772 lines
37 KiB
CSV
772 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,214900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,214800,1058610425,3730,3730,3730,3730,0
|
|
20241128,214700,1058610425,3730,3730,3730,3730,0
|
|
20241128,214600,1058610425,3730,3730,3730,3730,0
|
|
20241128,214500,1058610425,3730,3730,3730,3730,0
|
|
20241128,214400,1058610425,3730,3730,3730,3730,0
|
|
20241128,214300,1058610425,3730,3730,3730,3730,0
|
|
20241128,214200,1058610425,3730,3730,3730,3730,0
|
|
20241128,214100,1058610425,3730,3730,3730,3730,0
|
|
20241128,214000,1058610425,3730,3730,3730,3730,0
|
|
20241128,213900,1058610425,3730,3730,3730,3730,0
|
|
20241128,213800,1058610425,3730,3730,3730,3730,0
|
|
20241128,213700,1058610425,3730,3730,3730,3730,0
|
|
20241128,213600,1058610425,3730,3730,3730,3730,0
|
|
20241128,213500,1058610425,3730,3730,3730,3730,0
|
|
20241128,213400,1058610425,3730,3730,3730,3730,0
|
|
20241128,213300,1058610425,3730,3730,3730,3730,0
|
|
20241128,213200,1058610425,3730,3730,3730,3730,0
|
|
20241128,213100,1058610425,3730,3730,3730,3730,0
|
|
20241128,213000,1058610425,3730,3730,3730,3730,0
|
|
20241128,212900,1058610425,3730,3730,3730,3730,0
|
|
20241128,212800,1058610425,3730,3730,3730,3730,0
|
|
20241128,212700,1058610425,3730,3730,3730,3730,0
|
|
20241128,212600,1058610425,3730,3730,3730,3730,0
|
|
20241128,212500,1058610425,3730,3730,3730,3730,0
|
|
20241128,212400,1058610425,3730,3730,3730,3730,0
|
|
20241128,212300,1058610425,3730,3730,3730,3730,0
|
|
20241128,212200,1058610425,3730,3730,3730,3730,0
|
|
20241128,212100,1058610425,3730,3730,3730,3730,0
|
|
20241128,212000,1058610425,3730,3730,3730,3730,0
|
|
20241128,211900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,211800,1058610425,3730,3730,3730,3730,0
|
|
20241128,211700,1058610425,3730,3730,3730,3730,0
|
|
20241128,211600,1058610425,3730,3730,3730,3730,0
|
|
20241128,211500,1058610425,3730,3730,3730,3730,0
|
|
20241128,211400,1058610425,3730,3730,3730,3730,0
|
|
20241128,211300,1058610425,3730,3730,3730,3730,0
|
|
20241128,211200,1058610425,3730,3730,3730,3730,0
|
|
20241128,211100,1058610425,3730,3730,3730,3730,0
|
|
20241128,211000,1058610425,3730,3730,3730,3730,0
|
|
20241128,210900,1058610425,3730,3730,3730,3730,0
|
|
20241128,210800,1058610425,3730,3730,3730,3730,0
|
|
20241128,210700,1058610425,3730,3730,3730,3730,0
|
|
20241128,210600,1058610425,3730,3730,3730,3730,0
|
|
20241128,210500,1058610425,3730,3730,3730,3730,0
|
|
20241128,210400,1058610425,3730,3730,3730,3730,0
|
|
20241128,210300,1058610425,3730,3730,3730,3730,0
|
|
20241128,210200,1058610425,3730,3730,3730,3730,0
|
|
20241128,210100,1058610425,3730,3730,3730,3730,0
|
|
20241128,210000,1058610425,3730,3730,3730,3730,0
|
|
20241128,205900,1058610425,3730,3730,3730,3730,0
|
|
20241128,205800,1058610425,3730,3730,3730,3730,0
|
|
20241128,205700,1058610425,3730,3730,3730,3730,0
|
|
20241128,205600,1058610425,3730,3730,3730,3730,0
|
|
20241128,205500,1058610425,3730,3730,3730,3730,0
|
|
20241128,205400,1058610425,3730,3730,3730,3730,0
|
|
20241128,205300,1058610425,3730,3730,3730,3730,0
|
|
20241128,205200,1058610425,3730,3730,3730,3730,0
|
|
20241128,205100,1058610425,3730,3730,3730,3730,0
|
|
20241128,205000,1058610425,3730,3730,3730,3730,0
|
|
20241128,204900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,204800,1058610425,3730,3730,3730,3730,0
|
|
20241128,204700,1058610425,3730,3730,3730,3730,0
|
|
20241128,204600,1058610425,3730,3730,3730,3730,0
|
|
20241128,204500,1058610425,3730,3730,3730,3730,0
|
|
20241128,204400,1058610425,3730,3730,3730,3730,0
|
|
20241128,204300,1058610425,3730,3730,3730,3730,0
|
|
20241128,204200,1058610425,3730,3730,3730,3730,0
|
|
20241128,204100,1058610425,3730,3730,3730,3730,0
|
|
20241128,204000,1058610425,3730,3730,3730,3730,0
|
|
20241128,203900,1058610425,3730,3730,3730,3730,0
|
|
20241128,203800,1058610425,3730,3730,3730,3730,0
|
|
20241128,203700,1058610425,3730,3730,3730,3730,0
|
|
20241128,203600,1058610425,3730,3730,3730,3730,0
|
|
20241128,203500,1058610425,3730,3730,3730,3730,0
|
|
20241128,203400,1058610425,3730,3730,3730,3730,0
|
|
20241128,203300,1058610425,3730,3730,3730,3730,0
|
|
20241128,203200,1058610425,3730,3730,3730,3730,0
|
|
20241128,203100,1058610425,3730,3730,3730,3730,0
|
|
20241128,203000,1058610425,3730,3730,3730,3730,0
|
|
20241128,202900,1058610425,3730,3730,3730,3730,0
|
|
20241128,202800,1058610425,3730,3730,3730,3730,0
|
|
20241128,202700,1058610425,3730,3730,3730,3730,0
|
|
20241128,202600,1058610425,3730,3730,3730,3730,0
|
|
20241128,202500,1058610425,3730,3730,3730,3730,0
|
|
20241128,202400,1058610425,3730,3730,3730,3730,0
|
|
20241128,202300,1058610425,3730,3730,3730,3730,0
|
|
20241128,202200,1058610425,3730,3730,3730,3730,0
|
|
20241128,202100,1058610425,3730,3730,3730,3730,0
|
|
20241128,202000,1058610425,3730,3730,3730,3730,0
|
|
20241128,201900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,201800,1058610425,3730,3730,3730,3730,0
|
|
20241128,201700,1058610425,3730,3730,3730,3730,0
|
|
20241128,201600,1058610425,3730,3730,3730,3730,0
|
|
20241128,201500,1058610425,3730,3730,3730,3730,0
|
|
20241128,201400,1058610425,3730,3730,3730,3730,0
|
|
20241128,201300,1058610425,3730,3730,3730,3730,0
|
|
20241128,201200,1058610425,3730,3730,3730,3730,0
|
|
20241128,201100,1058610425,3730,3730,3730,3730,0
|
|
20241128,201000,1058610425,3730,3730,3730,3730,0
|
|
20241128,200900,1058610425,3730,3730,3730,3730,0
|
|
20241128,200800,1058610425,3730,3730,3730,3730,0
|
|
20241128,200700,1058610425,3730,3730,3730,3730,0
|
|
20241128,200600,1058610425,3730,3730,3730,3730,0
|
|
20241128,200500,1058610425,3730,3730,3730,3730,0
|
|
20241128,200400,1058610425,3730,3730,3730,3730,0
|
|
20241128,200300,1058610425,3730,3730,3730,3730,0
|
|
20241128,200200,1058610425,3730,3730,3730,3730,0
|
|
20241128,200100,1058610425,3730,3730,3730,3730,0
|
|
20241128,200000,1058610425,3730,3730,3730,3730,0
|
|
20241128,195900,1058610425,3730,3730,3730,3730,0
|
|
20241128,195800,1058610425,3730,3730,3730,3730,0
|
|
20241128,195700,1058610425,3730,3730,3730,3730,0
|
|
20241128,195600,1058610425,3730,3730,3730,3730,0
|
|
20241128,195500,1058610425,3730,3730,3730,3730,0
|
|
20241128,195400,1058610425,3730,3730,3730,3730,0
|
|
20241128,195300,1058610425,3730,3730,3730,3730,0
|
|
20241128,195200,1058610425,3730,3730,3730,3730,0
|
|
20241128,195100,1058610425,3730,3730,3730,3730,0
|
|
20241128,195000,1058610425,3730,3730,3730,3730,0
|
|
20241128,194900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,194800,1058610425,3730,3730,3730,3730,0
|
|
20241128,194700,1058610425,3730,3730,3730,3730,0
|
|
20241128,194600,1058610425,3730,3730,3730,3730,0
|
|
20241128,194500,1058610425,3730,3730,3730,3730,0
|
|
20241128,194400,1058610425,3730,3730,3730,3730,0
|
|
20241128,194300,1058610425,3730,3730,3730,3730,0
|
|
20241128,194200,1058610425,3730,3730,3730,3730,0
|
|
20241128,194100,1058610425,3730,3730,3730,3730,0
|
|
20241128,194000,1058610425,3730,3730,3730,3730,0
|
|
20241128,193900,1058610425,3730,3730,3730,3730,0
|
|
20241128,193800,1058610425,3730,3730,3730,3730,0
|
|
20241128,193700,1058610425,3730,3730,3730,3730,0
|
|
20241128,193600,1058610425,3730,3730,3730,3730,0
|
|
20241128,193500,1058610425,3730,3730,3730,3730,0
|
|
20241128,193400,1058610425,3730,3730,3730,3730,0
|
|
20241128,193300,1058610425,3730,3730,3730,3730,0
|
|
20241128,193200,1058610425,3730,3730,3730,3730,0
|
|
20241128,193100,1058610425,3730,3730,3730,3730,0
|
|
20241128,193000,1058610425,3730,3730,3730,3730,0
|
|
20241128,192900,1058610425,3730,3730,3730,3730,0
|
|
20241128,192800,1058610425,3730,3730,3730,3730,0
|
|
20241128,192700,1058610425,3730,3730,3730,3730,0
|
|
20241128,192600,1058610425,3730,3730,3730,3730,0
|
|
20241128,192500,1058610425,3730,3730,3730,3730,0
|
|
20241128,192400,1058610425,3730,3730,3730,3730,0
|
|
20241128,192300,1058610425,3730,3730,3730,3730,0
|
|
20241128,192200,1058610425,3730,3730,3730,3730,0
|
|
20241128,192100,1058610425,3730,3730,3730,3730,0
|
|
20241128,192000,1058610425,3730,3730,3730,3730,0
|
|
20241128,191900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,191800,1058610425,3730,3730,3730,3730,0
|
|
20241128,191700,1058610425,3730,3730,3730,3730,0
|
|
20241128,191600,1058610425,3730,3730,3730,3730,0
|
|
20241128,191500,1058610425,3730,3730,3730,3730,0
|
|
20241128,191400,1058610425,3730,3730,3730,3730,0
|
|
20241128,191300,1058610425,3730,3730,3730,3730,0
|
|
20241128,191200,1058610425,3730,3730,3730,3730,0
|
|
20241128,191100,1058610425,3730,3730,3730,3730,0
|
|
20241128,191000,1058610425,3730,3730,3730,3730,0
|
|
20241128,190900,1058610425,3730,3730,3730,3730,0
|
|
20241128,190800,1058610425,3730,3730,3730,3730,0
|
|
20241128,190700,1058610425,3730,3730,3730,3730,0
|
|
20241128,190600,1058610425,3730,3730,3730,3730,0
|
|
20241128,190500,1058610425,3730,3730,3730,3730,0
|
|
20241128,190400,1058610425,3730,3730,3730,3730,0
|
|
20241128,190300,1058610425,3730,3730,3730,3730,0
|
|
20241128,190200,1058610425,3730,3730,3730,3730,0
|
|
20241128,190100,1058610425,3730,3730,3730,3730,0
|
|
20241128,190000,1058610425,3730,3730,3730,3730,0
|
|
20241128,185900,1058610425,3730,3730,3730,3730,0
|
|
20241128,185800,1058610425,3730,3730,3730,3730,0
|
|
20241128,185700,1058610425,3730,3730,3730,3730,0
|
|
20241128,185600,1058610425,3730,3730,3730,3730,0
|
|
20241128,185500,1058610425,3730,3730,3730,3730,0
|
|
20241128,185400,1058610425,3730,3730,3730,3730,0
|
|
20241128,185300,1058610425,3730,3730,3730,3730,0
|
|
20241128,185200,1058610425,3730,3730,3730,3730,0
|
|
20241128,185100,1058610425,3730,3730,3730,3730,0
|
|
20241128,185000,1058610425,3730,3730,3730,3730,0
|
|
20241128,184900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,184800,1058610425,3730,3730,3730,3730,0
|
|
20241128,184700,1058610425,3730,3730,3730,3730,0
|
|
20241128,184600,1058610425,3730,3730,3730,3730,0
|
|
20241128,184500,1058610425,3730,3730,3730,3730,0
|
|
20241128,184400,1058610425,3730,3730,3730,3730,0
|
|
20241128,184300,1058610425,3730,3730,3730,3730,0
|
|
20241128,184200,1058610425,3730,3730,3730,3730,0
|
|
20241128,184100,1058610425,3730,3730,3730,3730,0
|
|
20241128,184000,1058610425,3730,3730,3730,3730,0
|
|
20241128,183900,1058610425,3730,3730,3730,3730,0
|
|
20241128,183800,1058610425,3730,3730,3730,3730,0
|
|
20241128,183700,1058610425,3730,3730,3730,3730,0
|
|
20241128,183600,1058610425,3730,3730,3730,3730,0
|
|
20241128,183500,1058610425,3730,3730,3730,3730,0
|
|
20241128,183400,1058610425,3730,3730,3730,3730,0
|
|
20241128,183300,1058610425,3730,3730,3730,3730,0
|
|
20241128,183200,1058610425,3730,3730,3730,3730,0
|
|
20241128,183100,1058610425,3730,3730,3730,3730,0
|
|
20241128,183000,1058610425,3730,3730,3730,3730,0
|
|
20241128,182900,1058610425,3730,3730,3730,3730,0
|
|
20241128,182800,1058610425,3730,3730,3730,3730,0
|
|
20241128,182700,1058610425,3730,3730,3730,3730,0
|
|
20241128,182600,1058610425,3730,3730,3730,3730,0
|
|
20241128,182500,1058610425,3730,3730,3730,3730,0
|
|
20241128,182400,1058610425,3730,3730,3730,3730,0
|
|
20241128,182300,1058610425,3730,3730,3730,3730,0
|
|
20241128,182200,1058610425,3730,3730,3730,3730,0
|
|
20241128,182100,1058610425,3730,3730,3730,3730,0
|
|
20241128,182000,1058610425,3730,3730,3730,3730,0
|
|
20241128,181900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,181800,1058610425,3730,3730,3730,3730,0
|
|
20241128,181700,1058610425,3730,3730,3730,3730,0
|
|
20241128,181600,1058610425,3730,3730,3730,3730,0
|
|
20241128,181500,1058610425,3730,3730,3730,3730,0
|
|
20241128,181400,1058610425,3730,3730,3730,3730,0
|
|
20241128,181300,1058610425,3730,3730,3730,3730,0
|
|
20241128,181200,1058610425,3730,3730,3730,3730,0
|
|
20241128,181100,1058610425,3730,3730,3730,3730,0
|
|
20241128,181000,1058610425,3730,3730,3730,3730,0
|
|
20241128,180900,1058610425,3730,3730,3730,3730,0
|
|
20241128,180800,1058610425,3730,3730,3730,3730,0
|
|
20241128,180700,1058610425,3730,3730,3730,3730,0
|
|
20241128,180600,1058610425,3730,3730,3730,3730,0
|
|
20241128,180500,1058610425,3730,3730,3730,3730,0
|
|
20241128,180400,1058610425,3730,3730,3730,3730,0
|
|
20241128,180300,1058610425,3730,3730,3730,3730,0
|
|
20241128,180200,1058610425,3730,3730,3730,3730,0
|
|
20241128,180100,1058610425,3730,3730,3730,3730,0
|
|
20241128,180000,1058610425,3730,3730,3730,3730,0
|
|
20241128,175900,1058610425,3730,3730,3730,3730,0
|
|
20241128,175800,1058610425,3730,3730,3730,3730,0
|
|
20241128,175700,1058610425,3730,3730,3730,3730,0
|
|
20241128,175600,1058610425,3730,3730,3730,3730,0
|
|
20241128,175500,1058610425,3730,3730,3730,3730,0
|
|
20241128,175400,1058610425,3730,3730,3730,3730,0
|
|
20241128,175300,1058610425,3730,3730,3730,3730,0
|
|
20241128,175200,1058610425,3730,3730,3730,3730,0
|
|
20241128,175100,1058610425,3730,3730,3730,3730,0
|
|
20241128,175000,1058610425,3730,3730,3730,3730,0
|
|
20241128,174900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,174800,1058610425,3730,3730,3730,3730,0
|
|
20241128,174700,1058610425,3730,3730,3730,3730,0
|
|
20241128,174600,1058610425,3730,3730,3730,3730,0
|
|
20241128,174500,1058610425,3730,3730,3730,3730,0
|
|
20241128,174400,1058610425,3730,3730,3730,3730,0
|
|
20241128,174300,1058610425,3730,3730,3730,3730,0
|
|
20241128,174200,1058610425,3730,3730,3730,3730,0
|
|
20241128,174100,1058610425,3730,3730,3730,3730,0
|
|
20241128,174000,1058610425,3730,3730,3730,3730,0
|
|
20241128,173900,1058610425,3730,3730,3730,3730,0
|
|
20241128,173800,1058610425,3730,3730,3730,3730,0
|
|
20241128,173700,1058610425,3730,3730,3730,3730,0
|
|
20241128,173600,1058610425,3730,3730,3730,3730,0
|
|
20241128,173500,1058610425,3730,3730,3730,3730,0
|
|
20241128,173400,1058610425,3730,3730,3730,3730,0
|
|
20241128,173300,1058610425,3730,3730,3730,3730,0
|
|
20241128,173200,1058610425,3730,3730,3730,3730,0
|
|
20241128,173100,1058610425,3730,3730,3730,3730,0
|
|
20241128,173000,1058610425,3730,3730,3730,3730,0
|
|
20241128,172900,1058610425,3730,3730,3730,3730,0
|
|
20241128,172800,1058610425,3730,3730,3730,3730,0
|
|
20241128,172700,1058610425,3730,3730,3730,3730,0
|
|
20241128,172600,1058610425,3730,3730,3730,3730,0
|
|
20241128,172500,1058610425,3730,3730,3730,3730,0
|
|
20241128,172400,1058610425,3730,3730,3730,3730,0
|
|
20241128,172300,1058610425,3730,3730,3730,3730,0
|
|
20241128,172200,1058610425,3730,3730,3730,3730,0
|
|
20241128,172100,1058610425,3730,3730,3730,3730,0
|
|
20241128,172000,1058610425,3730,3730,3730,3730,0
|
|
20241128,171900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,171800,1058610425,3730,3730,3730,3730,0
|
|
20241128,171700,1058610425,3730,3730,3730,3730,0
|
|
20241128,171600,1058610425,3730,3730,3730,3730,0
|
|
20241128,171500,1058610425,3730,3730,3730,3730,0
|
|
20241128,171400,1058610425,3730,3730,3730,3730,0
|
|
20241128,171300,1058610425,3730,3730,3730,3730,0
|
|
20241128,171200,1058610425,3730,3730,3730,3730,0
|
|
20241128,171100,1058610425,3730,3730,3730,3730,0
|
|
20241128,171000,1058610425,3730,3730,3730,3730,0
|
|
20241128,170900,1058610425,3730,3730,3730,3730,0
|
|
20241128,170800,1058610425,3730,3730,3730,3730,0
|
|
20241128,170700,1058610425,3730,3730,3730,3730,0
|
|
20241128,170600,1058610425,3730,3730,3730,3730,0
|
|
20241128,170500,1058610425,3730,3730,3730,3730,0
|
|
20241128,170400,1058610425,3730,3730,3730,3730,0
|
|
20241128,170300,1058610425,3730,3730,3730,3730,0
|
|
20241128,170200,1058610425,3730,3730,3730,3730,0
|
|
20241128,170100,1058610425,3730,3730,3730,3730,0
|
|
20241128,170000,1058610425,3730,3730,3730,3730,0
|
|
20241128,165900,1058610425,3730,3730,3730,3730,0
|
|
20241128,165800,1058610425,3730,3730,3730,3730,0
|
|
20241128,165700,1058610425,3730,3730,3730,3730,0
|
|
20241128,165600,1058610425,3730,3730,3730,3730,0
|
|
20241128,165500,1058610425,3730,3730,3730,3730,0
|
|
20241128,165400,1058610425,3730,3730,3730,3730,0
|
|
20241128,165300,1058610425,3730,3730,3730,3730,0
|
|
20241128,165200,1058610425,3730,3730,3730,3730,0
|
|
20241128,165100,1058610425,3730,3730,3730,3730,0
|
|
20241128,165000,1058610425,3730,3730,3730,3730,0
|
|
20241128,164900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,164800,1058610425,3730,3730,3730,3730,0
|
|
20241128,164700,1058610425,3730,3730,3730,3730,0
|
|
20241128,164600,1058610425,3730,3730,3730,3730,0
|
|
20241128,164500,1058610425,3730,3730,3730,3730,0
|
|
20241128,164400,1058610425,3730,3730,3730,3730,0
|
|
20241128,164300,1058610425,3730,3730,3730,3730,0
|
|
20241128,164200,1058610425,3730,3730,3730,3730,0
|
|
20241128,164100,1058610425,3730,3730,3730,3730,0
|
|
20241128,164000,1058610425,3730,3730,3730,3730,0
|
|
20241128,163900,1058610425,3730,3730,3730,3730,0
|
|
20241128,163800,1058610425,3730,3730,3730,3730,0
|
|
20241128,163700,1058610425,3730,3730,3730,3730,0
|
|
20241128,163600,1058610425,3730,3730,3730,3730,0
|
|
20241128,163500,1058610425,3730,3730,3730,3730,0
|
|
20241128,163400,1058610425,3730,3730,3730,3730,0
|
|
20241128,163300,1058610425,3730,3730,3730,3730,0
|
|
20241128,163200,1058610425,3730,3730,3730,3730,0
|
|
20241128,163100,1058610425,3730,3730,3730,3730,0
|
|
20241128,163000,1058610425,3730,3730,3730,3730,0
|
|
20241128,162900,1058610425,3730,3730,3730,3730,0
|
|
20241128,162800,1058610425,3730,3730,3730,3730,0
|
|
20241128,162700,1058610425,3730,3730,3730,3730,0
|
|
20241128,162600,1058610425,3730,3730,3730,3730,0
|
|
20241128,162500,1058610425,3730,3730,3730,3730,0
|
|
20241128,162400,1058610425,3730,3730,3730,3730,0
|
|
20241128,162300,1058610425,3730,3730,3730,3730,0
|
|
20241128,162200,1058610425,3730,3730,3730,3730,0
|
|
20241128,162100,1058610425,3730,3730,3730,3730,0
|
|
20241128,162000,1058610425,3730,3730,3730,3730,0
|
|
20241128,161900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,161800,1058610425,3730,3730,3730,3730,0
|
|
20241128,161700,1058610425,3730,3730,3730,3730,0
|
|
20241128,161600,1058610425,3730,3730,3730,3730,0
|
|
20241128,161500,1058610425,3730,3730,3730,3730,0
|
|
20241128,161400,1058610425,3730,3730,3730,3730,0
|
|
20241128,161300,1058610425,3730,3730,3730,3730,0
|
|
20241128,161200,1058610425,3730,3730,3730,3730,0
|
|
20241128,161100,1058610425,3730,3730,3730,3730,0
|
|
20241128,161000,1058610425,3730,3730,3730,3730,0
|
|
20241128,160900,1058610425,3730,3730,3730,3730,0
|
|
20241128,160800,1058610425,3730,3730,3730,3730,0
|
|
20241128,160700,1058610425,3730,3730,3730,3730,0
|
|
20241128,160600,1058610425,3730,3730,3730,3730,0
|
|
20241128,160500,1058610425,3730,3730,3730,3730,0
|
|
20241128,160400,1058610425,3730,3730,3730,3730,0
|
|
20241128,160300,1058610425,3730,3730,3730,3730,0
|
|
20241128,160200,1058610425,3730,3730,3730,3730,0
|
|
20241128,160100,1058610425,3730,3730,3730,3730,0
|
|
20241128,160000,1058610425,3730,3730,3730,3730,0
|
|
20241128,155900,1058610425,3730,3730,3730,3730,0
|
|
20241128,155800,1058610425,3730,3730,3730,3730,0
|
|
20241128,155700,1058610425,3730,3730,3730,3730,0
|
|
20241128,155600,1058610425,3730,3730,3730,3730,0
|
|
20241128,155500,1058610425,3730,3730,3730,3730,0
|
|
20241128,155400,1058610425,3730,3730,3730,3730,0
|
|
20241128,155300,1058610425,3730,3730,3730,3730,0
|
|
20241128,155200,1058610425,3730,3730,3730,3730,0
|
|
20241128,155100,1058610425,3730,3730,3730,3730,0
|
|
20241128,155000,1058610425,3730,3730,3730,3730,0
|
|
20241128,154900,1058610425,3730,3730,3730,3730,5334
|
|
20241128,154800,1058610425,3730,3730,3730,3730,0
|
|
20241128,154700,1058610425,3730,3730,3730,3730,0
|
|
20241128,154600,1058610425,3730,3730,3730,3730,0
|
|
20241128,154500,1058610425,3730,3730,3730,3730,0
|
|
20241128,154400,1058610425,3730,3730,3730,3730,0
|
|
20241128,154300,1058610425,3730,3730,3730,3730,0
|
|
20241128,154200,1058610425,3730,3730,3730,3730,0
|
|
20241128,154100,1058610425,3730,3730,3730,3730,0
|
|
20241128,154000,1058610425,3730,3730,3730,3730,0
|
|
20241128,153900,1058610425,3730,3730,3730,3730,0
|
|
20241128,153800,1058610425,3730,3730,3730,3730,0
|
|
20241128,153700,1058610425,3730,3730,3730,3730,0
|
|
20241128,153600,1058610425,3730,3730,3730,3730,0
|
|
20241128,153500,1058610425,3730,3730,3730,3730,0
|
|
20241128,153400,1058610425,3730,3730,3730,3730,0
|
|
20241128,153300,1058610425,3730,3730,3730,3730,0
|
|
20241128,153200,1058610425,3730,3730,3730,3730,0
|
|
20241128,153100,1058610425,3730,3730,3730,3730,0
|
|
20241128,153000,1058610425,3730,3730,3730,3730,5334
|
|
20241128,152900,1038714605,3735,3735,3735,3735,0
|
|
20241128,152800,1038714605,3735,3735,3735,3735,0
|
|
20241128,152700,1038714605,3735,3735,3735,3735,0
|
|
20241128,152600,1038714605,3735,3735,3735,3735,0
|
|
20241128,152500,1038714605,3735,3735,3735,3735,0
|
|
20241128,152400,1038714605,3735,3735,3735,3735,0
|
|
20241128,152300,1038714605,3735,3735,3735,3735,0
|
|
20241128,152200,1038714605,3735,3735,3735,3735,0
|
|
20241128,152100,1038714605,3735,3735,3735,3735,0
|
|
20241128,152000,1038714605,3735,3735,3735,3735,0
|
|
20241128,151900,1038714605,3735,3730,3735,3725,1975
|
|
20241128,151800,1031353470,3730,3730,3730,3725,201
|
|
20241128,151700,1030603765,3730,3735,3735,3730,4013
|
|
20241128,151600,1015628310,3740,3740,3740,3735,479
|
|
20241128,151500,1013837400,3745,3745,3745,3745,200
|
|
20241128,151400,1013088400,3735,3735,3740,3735,2252
|
|
20241128,151300,1004672040,3730,3730,3735,3730,374
|
|
20241128,151200,1003276060,3730,3730,3730,3730,45
|
|
20241128,151100,1003108210,3730,3725,3730,3725,60
|
|
20241128,151000,1002884660,3735,3720,3735,3720,29
|
|
20241128,150900,1002776750,3720,3725,3725,3720,730
|
|
20241128,150800,1000060330,3720,3735,3735,3720,2119
|
|
20241128,150700,992166145,3735,3735,3735,3735,561
|
|
20241128,150600,990070810,3735,3735,3735,3735,11
|
|
20241128,150500,990029725,3730,3735,3735,3730,45
|
|
20241128,150400,989861800,3740,3740,3740,3740,144
|
|
20241128,150300,989323240,3740,3740,3740,3740,796
|
|
20241128,150200,986346200,3740,3740,3740,3740,513
|
|
20241128,150100,984427580,3740,3735,3740,3735,3483
|
|
20241128,150000,971413810,3735,3735,3735,3735,78
|
|
20241128,145900,971122480,3730,3735,3740,3730,8
|
|
20241128,145800,971092600,3730,3735,3740,3730,275
|
|
20241128,145700,970066680,3740,3740,3740,3740,406
|
|
20241128,145600,968548240,3740,3740,3740,3740,300
|
|
20241128,145500,967426240,3740,3740,3740,3740,1487
|
|
20241128,145400,961864860,3740,3745,3745,3740,1000
|
|
20241128,145300,958120260,3750,3745,3750,3745,113
|
|
20241128,145200,957696535,3745,3745,3745,3745,29
|
|
20241128,145100,957587930,3745,3750,3750,3745,472
|
|
20241128,145000,955818790,3750,3750,3750,3750,87
|
|
20241128,144900,955492540,3755,3750,3755,3750,16
|
|
20241128,144800,955432465,3750,3750,3750,3750,351
|
|
20241128,144700,954116215,3750,3750,3750,3750,792
|
|
20241128,144600,951146215,3750,3750,3750,3750,9
|
|
20241128,144500,951112465,3755,3755,3760,3755,270
|
|
20241128,144400,950098310,3755,3760,3760,3755,507
|
|
20241128,144300,948191995,3760,3760,3760,3760,0
|
|
20241128,144200,948191995,3760,3755,3760,3755,15
|
|
20241128,144100,948135600,3760,3760,3760,3760,37
|
|
20241128,144000,947996480,3750,3755,3755,3750,277
|
|
20241128,143900,946957480,3750,3765,3765,3750,101
|
|
20241128,143800,946577230,3765,3765,3765,3765,7
|
|
20241128,143700,946550875,3765,3750,3765,3750,288
|
|
20241128,143600,945470585,3750,3750,3760,3750,1551
|
|
20241128,143500,939647585,3745,3745,3745,3745,1
|
|
20241128,143400,939643840,3760,3750,3760,3750,795
|
|
20241128,143300,936662560,3750,3750,3750,3750,0
|
|
20241128,143200,936662560,3750,3750,3750,3750,137
|
|
20241128,143100,936148810,3750,3760,3760,3750,91
|
|
20241128,143000,935807050,3765,3760,3765,3760,1566
|
|
20241128,142900,929917810,3770,3760,3770,3760,424
|
|
20241128,142800,928322570,3760,3780,3780,3750,1261
|
|
20241128,142700,923585095,3775,3755,3775,3755,1038
|
|
20241128,142600,919667535,3755,3760,3760,3755,6214
|
|
20241128,142500,896329375,3760,3770,3775,3760,889
|
|
20241128,142400,892980905,3775,3755,3780,3755,6315
|
|
20241128,142300,869195940,3755,3750,3755,3750,4682
|
|
20241128,142200,851626190,3745,3745,3745,3745,167
|
|
20241128,142100,851000775,3745,3740,3750,3740,1914
|
|
20241128,142000,843835285,3735,3725,3740,3725,1192
|
|
20241128,141900,839384235,3725,3725,3725,3725,1
|
|
20241128,141800,839380510,3725,3725,3725,3725,0
|
|
20241128,141700,839380510,3725,3725,3725,3725,315
|
|
20241128,141600,838207135,3725,3725,3725,3725,38
|
|
20241128,141500,838065585,3725,3725,3725,3725,546
|
|
20241128,141400,836031735,3725,3725,3725,3725,184
|
|
20241128,141300,835346335,3735,3730,3735,3730,10
|
|
20241128,141200,835308990,3725,3730,3730,3725,2842
|
|
20241128,141100,824711005,3730,3730,3730,3730,130
|
|
20241128,141000,824226105,3730,3735,3735,3730,188
|
|
20241128,140900,823523930,3735,3730,3735,3730,29
|
|
20241128,140800,823415750,3730,3745,3745,3730,120
|
|
20241128,140700,822967865,3745,3745,3745,3745,10
|
|
20241128,140600,822930415,3725,3750,3750,3725,1241
|
|
20241128,140500,818299885,3750,3740,3750,3740,1113
|
|
20241128,140400,814129405,3735,3730,3735,3730,870
|
|
20241128,140300,810883155,3740,3740,3740,3735,328
|
|
20241128,140200,809656445,3740,3740,3745,3740,421
|
|
20241128,140100,808081805,3740,3740,3740,3740,0
|
|
20241128,140000,808081805,3740,3740,3740,3725,1496
|
|
20241128,135900,802488925,3725,3725,3725,3725,27
|
|
20241128,135800,802388350,3715,3720,3730,3715,227
|
|
20241128,135700,801541785,3720,3720,3720,3720,310
|
|
20241128,135600,800388585,3715,3720,3720,3715,1075
|
|
20241128,135500,796393795,3720,3730,3730,3720,1059
|
|
20241128,135400,792451895,3735,3735,3745,3725,977
|
|
20241128,135300,788802350,3735,3730,3735,3725,2543
|
|
20241128,135200,779317165,3740,3730,3740,3730,747
|
|
20241128,135100,776526835,3730,3730,3730,3720,2057
|
|
20241128,135000,768856925,3730,3740,3750,3730,2695
|
|
20241128,134900,758780525,3740,3735,3770,3710,11995
|
|
20241128,134800,713730755,3735,3715,3735,3715,4982
|
|
20241128,134700,695184555,3715,3695,3715,3695,2439
|
|
20241128,134600,686149735,3685,3685,3685,3685,0
|
|
20241128,134500,686149735,3685,3685,3685,3685,1
|
|
20241128,134400,686146050,3685,3695,3695,3685,112
|
|
20241128,134300,685732220,3695,3690,3695,3690,1428
|
|
20241128,134200,680462200,3680,3680,3680,3680,6
|
|
20241128,134100,680440120,3680,3675,3680,3675,56
|
|
20241128,134000,680234120,3675,3680,3680,3675,105
|
|
20241128,133900,679847945,3680,3685,3690,3680,1158
|
|
20241128,133800,675586225,3690,3690,3690,3690,10
|
|
20241128,133700,675549325,3690,3685,3690,3685,29
|
|
20241128,133600,675442440,3685,3685,3685,3685,0
|
|
20241128,133500,675442440,3685,3685,3685,3685,0
|
|
20241128,133400,675442440,3685,3685,3685,3685,930
|
|
20241128,133300,672015390,3685,3685,3685,3685,570
|
|
20241128,133200,669914940,3685,3685,3685,3685,30
|
|
20241128,133100,669804390,3685,3685,3685,3685,82
|
|
20241128,133000,669502220,3685,3685,3685,3685,185
|
|
20241128,132900,668820495,3685,3685,3685,3680,310
|
|
20241128,132800,667678150,3685,3685,3685,3675,552
|
|
20241128,132700,665647685,3685,3680,3685,3680,104
|
|
20241128,132600,665264960,3680,3680,3680,3680,500
|
|
20241128,132500,663424960,3690,3680,3690,3680,92
|
|
20241128,132400,663085500,3680,3680,3680,3680,100
|
|
20241128,132300,662717500,3680,3680,3680,3680,50
|
|
20241128,132200,662533500,3680,3680,3680,3680,160
|
|
20241128,132100,661944700,3680,3680,3680,3680,865
|
|
20241128,132000,658761500,3675,3675,3680,3675,1487
|
|
20241128,131900,653296480,3690,3680,3690,3680,312
|
|
20241128,131800,652148270,3680,3690,3690,3680,1409
|
|
20241128,131700,646960595,3690,3690,3690,3690,80
|
|
20241128,131600,646665395,3690,3695,3695,3680,701
|
|
20241128,131500,644079870,3690,3680,3690,3680,1307
|
|
20241128,131400,639258120,3685,3675,3685,3675,46
|
|
20241128,131300,639089025,3680,3680,3690,3680,2691
|
|
20241128,131200,629183915,3680,3690,3695,3680,433
|
|
20241128,131100,627590440,3680,3690,3690,3680,295
|
|
20241128,131000,626502050,3690,3700,3700,3675,2267
|
|
20241128,130900,618144680,3690,3700,3715,3690,4548
|
|
20241128,130800,601324190,3720,3755,3755,3700,11880
|
|
20241128,130700,557159365,3755,3715,3850,3715,43919
|
|
20241128,130600,390827720,3710,3670,3710,3670,7710
|
|
20241128,130500,362356775,3670,3675,3675,3670,2016
|
|
20241128,130400,354948005,3670,3645,3670,3645,8640
|
|
20241128,130300,323360505,3640,3615,3640,3615,3416
|
|
20241128,130200,310957190,3615,3620,3620,3615,157
|
|
20241128,130100,310389610,3615,3615,3615,3615,38
|
|
20241128,130000,310252240,3615,3610,3615,3610,161
|
|
20241128,125900,309670480,3610,3610,3610,3610,0
|
|
20241128,125800,309670480,3610,3610,3610,3610,149
|
|
20241128,125700,309132590,3610,3610,3610,3610,0
|
|
20241128,125600,309132590,3610,3615,3615,3610,1483
|
|
20241128,125500,303778955,3615,3615,3615,3615,0
|
|
20241128,125400,303778955,3615,3615,3615,3615,556
|
|
20241128,125300,301769015,3615,3615,3615,3615,0
|
|
20241128,125200,301769015,3615,3615,3615,3615,10
|
|
20241128,125100,301732865,3615,3615,3615,3615,0
|
|
20241128,125000,301732865,3615,3615,3615,3615,0
|
|
20241128,124900,301732865,3615,3615,3615,3615,4
|
|
20241128,124800,301718405,3615,3615,3615,3615,501
|
|
20241128,124700,299907290,3615,3615,3615,3615,1000
|
|
20241128,124600,296292290,3615,3615,3615,3615,918
|
|
20241128,124500,292973720,3615,3615,3615,3615,50
|
|
20241128,124400,292792970,3620,3620,3620,3620,25
|
|
20241128,124300,292702470,3620,3620,3620,3620,0
|
|
20241128,124200,292702470,3620,3620,3620,3620,25
|
|
20241128,124100,292611970,3620,3620,3620,3620,0
|
|
20241128,124000,292611970,3620,3620,3620,3620,100
|
|
20241128,123900,292249970,3620,3620,3620,3620,1206
|
|
20241128,123800,287884250,3625,3625,3625,3625,0
|
|
20241128,123700,287884250,3625,3625,3625,3625,443
|
|
20241128,123600,286278375,3625,3625,3625,3625,0
|
|
20241128,123500,286278375,3625,3625,3625,3625,469
|
|
20241128,123400,284578250,3630,3630,3630,3630,55
|
|
20241128,123300,284378600,3630,3625,3630,3625,360
|
|
20241128,123200,283072295,3635,3635,3635,3635,0
|
|
20241128,123100,283072295,3635,3635,3635,3635,0
|
|
20241128,123000,283072295,3635,3635,3635,3635,155
|
|
20241128,122900,282508870,3635,3635,3635,3635,10
|
|
20241128,122800,282472520,3635,3635,3635,3635,0
|
|
20241128,122700,282472520,3635,3635,3635,3635,0
|
|
20241128,122600,282472520,3635,3635,3635,3635,1
|
|
20241128,122500,282468885,3615,3615,3615,3615,0
|
|
20241128,122400,282468885,3615,3625,3625,3615,2329
|
|
20241128,122300,274039100,3620,3625,3625,3620,555
|
|
20241128,122200,272027985,3635,3635,3635,3635,0
|
|
20241128,122100,272027985,3635,3635,3635,3635,100
|
|
20241128,122000,271664485,3635,3635,3635,3635,21
|
|
20241128,121900,271588150,3635,3635,3635,3635,150
|
|
20241128,121800,271042900,3635,3635,3635,3635,0
|
|
20241128,121700,271042900,3635,3635,3635,3635,0
|
|
20241128,121600,271042900,3635,3635,3635,3635,20
|
|
20241128,121500,270970200,3635,3635,3635,3635,0
|
|
20241128,121400,270970200,3635,3635,3635,3635,0
|
|
20241128,121300,270970200,3635,3635,3635,3635,0
|
|
20241128,121200,270970200,3635,3635,3635,3635,0
|
|
20241128,121100,270970200,3635,3635,3635,3635,2
|
|
20241128,121000,270962930,3625,3635,3635,3625,9
|
|
20241128,120900,270930285,3640,3640,3640,3640,0
|
|
20241128,120800,270930285,3640,3640,3640,3640,0
|
|
20241128,120700,270930285,3640,3640,3640,3640,0
|
|
20241128,120600,270930285,3640,3640,3640,3640,0
|
|
20241128,120500,270930285,3640,3640,3640,3640,3
|
|
20241128,120400,270919365,3630,3630,3630,3630,0
|
|
20241128,120300,270919365,3630,3630,3630,3630,0
|
|
20241128,120200,270919365,3630,3640,3640,3630,79
|
|
20241128,120100,270632095,3640,3640,3640,3640,274
|
|
20241128,120000,269634735,3645,3645,3645,3645,0
|
|
20241128,115900,269634735,3645,3645,3645,3645,111
|
|
20241128,115800,269230140,3645,3645,3645,3645,0
|
|
20241128,115700,269230140,3645,3645,3645,3645,1
|
|
20241128,115600,269226495,3645,3645,3645,3645,0
|
|
20241128,115500,269226495,3645,3645,3645,3645,0
|
|
20241128,115400,269226495,3645,3645,3645,3645,0
|
|
20241128,115300,269226495,3645,3640,3645,3640,2200
|
|
20241128,115200,261217990,3640,3640,3640,3640,24
|
|
20241128,115100,261130630,3640,3640,3640,3640,0
|
|
20241128,115000,261130630,3640,3640,3640,3635,5
|
|
20241128,114900,261112435,3645,3645,3645,3645,1
|
|
20241128,114800,261108790,3615,3645,3645,3615,27
|
|
20241128,114700,261011155,3615,3615,3615,3615,0
|
|
20241128,114600,261011155,3615,3615,3615,3615,0
|
|
20241128,114500,261011155,3615,3610,3615,3610,585
|
|
20241128,114400,258896700,3610,3605,3610,3605,4162
|
|
20241128,114300,243884005,3600,3600,3600,3600,1560
|
|
20241128,114200,238268005,3600,3600,3600,3600,5
|
|
20241128,114100,238250005,3600,3600,3600,3600,7
|
|
20241128,114000,238224805,3600,3600,3600,3600,130
|
|
20241128,113900,237756805,3600,3600,3600,3600,30
|
|
20241128,113800,237648805,3600,3600,3600,3600,0
|
|
20241128,113700,237648805,3600,3590,3600,3590,225
|
|
20241128,113600,236841025,3590,3590,3590,3590,0
|
|
20241128,113500,236841025,3590,3590,3590,3590,700
|
|
20241128,113400,234328025,3590,3590,3590,3590,512
|
|
20241128,113300,232489945,3595,3595,3595,3595,226
|
|
20241128,113200,231677475,3595,3595,3595,3595,0
|
|
20241128,113100,231677475,3595,3595,3595,3595,0
|
|
20241128,113000,231677475,3595,3595,3595,3595,0
|
|
20241128,112900,231677475,3595,3595,3595,3595,1
|
|
20241128,112800,231673880,3595,3595,3595,3595,0
|
|
20241128,112700,231673880,3595,3595,3595,3595,25
|
|
20241128,112600,231584005,3595,3595,3595,3595,0
|
|
20241128,112500,231584005,3595,3595,3595,3595,0
|
|
20241128,112400,231584005,3595,3595,3595,3595,88
|
|
20241128,112300,231267645,3600,3600,3600,3600,0
|
|
20241128,112200,231267645,3600,3600,3600,3600,2
|
|
20241128,112100,231260445,3600,3600,3600,3600,0
|
|
20241128,112000,231260445,3600,3595,3600,3595,510
|
|
20241128,111900,229424495,3595,3600,3600,3595,63
|
|
20241128,111800,229198005,3600,3605,3605,3600,51
|
|
20241128,111700,229014400,3605,3605,3605,3605,0
|
|
20241128,111600,229014400,3605,3595,3605,3595,120
|
|
20241128,111500,228582565,3595,3600,3600,3595,817
|
|
20241128,111400,225645345,3600,3600,3600,3600,300
|
|
20241128,111300,224565345,3600,3600,3600,3600,79
|
|
20241128,111200,224280945,3605,3605,3605,3605,100
|
|
20241128,111100,223920445,3605,3605,3605,3605,0
|
|
20241128,111000,223920445,3605,3605,3605,3605,40
|
|
20241128,110900,223776245,3605,3605,3605,3605,200
|
|
20241128,110800,223055245,3600,3600,3600,3600,2
|
|
20241128,110700,223048045,3600,3600,3600,3600,2
|
|
20241128,110600,223040845,3600,3600,3600,3600,4486
|
|
20241128,110500,206891245,3600,3605,3605,3600,578
|
|
20241128,110400,204809780,3605,3605,3605,3605,42
|
|
20241128,110300,204658370,3605,3605,3605,3605,0
|
|
20241128,110200,204658370,3605,3605,3605,3605,59
|
|
20241128,110100,204445675,3605,3605,3605,3605,15
|
|
20241128,110000,204391600,3605,3610,3610,3605,31
|
|
20241128,105900,204279840,3600,3600,3600,3600,188
|
|
20241128,105800,203603040,3605,3605,3605,3605,25
|
|
20241128,105700,203512915,3605,3610,3610,3605,60
|
|
20241128,105600,203296510,3610,3610,3610,3610,1800
|
|
20241128,105500,196798510,3600,3610,3610,3600,2041
|
|
20241128,105400,189447370,3610,3610,3610,3610,0
|
|
20241128,105300,189447370,3610,3610,3610,3610,54
|
|
20241128,105200,189252430,3610,3610,3610,3610,50
|
|
20241128,105100,189071930,3610,3610,3610,3610,4
|
|
20241128,105000,189057490,3610,3610,3610,3610,88
|
|
20241128,104900,188739810,3610,3610,3610,3610,2
|
|
20241128,104800,188732590,3610,3610,3610,3610,90
|
|
20241128,104700,188407690,3610,3610,3610,3610,0
|
|
20241128,104600,188407690,3610,3610,3610,3610,0
|
|
20241128,104500,188407690,3610,3610,3610,3610,0
|
|
20241128,104400,188407690,3610,3610,3610,3610,15
|
|
20241128,104300,188353540,3610,3610,3610,3610,0
|
|
20241128,104200,188353540,3610,3610,3610,3610,48
|
|
20241128,104100,188180260,3610,3610,3610,3610,0
|
|
20241128,104000,188180260,3610,3610,3610,3610,0
|
|
20241128,103900,188180260,3610,3610,3610,3610,38
|
|
20241128,103800,188043080,3600,3600,3600,3600,5
|
|
20241128,103700,188025080,3600,3610,3610,3600,2800
|
|
20241128,103600,177933610,3610,3610,3610,3610,10
|
|
20241128,103500,177897510,3610,3610,3610,3610,974
|
|
20241128,103400,174381370,3610,3610,3610,3610,500
|
|
20241128,103300,172576370,3620,3620,3620,3620,100
|
|
20241128,103200,172214370,3615,3615,3615,3615,100
|
|
20241128,103100,171852870,3610,3620,3620,3610,2909
|
|
20241128,103000,161343055,3615,3615,3615,3615,0
|
|
20241128,102900,161343055,3615,3630,3630,3615,4602
|
|
20241128,102800,144668730,3640,3640,3640,3640,0
|
|
20241128,102700,144668730,3640,3640,3640,3640,2
|
|
20241128,102600,144661450,3640,3640,3640,3640,0
|
|
20241128,102500,144661450,3640,3640,3640,3640,1
|
|
20241128,102400,144657810,3645,3645,3645,3645,0
|
|
20241128,102300,144657810,3645,3645,3645,3645,7
|
|
20241128,102200,144632295,3645,3630,3645,3630,886
|
|
20241128,102100,141413025,3625,3625,3625,3625,60
|
|
20241128,102000,141195525,3630,3630,3630,3630,0
|
|
20241128,101900,141195525,3630,3630,3630,3630,2228
|
|
20241128,101800,133107885,3630,3630,3630,3630,500
|
|
20241128,101700,131292885,3630,3630,3630,3630,0
|
|
20241128,101600,131292885,3630,3630,3630,3630,114
|
|
20241128,101500,130879065,3630,3630,3630,3630,0
|
|
20241128,101400,130879065,3630,3635,3635,3630,736
|
|
20241128,101300,128203710,3635,3635,3635,3635,0
|
|
20241128,101200,128203710,3635,3640,3640,3635,458
|
|
20241128,101100,126538485,3645,3645,3645,3640,52
|
|
20241128,101000,126349150,3635,3635,3635,3635,0
|
|
20241128,100900,126349150,3635,3645,3645,3635,3000
|
|
20241128,100800,115434150,3645,3635,3645,3635,40
|
|
20241128,100700,115288420,3635,3645,3645,3635,561
|
|
20241128,100600,113249075,3640,3645,3645,3640,193
|
|
20241128,100500,112546550,3645,3645,3645,3645,17
|
|
20241128,100400,112484585,3645,3640,3645,3640,554
|
|
20241128,100300,110468005,3640,3640,3640,3640,194
|
|
20241128,100200,109761845,3640,3640,3640,3640,15
|
|
20241128,100100,109707245,3645,3645,3645,3645,0
|
|
20241128,100000,109707245,3645,3640,3645,3640,11
|
|
20241128,095900,109667155,3645,3645,3645,3645,18
|
|
20241128,095800,109601545,3645,3645,3645,3645,7
|
|
20241128,095700,109576030,3645,3645,3645,3645,30
|
|
20241128,095600,109466680,3645,3645,3645,3645,1
|
|
20241128,095500,109463035,3645,3640,3645,3635,174
|
|
20241128,095400,108829855,3640,3640,3640,3640,248
|
|
20241128,095300,107927135,3640,3640,3640,3640,0
|
|
20241128,095200,107927135,3640,3640,3640,3640,20
|
|
20241128,095100,107854335,3635,3630,3635,3630,261
|
|
20241128,095000,106906705,3630,3630,3630,3630,600
|
|
20241128,094900,104728705,3635,3635,3635,3635,2
|
|
20241128,094800,104721435,3635,3635,3635,3635,400
|
|
20241128,094700,103267435,3635,3635,3635,3635,54
|
|
20241128,094600,103071145,3635,3635,3635,3635,100
|
|
20241128,094500,102707645,3635,3640,3640,3635,1002
|
|
20241128,094400,99060765,3645,3645,3645,3645,19
|
|
20241128,094300,98991510,3650,3650,3650,3645,683
|
|
20241128,094200,96501675,3655,3655,3655,3655,247
|
|
20241128,094100,95598890,3660,3660,3660,3660,26
|
|
20241128,094000,95503730,3660,3660,3660,3660,169
|
|
20241128,093900,94885190,3660,3660,3660,3660,53
|
|
20241128,093800,94691210,3660,3660,3660,3660,168
|
|
20241128,093700,94076330,3655,3655,3655,3655,0
|
|
20241128,093600,94076330,3655,3655,3655,3655,0
|
|
20241128,093500,94076330,3655,3645,3655,3645,1627
|
|
20241128,093400,88143605,3645,3650,3650,3645,345
|
|
20241128,093300,86885580,3645,3645,3645,3645,500
|
|
20241128,093200,85063080,3655,3645,3655,3645,101
|
|
20241128,093100,84693935,3645,3645,3645,3645,138
|
|
20241128,093000,84190925,3645,3655,3655,3645,1214
|
|
20241128,092900,79757215,3660,3660,3660,3660,260
|
|
20241128,092800,78805615,3660,3675,3675,3660,3286
|
|
20241128,092700,66777955,3675,3665,3675,3665,29
|
|
20241128,092600,66671645,3660,3660,3660,3660,0
|
|
20241128,092500,66671645,3660,3660,3660,3660,1
|
|
20241128,092400,66667985,3660,3670,3670,3660,340
|
|
20241128,092300,65422100,3680,3665,3685,3665,1102
|
|
20241128,092200,61367220,3665,3665,3665,3665,1664
|
|
20241128,092100,55268660,3655,3660,3665,3655,1050
|
|
20241128,092000,51427345,3665,3665,3665,3665,86
|
|
20241128,091900,51112155,3655,3655,3660,3655,2566
|
|
20241128,091800,41723870,3650,3650,3650,3650,0
|
|
20241128,091700,41723870,3650,3650,3650,3650,440
|
|
20241128,091600,40117870,3655,3655,3655,3655,0
|
|
20241128,091500,40117870,3655,3655,3655,3655,8
|
|
20241128,091400,40088630,3645,3645,3645,3645,38
|
|
20241128,091300,39950120,3625,3625,3625,3625,0
|
|
20241128,091200,39950120,3625,3625,3625,3625,0
|
|
20241128,091100,39950120,3625,3645,3645,3620,2650
|
|
20241128,091000,30318430,3645,3645,3645,3645,877
|
|
20241128,090900,27121765,3645,3645,3645,3645,555
|
|
20241128,090800,25098790,3620,3630,3645,3620,1206
|
|
20241128,090700,20707130,3610,3620,3620,3605,308
|
|
20241128,090600,19595145,3620,3620,3620,3620,13
|
|
20241128,090500,19548085,3605,3640,3640,3605,1174
|
|
20241128,090400,15311605,3620,3620,3620,3620,300
|
|
20241128,090300,14225605,3620,3620,3620,3620,169
|
|
20241128,090200,13613825,3620,3600,3620,3600,880
|
|
20241128,090100,10434975,3605,3610,3610,3605,688
|
|
20241128,090000,7954125,3610,3640,3640,3610,2191
|