|
20241126,142700,47072414980,8910,8900,8920,8900,4438
|
|
20241126,142600,47032882350,8910,8910,8920,8900,1522
|
|
20241126,142500,47019316560,8920,8920,8930,8910,4824
|
|
20241126,142400,46976298340,8920,8910,8920,8910,1140
|
|
20241126,142300,46966130950,8910,8920,8920,8910,1077
|
|
20241126,142200,46956526690,8920,8910,8920,8900,2421
|
|
20241126,142100,46934961180,8910,8900,8910,8900,2714
|
|
20241126,142000,46910804920,8910,8920,8920,8900,3101
|
|
20241126,141900,46883176950,8910,8920,8920,8910,4076
|
|
20241126,141800,46846832600,8920,8910,8920,8910,2758
|
|
20241126,141700,46822233680,8910,8910,8920,8910,2332
|
|
20241126,141600,46801452390,8920,8900,8920,8900,2056
|
|
20241126,141500,46783143300,8900,8900,8910,8890,1372
|
|
20241126,141400,46770939290,8900,8900,8910,8900,808
|
|
20241126,141300,46763747120,8910,8900,8910,8890,1574
|
|
20241126,141200,46749734920,8900,8890,8900,8890,1851
|
|
20241126,141100,46733266180,8900,8910,8910,8900,1291
|
|
20241126,141000,46721775820,8900,8890,8910,8880,5959
|
|
20241126,140900,46668831310,8890,8890,8900,8880,6339
|
|
20241126,140800,46612464390,8900,8890,8900,8890,1216
|
|
20241126,140700,46601647350,8890,8920,8940,8890,16360
|
|
20241126,140600,46455720800,8930,8900,8930,8900,7332
|
|
20241126,140500,46390342580,8900,8910,8910,8900,1142
|
|
20241126,140400,46380177100,8910,8920,8920,8890,2214
|
|
20241126,140300,46360458680,8920,8890,8920,8890,13702
|
|
20241126,140200,46238375510,8900,8880,8900,8880,3720
|
|
20241126,140100,46205289090,8880,8890,8890,8880,2203
|
|
20241126,140000,46185716490,8890,8890,8900,8890,2090
|
|
20241126,135900,46167135700,8900,8900,8910,8890,2375
|
|
20241126,135800,46145998090,8910,8890,8910,8880,6138
|
|
20241126,135700,46091378430,8890,8880,8890,8880,908
|
|
20241126,135600,46083314380,8880,8880,8890,8880,4174
|
|
20241126,135500,46046247030,8880,8890,8900,8880,1805
|
|
20241126,135400,46030202270,8900,8900,8910,8890,3729
|
|
20241126,135300,45997035410,8900,8910,8910,8900,3484
|
|
20241126,135200,45966002790,8920,8910,8920,8910,5545
|
|
20241126,135100,45916595230,8920,8910,8920,8910,2775
|
|
20241126,135000,45891844510,8910,8920,8930,8910,2716
|
|
20241126,134900,45867629540,8930,8920,8930,8910,3796
|
|
20241126,134800,45833770470,8920,8920,8950,8920,13229
|
|
20241126,134700,45715551440,8920,8940,8950,8910,22193
|
|
20241126,134600,45517223290,8940,8920,8950,8910,27690
|
|
20241126,134500,45269783170,8920,8900,8920,8900,7453
|
|
20241126,134400,45203391150,8910,8910,8920,8900,8413
|
|
20241126,134300,45128430690,8910,8900,8920,8900,2119
|
|
20241126,134200,45109550440,8900,8910,8910,8890,4992
|
|
20241126,134100,45065118100,8910,8880,8920,8870,30166
|
|
20241126,134000,44796512150,8880,8880,8880,8870,1895
|
|
20241126,133900,44779693560,8880,8870,8880,8870,671
|
|
20241126,133800,44773739830,8870,8890,8900,8870,4303
|
|
20241126,133700,44735503690,8890,8870,8890,8870,5290
|
|
20241126,133600,44688525970,8870,8830,8870,8830,5098
|
|
20241126,133500,44643351900,8840,8830,8840,8820,2334
|
|
20241126,133400,44622735500,8840,8840,8840,8820,2812
|
|
20241126,133300,44597924750,8820,8820,8830,8820,1529
|
|
20241126,133200,44584437310,8820,8850,8850,8820,3634
|
|
20241126,133100,44552318560,8850,8850,8860,8850,1534
|
|
20241126,133000,44538735270,8850,8850,8870,8840,4595
|
|
20241126,132900,44498037060,8860,8840,8860,8840,2770
|
|
20241126,132800,44473509390,8850,8810,8860,8800,9009
|
|
20241126,132700,44394106260,8810,8820,8820,8800,24003
|
|
20241126,132600,44182731530,8820,8840,8840,8810,9655
|
|
20241126,132500,44097559270,8840,8820,8840,8820,7203
|
|
20241126,132400,44033954640,8820,8840,8850,8820,5035
|
|
20241126,132300,43989481550,8850,8840,8860,8830,2209
|
|
20241126,132200,43969935800,8840,8840,8850,8820,4438
|
|
20241126,132100,43930730110,8840,8840,8850,8830,11703
|
|
20241126,132000,43827331610,8840,8850,8860,8840,5148
|
|
20241126,131900,43781784620,8850,8850,8860,8840,3101
|
|
20241126,131800,43754358040,8850,8870,8870,8840,8843
|
|
20241126,131700,43676064800,8890,8900,8910,8870,6338
|
|
20241126,131600,43619743440,8900,8900,8910,8900,2658
|
|
20241126,131500,43596081130,8900,8890,8910,8890,3222
|
|
20241126,131400,43567405420,8910,8890,8910,8890,8168
|
|
20241126,131300,43494736290,8890,8870,8890,8860,2296
|
|
20241126,131200,43474359820,8870,8870,8870,8860,682
|
|
20241126,131100,43468310920,8870,8870,8880,8870,1480
|
|
20241126,131000,43455178620,8870,8850,8880,8850,1362
|
|
20241126,130900,43443109220,8850,8860,8870,8850,10274
|
|
20241126,130800,43352117310,8870,8880,8880,8870,4488
|
|
20241126,130700,43312305940,8880,8880,8890,8870,1397
|
|
20241126,130600,43299900390,8870,8880,8880,8870,5637
|
|
20241126,130500,43249874810,8880,8890,8890,8870,4733
|
|
20241126,130400,43207850190,8890,8880,8890,8880,2161
|
|
20241126,130300,43188654350,8880,8890,8900,8880,3356
|
|
20241126,130200,43158820260,8890,8900,8920,8890,3051
|
|
20241126,130100,43131669550,8900,8920,8920,8900,1561
|
|
20241126,130000,43117764690,8920,8910,8920,8910,2982
|
|
20241126,125900,43091170480,8920,8920,8930,8910,4063
|
|
20241126,125800,43054933330,8920,8920,8930,8910,2094
|
|
20241126,125700,43036249830,8910,8900,8920,8900,3064
|
|
20241126,125600,43008943060,8910,8890,8910,8880,5336
|
|
20241126,125500,42961467250,8880,8890,8900,8880,8507
|
|
20241126,125400,42885799680,8890,8890,8900,8880,2911
|
|
20241126,125300,42859918290,8890,8880,8900,8870,3611
|
|
20241126,125200,42827836270,8880,8850,8890,8850,1706
|
|
20241126,125100,42812696610,8860,8850,8870,8850,3761
|
|
20241126,125000,42779374020,8860,8880,8880,8860,4243
|
|
20241126,124900,42741761950,8880,8890,8900,8880,4378
|
|
20241126,124800,42702856730,8880,8880,8890,8880,756
|
|
20241126,124700,42696143060,8890,8900,8900,8890,1203
|
|
20241126,124600,42685446190,8890,8900,8900,8890,1324
|
|
20241126,124500,42673665870,8900,8860,8900,8860,4175
|
|
20241126,124400,42636535900,8860,8830,8880,8830,7728
|
|
20241126,124300,42568142470,8850,8850,8860,8830,8170
|
|
20241126,124200,42495905270,8850,8860,8870,8850,6015
|
|
20241126,124100,42442632060,8860,8880,8880,8860,2601
|
|
20241126,124000,42419557300,8880,8870,8880,8860,1290
|
|
20241126,123900,42408114210,8860,8860,8880,8860,1145
|
|
20241126,123800,42397962470,8860,8860,8870,8850,2772
|
|
20241126,123700,42373411050,8850,8850,8860,8840,5405
|
|
20241126,123600,42325599480,8850,8860,8870,8840,4881
|
|
20241126,123500,42282404980,8840,8850,8860,8840,7462
|
|
20241126,123400,42216385070,8850,8890,8890,8850,29818
|
|
20241126,123300,41952015080,8900,8900,8910,8890,5281
|
|
20241126,123200,41905019620,8900,8890,8900,8890,1381
|
|
20241126,123100,41892738830,8900,8900,8910,8880,3582
|
|
20241126,123000,41860914910,8890,8880,8900,8880,1745
|
|
20241126,122900,41845398360,8880,8880,8890,8880,2683
|
|
20241126,122800,41821569210,8880,8880,8880,8870,4665
|
|
20241126,122700,41780182000,8880,8890,8900,8870,7807
|
|
20241126,122600,41710860270,8900,8900,8910,8880,2164
|
|
20241126,122500,41691622710,8890,8910,8920,8890,22484
|
|
20241126,122400,41491500810,8910,8910,8920,8910,1914
|
|
20241126,122300,41474446860,8910,8920,8930,8910,2104
|
|
20241126,122200,41455683340,8920,8930,8930,8920,993
|
|
20241126,122100,41446822860,8920,8920,8920,8920,2581
|
|
20241126,122000,41423800340,8920,8920,8930,8920,1077
|
|
20241126,121900,41414193000,8920,8930,8930,8920,862
|
|
20241126,121800,41406498190,8920,8920,8930,8920,6379
|
|
20241126,121700,41349557190,8920,8930,8930,8920,2714
|
|
20241126,121600,41325334370,8930,8930,8940,8920,4340
|
|
20241126,121500,41286582680,8930,8940,8950,8930,10376
|
|
20241126,121400,41193821810,8950,8970,8970,8940,8960
|
|
20241126,121300,41113559960,8960,8950,8970,8950,10871
|
|
20241126,121200,41016173200,8960,8940,8960,8940,6021
|
|
20241126,121100,40962299370,8940,8950,8960,8940,5821
|
|
20241126,121000,40910204520,8950,8970,8980,8950,27201
|
|
20241126,120900,40666269900,8970,8930,8970,8930,32587
|
|
20241126,120800,40374679100,8940,8940,8940,8930,1179
|
|
20241126,120700,40364147920,8940,8910,8940,8900,12008
|
|
20241126,120600,40257062080,8910,8910,8920,8910,1994
|
|
20241126,120500,40239293870,8910,8920,8920,8910,1110
|
|
20241126,120400,40229400760,8910,8900,8910,8900,4044
|
|
20241126,120300,40193378590,8900,8900,8910,8900,692
|
|
20241126,120200,40187219140,8910,8910,8910,8900,1729
|
|
20241126,120100,40171822140,8920,8910,8920,8900,1560
|
|
20241126,120000,40157919770,8910,8910,8920,8900,1528
|
|
20241126,115900,40144308770,8910,8910,8920,8910,773
|
|
20241126,115800,40137419540,8910,8910,8920,8910,617
|
|
20241126,115700,40131920180,8910,8900,8910,8900,547
|
|
20241126,115600,40127049870,8900,8910,8910,8890,3083
|
|
20241126,115500,40099631170,8910,8910,8910,8890,2843
|
|
20241126,115400,40074321650,8910,8900,8920,8900,2405
|
|
20241126,115300,40052909890,8910,8940,8940,8910,10054
|
|
20241126,115200,39963154460,8940,8940,8940,8930,650
|
|
20241126,115100,39957344890,8930,8930,8940,8930,1525
|
|
20241126,115000,39943719090,8930,8920,8940,8920,6051
|
|
20241126,114900,39889659150,8930,8930,8950,8920,6084
|
|
20241126,114800,39835282520,8940,8910,8940,8910,10320
|
|
20241126,114700,39743156540,8910,8920,8920,8910,3418
|
|
20241126,114600,39712701160,8920,8910,8920,8910,1312
|
|
20241126,114500,39701005820,8910,8880,8910,8880,5823
|
|
20241126,114400,39649167980,8890,8900,8900,8880,3647
|
|
20241126,114300,39616762220,8900,8910,8910,8890,9254
|
|
20241126,114200,39534435700,8910,8910,8920,8910,4523
|
|
20241126,114100,39494124760,8920,8910,8930,8900,3929
|
|
20241126,114000,39459114460,8910,8960,8960,8910,27526
|
|
20241126,113900,39213051440,8960,8920,8960,8920,29556
|
|
20241126,113800,38948672990,8920,8920,8930,8910,12951
|
|
20241126,113700,38833081120,8920,8910,8930,8910,2767
|
|
20241126,113600,38808402580,8910,8910,8920,8900,3718
|
|
20241126,113500,38775274550,8910,8910,8930,8910,2486
|
|
20241126,113400,38753103190,8920,8910,8930,8910,3805
|
|
20241126,113300,38719172410,8910,8910,8920,8910,1059
|
|
20241126,113200,38709731140,8920,8920,8930,8910,14223
|
|
20241126,113100,38582789340,8910,8900,8920,8900,3524
|
|
20241126,113000,38551381020,8910,8880,8910,8880,4677
|
|
20241126,112900,38509767520,8880,8850,8890,8850,2692
|
|
20241126,112800,38485872650,8850,8860,8860,8850,1550
|
|
20241126,112700,38472144400,8850,8860,8860,8850,1694
|
|
20241126,112600,38457144240,8860,8860,8870,8850,3106
|
|
20241126,112500,38429641820,8860,8860,8880,8850,2097
|
|
20241126,112400,38411069240,8850,8850,8870,8850,4558
|
|
20241126,112300,38370713270,8850,8860,8870,8840,3839
|
|
20241126,112200,38336730870,8860,8860,8870,8860,1253
|
|
20241126,112100,38325628640,8860,8880,8880,8860,6859
|
|
20241126,112000,38264793100,8880,8890,8890,8880,1908
|
|
20241126,111900,38247839600,8890,8910,8910,8890,3306
|
|
20241126,111800,38218427270,8900,8910,8920,8900,4556
|
|
20241126,111700,38177834750,8910,8930,8930,8910,9672
|
|
20241126,111600,38091620540,8920,8940,8940,8920,16551
|
|
20241126,111500,37943839180,8930,8890,8940,8890,21871
|
|
20241126,111400,37748867390,8890,8890,8900,8890,11760
|
|
20241126,111300,37644267650,8890,8880,8890,8870,6549
|
|
20241126,111200,37586078020,8880,8870,8880,8870,1422
|
|
20241126,111100,37573451170,8880,8870,8880,8870,969
|
|
20241126,111000,37564848590,8870,8870,8880,8870,3105
|
|
20241126,110900,37537301600,8870,8870,8900,8870,5284
|
|
20241126,110800,37490360020,8870,8890,8900,8870,6319
|
|
20241126,110700,37434200700,8890,8860,8900,8860,7232
|
|
20241126,110600,37369976490,8870,8840,8870,8840,1368
|
|
20241126,110500,37357851450,8840,8840,8860,8830,5392
|
|
20241126,110400,37310178400,8850,8830,8850,8820,3156
|
|
20241126,110300,37282286180,8830,8810,8830,8810,7082
|
|
20241126,110200,37219844110,8810,8830,8830,8810,6251
|
|
20241126,110100,37164717140,8830,8830,8850,8820,11371
|
|
20241126,110000,37064361360,8830,8850,8850,8830,3575
|
|
20241126,105900,37032746220,8860,8860,8870,8850,1563
|
|
20241126,105800,37018898050,8850,8850,8870,8850,1423
|
|
20241126,105700,37006292210,8850,8840,8870,8840,1469
|
|
20241126,105600,36993277100,8840,8840,8860,8840,5339
|
|
20241126,105500,36946040330,8850,8840,8850,8830,8913
|
|
20241126,105400,36867269490,8850,8880,8880,8850,2581
|
|
20241126,105300,36844398290,8880,8840,8880,8830,13727
|
|
20241126,105200,36722884840,8840,8860,8860,8830,20038
|
|
20241126,105100,36545651430,8860,8870,8880,8860,10505
|
|
20241126,105000,36452508650,8870,8890,8890,8870,7248
|
|
20241126,104900,36388172830,8880,8880,8900,8880,1727
|
|
20241126,104800,36372835150,8880,8880,8900,8870,6007
|
|
20241126,104700,36319473000,8880,8890,8900,8880,3111
|
|
20241126,104600,36291811510,8880,8900,8900,8880,1411
|
|
20241126,104500,36279267850,8890,8880,8900,8870,8380
|
|
20241126,104400,36204858730,8880,8900,8900,8880,4716
|
|
20241126,104300,36162959410,8900,8910,8910,8890,1920
|
|
20241126,104200,36145876400,8910,8920,8920,8890,11581
|
|
20241126,104100,36042708870,8930,8920,8940,8920,5694
|
|
20241126,104000,35991830880,8930,8920,8940,8920,8645
|
|
20241126,103900,35914636030,8910,8910,8930,8910,1953
|
|
20241126,103800,35897212900,8910,8900,8930,8890,6147
|
|
20241126,103700,35842402660,8900,8890,8920,8890,1559
|
|
20241126,103600,35828519960,8900,8890,8920,8890,7302
|
|
20241126,103500,35763537230,8900,8890,8910,8890,2541
|
|
20241126,103400,35740929250,8890,8870,8890,8870,7939
|
|
20241126,103300,35670426530,8870,8840,8870,8840,4850
|
|
20241126,103200,35627464530,8850,8880,8880,8840,9313
|
|
20241126,103100,35545020030,8890,8920,8930,8830,49755
|
|
20241126,103000,35103697310,8930,8920,8930,8920,4680
|
|
20241126,102900,35061934400,8920,8970,8970,8920,19114
|
|
20241126,102800,34891057060,8970,8930,8970,8910,26512
|
|
20241126,102700,34653858330,8930,8910,8940,8910,7303
|
|
20241126,102600,34588692560,8920,8930,8930,8910,3972
|
|
20241126,102500,34553272890,8930,8950,8960,8910,22111
|
|
20241126,102400,34355762890,8950,8880,8950,8880,26422
|
|
20241126,102300,34119994920,8880,8880,8890,8870,4044
|
|
20241126,102200,34084079930,8880,8880,8890,8870,5170
|
|
20241126,102100,34038171460,8880,8880,8890,8860,6474
|
|
20241126,102000,33980733660,8870,8870,8890,8870,3748
|
|
20241126,101900,33947462210,8870,8860,8890,8850,17129
|
|
20241126,101800,33795680990,8860,8870,8880,8860,6946
|
|
20241126,101700,33734076480,8880,8880,8890,8860,23233
|
|
20241126,101600,33527977820,8890,8920,8920,8880,6825
|
|
20241126,101500,33467215820,8920,8880,8930,8870,13540
|
|
20241126,101400,33346760650,8890,8920,8920,8890,7447
|
|
20241126,101300,33280507770,8920,8880,8930,8880,10657
|
|
20241126,101200,33185599410,8890,8890,8910,8880,15261
|
|
20241126,101100,33049970680,8890,8920,8930,8880,45978
|
|
20241126,101000,32640672640,8920,8900,8940,8900,23574
|
|
20241126,100900,32430450940,8900,8960,8970,8900,39235
|
|
20241126,100800,32079754790,8960,8930,9000,8930,144527
|
|
20241126,100700,30782437710,8920,8940,8940,8890,26856
|
|
20241126,100600,30542999970,8940,8890,8950,8880,25914
|
|
20241126,100500,30312006980,8900,8920,8930,8880,33929
|
|
20241126,100400,30009888660,8930,8940,8960,8900,75353
|
|
20241126,100300,29336819020,8940,8890,8940,8870,64879
|
|
20241126,100200,28759185920,8900,8830,8920,8820,48220
|
|
20241126,100100,28330326350,8830,8890,8920,8800,62362
|
|
20241126,100000,27776636170,8880,8930,8940,8850,63733
|
|
20241126,095900,27209657610,8930,8810,8940,8780,127237
|
|
20241126,095800,26079831390,8820,8790,8820,8760,10442
|
|
20241126,095700,25987957650,8790,8790,8820,8760,11271
|
|
20241126,095600,25888875210,8800,8820,8830,8790,16972
|
|
20241126,095500,25739320240,8820,8810,8830,8800,8880
|
|
20241126,095400,25661049600,8810,8790,8810,8770,16180
|
|
20241126,095300,25518843010,8790,8790,8800,8770,11242
|
|
20241126,095200,25420079070,8790,8790,8820,8770,17335
|
|
20241126,095100,25267524190,8800,8770,8810,8770,37592
|
|
20241126,095000,24936961210,8770,8720,8780,8720,21178
|
|
20241126,094900,24751471990,8720,8740,8750,8720,4505
|
|
20241126,094800,24712149070,8720,8740,8760,8720,10913
|
|
20241126,094700,24616748550,8750,8750,8760,8740,19414
|
|
20241126,094600,24446811970,8740,8700,8750,8700,9263
|
|
20241126,094500,24365982960,8710,8690,8710,8690,3991
|
|
20241126,094400,24331283360,8690,8700,8730,8690,5755
|
|
20241126,094300,24281220300,8700,8730,8740,8690,15648
|
|
20241126,094200,24144802830,8740,8720,8750,8720,10004
|
|
20241126,094100,24057466040,8720,8700,8740,8690,16364
|
|
20241126,094000,23914662670,8710,8690,8710,8690,9313
|
|
20241126,093900,23833633450,8690,8670,8690,8670,4308
|
|
20241126,093800,23796255120,8670,8720,8720,8660,15331
|
|
20241126,093700,23662966880,8710,8710,8740,8700,28101
|
|
20241126,093600,23417931500,8710,8630,8710,8630,17563
|
|
20241126,093500,23265617900,8640,8620,8660,8620,9815
|
|
20241126,093400,23180791830,8620,8610,8630,8590,64312
|
|
20241126,093300,22627434130,8610,8640,8650,8610,25183
|
|
20241126,093200,22410276550,8640,8670,8670,8640,15831
|
|
20241126,093100,22273308050,8670,8670,8690,8640,11921
|
|
20241126,093000,22170036600,8660,8640,8690,8640,14791
|
|
20241126,092900,22041752480,8650,8640,8670,8610,53006
|
|
20241126,092800,21584092670,8640,8680,8710,8640,43527
|
|
20241126,092700,21206586930,8680,8750,8750,8680,23389
|
|
20241126,092600,21003029740,8750,8710,8760,8710,15870
|
|
20241126,092500,20864611760,8710,8720,8740,8710,28172
|
|
20241126,092400,20618824530,8720,8750,8760,8720,27572
|
|
20241126,092300,20377842700,8750,8780,8790,8750,12896
|
|
20241126,092200,20264826790,8780,8790,8800,8730,53547
|
|
20241126,092100,19795845430,8800,8770,8800,8760,20751
|
|
20241126,092000,19613558310,8760,8750,8780,8750,17032
|
|
20241126,091900,19464344710,8760,8690,8760,8670,30827
|
|
20241126,091800,19195827270,8690,8750,8760,8680,87072
|
|
20241126,091700,18436558680,8760,8830,8830,8750,49556
|
|
20241126,091600,18001363550,8830,8840,8840,8800,26861
|
|
20241126,091500,17764424990,8830,8800,8850,8790,33766
|
|
20241126,091400,17466751070,8800,8840,8850,8800,76188
|
|
20241126,091300,16794954830,8840,8890,8920,8840,39692
|
|
20241126,091200,16442906720,8900,8930,8940,8850,82805
|
|
20241126,091100,15706409660,8930,8930,8960,8920,39810
|
|
20241126,091000,15350647430,8940,8960,8980,8930,39116
|
|
20241126,090900,15000501710,8940,8940,9000,8910,55583
|
|
20241126,090800,14502341010,8930,8980,9030,8910,107059
|
|
20241126,090700,13542365610,8980,9010,9020,8970,81861
|
|
20241126,090600,12806119440,9010,8950,9040,8940,160540
|
|
20241126,090500,11359742890,8940,8980,9010,8940,93895
|
|
20241126,090400,10516643190,8960,9010,9060,8960,148527
|
|
20241126,090300,9177727170,9010,9030,9050,8960,163513
|
|
20241126,090200,7704073440,9020,8950,9050,8920,228410
|
|
20241126,090100,5648962570,8950,8760,9150,8750,402975
|
|
20241126,090000,2027595500,8760,8700,8780,8690,194391
|