769 lines
37 KiB
CSV
769 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,214600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,214500,6149293420,6890,6890,6890,6890,0
|
|
20241129,214400,6149293420,6890,6890,6890,6890,0
|
|
20241129,214300,6149293420,6890,6890,6890,6890,0
|
|
20241129,214200,6149293420,6890,6890,6890,6890,0
|
|
20241129,214100,6149293420,6890,6890,6890,6890,0
|
|
20241129,214000,6149293420,6890,6890,6890,6890,0
|
|
20241129,213900,6149293420,6890,6890,6890,6890,0
|
|
20241129,213800,6149293420,6890,6890,6890,6890,0
|
|
20241129,213700,6149293420,6890,6890,6890,6890,0
|
|
20241129,213600,6149293420,6890,6890,6890,6890,0
|
|
20241129,213500,6149293420,6890,6890,6890,6890,0
|
|
20241129,213400,6149293420,6890,6890,6890,6890,0
|
|
20241129,213300,6149293420,6890,6890,6890,6890,0
|
|
20241129,213200,6149293420,6890,6890,6890,6890,0
|
|
20241129,213100,6149293420,6890,6890,6890,6890,0
|
|
20241129,213000,6149293420,6890,6890,6890,6890,0
|
|
20241129,212900,6149293420,6890,6890,6890,6890,0
|
|
20241129,212800,6149293420,6890,6890,6890,6890,0
|
|
20241129,212700,6149293420,6890,6890,6890,6890,0
|
|
20241129,212600,6149293420,6890,6890,6890,6890,0
|
|
20241129,212500,6149293420,6890,6890,6890,6890,0
|
|
20241129,212400,6149293420,6890,6890,6890,6890,0
|
|
20241129,212300,6149293420,6890,6890,6890,6890,0
|
|
20241129,212200,6149293420,6890,6890,6890,6890,0
|
|
20241129,212100,6149293420,6890,6890,6890,6890,0
|
|
20241129,212000,6149293420,6890,6890,6890,6890,0
|
|
20241129,211900,6149293420,6890,6890,6890,6890,0
|
|
20241129,211800,6149293420,6890,6890,6890,6890,0
|
|
20241129,211700,6149293420,6890,6890,6890,6890,0
|
|
20241129,211600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,211500,6149293420,6890,6890,6890,6890,0
|
|
20241129,211400,6149293420,6890,6890,6890,6890,0
|
|
20241129,211300,6149293420,6890,6890,6890,6890,0
|
|
20241129,211200,6149293420,6890,6890,6890,6890,0
|
|
20241129,211100,6149293420,6890,6890,6890,6890,0
|
|
20241129,211000,6149293420,6890,6890,6890,6890,0
|
|
20241129,210900,6149293420,6890,6890,6890,6890,0
|
|
20241129,210800,6149293420,6890,6890,6890,6890,0
|
|
20241129,210700,6149293420,6890,6890,6890,6890,0
|
|
20241129,210600,6149293420,6890,6890,6890,6890,0
|
|
20241129,210500,6149293420,6890,6890,6890,6890,0
|
|
20241129,210400,6149293420,6890,6890,6890,6890,0
|
|
20241129,210300,6149293420,6890,6890,6890,6890,0
|
|
20241129,210200,6149293420,6890,6890,6890,6890,0
|
|
20241129,210100,6149293420,6890,6890,6890,6890,0
|
|
20241129,210000,6149293420,6890,6890,6890,6890,0
|
|
20241129,205900,6149293420,6890,6890,6890,6890,0
|
|
20241129,205800,6149293420,6890,6890,6890,6890,0
|
|
20241129,205700,6149293420,6890,6890,6890,6890,0
|
|
20241129,205600,6149293420,6890,6890,6890,6890,0
|
|
20241129,205500,6149293420,6890,6890,6890,6890,0
|
|
20241129,205400,6149293420,6890,6890,6890,6890,0
|
|
20241129,205300,6149293420,6890,6890,6890,6890,0
|
|
20241129,205200,6149293420,6890,6890,6890,6890,0
|
|
20241129,205100,6149293420,6890,6890,6890,6890,0
|
|
20241129,205000,6149293420,6890,6890,6890,6890,0
|
|
20241129,204900,6149293420,6890,6890,6890,6890,0
|
|
20241129,204800,6149293420,6890,6890,6890,6890,0
|
|
20241129,204700,6149293420,6890,6890,6890,6890,0
|
|
20241129,204600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,204500,6149293420,6890,6890,6890,6890,0
|
|
20241129,204400,6149293420,6890,6890,6890,6890,0
|
|
20241129,204300,6149293420,6890,6890,6890,6890,0
|
|
20241129,204200,6149293420,6890,6890,6890,6890,0
|
|
20241129,204100,6149293420,6890,6890,6890,6890,0
|
|
20241129,204000,6149293420,6890,6890,6890,6890,0
|
|
20241129,203900,6149293420,6890,6890,6890,6890,0
|
|
20241129,203800,6149293420,6890,6890,6890,6890,0
|
|
20241129,203700,6149293420,6890,6890,6890,6890,0
|
|
20241129,203600,6149293420,6890,6890,6890,6890,0
|
|
20241129,203500,6149293420,6890,6890,6890,6890,0
|
|
20241129,203400,6149293420,6890,6890,6890,6890,0
|
|
20241129,203300,6149293420,6890,6890,6890,6890,0
|
|
20241129,203200,6149293420,6890,6890,6890,6890,0
|
|
20241129,203100,6149293420,6890,6890,6890,6890,0
|
|
20241129,203000,6149293420,6890,6890,6890,6890,0
|
|
20241129,202900,6149293420,6890,6890,6890,6890,0
|
|
20241129,202800,6149293420,6890,6890,6890,6890,0
|
|
20241129,202700,6149293420,6890,6890,6890,6890,0
|
|
20241129,202600,6149293420,6890,6890,6890,6890,0
|
|
20241129,202500,6149293420,6890,6890,6890,6890,0
|
|
20241129,202400,6149293420,6890,6890,6890,6890,0
|
|
20241129,202300,6149293420,6890,6890,6890,6890,0
|
|
20241129,202200,6149293420,6890,6890,6890,6890,0
|
|
20241129,202100,6149293420,6890,6890,6890,6890,0
|
|
20241129,202000,6149293420,6890,6890,6890,6890,0
|
|
20241129,201900,6149293420,6890,6890,6890,6890,0
|
|
20241129,201800,6149293420,6890,6890,6890,6890,0
|
|
20241129,201700,6149293420,6890,6890,6890,6890,0
|
|
20241129,201600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,201500,6149293420,6890,6890,6890,6890,0
|
|
20241129,201400,6149293420,6890,6890,6890,6890,0
|
|
20241129,201300,6149293420,6890,6890,6890,6890,0
|
|
20241129,201200,6149293420,6890,6890,6890,6890,0
|
|
20241129,201100,6149293420,6890,6890,6890,6890,0
|
|
20241129,201000,6149293420,6890,6890,6890,6890,0
|
|
20241129,200900,6149293420,6890,6890,6890,6890,0
|
|
20241129,200800,6149293420,6890,6890,6890,6890,0
|
|
20241129,200700,6149293420,6890,6890,6890,6890,0
|
|
20241129,200600,6149293420,6890,6890,6890,6890,0
|
|
20241129,200500,6149293420,6890,6890,6890,6890,0
|
|
20241129,200400,6149293420,6890,6890,6890,6890,0
|
|
20241129,200300,6149293420,6890,6890,6890,6890,0
|
|
20241129,200200,6149293420,6890,6890,6890,6890,0
|
|
20241129,200100,6149293420,6890,6890,6890,6890,0
|
|
20241129,200000,6149293420,6890,6890,6890,6890,0
|
|
20241129,195900,6149293420,6890,6890,6890,6890,0
|
|
20241129,195800,6149293420,6890,6890,6890,6890,0
|
|
20241129,195700,6149293420,6890,6890,6890,6890,0
|
|
20241129,195600,6149293420,6890,6890,6890,6890,0
|
|
20241129,195500,6149293420,6890,6890,6890,6890,0
|
|
20241129,195400,6149293420,6890,6890,6890,6890,0
|
|
20241129,195300,6149293420,6890,6890,6890,6890,0
|
|
20241129,195200,6149293420,6890,6890,6890,6890,0
|
|
20241129,195100,6149293420,6890,6890,6890,6890,0
|
|
20241129,195000,6149293420,6890,6890,6890,6890,0
|
|
20241129,194900,6149293420,6890,6890,6890,6890,0
|
|
20241129,194800,6149293420,6890,6890,6890,6890,0
|
|
20241129,194700,6149293420,6890,6890,6890,6890,0
|
|
20241129,194600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,194500,6149293420,6890,6890,6890,6890,0
|
|
20241129,194400,6149293420,6890,6890,6890,6890,0
|
|
20241129,194300,6149293420,6890,6890,6890,6890,0
|
|
20241129,194200,6149293420,6890,6890,6890,6890,0
|
|
20241129,194100,6149293420,6890,6890,6890,6890,0
|
|
20241129,194000,6149293420,6890,6890,6890,6890,0
|
|
20241129,193900,6149293420,6890,6890,6890,6890,0
|
|
20241129,193800,6149293420,6890,6890,6890,6890,0
|
|
20241129,193700,6149293420,6890,6890,6890,6890,0
|
|
20241129,193600,6149293420,6890,6890,6890,6890,0
|
|
20241129,193500,6149293420,6890,6890,6890,6890,0
|
|
20241129,193400,6149293420,6890,6890,6890,6890,0
|
|
20241129,193300,6149293420,6890,6890,6890,6890,0
|
|
20241129,193200,6149293420,6890,6890,6890,6890,0
|
|
20241129,193100,6149293420,6890,6890,6890,6890,0
|
|
20241129,193000,6149293420,6890,6890,6890,6890,0
|
|
20241129,192900,6149293420,6890,6890,6890,6890,0
|
|
20241129,192800,6149293420,6890,6890,6890,6890,0
|
|
20241129,192700,6149293420,6890,6890,6890,6890,0
|
|
20241129,192600,6149293420,6890,6890,6890,6890,0
|
|
20241129,192500,6149293420,6890,6890,6890,6890,0
|
|
20241129,192400,6149293420,6890,6890,6890,6890,0
|
|
20241129,192300,6149293420,6890,6890,6890,6890,0
|
|
20241129,192200,6149293420,6890,6890,6890,6890,0
|
|
20241129,192100,6149293420,6890,6890,6890,6890,0
|
|
20241129,192000,6149293420,6890,6890,6890,6890,0
|
|
20241129,191900,6149293420,6890,6890,6890,6890,0
|
|
20241129,191800,6149293420,6890,6890,6890,6890,0
|
|
20241129,191700,6149293420,6890,6890,6890,6890,0
|
|
20241129,191600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,191500,6149293420,6890,6890,6890,6890,0
|
|
20241129,191400,6149293420,6890,6890,6890,6890,0
|
|
20241129,191300,6149293420,6890,6890,6890,6890,0
|
|
20241129,191200,6149293420,6890,6890,6890,6890,0
|
|
20241129,191100,6149293420,6890,6890,6890,6890,0
|
|
20241129,191000,6149293420,6890,6890,6890,6890,0
|
|
20241129,190900,6149293420,6890,6890,6890,6890,0
|
|
20241129,190800,6149293420,6890,6890,6890,6890,0
|
|
20241129,190700,6149293420,6890,6890,6890,6890,0
|
|
20241129,190600,6149293420,6890,6890,6890,6890,0
|
|
20241129,190500,6149293420,6890,6890,6890,6890,0
|
|
20241129,190400,6149293420,6890,6890,6890,6890,0
|
|
20241129,190300,6149293420,6890,6890,6890,6890,0
|
|
20241129,190200,6149293420,6890,6890,6890,6890,0
|
|
20241129,190100,6149293420,6890,6890,6890,6890,0
|
|
20241129,190000,6149293420,6890,6890,6890,6890,0
|
|
20241129,185900,6149293420,6890,6890,6890,6890,0
|
|
20241129,185800,6149293420,6890,6890,6890,6890,0
|
|
20241129,185700,6149293420,6890,6890,6890,6890,0
|
|
20241129,185600,6149293420,6890,6890,6890,6890,0
|
|
20241129,185500,6149293420,6890,6890,6890,6890,0
|
|
20241129,185400,6149293420,6890,6890,6890,6890,0
|
|
20241129,185300,6149293420,6890,6890,6890,6890,0
|
|
20241129,185200,6149293420,6890,6890,6890,6890,0
|
|
20241129,185100,6149293420,6890,6890,6890,6890,0
|
|
20241129,185000,6149293420,6890,6890,6890,6890,0
|
|
20241129,184900,6149293420,6890,6890,6890,6890,0
|
|
20241129,184800,6149293420,6890,6890,6890,6890,0
|
|
20241129,184700,6149293420,6890,6890,6890,6890,0
|
|
20241129,184600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,184500,6149293420,6890,6890,6890,6890,0
|
|
20241129,184400,6149293420,6890,6890,6890,6890,0
|
|
20241129,184300,6149293420,6890,6890,6890,6890,0
|
|
20241129,184200,6149293420,6890,6890,6890,6890,0
|
|
20241129,184100,6149293420,6890,6890,6890,6890,0
|
|
20241129,184000,6149293420,6890,6890,6890,6890,0
|
|
20241129,183900,6149293420,6890,6890,6890,6890,0
|
|
20241129,183800,6149293420,6890,6890,6890,6890,0
|
|
20241129,183700,6149293420,6890,6890,6890,6890,0
|
|
20241129,183600,6149293420,6890,6890,6890,6890,0
|
|
20241129,183500,6149293420,6890,6890,6890,6890,0
|
|
20241129,183400,6149293420,6890,6890,6890,6890,0
|
|
20241129,183300,6149293420,6890,6890,6890,6890,0
|
|
20241129,183200,6149293420,6890,6890,6890,6890,0
|
|
20241129,183100,6149293420,6890,6890,6890,6890,0
|
|
20241129,183000,6149293420,6890,6890,6890,6890,0
|
|
20241129,182900,6149293420,6890,6890,6890,6890,0
|
|
20241129,182800,6149293420,6890,6890,6890,6890,0
|
|
20241129,182700,6149293420,6890,6890,6890,6890,0
|
|
20241129,182600,6149293420,6890,6890,6890,6890,0
|
|
20241129,182500,6149293420,6890,6890,6890,6890,0
|
|
20241129,182400,6149293420,6890,6890,6890,6890,0
|
|
20241129,182300,6149293420,6890,6890,6890,6890,0
|
|
20241129,182200,6149293420,6890,6890,6890,6890,0
|
|
20241129,182100,6149293420,6890,6890,6890,6890,0
|
|
20241129,182000,6149293420,6890,6890,6890,6890,0
|
|
20241129,181900,6149293420,6890,6890,6890,6890,0
|
|
20241129,181800,6149293420,6890,6890,6890,6890,0
|
|
20241129,181700,6149293420,6890,6890,6890,6890,0
|
|
20241129,181600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,181500,6149293420,6890,6890,6890,6890,0
|
|
20241129,181400,6149293420,6890,6890,6890,6890,0
|
|
20241129,181300,6149293420,6890,6890,6890,6890,0
|
|
20241129,181200,6149293420,6890,6890,6890,6890,0
|
|
20241129,181100,6149293420,6890,6890,6890,6890,0
|
|
20241129,181000,6149293420,6890,6890,6890,6890,0
|
|
20241129,180900,6149293420,6890,6890,6890,6890,0
|
|
20241129,180800,6149293420,6890,6890,6890,6890,0
|
|
20241129,180700,6149293420,6890,6890,6890,6890,0
|
|
20241129,180600,6149293420,6890,6890,6890,6890,0
|
|
20241129,180500,6149293420,6890,6890,6890,6890,0
|
|
20241129,180400,6149293420,6890,6890,6890,6890,0
|
|
20241129,180300,6149293420,6890,6890,6890,6890,0
|
|
20241129,180200,6149293420,6890,6890,6890,6890,0
|
|
20241129,180100,6149293420,6890,6890,6890,6890,0
|
|
20241129,180000,6149293420,6890,6890,6890,6890,0
|
|
20241129,175900,6149293420,6890,6890,6890,6890,0
|
|
20241129,175800,6149293420,6890,6890,6890,6890,0
|
|
20241129,175700,6149293420,6890,6890,6890,6890,0
|
|
20241129,175600,6149293420,6890,6890,6890,6890,0
|
|
20241129,175500,6149293420,6890,6890,6890,6890,0
|
|
20241129,175400,6149293420,6890,6890,6890,6890,0
|
|
20241129,175300,6149293420,6890,6890,6890,6890,0
|
|
20241129,175200,6149293420,6890,6890,6890,6890,0
|
|
20241129,175100,6149293420,6890,6890,6890,6890,0
|
|
20241129,175000,6149293420,6890,6890,6890,6890,0
|
|
20241129,174900,6149293420,6890,6890,6890,6890,0
|
|
20241129,174800,6149293420,6890,6890,6890,6890,0
|
|
20241129,174700,6149293420,6890,6890,6890,6890,0
|
|
20241129,174600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,174500,6149293420,6890,6890,6890,6890,0
|
|
20241129,174400,6149293420,6890,6890,6890,6890,0
|
|
20241129,174300,6149293420,6890,6890,6890,6890,0
|
|
20241129,174200,6149293420,6890,6890,6890,6890,0
|
|
20241129,174100,6149293420,6890,6890,6890,6890,0
|
|
20241129,174000,6149293420,6890,6890,6890,6890,0
|
|
20241129,173900,6149293420,6890,6890,6890,6890,0
|
|
20241129,173800,6149293420,6890,6890,6890,6890,0
|
|
20241129,173700,6149293420,6890,6890,6890,6890,0
|
|
20241129,173600,6149293420,6890,6890,6890,6890,0
|
|
20241129,173500,6149293420,6890,6890,6890,6890,0
|
|
20241129,173400,6149293420,6890,6890,6890,6890,0
|
|
20241129,173300,6149293420,6890,6890,6890,6890,0
|
|
20241129,173200,6149293420,6890,6890,6890,6890,0
|
|
20241129,173100,6149293420,6890,6890,6890,6890,0
|
|
20241129,173000,6149293420,6890,6890,6890,6890,0
|
|
20241129,172900,6149293420,6890,6890,6890,6890,0
|
|
20241129,172800,6149293420,6890,6890,6890,6890,0
|
|
20241129,172700,6149293420,6890,6890,6890,6890,0
|
|
20241129,172600,6149293420,6890,6890,6890,6890,0
|
|
20241129,172500,6149293420,6890,6890,6890,6890,0
|
|
20241129,172400,6149293420,6890,6890,6890,6890,0
|
|
20241129,172300,6149293420,6890,6890,6890,6890,0
|
|
20241129,172200,6149293420,6890,6890,6890,6890,0
|
|
20241129,172100,6149293420,6890,6890,6890,6890,0
|
|
20241129,172000,6149293420,6890,6890,6890,6890,0
|
|
20241129,171900,6149293420,6890,6890,6890,6890,0
|
|
20241129,171800,6149293420,6890,6890,6890,6890,0
|
|
20241129,171700,6149293420,6890,6890,6890,6890,0
|
|
20241129,171600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,171500,6149293420,6890,6890,6890,6890,0
|
|
20241129,171400,6149293420,6890,6890,6890,6890,0
|
|
20241129,171300,6149293420,6890,6890,6890,6890,0
|
|
20241129,171200,6149293420,6890,6890,6890,6890,0
|
|
20241129,171100,6149293420,6890,6890,6890,6890,0
|
|
20241129,171000,6149293420,6890,6890,6890,6890,0
|
|
20241129,170900,6149293420,6890,6890,6890,6890,0
|
|
20241129,170800,6149293420,6890,6890,6890,6890,0
|
|
20241129,170700,6149293420,6890,6890,6890,6890,0
|
|
20241129,170600,6149293420,6890,6890,6890,6890,0
|
|
20241129,170500,6149293420,6890,6890,6890,6890,0
|
|
20241129,170400,6149293420,6890,6890,6890,6890,0
|
|
20241129,170300,6149293420,6890,6890,6890,6890,0
|
|
20241129,170200,6149293420,6890,6890,6890,6890,0
|
|
20241129,170100,6149293420,6890,6890,6890,6890,0
|
|
20241129,170000,6149293420,6890,6890,6890,6890,0
|
|
20241129,165900,6149293420,6890,6890,6890,6890,0
|
|
20241129,165800,6149293420,6890,6890,6890,6890,0
|
|
20241129,165700,6149293420,6890,6890,6890,6890,0
|
|
20241129,165600,6149293420,6890,6890,6890,6890,0
|
|
20241129,165500,6149293420,6890,6890,6890,6890,0
|
|
20241129,165400,6149293420,6890,6890,6890,6890,0
|
|
20241129,165300,6149293420,6890,6890,6890,6890,0
|
|
20241129,165200,6149293420,6890,6890,6890,6890,0
|
|
20241129,165100,6149293420,6890,6890,6890,6890,0
|
|
20241129,165000,6149293420,6890,6890,6890,6890,0
|
|
20241129,164900,6149293420,6890,6890,6890,6890,0
|
|
20241129,164800,6149293420,6890,6890,6890,6890,0
|
|
20241129,164700,6149293420,6890,6890,6890,6890,0
|
|
20241129,164600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,164500,6149293420,6890,6890,6890,6890,0
|
|
20241129,164400,6149293420,6890,6890,6890,6890,0
|
|
20241129,164300,6149293420,6890,6890,6890,6890,0
|
|
20241129,164200,6149293420,6890,6890,6890,6890,0
|
|
20241129,164100,6149293420,6890,6890,6890,6890,0
|
|
20241129,164000,6149293420,6890,6890,6890,6890,0
|
|
20241129,163900,6149293420,6890,6890,6890,6890,0
|
|
20241129,163800,6149293420,6890,6890,6890,6890,0
|
|
20241129,163700,6149293420,6890,6890,6890,6890,0
|
|
20241129,163600,6149293420,6890,6890,6890,6890,0
|
|
20241129,163500,6149293420,6890,6890,6890,6890,0
|
|
20241129,163400,6149293420,6890,6890,6890,6890,0
|
|
20241129,163300,6149293420,6890,6890,6890,6890,0
|
|
20241129,163200,6149293420,6890,6890,6890,6890,0
|
|
20241129,163100,6149293420,6890,6890,6890,6890,0
|
|
20241129,163000,6149293420,6890,6890,6890,6890,0
|
|
20241129,162900,6149293420,6890,6890,6890,6890,0
|
|
20241129,162800,6149293420,6890,6890,6890,6890,0
|
|
20241129,162700,6149293420,6890,6890,6890,6890,0
|
|
20241129,162600,6149293420,6890,6890,6890,6890,0
|
|
20241129,162500,6149293420,6890,6890,6890,6890,0
|
|
20241129,162400,6149293420,6890,6890,6890,6890,0
|
|
20241129,162300,6149293420,6890,6890,6890,6890,0
|
|
20241129,162200,6149293420,6890,6890,6890,6890,0
|
|
20241129,162100,6149293420,6890,6890,6890,6890,0
|
|
20241129,162000,6149293420,6890,6890,6890,6890,0
|
|
20241129,161900,6149293420,6890,6890,6890,6890,0
|
|
20241129,161800,6149293420,6890,6890,6890,6890,0
|
|
20241129,161700,6149293420,6890,6890,6890,6890,0
|
|
20241129,161600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,161500,6149293420,6890,6890,6890,6890,0
|
|
20241129,161400,6149293420,6890,6890,6890,6890,0
|
|
20241129,161300,6149293420,6890,6890,6890,6890,0
|
|
20241129,161200,6149293420,6890,6890,6890,6890,0
|
|
20241129,161100,6149293420,6890,6890,6890,6890,0
|
|
20241129,161000,6149293420,6890,6890,6890,6890,0
|
|
20241129,160900,6149293420,6890,6890,6890,6890,0
|
|
20241129,160800,6149293420,6890,6890,6890,6890,0
|
|
20241129,160700,6149293420,6890,6890,6890,6890,0
|
|
20241129,160600,6149293420,6890,6890,6890,6890,0
|
|
20241129,160500,6149293420,6890,6890,6890,6890,0
|
|
20241129,160400,6149293420,6890,6890,6890,6890,0
|
|
20241129,160300,6149293420,6890,6890,6890,6890,0
|
|
20241129,160200,6149293420,6890,6890,6890,6890,0
|
|
20241129,160100,6149293420,6890,6890,6890,6890,0
|
|
20241129,160000,6149293420,6890,6890,6890,6890,0
|
|
20241129,155900,6149293420,6890,6890,6890,6890,0
|
|
20241129,155800,6149293420,6890,6890,6890,6890,0
|
|
20241129,155700,6149293420,6890,6890,6890,6890,0
|
|
20241129,155600,6149293420,6890,6890,6890,6890,0
|
|
20241129,155500,6149293420,6890,6890,6890,6890,0
|
|
20241129,155400,6149293420,6890,6890,6890,6890,0
|
|
20241129,155300,6149293420,6890,6890,6890,6890,0
|
|
20241129,155200,6149293420,6890,6890,6890,6890,0
|
|
20241129,155100,6149293420,6890,6890,6890,6890,0
|
|
20241129,155000,6149293420,6890,6890,6890,6890,0
|
|
20241129,154900,6149293420,6890,6890,6890,6890,0
|
|
20241129,154800,6149293420,6890,6890,6890,6890,0
|
|
20241129,154700,6149293420,6890,6890,6890,6890,0
|
|
20241129,154600,6149293420,6890,6890,6890,6890,18373
|
|
20241129,154500,6149293420,6890,6890,6890,6890,0
|
|
20241129,154400,6149293420,6890,6890,6890,6890,0
|
|
20241129,154300,6149293420,6890,6890,6890,6890,0
|
|
20241129,154200,6149293420,6890,6890,6890,6890,0
|
|
20241129,154100,6149293420,6890,6890,6890,6890,0
|
|
20241129,154000,6149293420,6890,6890,6890,6890,0
|
|
20241129,153900,6149293420,6890,6890,6890,6890,0
|
|
20241129,153800,6149293420,6890,6890,6890,6890,0
|
|
20241129,153700,6149293420,6890,6890,6890,6890,0
|
|
20241129,153600,6149293420,6890,6890,6890,6890,0
|
|
20241129,153500,6149293420,6890,6890,6890,6890,0
|
|
20241129,153400,6149293420,6890,6890,6890,6890,0
|
|
20241129,153300,6149293420,6890,6890,6890,6890,0
|
|
20241129,153200,6149293420,6890,6890,6890,6890,0
|
|
20241129,153100,6149293420,6890,6890,6890,6890,0
|
|
20241129,153000,6149293420,6890,6890,6890,6890,18373
|
|
20241129,152900,6022703450,6840,6840,6840,6840,0
|
|
20241129,152800,6022703450,6840,6840,6840,6840,0
|
|
20241129,152700,6022703450,6840,6840,6840,6840,0
|
|
20241129,152600,6022703450,6840,6840,6840,6840,0
|
|
20241129,152500,6022703450,6840,6840,6840,6840,0
|
|
20241129,152400,6022703450,6840,6840,6840,6840,0
|
|
20241129,152300,6022703450,6840,6840,6840,6840,0
|
|
20241129,152200,6022703450,6840,6840,6840,6840,0
|
|
20241129,152100,6022703450,6840,6840,6840,6840,0
|
|
20241129,152000,6022703450,6840,6840,6840,6840,0
|
|
20241129,151900,6022703450,6840,6850,6880,6810,5479
|
|
20241129,151800,5985304310,6830,6870,6900,6820,11615
|
|
20241129,151700,5905769590,6870,6870,6880,6850,3716
|
|
20241129,151600,5880275130,6890,6880,6890,6860,3289
|
|
20241129,151500,5857689470,6930,6900,6930,6880,3940
|
|
20241129,151400,5830554170,6890,6910,6910,6890,2535
|
|
20241129,151300,5813066570,6910,6930,6940,6910,722
|
|
20241129,151200,5808067100,6930,6930,6930,6930,784
|
|
20241129,151100,5802633980,6930,6930,6930,6900,1033
|
|
20241129,151000,5795485030,6900,6900,6920,6900,1941
|
|
20241129,150900,5782071790,6900,6920,6920,6900,546
|
|
20241129,150800,5778298530,6900,6930,6930,6880,561
|
|
20241129,150700,5774424640,6890,6950,6950,6880,912
|
|
20241129,150600,5768141810,6960,6970,6970,6960,1660
|
|
20241129,150500,5756588190,6960,6900,6960,6870,4441
|
|
20241129,150400,5725906280,6900,6870,6900,6840,6776
|
|
20241129,150300,5679407160,6870,6980,6980,6870,9511
|
|
20241129,150200,5613755820,6930,6960,7010,6920,2699
|
|
20241129,150100,5595026200,6980,6970,6980,6910,6060
|
|
20241129,150000,5552990360,6970,6990,7010,6970,979
|
|
20241129,145900,5546156820,6990,7000,7020,6990,729
|
|
20241129,145800,5541056260,7000,6990,7000,6980,958
|
|
20241129,145700,5534359750,6980,7010,7010,6950,5101
|
|
20241129,145600,5498792940,7010,7040,7040,7010,837
|
|
20241129,145500,5492914440,7050,7030,7060,7020,3634
|
|
20241129,145400,5467303920,7030,7050,7050,7010,2162
|
|
20241129,145300,5452118580,7030,7020,7060,7010,3001
|
|
20241129,145200,5430984630,7020,7000,7040,6980,1916
|
|
20241129,145100,5417579430,6980,7020,7030,6980,1025
|
|
20241129,145000,5410403620,7010,7020,7040,7010,1944
|
|
20241129,144900,5396745880,7010,7020,7050,7010,3427
|
|
20241129,144800,5372636990,7000,7020,7040,7000,2847
|
|
20241129,144700,5352692990,7010,6950,7030,6930,7782
|
|
20241129,144600,5298469180,6950,7000,7020,6950,9341
|
|
20241129,144500,5233473820,7000,7030,7030,6980,1206
|
|
20241129,144400,5225021090,7030,7040,7050,7020,3030
|
|
20241129,144300,5203674450,7020,6970,7070,6960,3030
|
|
20241129,144200,5182413250,6960,7000,7000,6960,2766
|
|
20241129,144100,5163141140,6990,7000,7020,6950,4403
|
|
20241129,144000,5132418220,6980,7000,7030,6970,5681
|
|
20241129,143900,5092661810,7000,7060,7070,6960,7901
|
|
20241129,143800,5037296450,7060,7070,7070,6910,29617
|
|
20241129,143700,4830434380,7040,7160,7160,7020,24617
|
|
20241129,143600,4656531650,7160,7230,7290,7140,33196
|
|
20241129,143500,4416921220,7220,7170,7250,7150,18690
|
|
20241129,143400,4282132160,7170,7130,7240,7120,29965
|
|
20241129,143300,4066940510,7120,7180,7180,7070,14939
|
|
20241129,143200,3960553200,7180,7150,7240,7120,28214
|
|
20241129,143100,3758157480,7130,7170,7350,7080,125680
|
|
20241129,143000,2849112160,7150,7170,7290,7130,77100
|
|
20241129,142900,2292169540,7210,7080,7210,7040,46620
|
|
20241129,142800,1958843780,7080,6920,7110,6920,14663
|
|
20241129,142700,1855326330,6910,6940,6970,6910,3114
|
|
20241129,142600,1833753380,7000,6880,7090,6880,16472
|
|
20241129,142500,1718221890,6880,6850,6880,6850,1566
|
|
20241129,142400,1707482300,6850,6890,6930,6850,2342
|
|
20241129,142300,1691358470,6890,6940,6940,6890,2383
|
|
20241129,142200,1674911880,6900,6990,6990,6900,7410
|
|
20241129,142100,1623666790,6990,6990,7000,6930,3364
|
|
20241129,142000,1600216630,6990,7030,7060,6990,7056
|
|
20241129,141900,1550567840,7030,7020,7050,6980,9231
|
|
20241129,141800,1485812110,7030,6960,7030,6950,13391
|
|
20241129,141700,1392158120,6960,6930,6970,6910,8193
|
|
20241129,141600,1335281380,6930,6990,6990,6900,4869
|
|
20241129,141500,1301433620,7010,6810,7020,6810,15109
|
|
20241129,141400,1196922840,6810,6770,6810,6760,386
|
|
20241129,141300,1194312930,6820,6820,6830,6770,1788
|
|
20241129,141200,1182121420,6820,6830,6830,6810,879
|
|
20241129,141100,1176134470,6830,6820,6830,6820,445
|
|
20241129,141000,1173099510,6820,6810,6820,6810,1317
|
|
20241129,140900,1164130220,6810,6820,6820,6750,456
|
|
20241129,140800,1161037640,6820,6870,6870,6820,223
|
|
20241129,140700,1159512680,6870,6840,6890,6840,3367
|
|
20241129,140600,1136363610,6840,6840,6840,6830,17
|
|
20241129,140500,1136247470,6840,6840,6850,6830,805
|
|
20241129,140400,1130741790,6840,6900,6900,6840,2851
|
|
20241129,140300,1111208430,6900,6870,6900,6840,2330
|
|
20241129,140200,1095202360,6890,6810,6890,6810,3223
|
|
20241129,140100,1073084980,6830,6810,6840,6750,6304
|
|
20241129,140000,1030080400,6810,6750,6820,6750,9322
|
|
20241129,135900,966781800,6750,6730,6750,6730,17
|
|
20241129,135800,966667310,6750,6750,6750,6750,3
|
|
20241129,135700,966647060,6740,6750,6750,6740,78
|
|
20241129,135600,966121280,6740,6730,6740,6730,81
|
|
20241129,135500,965575640,6750,6750,6750,6750,0
|
|
20241129,135400,965575640,6750,6740,6750,6740,72
|
|
20241129,135300,965090330,6740,6730,6740,6730,133
|
|
20241129,135200,964194000,6740,6750,6750,6710,852
|
|
20241129,135100,958475100,6760,6740,6760,6740,37
|
|
20241129,135000,958225250,6750,6750,6750,6750,16
|
|
20241129,134900,958117250,6720,6720,6720,6720,12
|
|
20241129,134800,958036610,6720,6740,6740,6720,150
|
|
20241129,134700,957027000,6750,6750,6750,6750,50
|
|
20241129,134600,956689500,6750,6740,6750,6740,12
|
|
20241129,134500,956608610,6750,6730,6750,6710,1115
|
|
20241129,134400,949086870,6720,6730,6750,6720,168
|
|
20241129,134300,947957600,6730,6730,6730,6730,5
|
|
20241129,134200,947923950,6760,6760,6760,6760,0
|
|
20241129,134100,947923950,6760,6730,6760,6730,297
|
|
20241129,134000,945920610,6760,6740,6760,6740,503
|
|
20241129,133900,942530330,6760,6760,6760,6760,0
|
|
20241129,133800,942530330,6760,6760,6760,6760,2
|
|
20241129,133700,942516810,6770,6770,6770,6770,0
|
|
20241129,133600,942516810,6770,6740,6770,6720,424
|
|
20241129,133500,939662090,6740,6760,6770,6740,86
|
|
20241129,133400,939081570,6770,6770,6770,6770,22
|
|
20241129,133300,938932630,6770,6760,6770,6750,1682
|
|
20241129,133200,927563060,6760,6750,6760,6750,11
|
|
20241129,133100,927488800,6750,6750,6760,6750,166
|
|
20241129,133000,926368270,6740,6740,6750,6740,145
|
|
20241129,132900,925390940,6750,6760,6760,6750,395
|
|
20241129,132800,922723690,6760,6760,6760,6750,950
|
|
20241129,132700,916301790,6750,6740,6760,6740,525
|
|
20241129,132600,912758190,6740,6750,6760,6740,914
|
|
20241129,132500,906597340,6760,6760,6760,6750,590
|
|
20241129,132400,902612400,6750,6740,6750,6740,931
|
|
20241129,132300,896330420,6740,6720,6740,6720,265
|
|
20241129,132200,894549540,6720,6720,6720,6720,2
|
|
20241129,132100,894536100,6720,6720,6720,6720,162
|
|
20241129,132000,893447460,6740,6740,6740,6740,77
|
|
20241129,131900,892928480,6740,6740,6740,6740,3
|
|
20241129,131800,892908260,6730,6720,6730,6720,915
|
|
20241129,131700,886757380,6700,6710,6710,6700,84
|
|
20241129,131600,886194460,6720,6720,6720,6720,38
|
|
20241129,131500,885939100,6720,6720,6720,6720,121
|
|
20241129,131400,885125980,6720,6730,6730,6720,841
|
|
20241129,131300,879471430,6730,6720,6730,6720,1437
|
|
20241129,131200,869808680,6720,6720,6720,6720,81
|
|
20241129,131100,869264360,6720,6660,6720,6660,3542
|
|
20241129,131000,845511840,6670,6670,6670,6670,4
|
|
20241129,130900,845485160,6670,6670,6670,6670,3
|
|
20241129,130800,845465150,6660,6660,6660,6660,0
|
|
20241129,130700,845465150,6660,6660,6670,6660,497
|
|
20241129,130600,842150300,6660,6660,6670,6630,429
|
|
20241129,130500,839295240,6660,6660,6660,6660,1
|
|
20241129,130400,839288580,6660,6660,6670,6630,236
|
|
20241129,130300,837719230,6660,6670,6670,6660,401
|
|
20241129,130200,835046360,6650,6650,6650,6650,12
|
|
20241129,130100,834966560,6680,6680,6680,6680,1
|
|
20241129,130000,834959880,6630,6680,6680,6630,602
|
|
20241129,125900,830953280,6680,6670,6680,6670,556
|
|
20241129,125800,827242820,6630,6650,6650,6630,472
|
|
20241129,125700,824107720,6650,6650,6650,6650,322
|
|
20241129,125600,821966420,6670,6670,6670,6670,3
|
|
20241129,125500,821946410,6650,6660,6660,6650,21
|
|
20241129,125400,821806730,6670,6670,6670,6670,0
|
|
20241129,125300,821806730,6670,6670,6670,6670,3
|
|
20241129,125200,821786720,6660,6660,6660,6660,62
|
|
20241129,125100,821373800,6670,6670,6670,6670,0
|
|
20241129,125000,821373800,6670,6670,6670,6670,5
|
|
20241129,124900,821340450,6650,6650,6650,6650,11
|
|
20241129,124800,821267300,6680,6680,6680,6680,0
|
|
20241129,124700,821267300,6680,6680,6680,6680,0
|
|
20241129,124600,821267300,6680,6680,6680,6680,3
|
|
20241129,124500,821247260,6620,6630,6630,6620,212
|
|
20241129,124400,819843730,6620,6640,6640,6620,228
|
|
20241129,124300,818332340,6680,6640,6680,6640,15
|
|
20241129,124200,818232510,6680,6650,6680,6630,377
|
|
20241129,124100,815719730,6680,6650,6680,6650,13
|
|
20241129,124000,815633190,6680,6660,6680,6660,480
|
|
20241129,123900,812436330,6660,6680,6680,6660,53
|
|
20241129,123800,812083290,6660,6670,6670,6660,265
|
|
20241129,123700,810318180,6680,6670,6680,6670,14
|
|
20241129,123600,810224770,6700,6670,6700,6670,100
|
|
20241129,123500,809556270,6700,6700,6700,6700,0
|
|
20241129,123400,809556270,6700,6700,6700,6700,0
|
|
20241129,123300,809556270,6700,6700,6700,6700,20
|
|
20241129,123200,809422270,6700,6690,6700,6690,154
|
|
20241129,123100,808391980,6680,6680,6680,6680,10
|
|
20241129,123000,808325180,6690,6670,6690,6670,9
|
|
20241129,122900,808265110,6680,6680,6680,6680,5
|
|
20241129,122800,808231710,6690,6690,6690,6690,0
|
|
20241129,122700,808231710,6690,6690,6690,6690,0
|
|
20241129,122600,808231710,6690,6670,6690,6670,13
|
|
20241129,122500,808144960,6670,6670,6670,6670,72
|
|
20241129,122400,807664720,6690,6670,6690,6670,11
|
|
20241129,122300,807591310,6690,6690,6690,6690,2
|
|
20241129,122200,807577930,6700,6700,6700,6700,79
|
|
20241129,122100,807048630,6690,6690,6690,6680,204
|
|
20241129,122000,805684210,6700,6700,6700,6690,54
|
|
20241129,121900,805322860,6700,6690,6700,6690,406
|
|
20241129,121800,802606690,6690,6680,6690,6680,230
|
|
20241129,121700,801070270,6660,6670,6670,6660,12
|
|
20241129,121600,800990330,6620,6640,6640,6620,253
|
|
20241129,121500,799314140,6680,6660,6680,6650,7
|
|
20241129,121400,799267490,6650,6650,6650,6650,12
|
|
20241129,121300,799187690,6680,6680,6680,6680,11
|
|
20241129,121200,799114210,6680,6680,6680,6680,0
|
|
20241129,121100,799114210,6680,6680,6680,6680,7
|
|
20241129,121000,799067450,6690,6690,6690,6690,4
|
|
20241129,120900,799040690,6700,6680,6700,6680,10
|
|
20241129,120800,798973770,6630,6670,6680,6630,724
|
|
20241129,120700,794153900,6700,6700,6700,6700,0
|
|
20241129,120600,794153900,6700,6690,6700,6690,441
|
|
20241129,120500,791199400,6670,6680,6680,6670,10
|
|
20241129,120400,791132690,6690,6710,6710,6680,9
|
|
20241129,120300,791072380,6720,6660,6720,6660,548
|
|
20241129,120200,787408210,6720,6700,6720,6700,785
|
|
20241129,120100,782146520,6700,6690,6700,6690,167
|
|
20241129,120000,781027730,6700,6630,6700,6630,5681
|
|
20241129,115900,743239990,6630,6630,6630,6630,151
|
|
20241129,115800,742238860,6630,6630,6630,6630,2
|
|
20241129,115700,742225600,6600,6610,6610,6600,712
|
|
20241129,115600,737525900,6600,6600,6600,6600,0
|
|
20241129,115500,737525900,6600,6600,6600,6600,0
|
|
20241129,115400,737525900,6600,6600,6600,6600,16
|
|
20241129,115300,737420300,6600,6600,6600,6600,0
|
|
20241129,115200,737420300,6600,6610,6630,6600,44
|
|
20241129,115100,737129720,6630,6630,6630,6630,0
|
|
20241129,115000,737129720,6630,6630,6630,6630,0
|
|
20241129,114900,737129720,6630,6630,6630,6630,26
|
|
20241129,114800,736957340,6630,6590,6630,6590,24
|
|
20241129,114700,736798650,6630,6590,6630,6580,1548
|
|
20241129,114600,726599330,6630,6600,6630,6600,13
|
|
20241129,114500,726513500,6620,6620,6620,6620,3
|
|
20241129,114400,726493640,6620,6620,6620,6620,2
|
|
20241129,114300,726480400,6630,6600,6630,6600,760
|
|
20241129,114200,721464370,6630,6600,6630,6600,12
|
|
20241129,114100,721385140,6610,6610,6610,6610,1
|
|
20241129,114000,721378530,6630,6630,6630,6610,76
|
|
20241129,113900,720875450,6630,6620,6630,6620,12
|
|
20241129,113800,720796000,6630,6620,6630,6620,41
|
|
20241129,113700,720524470,6620,6630,6630,6620,40
|
|
20241129,113600,720259470,6630,6610,6630,6610,413
|
|
20241129,113500,717529520,6630,6630,6630,6630,10
|
|
20241129,113400,717463220,6640,6640,6640,6610,33
|
|
20241129,113300,717245000,6620,6620,6620,6620,211
|
|
20241129,113200,715848180,6640,6630,6640,6630,324
|
|
20241129,113100,713699920,6630,6620,6630,6620,192
|
|
20241129,113000,712427020,6620,6610,6620,6610,14
|
|
20241129,112900,712334450,6620,6630,6630,6620,2
|
|
20241129,112800,712321200,6630,6630,6630,6630,1
|
|
20241129,112700,712314570,6630,6630,6630,6630,0
|
|
20241129,112600,712314570,6630,6630,6630,6630,1
|
|
20241129,112500,712307940,6600,6600,6600,6600,211
|
|
20241129,112400,710915340,6630,6630,6630,6630,1
|
|
20241129,112300,710908710,6630,6620,6630,6620,711
|
|
20241129,112200,706201880,6620,6620,6620,6620,1
|
|
20241129,112100,706195260,6620,6610,6620,6610,141
|
|
20241129,112000,705263240,6600,6600,6610,6590,609
|
|
20241129,111900,701246210,6610,6610,6610,6610,22
|
|
20241129,111800,701100790,6610,6600,6610,6600,21
|
|
20241129,111700,700962180,6610,6610,6610,6610,138
|
|
20241129,111600,700050000,6600,6620,6620,6600,71
|
|
20241129,111500,699580500,6620,6620,6620,6600,731
|
|
20241129,111400,694755280,6620,6600,6620,6600,12
|
|
20241129,111300,694676060,6620,6620,6620,6620,1
|
|
20241129,111200,694669440,6600,6600,6600,6600,0
|
|
20241129,111100,694669440,6600,6600,6600,6600,72
|
|
20241129,111000,694194240,6610,6620,6620,6610,8
|
|
20241129,110900,694141330,6620,6620,6620,6620,152
|
|
20241129,110800,693135090,6620,6620,6620,6620,8
|
|
20241129,110700,693082130,6620,6620,6620,6620,1
|
|
20241129,110600,693075510,6590,6610,6620,6590,434
|
|
20241129,110500,690210760,6600,6600,6600,6600,78
|
|
20241129,110400,689695960,6600,6590,6600,6590,14
|
|
20241129,110300,689603690,6600,6600,6600,6600,0
|
|
20241129,110200,689603690,6600,6600,6600,6580,8
|
|
20241129,110100,689550990,6600,6590,6600,6590,10
|
|
20241129,110000,689485080,6570,6560,6570,6560,92
|
|
20241129,105900,688881550,6560,6560,6560,6560,501
|
|
20241129,105800,685594990,6570,6550,6580,6550,136
|
|
20241129,105700,684702920,6560,6600,6620,6560,5767
|
|
20241129,105600,646781650,6620,6620,6620,6620,10
|
|
20241129,105500,646715450,6640,6640,6640,6640,0
|
|
20241129,105400,646715450,6640,6610,6640,6610,102
|
|
20241129,105300,646040600,6610,6610,6610,6610,0
|
|
20241129,105200,646040600,6610,6610,6620,6610,84
|
|
20241129,105100,645485350,6620,6620,6630,6620,32
|
|
20241129,105000,645273310,6630,6630,6630,6630,12
|
|
20241129,104900,645193750,6630,6600,6630,6600,93
|
|
20241129,104800,644579920,6630,6600,6630,6600,732
|
|
20241129,104700,639748690,6600,6600,6600,6600,32
|
|
20241129,104600,639537490,6640,6600,6640,6600,155
|
|
20241129,104500,638514450,6600,6600,6600,6600,0
|
|
20241129,104400,638514450,6600,6600,6600,6600,12
|
|
20241129,104300,638435250,6600,6600,6610,6600,360
|
|
20241129,104200,636059130,6630,6630,6630,6630,1
|
|
20241129,104100,636052500,6650,6650,6650,6650,0
|
|
20241129,104000,636052500,6650,6640,6650,6640,101
|
|
20241129,103900,635381600,6590,6610,6610,6590,360
|
|
20241129,103800,633007040,6610,6610,6610,6610,14
|
|
20241129,103700,632914500,6610,6610,6610,6610,0
|
|
20241129,103600,632914500,6610,6610,6620,6610,958
|
|
20241129,103500,626581740,6610,6610,6610,6610,20
|
|
20241129,103400,626449540,6610,6610,6610,6610,1
|
|
20241129,103300,626442930,6620,6630,6630,6620,11
|
|
20241129,103200,626370060,6630,6630,6630,6630,45
|
|
20241129,103100,626071710,6650,6650,6650,6650,1
|
|
20241129,103000,626065060,6630,6630,6630,6630,17
|
|
20241129,102900,625952350,6640,6640,6640,6640,77
|
|
20241129,102800,625441070,6640,6650,6650,6640,106
|
|
20241129,102700,624736230,6600,6600,6600,6600,0
|
|
20241129,102600,624736230,6600,6600,6600,6600,10
|
|
20241129,102500,624670230,6600,6640,6640,6600,13
|
|
20241129,102400,624584090,6620,6620,6630,6620,828
|
|
20241129,102300,619094860,6620,6640,6640,6600,2189
|
|
20241129,102200,604641580,6640,6650,6650,6640,26
|
|
20241129,102100,604468880,6640,6640,6640,6640,0
|
|
20241129,102000,604468880,6640,6640,6640,6640,358
|
|
20241129,101900,602091760,6660,6650,6660,6640,179
|
|
20241129,101800,600902160,6650,6660,6660,6650,962
|
|
20241129,101700,594499160,6660,6660,6660,6660,39
|
|
20241129,101600,594239420,6660,6650,6660,6650,28
|
|
20241129,101500,594053050,6650,6650,6650,6650,2357
|
|
20241129,101400,578379000,6630,6650,6650,6630,733
|
|
20241129,101300,573505030,6630,6630,6630,6630,645
|
|
20241129,101200,569228680,6630,6650,6650,6630,434
|
|
20241129,101100,566346480,6650,6650,6650,6650,883
|
|
20241129,101000,560474530,6650,6650,6650,6650,100
|
|
20241129,100900,559809530,6620,6630,6630,6620,29
|
|
20241129,100800,559617280,6620,6610,6620,6610,1119
|
|
20241129,100700,552211120,6610,6620,6620,6600,20
|
|
20241129,100600,552078970,6620,6600,6620,6600,119
|
|
20241129,100500,551293100,6600,6580,6600,6580,636
|
|
20241129,100400,547108180,6560,6580,6600,6560,1200
|
|
20241129,100300,539209380,6580,6580,6580,6580,1065
|
|
20241129,100200,532201680,6560,6650,6650,6550,10306
|
|
20241129,100100,464517120,6610,6610,6610,6600,1651
|
|
20241129,100000,453606280,6610,6610,6660,6610,92
|
|
20241129,095900,452998110,6660,6660,6660,6660,0
|
|
20241129,095800,452998110,6660,6610,6660,6610,541
|
|
20241129,095700,449421050,6660,6650,6660,6600,12246
|
|
20241129,095600,368426610,6650,6650,6650,6650,40
|
|
20241129,095500,368160610,6660,6670,6670,6660,2995
|
|
20241129,095400,348204130,6670,6690,6690,6670,54
|
|
20241129,095300,347842910,6670,6690,6690,6670,27
|
|
20241129,095200,347662300,6700,6700,6700,6700,17
|
|
20241129,095100,347548400,6660,6700,6700,6660,9
|
|
20241129,095000,347488220,6700,6690,6700,6690,310
|
|
20241129,094900,345414260,6700,6700,6700,6700,109
|
|
20241129,094800,344683960,6700,6670,6700,6660,1270
|
|
20241129,094700,336212560,6670,6670,6670,6670,20
|
|
20241129,094600,336079160,6710,6710,6710,6710,201
|
|
20241129,094500,334730450,6710,6690,6710,6690,433
|
|
20241129,094400,331829920,6700,6660,6700,6660,6
|
|
20241129,094300,331789760,6670,6690,6700,6670,1600
|
|
20241129,094200,321104760,6690,6670,6690,6660,12
|
|
20241129,094100,321024620,6660,6680,6680,6660,459
|
|
20241129,094000,317967240,6690,6690,6690,6670,80
|
|
20241129,093900,317432400,6670,6670,6670,6670,40
|
|
20241129,093800,317165600,6670,6670,6670,6670,653
|
|
20241129,093700,312810090,6670,6670,6690,6670,389
|
|
20241129,093600,310215440,6670,6670,6670,6670,240
|
|
20241129,093500,308614640,6680,6710,6710,6680,177
|
|
20241129,093400,307432250,6690,6700,6720,6690,2740
|
|
20241129,093300,289080270,6700,6720,6720,6700,120
|
|
20241129,093200,288274990,6710,6720,6720,6700,303
|
|
20241129,093100,286242820,6710,6700,6710,6690,592
|
|
20241129,093000,282277070,6690,6690,6690,6690,0
|
|
20241129,092900,282277070,6690,6690,6690,6690,0
|
|
20241129,092800,282277070,6690,6690,6700,6690,81
|
|
20241129,092700,281734820,6690,6690,6690,6690,5
|
|
20241129,092600,281701370,6720,6710,6720,6680,745
|
|
20241129,092500,276720530,6720,6690,6720,6690,142
|
|
20241129,092400,275770520,6720,6690,6720,6690,247
|
|
20241129,092300,274118060,6690,6720,6720,6690,819
|
|
20241129,092200,268638770,6700,6720,6720,6700,248
|
|
20241129,092100,266977150,6720,6730,6730,6700,1227
|
|
20241129,092000,258754240,6740,6730,6740,6730,198
|
|
20241129,091900,257421690,6720,6730,6730,6700,37
|
|
20241129,091800,257173420,6730,6730,6730,6730,23
|
|
20241129,091700,257018630,6730,6730,6730,6700,1513
|
|
20241129,091600,246836440,6720,6710,6720,6710,233
|
|
20241129,091500,245272400,6720,6710,6720,6690,1177
|
|
20241129,091400,237389280,6680,6680,6680,6670,1459
|
|
20241129,091300,227648980,6680,6710,6710,6680,1021
|
|
20241129,091200,220828330,6700,6720,6720,6680,23
|
|
20241129,091100,220674240,6660,6720,6720,6660,55
|
|
20241129,091000,220307820,6680,6630,6680,6610,3760
|
|
20241129,090900,195387370,6640,6660,6670,6640,14979
|
|
20241129,090800,95624370,6670,6670,6680,6660,1453
|
|
20241129,090700,85943860,6670,6680,6680,6670,1869
|
|
20241129,090600,73469980,6740,6710,6740,6680,2417
|
|
20241129,090500,57272900,6710,6710,6740,6710,301
|
|
20241129,090400,55252890,6710,6750,6750,6710,1521
|
|
20241129,090300,45022100,6760,6800,6800,6740,465
|
|
20241129,090200,41885860,6750,6760,6810,6750,1082
|
|
20241129,090100,34573850,6760,6750,6880,6720,1158
|
|
20241129,090000,26683750,6750,6760,6770,6750,3948
|