753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,213000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,212900,42403774890,8060,8060,8060,8060,0
|
|
20241128,212800,42403774890,8060,8060,8060,8060,0
|
|
20241128,212700,42403774890,8060,8060,8060,8060,0
|
|
20241128,212600,42403774890,8060,8060,8060,8060,0
|
|
20241128,212500,42403774890,8060,8060,8060,8060,0
|
|
20241128,212400,42403774890,8060,8060,8060,8060,0
|
|
20241128,212300,42403774890,8060,8060,8060,8060,0
|
|
20241128,212200,42403774890,8060,8060,8060,8060,0
|
|
20241128,212100,42403774890,8060,8060,8060,8060,0
|
|
20241128,212000,42403774890,8060,8060,8060,8060,0
|
|
20241128,211900,42403774890,8060,8060,8060,8060,0
|
|
20241128,211800,42403774890,8060,8060,8060,8060,0
|
|
20241128,211700,42403774890,8060,8060,8060,8060,0
|
|
20241128,211600,42403774890,8060,8060,8060,8060,0
|
|
20241128,211500,42403774890,8060,8060,8060,8060,0
|
|
20241128,211400,42403774890,8060,8060,8060,8060,0
|
|
20241128,211300,42403774890,8060,8060,8060,8060,0
|
|
20241128,211200,42403774890,8060,8060,8060,8060,0
|
|
20241128,211100,42403774890,8060,8060,8060,8060,0
|
|
20241128,211000,42403774890,8060,8060,8060,8060,0
|
|
20241128,210900,42403774890,8060,8060,8060,8060,0
|
|
20241128,210800,42403774890,8060,8060,8060,8060,0
|
|
20241128,210700,42403774890,8060,8060,8060,8060,0
|
|
20241128,210600,42403774890,8060,8060,8060,8060,0
|
|
20241128,210500,42403774890,8060,8060,8060,8060,0
|
|
20241128,210400,42403774890,8060,8060,8060,8060,0
|
|
20241128,210300,42403774890,8060,8060,8060,8060,0
|
|
20241128,210200,42403774890,8060,8060,8060,8060,0
|
|
20241128,210100,42403774890,8060,8060,8060,8060,0
|
|
20241128,210000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,205900,42403774890,8060,8060,8060,8060,0
|
|
20241128,205800,42403774890,8060,8060,8060,8060,0
|
|
20241128,205700,42403774890,8060,8060,8060,8060,0
|
|
20241128,205600,42403774890,8060,8060,8060,8060,0
|
|
20241128,205500,42403774890,8060,8060,8060,8060,0
|
|
20241128,205400,42403774890,8060,8060,8060,8060,0
|
|
20241128,205300,42403774890,8060,8060,8060,8060,0
|
|
20241128,205200,42403774890,8060,8060,8060,8060,0
|
|
20241128,205100,42403774890,8060,8060,8060,8060,0
|
|
20241128,205000,42403774890,8060,8060,8060,8060,0
|
|
20241128,204900,42403774890,8060,8060,8060,8060,0
|
|
20241128,204800,42403774890,8060,8060,8060,8060,0
|
|
20241128,204700,42403774890,8060,8060,8060,8060,0
|
|
20241128,204600,42403774890,8060,8060,8060,8060,0
|
|
20241128,204500,42403774890,8060,8060,8060,8060,0
|
|
20241128,204400,42403774890,8060,8060,8060,8060,0
|
|
20241128,204300,42403774890,8060,8060,8060,8060,0
|
|
20241128,204200,42403774890,8060,8060,8060,8060,0
|
|
20241128,204100,42403774890,8060,8060,8060,8060,0
|
|
20241128,204000,42403774890,8060,8060,8060,8060,0
|
|
20241128,203900,42403774890,8060,8060,8060,8060,0
|
|
20241128,203800,42403774890,8060,8060,8060,8060,0
|
|
20241128,203700,42403774890,8060,8060,8060,8060,0
|
|
20241128,203600,42403774890,8060,8060,8060,8060,0
|
|
20241128,203500,42403774890,8060,8060,8060,8060,0
|
|
20241128,203400,42403774890,8060,8060,8060,8060,0
|
|
20241128,203300,42403774890,8060,8060,8060,8060,0
|
|
20241128,203200,42403774890,8060,8060,8060,8060,0
|
|
20241128,203100,42403774890,8060,8060,8060,8060,0
|
|
20241128,203000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,202900,42403774890,8060,8060,8060,8060,0
|
|
20241128,202800,42403774890,8060,8060,8060,8060,0
|
|
20241128,202700,42403774890,8060,8060,8060,8060,0
|
|
20241128,202600,42403774890,8060,8060,8060,8060,0
|
|
20241128,202500,42403774890,8060,8060,8060,8060,0
|
|
20241128,202400,42403774890,8060,8060,8060,8060,0
|
|
20241128,202300,42403774890,8060,8060,8060,8060,0
|
|
20241128,202200,42403774890,8060,8060,8060,8060,0
|
|
20241128,202100,42403774890,8060,8060,8060,8060,0
|
|
20241128,202000,42403774890,8060,8060,8060,8060,0
|
|
20241128,201900,42403774890,8060,8060,8060,8060,0
|
|
20241128,201800,42403774890,8060,8060,8060,8060,0
|
|
20241128,201700,42403774890,8060,8060,8060,8060,0
|
|
20241128,201600,42403774890,8060,8060,8060,8060,0
|
|
20241128,201500,42403774890,8060,8060,8060,8060,0
|
|
20241128,201400,42403774890,8060,8060,8060,8060,0
|
|
20241128,201300,42403774890,8060,8060,8060,8060,0
|
|
20241128,201200,42403774890,8060,8060,8060,8060,0
|
|
20241128,201100,42403774890,8060,8060,8060,8060,0
|
|
20241128,201000,42403774890,8060,8060,8060,8060,0
|
|
20241128,200900,42403774890,8060,8060,8060,8060,0
|
|
20241128,200800,42403774890,8060,8060,8060,8060,0
|
|
20241128,200700,42403774890,8060,8060,8060,8060,0
|
|
20241128,200600,42403774890,8060,8060,8060,8060,0
|
|
20241128,200500,42403774890,8060,8060,8060,8060,0
|
|
20241128,200400,42403774890,8060,8060,8060,8060,0
|
|
20241128,200300,42403774890,8060,8060,8060,8060,0
|
|
20241128,200200,42403774890,8060,8060,8060,8060,0
|
|
20241128,200100,42403774890,8060,8060,8060,8060,0
|
|
20241128,200000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,195900,42403774890,8060,8060,8060,8060,0
|
|
20241128,195800,42403774890,8060,8060,8060,8060,0
|
|
20241128,195700,42403774890,8060,8060,8060,8060,0
|
|
20241128,195600,42403774890,8060,8060,8060,8060,0
|
|
20241128,195500,42403774890,8060,8060,8060,8060,0
|
|
20241128,195400,42403774890,8060,8060,8060,8060,0
|
|
20241128,195300,42403774890,8060,8060,8060,8060,0
|
|
20241128,195200,42403774890,8060,8060,8060,8060,0
|
|
20241128,195100,42403774890,8060,8060,8060,8060,0
|
|
20241128,195000,42403774890,8060,8060,8060,8060,0
|
|
20241128,194900,42403774890,8060,8060,8060,8060,0
|
|
20241128,194800,42403774890,8060,8060,8060,8060,0
|
|
20241128,194700,42403774890,8060,8060,8060,8060,0
|
|
20241128,194600,42403774890,8060,8060,8060,8060,0
|
|
20241128,194500,42403774890,8060,8060,8060,8060,0
|
|
20241128,194400,42403774890,8060,8060,8060,8060,0
|
|
20241128,194300,42403774890,8060,8060,8060,8060,0
|
|
20241128,194200,42403774890,8060,8060,8060,8060,0
|
|
20241128,194100,42403774890,8060,8060,8060,8060,0
|
|
20241128,194000,42403774890,8060,8060,8060,8060,0
|
|
20241128,193900,42403774890,8060,8060,8060,8060,0
|
|
20241128,193800,42403774890,8060,8060,8060,8060,0
|
|
20241128,193700,42403774890,8060,8060,8060,8060,0
|
|
20241128,193600,42403774890,8060,8060,8060,8060,0
|
|
20241128,193500,42403774890,8060,8060,8060,8060,0
|
|
20241128,193400,42403774890,8060,8060,8060,8060,0
|
|
20241128,193300,42403774890,8060,8060,8060,8060,0
|
|
20241128,193200,42403774890,8060,8060,8060,8060,0
|
|
20241128,193100,42403774890,8060,8060,8060,8060,0
|
|
20241128,193000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,192900,42403774890,8060,8060,8060,8060,0
|
|
20241128,192800,42403774890,8060,8060,8060,8060,0
|
|
20241128,192700,42403774890,8060,8060,8060,8060,0
|
|
20241128,192600,42403774890,8060,8060,8060,8060,0
|
|
20241128,192500,42403774890,8060,8060,8060,8060,0
|
|
20241128,192400,42403774890,8060,8060,8060,8060,0
|
|
20241128,192300,42403774890,8060,8060,8060,8060,0
|
|
20241128,192200,42403774890,8060,8060,8060,8060,0
|
|
20241128,192100,42403774890,8060,8060,8060,8060,0
|
|
20241128,192000,42403774890,8060,8060,8060,8060,0
|
|
20241128,191900,42403774890,8060,8060,8060,8060,0
|
|
20241128,191800,42403774890,8060,8060,8060,8060,0
|
|
20241128,191700,42403774890,8060,8060,8060,8060,0
|
|
20241128,191600,42403774890,8060,8060,8060,8060,0
|
|
20241128,191500,42403774890,8060,8060,8060,8060,0
|
|
20241128,191400,42403774890,8060,8060,8060,8060,0
|
|
20241128,191300,42403774890,8060,8060,8060,8060,0
|
|
20241128,191200,42403774890,8060,8060,8060,8060,0
|
|
20241128,191100,42403774890,8060,8060,8060,8060,0
|
|
20241128,191000,42403774890,8060,8060,8060,8060,0
|
|
20241128,190900,42403774890,8060,8060,8060,8060,0
|
|
20241128,190800,42403774890,8060,8060,8060,8060,0
|
|
20241128,190700,42403774890,8060,8060,8060,8060,0
|
|
20241128,190600,42403774890,8060,8060,8060,8060,0
|
|
20241128,190500,42403774890,8060,8060,8060,8060,0
|
|
20241128,190400,42403774890,8060,8060,8060,8060,0
|
|
20241128,190300,42403774890,8060,8060,8060,8060,0
|
|
20241128,190200,42403774890,8060,8060,8060,8060,0
|
|
20241128,190100,42403774890,8060,8060,8060,8060,0
|
|
20241128,190000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,185900,42403774890,8060,8060,8060,8060,0
|
|
20241128,185800,42403774890,8060,8060,8060,8060,0
|
|
20241128,185700,42403774890,8060,8060,8060,8060,0
|
|
20241128,185600,42403774890,8060,8060,8060,8060,0
|
|
20241128,185500,42403774890,8060,8060,8060,8060,0
|
|
20241128,185400,42403774890,8060,8060,8060,8060,0
|
|
20241128,185300,42403774890,8060,8060,8060,8060,0
|
|
20241128,185200,42403774890,8060,8060,8060,8060,0
|
|
20241128,185100,42403774890,8060,8060,8060,8060,0
|
|
20241128,185000,42403774890,8060,8060,8060,8060,0
|
|
20241128,184900,42403774890,8060,8060,8060,8060,0
|
|
20241128,184800,42403774890,8060,8060,8060,8060,0
|
|
20241128,184700,42403774890,8060,8060,8060,8060,0
|
|
20241128,184600,42403774890,8060,8060,8060,8060,0
|
|
20241128,184500,42403774890,8060,8060,8060,8060,0
|
|
20241128,184400,42403774890,8060,8060,8060,8060,0
|
|
20241128,184300,42403774890,8060,8060,8060,8060,0
|
|
20241128,184200,42403774890,8060,8060,8060,8060,0
|
|
20241128,184100,42403774890,8060,8060,8060,8060,0
|
|
20241128,184000,42403774890,8060,8060,8060,8060,0
|
|
20241128,183900,42403774890,8060,8060,8060,8060,0
|
|
20241128,183800,42403774890,8060,8060,8060,8060,0
|
|
20241128,183700,42403774890,8060,8060,8060,8060,0
|
|
20241128,183600,42403774890,8060,8060,8060,8060,0
|
|
20241128,183500,42403774890,8060,8060,8060,8060,0
|
|
20241128,183400,42403774890,8060,8060,8060,8060,0
|
|
20241128,183300,42403774890,8060,8060,8060,8060,0
|
|
20241128,183200,42403774890,8060,8060,8060,8060,0
|
|
20241128,183100,42403774890,8060,8060,8060,8060,0
|
|
20241128,183000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,182900,42403774890,8060,8060,8060,8060,0
|
|
20241128,182800,42403774890,8060,8060,8060,8060,0
|
|
20241128,182700,42403774890,8060,8060,8060,8060,0
|
|
20241128,182600,42403774890,8060,8060,8060,8060,0
|
|
20241128,182500,42403774890,8060,8060,8060,8060,0
|
|
20241128,182400,42403774890,8060,8060,8060,8060,0
|
|
20241128,182300,42403774890,8060,8060,8060,8060,0
|
|
20241128,182200,42403774890,8060,8060,8060,8060,0
|
|
20241128,182100,42403774890,8060,8060,8060,8060,0
|
|
20241128,182000,42403774890,8060,8060,8060,8060,0
|
|
20241128,181900,42403774890,8060,8060,8060,8060,0
|
|
20241128,181800,42403774890,8060,8060,8060,8060,0
|
|
20241128,181700,42403774890,8060,8060,8060,8060,0
|
|
20241128,181600,42403774890,8060,8060,8060,8060,0
|
|
20241128,181500,42403774890,8060,8060,8060,8060,0
|
|
20241128,181400,42403774890,8060,8060,8060,8060,0
|
|
20241128,181300,42403774890,8060,8060,8060,8060,0
|
|
20241128,181200,42403774890,8060,8060,8060,8060,0
|
|
20241128,181100,42403774890,8060,8060,8060,8060,0
|
|
20241128,181000,42403774890,8060,8060,8060,8060,0
|
|
20241128,180900,42403774890,8060,8060,8060,8060,0
|
|
20241128,180800,42403774890,8060,8060,8060,8060,0
|
|
20241128,180700,42403774890,8060,8060,8060,8060,0
|
|
20241128,180600,42403774890,8060,8060,8060,8060,0
|
|
20241128,180500,42403774890,8060,8060,8060,8060,0
|
|
20241128,180400,42403774890,8060,8060,8060,8060,0
|
|
20241128,180300,42403774890,8060,8060,8060,8060,0
|
|
20241128,180200,42403774890,8060,8060,8060,8060,0
|
|
20241128,180100,42403774890,8060,8060,8060,8060,0
|
|
20241128,180000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,175900,42403774890,8060,8060,8060,8060,0
|
|
20241128,175800,42403774890,8060,8060,8060,8060,0
|
|
20241128,175700,42403774890,8060,8060,8060,8060,0
|
|
20241128,175600,42403774890,8060,8060,8060,8060,0
|
|
20241128,175500,42403774890,8060,8060,8060,8060,0
|
|
20241128,175400,42403774890,8060,8060,8060,8060,0
|
|
20241128,175300,42403774890,8060,8060,8060,8060,0
|
|
20241128,175200,42403774890,8060,8060,8060,8060,0
|
|
20241128,175100,42403774890,8060,8060,8060,8060,0
|
|
20241128,175000,42403774890,8060,8060,8060,8060,0
|
|
20241128,174900,42403774890,8060,8060,8060,8060,0
|
|
20241128,174800,42403774890,8060,8060,8060,8060,0
|
|
20241128,174700,42403774890,8060,8060,8060,8060,0
|
|
20241128,174600,42403774890,8060,8060,8060,8060,0
|
|
20241128,174500,42403774890,8060,8060,8060,8060,0
|
|
20241128,174400,42403774890,8060,8060,8060,8060,0
|
|
20241128,174300,42403774890,8060,8060,8060,8060,0
|
|
20241128,174200,42403774890,8060,8060,8060,8060,0
|
|
20241128,174100,42403774890,8060,8060,8060,8060,0
|
|
20241128,174000,42403774890,8060,8060,8060,8060,0
|
|
20241128,173900,42403774890,8060,8060,8060,8060,0
|
|
20241128,173800,42403774890,8060,8060,8060,8060,0
|
|
20241128,173700,42403774890,8060,8060,8060,8060,0
|
|
20241128,173600,42403774890,8060,8060,8060,8060,0
|
|
20241128,173500,42403774890,8060,8060,8060,8060,0
|
|
20241128,173400,42403774890,8060,8060,8060,8060,0
|
|
20241128,173300,42403774890,8060,8060,8060,8060,0
|
|
20241128,173200,42403774890,8060,8060,8060,8060,0
|
|
20241128,173100,42403774890,8060,8060,8060,8060,0
|
|
20241128,173000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,172900,42403774890,8060,8060,8060,8060,0
|
|
20241128,172800,42403774890,8060,8060,8060,8060,0
|
|
20241128,172700,42403774890,8060,8060,8060,8060,0
|
|
20241128,172600,42403774890,8060,8060,8060,8060,0
|
|
20241128,172500,42403774890,8060,8060,8060,8060,0
|
|
20241128,172400,42403774890,8060,8060,8060,8060,0
|
|
20241128,172300,42403774890,8060,8060,8060,8060,0
|
|
20241128,172200,42403774890,8060,8060,8060,8060,0
|
|
20241128,172100,42403774890,8060,8060,8060,8060,0
|
|
20241128,172000,42403774890,8060,8060,8060,8060,0
|
|
20241128,171900,42403774890,8060,8060,8060,8060,0
|
|
20241128,171800,42403774890,8060,8060,8060,8060,0
|
|
20241128,171700,42403774890,8060,8060,8060,8060,0
|
|
20241128,171600,42403774890,8060,8060,8060,8060,0
|
|
20241128,171500,42403774890,8060,8060,8060,8060,0
|
|
20241128,171400,42403774890,8060,8060,8060,8060,0
|
|
20241128,171300,42403774890,8060,8060,8060,8060,0
|
|
20241128,171200,42403774890,8060,8060,8060,8060,0
|
|
20241128,171100,42403774890,8060,8060,8060,8060,0
|
|
20241128,171000,42403774890,8060,8060,8060,8060,0
|
|
20241128,170900,42403774890,8060,8060,8060,8060,0
|
|
20241128,170800,42403774890,8060,8060,8060,8060,0
|
|
20241128,170700,42403774890,8060,8060,8060,8060,0
|
|
20241128,170600,42403774890,8060,8060,8060,8060,0
|
|
20241128,170500,42403774890,8060,8060,8060,8060,0
|
|
20241128,170400,42403774890,8060,8060,8060,8060,0
|
|
20241128,170300,42403774890,8060,8060,8060,8060,0
|
|
20241128,170200,42403774890,8060,8060,8060,8060,0
|
|
20241128,170100,42403774890,8060,8060,8060,8060,0
|
|
20241128,170000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,165900,42403774890,8060,8060,8060,8060,0
|
|
20241128,165800,42403774890,8060,8060,8060,8060,0
|
|
20241128,165700,42403774890,8060,8060,8060,8060,0
|
|
20241128,165600,42403774890,8060,8060,8060,8060,0
|
|
20241128,165500,42403774890,8060,8060,8060,8060,0
|
|
20241128,165400,42403774890,8060,8060,8060,8060,0
|
|
20241128,165300,42403774890,8060,8060,8060,8060,0
|
|
20241128,165200,42403774890,8060,8060,8060,8060,0
|
|
20241128,165100,42403774890,8060,8060,8060,8060,0
|
|
20241128,165000,42403774890,8060,8060,8060,8060,0
|
|
20241128,164900,42403774890,8060,8060,8060,8060,0
|
|
20241128,164800,42403774890,8060,8060,8060,8060,0
|
|
20241128,164700,42403774890,8060,8060,8060,8060,0
|
|
20241128,164600,42403774890,8060,8060,8060,8060,0
|
|
20241128,164500,42403774890,8060,8060,8060,8060,0
|
|
20241128,164400,42403774890,8060,8060,8060,8060,0
|
|
20241128,164300,42403774890,8060,8060,8060,8060,0
|
|
20241128,164200,42403774890,8060,8060,8060,8060,0
|
|
20241128,164100,42403774890,8060,8060,8060,8060,0
|
|
20241128,164000,42403774890,8060,8060,8060,8060,0
|
|
20241128,163900,42403774890,8060,8060,8060,8060,0
|
|
20241128,163800,42403774890,8060,8060,8060,8060,0
|
|
20241128,163700,42403774890,8060,8060,8060,8060,0
|
|
20241128,163600,42403774890,8060,8060,8060,8060,0
|
|
20241128,163500,42403774890,8060,8060,8060,8060,0
|
|
20241128,163400,42403774890,8060,8060,8060,8060,0
|
|
20241128,163300,42403774890,8060,8060,8060,8060,0
|
|
20241128,163200,42403774890,8060,8060,8060,8060,0
|
|
20241128,163100,42403774890,8060,8060,8060,8060,0
|
|
20241128,163000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,162900,42403774890,8060,8060,8060,8060,0
|
|
20241128,162800,42403774890,8060,8060,8060,8060,0
|
|
20241128,162700,42403774890,8060,8060,8060,8060,0
|
|
20241128,162600,42403774890,8060,8060,8060,8060,0
|
|
20241128,162500,42403774890,8060,8060,8060,8060,0
|
|
20241128,162400,42403774890,8060,8060,8060,8060,0
|
|
20241128,162300,42403774890,8060,8060,8060,8060,0
|
|
20241128,162200,42403774890,8060,8060,8060,8060,0
|
|
20241128,162100,42403774890,8060,8060,8060,8060,0
|
|
20241128,162000,42403774890,8060,8060,8060,8060,0
|
|
20241128,161900,42403774890,8060,8060,8060,8060,0
|
|
20241128,161800,42403774890,8060,8060,8060,8060,0
|
|
20241128,161700,42403774890,8060,8060,8060,8060,0
|
|
20241128,161600,42403774890,8060,8060,8060,8060,0
|
|
20241128,161500,42403774890,8060,8060,8060,8060,0
|
|
20241128,161400,42403774890,8060,8060,8060,8060,0
|
|
20241128,161300,42403774890,8060,8060,8060,8060,0
|
|
20241128,161200,42403774890,8060,8060,8060,8060,0
|
|
20241128,161100,42403774890,8060,8060,8060,8060,0
|
|
20241128,161000,42403774890,8060,8060,8060,8060,0
|
|
20241128,160900,42403774890,8060,8060,8060,8060,0
|
|
20241128,160800,42403774890,8060,8060,8060,8060,0
|
|
20241128,160700,42403774890,8060,8060,8060,8060,0
|
|
20241128,160600,42403774890,8060,8060,8060,8060,0
|
|
20241128,160500,42403774890,8060,8060,8060,8060,0
|
|
20241128,160400,42403774890,8060,8060,8060,8060,0
|
|
20241128,160300,42403774890,8060,8060,8060,8060,0
|
|
20241128,160200,42403774890,8060,8060,8060,8060,0
|
|
20241128,160100,42403774890,8060,8060,8060,8060,0
|
|
20241128,160000,42403774890,8060,8060,8060,8060,93454
|
|
20241128,155900,42403774890,8060,8060,8060,8060,0
|
|
20241128,155800,42403774890,8060,8060,8060,8060,0
|
|
20241128,155700,42403774890,8060,8060,8060,8060,0
|
|
20241128,155600,42403774890,8060,8060,8060,8060,0
|
|
20241128,155500,42403774890,8060,8060,8060,8060,0
|
|
20241128,155400,42403774890,8060,8060,8060,8060,0
|
|
20241128,155300,42403774890,8060,8060,8060,8060,0
|
|
20241128,155200,42403774890,8060,8060,8060,8060,0
|
|
20241128,155100,42403774890,8060,8060,8060,8060,0
|
|
20241128,155000,42403774890,8060,8060,8060,8060,0
|
|
20241128,154900,42403774890,8060,8060,8060,8060,0
|
|
20241128,154800,42403774890,8060,8060,8060,8060,0
|
|
20241128,154700,42403774890,8060,8060,8060,8060,0
|
|
20241128,154600,42403774890,8060,8060,8060,8060,0
|
|
20241128,154500,42403774890,8060,8060,8060,8060,0
|
|
20241128,154400,42403774890,8060,8060,8060,8060,0
|
|
20241128,154300,42403774890,8060,8060,8060,8060,0
|
|
20241128,154200,42403774890,8060,8060,8060,8060,0
|
|
20241128,154100,42403774890,8060,8060,8060,8060,0
|
|
20241128,154000,42403774890,8060,8060,8060,8060,0
|
|
20241128,153900,42403774890,8060,8060,8060,8060,0
|
|
20241128,153800,42403774890,8060,8060,8060,8060,0
|
|
20241128,153700,42403774890,8060,8060,8060,8060,0
|
|
20241128,153600,42403774890,8060,8060,8060,8060,0
|
|
20241128,153500,42403774890,8060,8060,8060,8060,0
|
|
20241128,153400,42403774890,8060,8060,8060,8060,0
|
|
20241128,153300,42403774890,8060,8060,8060,8060,0
|
|
20241128,153200,42403774890,8060,8060,8060,8060,0
|
|
20241128,153100,42403774890,8060,8060,8060,8060,0
|
|
20241128,153000,42403774890,8060,8060,8060,8060,186908
|
|
20241128,152900,41650535650,8090,8090,8090,8090,0
|
|
20241128,152800,41650535650,8090,8090,8090,8090,0
|
|
20241128,152700,41650535650,8090,8090,8090,8090,0
|
|
20241128,152600,41650535650,8090,8090,8090,8090,0
|
|
20241128,152500,41650535650,8090,8090,8090,8090,0
|
|
20241128,152400,41650535650,8090,8090,8090,8090,0
|
|
20241128,152300,41650535650,8090,8090,8090,8090,0
|
|
20241128,152200,41650535650,8090,8090,8090,8090,0
|
|
20241128,152100,41650535650,8090,8090,8090,8090,0
|
|
20241128,152000,41650535650,8090,8090,8090,8090,0
|
|
20241128,151900,41650535650,8090,8100,8110,8070,25386
|
|
20241128,151800,41445123720,8100,8130,8130,8100,15162
|
|
20241128,151700,41322132610,8130,8130,8150,8120,19557
|
|
20241128,151600,41163125080,8130,8130,8140,8130,6520
|
|
20241128,151500,41110099900,8130,8140,8140,8120,8450
|
|
20241128,151400,41041389150,8130,8120,8130,8120,5133
|
|
20241128,151300,40999675340,8120,8130,8140,8120,12683
|
|
20241128,151200,40896600360,8130,8130,8130,8110,8450
|
|
20241128,151100,40827978270,8130,8110,8160,8100,11061
|
|
20241128,151000,40738031370,8120,8090,8120,8080,11533
|
|
20241128,150900,40644650410,8080,8100,8100,8080,9742
|
|
20241128,150800,40565863380,8100,8080,8100,8080,13362
|
|
20241128,150700,40457819130,8100,8080,8100,8070,9672
|
|
20241128,150600,40379661650,8090,8080,8100,8080,26673
|
|
20241128,150500,40163844060,8090,8070,8090,8050,12901
|
|
20241128,150400,40059733230,8060,8060,8080,8050,47352
|
|
20241128,150300,39678107560,8070,8100,8100,8060,37162
|
|
20241128,150200,39377749230,8090,8100,8110,8090,23042
|
|
20241128,150100,39191186240,8090,8100,8130,8090,19496
|
|
20241128,150000,39033145310,8100,8140,8140,8090,60063
|
|
20241128,145900,38545949160,8130,8150,8160,8130,18224
|
|
20241128,145800,38397734230,8140,8150,8160,8140,5172
|
|
20241128,145700,38355588410,8150,8160,8160,8140,2827
|
|
20241128,145600,38332550470,8150,8150,8160,8150,6790
|
|
20241128,145500,38277179270,8150,8170,8170,8150,8959
|
|
20241128,145400,38204122010,8170,8170,8180,8160,8175
|
|
20241128,145300,38137359560,8180,8170,8180,8170,1517
|
|
20241128,145200,38124963730,8160,8170,8170,8160,4730
|
|
20241128,145100,38086328490,8180,8170,8180,8170,1374
|
|
20241128,145000,38075102530,8170,8180,8180,8170,3191
|
|
20241128,144900,38049025220,8180,8190,8190,8170,1567
|
|
20241128,144800,38036207660,8190,8190,8190,8170,3477
|
|
20241128,144700,38007756060,8180,8190,8210,8180,1564
|
|
20241128,144600,37994946900,8190,8210,8220,8180,8445
|
|
20241128,144500,37925729660,8210,8210,8220,8210,4535
|
|
20241128,144400,37888493030,8210,8220,8220,8210,4399
|
|
20241128,144300,37852348840,8220,8240,8250,8210,22289
|
|
20241128,144200,37668840680,8240,8200,8240,8190,39794
|
|
20241128,144100,37342171530,8200,8160,8200,8150,18124
|
|
20241128,144000,37193846010,8160,8150,8160,8150,2555
|
|
20241128,143900,37173019390,8150,8160,8160,8150,2870
|
|
20241128,143800,37149605840,8160,8150,8170,8140,4145
|
|
20241128,143700,37115803230,8150,8150,8150,8130,16705
|
|
20241128,143600,36979775560,8150,8140,8150,8140,4834
|
|
20241128,143500,36940388980,8150,8140,8150,8130,8710
|
|
20241128,143400,36869503460,8150,8140,8150,8140,8053
|
|
20241128,143300,36803951780,8140,8160,8160,8130,10524
|
|
20241128,143200,36718263990,8160,8170,8180,8150,13932
|
|
20241128,143100,36604592510,8170,8190,8190,8170,5806
|
|
20241128,143000,36557104240,8180,8180,8190,8170,6524
|
|
20241128,142900,36503751490,8180,8180,8190,8170,1886
|
|
20241128,142800,36488327100,8180,8170,8180,8170,5387
|
|
20241128,142700,36444292890,8180,8180,8190,8170,3609
|
|
20241128,142600,36414773690,8180,8180,8180,8170,3531
|
|
20241128,142500,36385891670,8180,8170,8180,8160,6134
|
|
20241128,142400,36335804340,8160,8150,8170,8150,8448
|
|
20241128,142300,36266900930,8160,8150,8170,8150,4680
|
|
20241128,142200,36228724660,8160,8140,8160,8140,10590
|
|
20241128,142100,36142459260,8140,8130,8150,8130,10371
|
|
20241128,142000,36058073300,8140,8170,8170,8130,21664
|
|
20241128,141900,35881595360,8170,8180,8190,8170,7289
|
|
20241128,141800,35822002020,8180,8190,8200,8180,11113
|
|
20241128,141700,35730959060,8190,8150,8200,8150,19002
|
|
20241128,141600,35575639060,8150,8150,8200,8140,24403
|
|
20241128,141500,35376286790,8140,8190,8200,8140,69657
|
|
20241128,141400,34807716600,8190,8210,8220,8190,30297
|
|
20241128,141300,34559158860,8210,8220,8230,8210,9724
|
|
20241128,141200,34479227470,8220,8240,8250,8220,9883
|
|
20241128,141100,34397879970,8250,8260,8270,8250,6817
|
|
20241128,141000,34341598070,8270,8250,8270,8240,18318
|
|
20241128,140900,34190407680,8250,8240,8250,8240,4069
|
|
20241128,140800,34156841100,8240,8240,8250,8240,1786
|
|
20241128,140700,34142120200,8240,8240,8250,8240,4391
|
|
20241128,140600,34105906510,8250,8230,8250,8230,1854
|
|
20241128,140500,34090627170,8230,8230,8240,8220,4953
|
|
20241128,140400,34049879380,8230,8240,8240,8220,1744
|
|
20241128,140300,34035531670,8220,8240,8250,8220,11007
|
|
20241128,140200,33945023290,8240,8260,8260,8230,886
|
|
20241128,140100,33937723890,8240,8220,8250,8210,7481
|
|
20241128,140000,33876173070,8220,8240,8250,8210,24301
|
|
20241128,135900,33676242190,8240,8240,8250,8230,6479
|
|
20241128,135800,33622876110,8250,8240,8250,8240,2186
|
|
20241128,135700,33604861340,8250,8250,8260,8240,2394
|
|
20241128,135600,33585111700,8270,8230,8270,8230,2530
|
|
20241128,135500,33564241770,8240,8240,8240,8230,3384
|
|
20241128,135400,33536364950,8240,8230,8240,8230,5438
|
|
20241128,135300,33491566600,8240,8250,8260,8240,4505
|
|
20241128,135200,33454429350,8250,8260,8260,8240,1062
|
|
20241128,135100,33445667840,8240,8230,8260,8220,3311
|
|
20241128,135000,33418410170,8230,8240,8240,8220,6552
|
|
20241128,134900,33364491140,8240,8260,8260,8240,3763
|
|
20241128,134800,33333446520,8260,8280,8280,8250,2448
|
|
20241128,134700,33313214300,8270,8280,8290,8260,13700
|
|
20241128,134600,33199854460,8290,8290,8300,8280,15939
|
|
20241128,134500,33067683920,8290,8290,8290,8280,2402
|
|
20241128,134400,33047792730,8290,8280,8290,8270,5542
|
|
20241128,134300,33001891670,8280,8250,8280,8240,1983
|
|
20241128,134200,32985508050,8250,8250,8270,8240,5159
|
|
20241128,134100,32942931440,8250,8250,8260,8240,4297
|
|
20241128,134000,32907507520,8250,8260,8260,8250,4731
|
|
20241128,133900,32868471640,8260,8250,8260,8250,1319
|
|
20241128,133800,32857585960,8250,8260,8260,8250,1731
|
|
20241128,133700,32843299620,8250,8260,8260,8250,2542
|
|
20241128,133600,32822316190,8260,8270,8270,8250,5319
|
|
20241128,133500,32778356210,8260,8260,8270,8250,3740
|
|
20241128,133400,32747457060,8260,8270,8270,8250,4498
|
|
20241128,133300,32710300630,8270,8260,8280,8250,6957
|
|
20241128,133200,32652743320,8260,8240,8260,8240,5137
|
|
20241128,133100,32610364890,8240,8240,8250,8230,3824
|
|
20241128,133000,32578854940,8240,8220,8240,8220,4767
|
|
20241128,132900,32539605470,8230,8230,8240,8230,13557
|
|
20241128,132800,32427984030,8230,8200,8240,8200,20640
|
|
20241128,132700,32258275060,8220,8210,8220,8200,20396
|
|
20241128,132600,32090891560,8220,8190,8220,8190,10672
|
|
20241128,132500,32003373440,8190,8190,8200,8180,11420
|
|
20241128,132400,31909829830,8190,8200,8210,8190,12020
|
|
20241128,132300,31811268810,8200,8200,8220,8190,11932
|
|
20241128,132200,31713413350,8200,8210,8220,8190,15374
|
|
20241128,132100,31587300460,8230,8190,8230,8190,16618
|
|
20241128,132000,31450796640,8200,8260,8260,8180,106405
|
|
20241128,131900,30576814520,8250,8270,8270,8250,8163
|
|
20241128,131800,30509385180,8280,8260,8280,8260,6450
|
|
20241128,131700,30456058100,8260,8250,8270,8250,11974
|
|
20241128,131600,30357158950,8260,8270,8280,8240,44469
|
|
20241128,131500,29989966830,8270,8280,8280,8270,12072
|
|
20241128,131400,29890101440,8280,8330,8330,8270,20766
|
|
20241128,131300,29717806600,8330,8330,8330,8320,213
|
|
20241128,131200,29716033250,8320,8320,8330,8320,2410
|
|
20241128,131100,29695968420,8320,8320,8330,8320,4500
|
|
20241128,131000,29658520590,8320,8340,8340,8320,4223
|
|
20241128,130900,29623338110,8340,8330,8340,8320,7408
|
|
20241128,130800,29561590570,8330,8320,8340,8320,4853
|
|
20241128,130700,29521162130,8330,8310,8340,8310,8624
|
|
20241128,130600,29449374860,8300,8290,8310,8280,23291
|
|
20241128,130500,29256210890,8290,8330,8330,8270,80840
|
|
20241128,130400,28586258880,8330,8330,8340,8320,4763
|
|
20241128,130300,28546619870,8340,8350,8350,8320,6781
|
|
20241128,130200,28490118390,8350,8350,8350,8330,3739
|
|
20241128,130100,28458956660,8350,8380,8380,8330,23168
|
|
20241128,130000,28265399670,8370,8370,8380,8360,1049
|
|
20241128,125900,28256620490,8370,8370,8380,8360,3337
|
|
20241128,125800,28228690360,8380,8370,8380,8350,11075
|
|
20241128,125700,28136043370,8370,8370,8370,8360,7361
|
|
20241128,125600,28074447950,8370,8360,8370,8360,2470
|
|
20241128,125500,28053789940,8360,8360,8370,8350,3091
|
|
20241128,125400,28027964230,8360,8370,8370,8350,3058
|
|
20241128,125300,28002408700,8360,8370,8380,8360,2239
|
|
20241128,125200,27983675530,8360,8350,8370,8350,6821
|
|
20241128,125100,27926706170,8350,8370,8370,8350,3412
|
|
20241128,125000,27898187760,8370,8350,8380,8350,2331
|
|
20241128,124900,27878707970,8390,8370,8390,8350,10405
|
|
20241128,124800,27791590300,8360,8350,8360,8340,3067
|
|
20241128,124700,27765972460,8350,8340,8360,8340,5268
|
|
20241128,124600,27722013180,8340,8350,8350,8340,5529
|
|
20241128,124500,27675879330,8360,8370,8370,8350,6818
|
|
20241128,124400,27618899650,8370,8370,8380,8360,3594
|
|
20241128,124300,27588817130,8370,8360,8380,8360,10153
|
|
20241128,124200,27503910840,8360,8360,8370,8350,4370
|
|
20241128,124100,27467389190,8360,8360,8380,8360,9400
|
|
20241128,124000,27388730150,8360,8330,8370,8330,19386
|
|
20241128,123900,27226863570,8340,8310,8350,8310,19048
|
|
20241128,123800,27068165720,8310,8320,8330,8280,46741
|
|
20241128,123700,26680206170,8320,8330,8370,8320,25874
|
|
20241128,123600,26464564160,8330,8350,8370,8310,47548
|
|
20241128,123500,26068611320,8350,8390,8400,8350,23086
|
|
20241128,123400,25875339750,8390,8400,8410,8380,16002
|
|
20241128,123300,25740991660,8400,8360,8410,8350,16766
|
|
20241128,123200,25600482390,8360,8400,8420,8320,63866
|
|
20241128,123100,25066422860,8410,8530,8530,8350,156831
|
|
20241128,123000,23738311570,8530,8550,8560,8530,17610
|
|
20241128,122900,23587866980,8550,8580,8590,8550,11432
|
|
20241128,122800,23489932550,8590,8580,8590,8580,547
|
|
20241128,122700,23485238990,8580,8570,8580,8570,2481
|
|
20241128,122600,23463954930,8580,8580,8580,8570,664
|
|
20241128,122500,23458258490,8580,8560,8580,8560,3402
|
|
20241128,122400,23429132710,8560,8570,8580,8560,1490
|
|
20241128,122300,23416368160,8570,8560,8570,8560,1910
|
|
20241128,122200,23400003580,8570,8570,8570,8560,255
|
|
20241128,122100,23397818730,8570,8560,8570,8560,1519
|
|
20241128,122000,23384815990,8560,8570,8570,8560,1872
|
|
20241128,121900,23368789620,8570,8590,8590,8570,3051
|
|
20241128,121800,23342627170,8590,8560,8590,8560,1238
|
|
20241128,121700,23332009160,8570,8560,8580,8560,285
|
|
20241128,121600,23329569090,8550,8560,8570,8550,1541
|
|
20241128,121500,23316382400,8570,8570,8570,8560,2240
|
|
20241128,121400,23297201540,8580,8570,8580,8560,776
|
|
20241128,121300,23290557790,8560,8570,8580,8560,1052
|
|
20241128,121200,23281544190,8560,8580,8580,8550,2280
|
|
20241128,121100,23262026490,8580,8550,8580,8550,1666
|
|
20241128,121000,23247736290,8550,8560,8560,8550,3835
|
|
20241128,120900,23214944310,8560,8580,8580,8550,3063
|
|
20241128,120800,23188704880,8560,8570,8580,8560,6237
|
|
20241128,120700,23135279750,8570,8580,8590,8570,3597
|
|
20241128,120600,23104423170,8590,8580,8600,8580,3029
|
|
20241128,120500,23078404040,8580,8590,8600,8570,2114
|
|
20241128,120400,23060256250,8590,8590,8600,8580,2766
|
|
20241128,120300,23036505780,8590,8570,8590,8560,2241
|
|
20241128,120200,23017301720,8570,8570,8570,8560,1689
|
|
20241128,120100,23002835180,8560,8540,8570,8540,2681
|
|
20241128,120000,22979916660,8540,8560,8560,8540,7566
|
|
20241128,115900,22915230170,8560,8570,8570,8550,5372
|
|
20241128,115800,22869253860,8570,8580,8580,8550,4439
|
|
20241128,115700,22831233460,8570,8580,8590,8570,1436
|
|
20241128,115600,22818923190,8590,8570,8590,8570,13111
|
|
20241128,115500,22706310480,8570,8560,8570,8560,1497
|
|
20241128,115400,22693493270,8560,8570,8570,8560,4929
|
|
20241128,115300,22651286530,8570,8570,8570,8560,1829
|
|
20241128,115200,22635614200,8560,8550,8570,8550,1156
|
|
20241128,115100,22625719350,8560,8570,8570,8550,14275
|
|
20241128,115000,22503536350,8570,8580,8580,8570,2830
|
|
20241128,114900,22479270580,8580,8590,8600,8580,17990
|
|
20241128,114800,22324759510,8590,8610,8620,8590,8717
|
|
20241128,114700,22249790780,8610,8610,8610,8600,1550
|
|
20241128,114600,22236457820,8600,8610,8620,8600,5188
|
|
20241128,114500,22191809930,8610,8620,8620,8610,7919
|
|
20241128,114400,22123563320,8630,8630,8630,8620,507
|
|
20241128,114300,22119188520,8630,8620,8650,8620,6265
|
|
20241128,114200,22065040690,8630,8630,8640,8620,3440
|
|
20241128,114100,22035353670,8630,8640,8650,8630,3431
|
|
20241128,114000,22005728500,8620,8620,8640,8620,2648
|
|
20241128,113900,21982887430,8630,8630,8640,8610,8243
|
|
20241128,113800,21911786760,8630,8640,8640,8620,3049
|
|
20241128,113700,21885476380,8630,8630,8640,8620,742
|
|
20241128,113600,21879074250,8620,8640,8640,8620,3724
|
|
20241128,113500,21846932530,8640,8630,8640,8620,4359
|
|
20241128,113400,21809302650,8630,8620,8640,8620,1108
|
|
20241128,113300,21799733730,8610,8620,8620,8610,640
|
|
20241128,113200,21794221100,8620,8630,8640,8620,2351
|
|
20241128,113100,21773948220,8640,8620,8640,8610,1719
|
|
20241128,113000,21759112920,8620,8600,8620,8600,3490
|
|
20241128,112900,21729069960,8610,8620,8620,8600,4191
|
|
20241128,112800,21692994870,8620,8610,8620,8600,1265
|
|
20241128,112700,21682099830,8610,8600,8620,8600,7757
|
|
20241128,112600,21615328500,8600,8620,8630,8600,3774
|
|
20241128,112500,21582836380,8620,8600,8640,8590,4429
|
|
20241128,112400,21544681530,8600,8580,8620,8580,16573
|
|
20241128,112300,21402181670,8580,8580,8590,8570,3718
|
|
20241128,112200,21370282690,8580,8580,8580,8570,794
|
|
20241128,112100,21363475610,8570,8550,8580,8550,1551
|
|
20241128,112000,21350182860,8540,8550,8570,8530,3560
|
|
20241128,111900,21319771310,8570,8560,8580,8550,1516
|
|
20241128,111800,21306795400,8560,8540,8560,8530,5224
|
|
20241128,111700,21262177740,8540,8560,8560,8530,7827
|
|
20241128,111600,21195285530,8560,8570,8570,8550,6319
|
|
20241128,111500,21141209630,8590,8580,8590,8570,6226
|
|
20241128,111400,21087803580,8580,8570,8590,8570,2425
|
|
20241128,111300,21067013330,8580,8580,8580,8570,6276
|
|
20241128,111200,21013208860,8580,8590,8610,8580,8085
|
|
20241128,111100,20943766810,8600,8580,8610,8580,5807
|
|
20241128,111000,20893885720,8570,8580,8590,8570,6403
|
|
20241128,110900,20838947470,8590,8590,8600,8580,1359
|
|
20241128,110800,20827278290,8600,8590,8600,8570,6122
|
|
20241128,110700,20774735180,8590,8560,8600,8560,7107
|
|
20241128,110600,20713796080,8560,8540,8560,8530,14809
|
|
20241128,110500,20587383320,8540,8560,8570,8530,11657
|
|
20241128,110400,20487788010,8550,8560,8570,8550,13624
|
|
20241128,110300,20371276270,8550,8560,8580,8550,6036
|
|
20241128,110200,20319626860,8560,8590,8590,8560,6408
|
|
20241128,110100,20264668020,8590,8600,8610,8590,2415
|
|
20241128,110000,20243917870,8590,8600,8610,8580,4140
|
|
20241128,105900,20208361710,8610,8590,8610,8580,804
|
|
20241128,105800,20201455280,8590,8580,8610,8560,13700
|
|
20241128,105700,20083930640,8580,8580,8590,8570,7326
|
|
20241128,105600,20021079650,8590,8600,8600,8580,6709
|
|
20241128,105500,19963474030,8600,8600,8600,8580,4548
|
|
20241128,105400,19924396080,8610,8600,8620,8600,2046
|
|
20241128,105300,19906797650,8610,8600,8620,8600,3253
|
|
20241128,105200,19878813670,8610,8620,8620,8610,2875
|
|
20241128,105100,19854057600,8620,8620,8630,8600,6913
|
|
20241128,105000,19794532390,8620,8610,8620,8610,2247
|
|
20241128,104900,19775167840,8610,8610,8620,8600,4320
|
|
20241128,104800,19737968390,8610,8590,8620,8590,16593
|
|
20241128,104700,19595263080,8600,8600,8610,8590,8512
|
|
20241128,104600,19522072520,8600,8620,8630,8590,9961
|
|
20241128,104500,19436397140,8610,8650,8650,8590,30048
|
|
20241128,104400,19177759810,8640,8650,8650,8640,3432
|
|
20241128,104300,19148104280,8640,8650,8650,8640,3751
|
|
20241128,104200,19115693490,8650,8650,8660,8650,937
|
|
20241128,104100,19107587930,8650,8650,8660,8650,844
|
|
20241128,104000,19100285240,8640,8670,8670,8630,5011
|
|
20241128,103900,19056931600,8670,8680,8690,8660,7724
|
|
20241128,103800,18989911210,8690,8660,8700,8650,16644
|
|
20241128,103700,18845415820,8660,8640,8670,8630,5368
|
|
20241128,103600,18798975900,8630,8610,8640,8600,15311
|
|
20241128,103500,18666976540,8620,8640,8640,8610,6046
|
|
20241128,103400,18614846480,8630,8630,8650,8630,4504
|
|
20241128,103300,18575949780,8630,8630,8650,8630,1960
|
|
20241128,103200,18559020170,8640,8630,8650,8620,7697
|
|
20241128,103100,18492599720,8630,8630,8660,8620,23207
|
|
20241128,103000,18292014740,8630,8600,8630,8520,66132
|
|
20241128,102900,17726474400,8610,8600,8620,8600,15210
|
|
20241128,102800,17595499380,8600,8650,8660,8520,117302
|
|
20241128,102700,16586620840,8660,8680,8680,8650,26356
|
|
20241128,102600,16358218340,8690,8690,8700,8680,3383
|
|
20241128,102500,16328843880,8690,8700,8700,8680,6258
|
|
20241128,102400,16274463620,8690,8690,8710,8670,54842
|
|
20241128,102300,15798025010,8690,8720,8720,8690,36480
|
|
20241128,102200,15480640280,8710,8750,8750,8710,13315
|
|
20241128,102100,15364513200,8750,8740,8750,8740,2501
|
|
20241128,102000,15342640780,8750,8740,8750,8730,3425
|
|
20241128,101900,15312698520,8740,8720,8740,8710,3598
|
|
20241128,101800,15281318620,8710,8710,8720,8710,5788
|
|
20241128,101700,15230893400,8710,8720,8730,8710,5582
|
|
20241128,101600,15182228220,8730,8730,8740,8720,11198
|
|
20241128,101500,15084479580,8720,8720,8730,8720,11163
|
|
20241128,101400,14987123460,8720,8740,8740,8720,23420
|
|
20241128,101300,14782799490,8760,8760,8770,8730,13019
|
|
20241128,101200,14668949260,8770,8770,8780,8750,4666
|
|
20241128,101100,14628057260,8780,8780,8780,8770,2065
|
|
20241128,101000,14609933500,8780,8770,8780,8760,4254
|
|
20241128,100900,14572627920,8770,8760,8780,8760,2493
|
|
20241128,100800,14550768740,8770,8750,8770,8750,9007
|
|
20241128,100700,14471945070,8750,8760,8770,8750,9754
|
|
20241128,100600,14386552540,8770,8770,8780,8760,5347
|
|
20241128,100500,14339677060,8780,8770,8800,8770,905
|
|
20241128,100400,14331736850,8770,8780,8800,8770,3934
|
|
20241128,100300,14297224270,8780,8780,8810,8760,7871
|
|
20241128,100200,14228150630,8790,8790,8830,8780,6399
|
|
20241128,100100,14171855150,8780,8810,8810,8780,4367
|
|
20241128,100000,14133439330,8810,8810,8830,8810,2850
|
|
20241128,095900,14108305810,8820,8810,8830,8810,2237
|
|
20241128,095800,14088574140,8810,8780,8810,8780,10190
|
|
20241128,095700,13998935380,8790,8820,8830,8790,6178
|
|
20241128,095600,13944543460,8820,8840,8850,8820,12097
|
|
20241128,095500,13837603800,8840,8820,8840,8810,6699
|
|
20241128,095400,13778473160,8820,8800,8820,8800,4390
|
|
20241128,095300,13739808570,8800,8760,8810,8760,10435
|
|
20241128,095200,13648267650,8760,8750,8770,8750,6108
|
|
20241128,095100,13594751450,8750,8770,8780,8750,4134
|
|
20241128,095000,13558525380,8780,8750,8780,8740,8393
|
|
20241128,094900,13485057990,8750,8740,8750,8740,2813
|
|
20241128,094800,13460458110,8740,8750,8770,8740,11365
|
|
20241128,094700,13361005790,8760,8740,8760,8730,8234
|
|
20241128,094600,13289011730,8730,8740,8740,8730,5185
|
|
20241128,094500,13243704030,8740,8710,8740,8710,19904
|
|
20241128,094400,13070197930,8710,8740,8750,8710,21772
|
|
20241128,094300,12880316030,8740,8750,8760,8730,30789
|
|
20241128,094200,12611249980,8750,8750,8760,8740,18883
|
|
20241128,094100,12446061960,8750,8760,8770,8740,17519
|
|
20241128,094000,12292713430,8760,8790,8810,8760,23933
|
|
20241128,093900,12082440940,8800,8770,8800,8770,5724
|
|
20241128,093800,12032124760,8770,8750,8770,8740,21552
|
|
20241128,093700,11843573140,8750,8820,8820,8740,86032
|
|
20241128,093600,11089278910,8810,8880,8890,8800,49623
|
|
20241128,093500,10650862020,8890,8870,8890,8870,6390
|
|
20241128,093400,10594129870,8870,8850,8870,8850,7130
|
|
20241128,093300,10530988980,8850,8840,8860,8840,4945
|
|
20241128,093200,10487237320,8850,8850,8870,8830,10202
|
|
20241128,093100,10397016180,8850,8840,8860,8840,5949
|
|
20241128,093000,10344399210,8850,8850,8870,8840,4368
|
|
20241128,092900,10305761440,8860,8880,8890,8860,20586
|
|
20241128,092800,10123155240,8870,8840,8880,8830,15601
|
|
20241128,092700,9985122180,8850,8800,8850,8800,8465
|
|
20241128,092600,9910441230,8800,8790,8840,8780,35264
|
|
20241128,092500,9600065080,8790,8870,8880,8780,142994
|
|
20241128,092400,8337829370,8870,8930,8940,8870,57663
|
|
20241128,092300,7824395750,8940,8950,8970,8930,24908
|
|
20241128,092200,7601559750,8960,8960,8970,8950,10623
|
|
20241128,092100,7506409120,8960,9000,9000,8960,26850
|
|
20241128,092000,7265421320,9000,8990,9010,8990,5558
|
|
20241128,091900,7215391210,9000,9010,9040,8980,43563
|
|
20241128,091800,6822630940,9020,9000,9020,8980,20849
|
|
20241128,091700,6634987250,9000,8980,9010,8970,10196
|
|
20241128,091600,6543341990,8980,8970,8990,8960,7002
|
|
20241128,091500,6480494610,8980,9000,9030,8940,31872
|
|
20241128,091400,6193553640,9010,8950,9010,8920,17843
|
|
20241128,091300,6033604800,8950,8940,8950,8930,10559
|
|
20241128,091200,5939244950,8930,8930,8940,8920,10482
|
|
20241128,091100,5845625400,8940,8990,8990,8930,23822
|
|
20241128,091000,5632339530,8990,8990,9030,8960,22502
|
|
20241128,090900,5430039090,9000,8940,9030,8930,67104
|
|
20241128,090800,4827040650,8950,8960,8970,8920,12046
|
|
20241128,090700,4719426500,8930,8950,8990,8930,29218
|
|
20241128,090600,4457743430,8970,8930,8980,8870,45950
|
|
20241128,090500,4047512040,8930,8910,8950,8880,17097
|
|
20241128,090400,3895176620,8880,8960,8990,8880,70396
|
|
20241128,090300,3266711520,8960,8930,8980,8920,32778
|
|
20241128,090200,2973414930,8930,8870,8950,8840,68074
|
|
20241128,090100,2368681080,8870,8860,8910,8840,38552
|
|
20241128,090000,2027097050,8860,8920,8960,8830,225693
|