785 lines
39 KiB
CSV
785 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,220200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,220100,11633991690,4880,4880,4880,4880,0
|
|
20241127,220000,11633991690,4880,4880,4880,4880,0
|
|
20241127,215900,11633991690,4880,4880,4880,4880,0
|
|
20241127,215800,11633991690,4880,4880,4880,4880,0
|
|
20241127,215700,11633991690,4880,4880,4880,4880,0
|
|
20241127,215600,11633991690,4880,4880,4880,4880,0
|
|
20241127,215500,11633991690,4880,4880,4880,4880,0
|
|
20241127,215400,11633991690,4880,4880,4880,4880,0
|
|
20241127,215300,11633991690,4880,4880,4880,4880,0
|
|
20241127,215200,11633991690,4880,4880,4880,4880,0
|
|
20241127,215100,11633991690,4880,4880,4880,4880,0
|
|
20241127,215000,11633991690,4880,4880,4880,4880,0
|
|
20241127,214900,11633991690,4880,4880,4880,4880,0
|
|
20241127,214800,11633991690,4880,4880,4880,4880,0
|
|
20241127,214700,11633991690,4880,4880,4880,4880,0
|
|
20241127,214600,11633991690,4880,4880,4880,4880,0
|
|
20241127,214500,11633991690,4880,4880,4880,4880,0
|
|
20241127,214400,11633991690,4880,4880,4880,4880,0
|
|
20241127,214300,11633991690,4880,4880,4880,4880,0
|
|
20241127,214200,11633991690,4880,4880,4880,4880,0
|
|
20241127,214100,11633991690,4880,4880,4880,4880,0
|
|
20241127,214000,11633991690,4880,4880,4880,4880,0
|
|
20241127,213900,11633991690,4880,4880,4880,4880,0
|
|
20241127,213800,11633991690,4880,4880,4880,4880,0
|
|
20241127,213700,11633991690,4880,4880,4880,4880,0
|
|
20241127,213600,11633991690,4880,4880,4880,4880,0
|
|
20241127,213500,11633991690,4880,4880,4880,4880,0
|
|
20241127,213400,11633991690,4880,4880,4880,4880,0
|
|
20241127,213300,11633991690,4880,4880,4880,4880,0
|
|
20241127,213200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,213100,11633991690,4880,4880,4880,4880,0
|
|
20241127,213000,11633991690,4880,4880,4880,4880,0
|
|
20241127,212900,11633991690,4880,4880,4880,4880,0
|
|
20241127,212800,11633991690,4880,4880,4880,4880,0
|
|
20241127,212700,11633991690,4880,4880,4880,4880,0
|
|
20241127,212600,11633991690,4880,4880,4880,4880,0
|
|
20241127,212500,11633991690,4880,4880,4880,4880,0
|
|
20241127,212400,11633991690,4880,4880,4880,4880,0
|
|
20241127,212300,11633991690,4880,4880,4880,4880,0
|
|
20241127,212200,11633991690,4880,4880,4880,4880,0
|
|
20241127,212100,11633991690,4880,4880,4880,4880,0
|
|
20241127,212000,11633991690,4880,4880,4880,4880,0
|
|
20241127,211900,11633991690,4880,4880,4880,4880,0
|
|
20241127,211800,11633991690,4880,4880,4880,4880,0
|
|
20241127,211700,11633991690,4880,4880,4880,4880,0
|
|
20241127,211600,11633991690,4880,4880,4880,4880,0
|
|
20241127,211500,11633991690,4880,4880,4880,4880,0
|
|
20241127,211400,11633991690,4880,4880,4880,4880,0
|
|
20241127,211300,11633991690,4880,4880,4880,4880,0
|
|
20241127,211200,11633991690,4880,4880,4880,4880,0
|
|
20241127,211100,11633991690,4880,4880,4880,4880,0
|
|
20241127,211000,11633991690,4880,4880,4880,4880,0
|
|
20241127,210900,11633991690,4880,4880,4880,4880,0
|
|
20241127,210800,11633991690,4880,4880,4880,4880,0
|
|
20241127,210700,11633991690,4880,4880,4880,4880,0
|
|
20241127,210600,11633991690,4880,4880,4880,4880,0
|
|
20241127,210500,11633991690,4880,4880,4880,4880,0
|
|
20241127,210400,11633991690,4880,4880,4880,4880,0
|
|
20241127,210300,11633991690,4880,4880,4880,4880,0
|
|
20241127,210200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,210100,11633991690,4880,4880,4880,4880,0
|
|
20241127,210000,11633991690,4880,4880,4880,4880,0
|
|
20241127,205900,11633991690,4880,4880,4880,4880,0
|
|
20241127,205800,11633991690,4880,4880,4880,4880,0
|
|
20241127,205700,11633991690,4880,4880,4880,4880,0
|
|
20241127,205600,11633991690,4880,4880,4880,4880,0
|
|
20241127,205500,11633991690,4880,4880,4880,4880,0
|
|
20241127,205400,11633991690,4880,4880,4880,4880,0
|
|
20241127,205300,11633991690,4880,4880,4880,4880,0
|
|
20241127,205200,11633991690,4880,4880,4880,4880,0
|
|
20241127,205100,11633991690,4880,4880,4880,4880,0
|
|
20241127,205000,11633991690,4880,4880,4880,4880,0
|
|
20241127,204900,11633991690,4880,4880,4880,4880,0
|
|
20241127,204800,11633991690,4880,4880,4880,4880,0
|
|
20241127,204700,11633991690,4880,4880,4880,4880,0
|
|
20241127,204600,11633991690,4880,4880,4880,4880,0
|
|
20241127,204500,11633991690,4880,4880,4880,4880,0
|
|
20241127,204400,11633991690,4880,4880,4880,4880,0
|
|
20241127,204300,11633991690,4880,4880,4880,4880,0
|
|
20241127,204200,11633991690,4880,4880,4880,4880,0
|
|
20241127,204100,11633991690,4880,4880,4880,4880,0
|
|
20241127,204000,11633991690,4880,4880,4880,4880,0
|
|
20241127,203900,11633991690,4880,4880,4880,4880,0
|
|
20241127,203800,11633991690,4880,4880,4880,4880,0
|
|
20241127,203700,11633991690,4880,4880,4880,4880,0
|
|
20241127,203600,11633991690,4880,4880,4880,4880,0
|
|
20241127,203500,11633991690,4880,4880,4880,4880,0
|
|
20241127,203400,11633991690,4880,4880,4880,4880,0
|
|
20241127,203300,11633991690,4880,4880,4880,4880,0
|
|
20241127,203200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,203100,11633991690,4880,4880,4880,4880,0
|
|
20241127,203000,11633991690,4880,4880,4880,4880,0
|
|
20241127,202900,11633991690,4880,4880,4880,4880,0
|
|
20241127,202800,11633991690,4880,4880,4880,4880,0
|
|
20241127,202700,11633991690,4880,4880,4880,4880,0
|
|
20241127,202600,11633991690,4880,4880,4880,4880,0
|
|
20241127,202500,11633991690,4880,4880,4880,4880,0
|
|
20241127,202400,11633991690,4880,4880,4880,4880,0
|
|
20241127,202300,11633991690,4880,4880,4880,4880,0
|
|
20241127,202200,11633991690,4880,4880,4880,4880,0
|
|
20241127,202100,11633991690,4880,4880,4880,4880,0
|
|
20241127,202000,11633991690,4880,4880,4880,4880,0
|
|
20241127,201900,11633991690,4880,4880,4880,4880,0
|
|
20241127,201800,11633991690,4880,4880,4880,4880,0
|
|
20241127,201700,11633991690,4880,4880,4880,4880,0
|
|
20241127,201600,11633991690,4880,4880,4880,4880,0
|
|
20241127,201500,11633991690,4880,4880,4880,4880,0
|
|
20241127,201400,11633991690,4880,4880,4880,4880,0
|
|
20241127,201300,11633991690,4880,4880,4880,4880,0
|
|
20241127,201200,11633991690,4880,4880,4880,4880,0
|
|
20241127,201100,11633991690,4880,4880,4880,4880,0
|
|
20241127,201000,11633991690,4880,4880,4880,4880,0
|
|
20241127,200900,11633991690,4880,4880,4880,4880,0
|
|
20241127,200800,11633991690,4880,4880,4880,4880,0
|
|
20241127,200700,11633991690,4880,4880,4880,4880,0
|
|
20241127,200600,11633991690,4880,4880,4880,4880,0
|
|
20241127,200500,11633991690,4880,4880,4880,4880,0
|
|
20241127,200400,11633991690,4880,4880,4880,4880,0
|
|
20241127,200300,11633991690,4880,4880,4880,4880,0
|
|
20241127,200200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,200100,11633991690,4880,4880,4880,4880,0
|
|
20241127,200000,11633991690,4880,4880,4880,4880,0
|
|
20241127,195900,11633991690,4880,4880,4880,4880,0
|
|
20241127,195800,11633991690,4880,4880,4880,4880,0
|
|
20241127,195700,11633991690,4880,4880,4880,4880,0
|
|
20241127,195600,11633991690,4880,4880,4880,4880,0
|
|
20241127,195500,11633991690,4880,4880,4880,4880,0
|
|
20241127,195400,11633991690,4880,4880,4880,4880,0
|
|
20241127,195300,11633991690,4880,4880,4880,4880,0
|
|
20241127,195200,11633991690,4880,4880,4880,4880,0
|
|
20241127,195100,11633991690,4880,4880,4880,4880,0
|
|
20241127,195000,11633991690,4880,4880,4880,4880,0
|
|
20241127,194900,11633991690,4880,4880,4880,4880,0
|
|
20241127,194800,11633991690,4880,4880,4880,4880,0
|
|
20241127,194700,11633991690,4880,4880,4880,4880,0
|
|
20241127,194600,11633991690,4880,4880,4880,4880,0
|
|
20241127,194500,11633991690,4880,4880,4880,4880,0
|
|
20241127,194400,11633991690,4880,4880,4880,4880,0
|
|
20241127,194300,11633991690,4880,4880,4880,4880,0
|
|
20241127,194200,11633991690,4880,4880,4880,4880,0
|
|
20241127,194100,11633991690,4880,4880,4880,4880,0
|
|
20241127,194000,11633991690,4880,4880,4880,4880,0
|
|
20241127,193900,11633991690,4880,4880,4880,4880,0
|
|
20241127,193800,11633991690,4880,4880,4880,4880,0
|
|
20241127,193700,11633991690,4880,4880,4880,4880,0
|
|
20241127,193600,11633991690,4880,4880,4880,4880,0
|
|
20241127,193500,11633991690,4880,4880,4880,4880,0
|
|
20241127,193400,11633991690,4880,4880,4880,4880,0
|
|
20241127,193300,11633991690,4880,4880,4880,4880,0
|
|
20241127,193200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,193100,11633991690,4880,4880,4880,4880,0
|
|
20241127,193000,11633991690,4880,4880,4880,4880,0
|
|
20241127,192900,11633991690,4880,4880,4880,4880,0
|
|
20241127,192800,11633991690,4880,4880,4880,4880,0
|
|
20241127,192700,11633991690,4880,4880,4880,4880,0
|
|
20241127,192600,11633991690,4880,4880,4880,4880,0
|
|
20241127,192500,11633991690,4880,4880,4880,4880,0
|
|
20241127,192400,11633991690,4880,4880,4880,4880,0
|
|
20241127,192300,11633991690,4880,4880,4880,4880,0
|
|
20241127,192200,11633991690,4880,4880,4880,4880,0
|
|
20241127,192100,11633991690,4880,4880,4880,4880,0
|
|
20241127,192000,11633991690,4880,4880,4880,4880,0
|
|
20241127,191900,11633991690,4880,4880,4880,4880,0
|
|
20241127,191800,11633991690,4880,4880,4880,4880,0
|
|
20241127,191700,11633991690,4880,4880,4880,4880,0
|
|
20241127,191600,11633991690,4880,4880,4880,4880,0
|
|
20241127,191500,11633991690,4880,4880,4880,4880,0
|
|
20241127,191400,11633991690,4880,4880,4880,4880,0
|
|
20241127,191300,11633991690,4880,4880,4880,4880,0
|
|
20241127,191200,11633991690,4880,4880,4880,4880,0
|
|
20241127,191100,11633991690,4880,4880,4880,4880,0
|
|
20241127,191000,11633991690,4880,4880,4880,4880,0
|
|
20241127,190900,11633991690,4880,4880,4880,4880,0
|
|
20241127,190800,11633991690,4880,4880,4880,4880,0
|
|
20241127,190700,11633991690,4880,4880,4880,4880,0
|
|
20241127,190600,11633991690,4880,4880,4880,4880,0
|
|
20241127,190500,11633991690,4880,4880,4880,4880,0
|
|
20241127,190400,11633991690,4880,4880,4880,4880,0
|
|
20241127,190300,11633991690,4880,4880,4880,4880,0
|
|
20241127,190200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,190100,11633991690,4880,4880,4880,4880,0
|
|
20241127,190000,11633991690,4880,4880,4880,4880,0
|
|
20241127,185900,11633991690,4880,4880,4880,4880,0
|
|
20241127,185800,11633991690,4880,4880,4880,4880,0
|
|
20241127,185700,11633991690,4880,4880,4880,4880,0
|
|
20241127,185600,11633991690,4880,4880,4880,4880,0
|
|
20241127,185500,11633991690,4880,4880,4880,4880,0
|
|
20241127,185400,11633991690,4880,4880,4880,4880,0
|
|
20241127,185300,11633991690,4880,4880,4880,4880,0
|
|
20241127,185200,11633991690,4880,4880,4880,4880,0
|
|
20241127,185100,11633991690,4880,4880,4880,4880,0
|
|
20241127,185000,11633991690,4880,4880,4880,4880,0
|
|
20241127,184900,11633991690,4880,4880,4880,4880,0
|
|
20241127,184800,11633991690,4880,4880,4880,4880,0
|
|
20241127,184700,11633991690,4880,4880,4880,4880,0
|
|
20241127,184600,11633991690,4880,4880,4880,4880,0
|
|
20241127,184500,11633991690,4880,4880,4880,4880,0
|
|
20241127,184400,11633991690,4880,4880,4880,4880,0
|
|
20241127,184300,11633991690,4880,4880,4880,4880,0
|
|
20241127,184200,11633991690,4880,4880,4880,4880,0
|
|
20241127,184100,11633991690,4880,4880,4880,4880,0
|
|
20241127,184000,11633991690,4880,4880,4880,4880,0
|
|
20241127,183900,11633991690,4880,4880,4880,4880,0
|
|
20241127,183800,11633991690,4880,4880,4880,4880,0
|
|
20241127,183700,11633991690,4880,4880,4880,4880,0
|
|
20241127,183600,11633991690,4880,4880,4880,4880,0
|
|
20241127,183500,11633991690,4880,4880,4880,4880,0
|
|
20241127,183400,11633991690,4880,4880,4880,4880,0
|
|
20241127,183300,11633991690,4880,4880,4880,4880,0
|
|
20241127,183200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,183100,11633991690,4880,4880,4880,4880,0
|
|
20241127,183000,11633991690,4880,4880,4880,4880,0
|
|
20241127,182900,11633991690,4880,4880,4880,4880,0
|
|
20241127,182800,11633991690,4880,4880,4880,4880,0
|
|
20241127,182700,11633991690,4880,4880,4880,4880,0
|
|
20241127,182600,11633991690,4880,4880,4880,4880,0
|
|
20241127,182500,11633991690,4880,4880,4880,4880,0
|
|
20241127,182400,11633991690,4880,4880,4880,4880,0
|
|
20241127,182300,11633991690,4880,4880,4880,4880,0
|
|
20241127,182200,11633991690,4880,4880,4880,4880,0
|
|
20241127,182100,11633991690,4880,4880,4880,4880,0
|
|
20241127,182000,11633991690,4880,4880,4880,4880,0
|
|
20241127,181900,11633991690,4880,4880,4880,4880,0
|
|
20241127,181800,11633991690,4880,4880,4880,4880,0
|
|
20241127,181700,11633991690,4880,4880,4880,4880,0
|
|
20241127,181600,11633991690,4880,4880,4880,4880,0
|
|
20241127,181500,11633991690,4880,4880,4880,4880,0
|
|
20241127,181400,11633991690,4880,4880,4880,4880,0
|
|
20241127,181300,11633991690,4880,4880,4880,4880,0
|
|
20241127,181200,11633991690,4880,4880,4880,4880,0
|
|
20241127,181100,11633991690,4880,4880,4880,4880,0
|
|
20241127,181000,11633991690,4880,4880,4880,4880,0
|
|
20241127,180900,11633991690,4880,4880,4880,4880,0
|
|
20241127,180800,11633991690,4880,4880,4880,4880,0
|
|
20241127,180700,11633991690,4880,4880,4880,4880,0
|
|
20241127,180600,11633991690,4880,4880,4880,4880,0
|
|
20241127,180500,11633991690,4880,4880,4880,4880,0
|
|
20241127,180400,11633991690,4880,4880,4880,4880,0
|
|
20241127,180300,11633991690,4880,4880,4880,4880,0
|
|
20241127,180200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,180100,11633991690,4880,4880,4880,4880,0
|
|
20241127,180000,11633991690,4880,4880,4880,4880,0
|
|
20241127,175900,11633991690,4880,4880,4880,4880,0
|
|
20241127,175800,11633991690,4880,4880,4880,4880,0
|
|
20241127,175700,11633991690,4880,4880,4880,4880,0
|
|
20241127,175600,11633991690,4880,4880,4880,4880,0
|
|
20241127,175500,11633991690,4880,4880,4880,4880,0
|
|
20241127,175400,11633991690,4880,4880,4880,4880,0
|
|
20241127,175300,11633991690,4880,4880,4880,4880,0
|
|
20241127,175200,11633991690,4880,4880,4880,4880,0
|
|
20241127,175100,11633991690,4880,4880,4880,4880,0
|
|
20241127,175000,11633991690,4880,4880,4880,4880,0
|
|
20241127,174900,11633991690,4880,4880,4880,4880,0
|
|
20241127,174800,11633991690,4880,4880,4880,4880,0
|
|
20241127,174700,11633991690,4880,4880,4880,4880,0
|
|
20241127,174600,11633991690,4880,4880,4880,4880,0
|
|
20241127,174500,11633991690,4880,4880,4880,4880,0
|
|
20241127,174400,11633991690,4880,4880,4880,4880,0
|
|
20241127,174300,11633991690,4880,4880,4880,4880,0
|
|
20241127,174200,11633991690,4880,4880,4880,4880,0
|
|
20241127,174100,11633991690,4880,4880,4880,4880,0
|
|
20241127,174000,11633991690,4880,4880,4880,4880,0
|
|
20241127,173900,11633991690,4880,4880,4880,4880,0
|
|
20241127,173800,11633991690,4880,4880,4880,4880,0
|
|
20241127,173700,11633991690,4880,4880,4880,4880,0
|
|
20241127,173600,11633991690,4880,4880,4880,4880,0
|
|
20241127,173500,11633991690,4880,4880,4880,4880,0
|
|
20241127,173400,11633991690,4880,4880,4880,4880,0
|
|
20241127,173300,11633991690,4880,4880,4880,4880,0
|
|
20241127,173200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,173100,11633991690,4880,4880,4880,4880,0
|
|
20241127,173000,11633991690,4880,4880,4880,4880,0
|
|
20241127,172900,11633991690,4880,4880,4880,4880,0
|
|
20241127,172800,11633991690,4880,4880,4880,4880,0
|
|
20241127,172700,11633991690,4880,4880,4880,4880,0
|
|
20241127,172600,11633991690,4880,4880,4880,4880,0
|
|
20241127,172500,11633991690,4880,4880,4880,4880,0
|
|
20241127,172400,11633991690,4880,4880,4880,4880,0
|
|
20241127,172300,11633991690,4880,4880,4880,4880,0
|
|
20241127,172200,11633991690,4880,4880,4880,4880,0
|
|
20241127,172100,11633991690,4880,4880,4880,4880,0
|
|
20241127,172000,11633991690,4880,4880,4880,4880,0
|
|
20241127,171900,11633991690,4880,4880,4880,4880,0
|
|
20241127,171800,11633991690,4880,4880,4880,4880,0
|
|
20241127,171700,11633991690,4880,4880,4880,4880,0
|
|
20241127,171600,11633991690,4880,4880,4880,4880,0
|
|
20241127,171500,11633991690,4880,4880,4880,4880,0
|
|
20241127,171400,11633991690,4880,4880,4880,4880,0
|
|
20241127,171300,11633991690,4880,4880,4880,4880,0
|
|
20241127,171200,11633991690,4880,4880,4880,4880,0
|
|
20241127,171100,11633991690,4880,4880,4880,4880,0
|
|
20241127,171000,11633991690,4880,4880,4880,4880,0
|
|
20241127,170900,11633991690,4880,4880,4880,4880,0
|
|
20241127,170800,11633991690,4880,4880,4880,4880,0
|
|
20241127,170700,11633991690,4880,4880,4880,4880,0
|
|
20241127,170600,11633991690,4880,4880,4880,4880,0
|
|
20241127,170500,11633991690,4880,4880,4880,4880,0
|
|
20241127,170400,11633991690,4880,4880,4880,4880,0
|
|
20241127,170300,11633991690,4880,4880,4880,4880,0
|
|
20241127,170200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,170100,11633991690,4880,4880,4880,4880,0
|
|
20241127,170000,11633991690,4880,4880,4880,4880,0
|
|
20241127,165900,11633991690,4880,4880,4880,4880,0
|
|
20241127,165800,11633991690,4880,4880,4880,4880,0
|
|
20241127,165700,11633991690,4880,4880,4880,4880,0
|
|
20241127,165600,11633991690,4880,4880,4880,4880,0
|
|
20241127,165500,11633991690,4880,4880,4880,4880,0
|
|
20241127,165400,11633991690,4880,4880,4880,4880,0
|
|
20241127,165300,11633991690,4880,4880,4880,4880,0
|
|
20241127,165200,11633991690,4880,4880,4880,4880,0
|
|
20241127,165100,11633991690,4880,4880,4880,4880,0
|
|
20241127,165000,11633991690,4880,4880,4880,4880,0
|
|
20241127,164900,11633991690,4880,4880,4880,4880,0
|
|
20241127,164800,11633991690,4880,4880,4880,4880,0
|
|
20241127,164700,11633991690,4880,4880,4880,4880,0
|
|
20241127,164600,11633991690,4880,4880,4880,4880,0
|
|
20241127,164500,11633991690,4880,4880,4880,4880,0
|
|
20241127,164400,11633991690,4880,4880,4880,4880,0
|
|
20241127,164300,11633991690,4880,4880,4880,4880,0
|
|
20241127,164200,11633991690,4880,4880,4880,4880,0
|
|
20241127,164100,11633991690,4880,4880,4880,4880,0
|
|
20241127,164000,11633991690,4880,4880,4880,4880,0
|
|
20241127,163900,11633991690,4880,4880,4880,4880,0
|
|
20241127,163800,11633991690,4880,4880,4880,4880,0
|
|
20241127,163700,11633991690,4880,4880,4880,4880,0
|
|
20241127,163600,11633991690,4880,4880,4880,4880,0
|
|
20241127,163500,11633991690,4880,4880,4880,4880,0
|
|
20241127,163400,11633991690,4880,4880,4880,4880,0
|
|
20241127,163300,11633991690,4880,4880,4880,4880,0
|
|
20241127,163200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,163100,11633991690,4880,4880,4880,4880,0
|
|
20241127,163000,11633991690,4880,4880,4880,4880,0
|
|
20241127,162900,11633991690,4880,4880,4880,4880,0
|
|
20241127,162800,11633991690,4880,4880,4880,4880,0
|
|
20241127,162700,11633991690,4880,4880,4880,4880,0
|
|
20241127,162600,11633991690,4880,4880,4880,4880,0
|
|
20241127,162500,11633991690,4880,4880,4880,4880,0
|
|
20241127,162400,11633991690,4880,4880,4880,4880,0
|
|
20241127,162300,11633991690,4880,4880,4880,4880,0
|
|
20241127,162200,11633991690,4880,4880,4880,4880,0
|
|
20241127,162100,11633991690,4880,4880,4880,4880,0
|
|
20241127,162000,11633991690,4880,4880,4880,4880,0
|
|
20241127,161900,11633991690,4880,4880,4880,4880,0
|
|
20241127,161800,11633991690,4880,4880,4880,4880,0
|
|
20241127,161700,11633991690,4880,4880,4880,4880,0
|
|
20241127,161600,11633991690,4880,4880,4880,4880,0
|
|
20241127,161500,11633991690,4880,4880,4880,4880,0
|
|
20241127,161400,11633991690,4880,4880,4880,4880,0
|
|
20241127,161300,11633991690,4880,4880,4880,4880,0
|
|
20241127,161200,11633991690,4880,4880,4880,4880,0
|
|
20241127,161100,11633991690,4880,4880,4880,4880,0
|
|
20241127,161000,11633991690,4880,4880,4880,4880,0
|
|
20241127,160900,11633991690,4880,4880,4880,4880,0
|
|
20241127,160800,11633991690,4880,4880,4880,4880,0
|
|
20241127,160700,11633991690,4880,4880,4880,4880,0
|
|
20241127,160600,11633991690,4880,4880,4880,4880,0
|
|
20241127,160500,11633991690,4880,4880,4880,4880,0
|
|
20241127,160400,11633991690,4880,4880,4880,4880,0
|
|
20241127,160300,11633991690,4880,4880,4880,4880,0
|
|
20241127,160200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,160100,11633991690,4880,4880,4880,4880,0
|
|
20241127,160000,11633991690,4880,4880,4880,4880,0
|
|
20241127,155900,11633991690,4880,4880,4880,4880,0
|
|
20241127,155800,11633991690,4880,4880,4880,4880,0
|
|
20241127,155700,11633991690,4880,4880,4880,4880,0
|
|
20241127,155600,11633991690,4880,4880,4880,4880,0
|
|
20241127,155500,11633991690,4880,4880,4880,4880,0
|
|
20241127,155400,11633991690,4880,4880,4880,4880,0
|
|
20241127,155300,11633991690,4880,4880,4880,4880,0
|
|
20241127,155200,11633991690,4880,4880,4880,4880,0
|
|
20241127,155100,11633991690,4880,4880,4880,4880,0
|
|
20241127,155000,11633991690,4880,4880,4880,4880,0
|
|
20241127,154900,11633991690,4880,4880,4880,4880,0
|
|
20241127,154800,11633991690,4880,4880,4880,4880,0
|
|
20241127,154700,11633991690,4880,4880,4880,4880,0
|
|
20241127,154600,11633991690,4880,4880,4880,4880,0
|
|
20241127,154500,11633991690,4880,4880,4880,4880,0
|
|
20241127,154400,11633991690,4880,4880,4880,4880,0
|
|
20241127,154300,11633991690,4880,4880,4880,4880,0
|
|
20241127,154200,11633991690,4880,4880,4880,4880,0
|
|
20241127,154100,11633991690,4880,4880,4880,4880,0
|
|
20241127,154000,11633991690,4880,4880,4880,4880,0
|
|
20241127,153900,11633991690,4880,4880,4880,4880,0
|
|
20241127,153800,11633991690,4880,4880,4880,4880,0
|
|
20241127,153700,11633991690,4880,4880,4880,4880,0
|
|
20241127,153600,11633991690,4880,4880,4880,4880,0
|
|
20241127,153500,11633991690,4880,4880,4880,4880,0
|
|
20241127,153400,11633991690,4880,4880,4880,4880,0
|
|
20241127,153300,11633991690,4880,4880,4880,4880,0
|
|
20241127,153200,11633991690,4880,4880,4880,4880,22245
|
|
20241127,153100,11633991690,4880,4880,4880,4880,0
|
|
20241127,153000,11633991690,4880,4880,4880,4880,22245
|
|
20241127,152900,11525436090,4845,4845,4845,4845,0
|
|
20241127,152800,11525436090,4845,4845,4845,4845,0
|
|
20241127,152700,11525436090,4845,4845,4845,4845,0
|
|
20241127,152600,11525436090,4845,4845,4845,4845,0
|
|
20241127,152500,11525436090,4845,4845,4845,4845,0
|
|
20241127,152400,11525436090,4845,4845,4845,4845,0
|
|
20241127,152300,11525436090,4845,4845,4845,4845,0
|
|
20241127,152200,11525436090,4845,4845,4845,4845,0
|
|
20241127,152100,11525436090,4845,4845,4845,4845,0
|
|
20241127,152000,11525436090,4845,4845,4845,4845,0
|
|
20241127,151900,11525436090,4845,4850,4860,4845,3127
|
|
20241127,151800,11510262345,4850,4850,4850,4835,3438
|
|
20241127,151700,11493623370,4840,4850,4865,4825,12154
|
|
20241127,151600,11434881630,4845,4855,4865,4835,3978
|
|
20241127,151500,11415592650,4870,4860,4875,4850,2596
|
|
20241127,151400,11402987840,4865,4880,4880,4865,688
|
|
20241127,151300,11399640405,4880,4895,4900,4860,3080
|
|
20241127,151200,11384609855,4885,4885,4895,4865,764
|
|
20241127,151100,11380877100,4885,4870,4885,4855,1690
|
|
20241127,151000,11372630405,4870,4830,4870,4830,1205
|
|
20241127,150900,11366788570,4830,4840,4840,4830,107
|
|
20241127,150800,11366271650,4840,4830,4845,4825,3497
|
|
20241127,150700,11349366670,4830,4840,4840,4830,923
|
|
20241127,150600,11344905165,4835,4830,4840,4830,479
|
|
20241127,150500,11342588995,4820,4825,4830,4820,1725
|
|
20241127,150400,11334262995,4825,4830,4830,4815,7126
|
|
20241127,150300,11299880315,4825,4845,4845,4825,3409
|
|
20241127,150200,11283413000,4845,4845,4845,4845,1061
|
|
20241127,150100,11278272455,4840,4845,4850,4840,187
|
|
20241127,150000,11277366460,4840,4875,4875,4840,8500
|
|
20241127,145900,11236073720,4875,4875,4875,4870,8
|
|
20241127,145800,11236034725,4875,4870,4875,4870,1769
|
|
20241127,145700,11227415850,4870,4870,4880,4870,1973
|
|
20241127,145600,11217800990,4870,4880,4880,4870,898
|
|
20241127,145500,11213420210,4880,4885,4890,4880,1841
|
|
20241127,145400,11204434780,4890,4900,4910,4890,726
|
|
20241127,145300,11200877535,4910,4890,4910,4880,4959
|
|
20241127,145200,11176586205,4890,4895,4895,4880,104
|
|
20241127,145100,11176078635,4895,4895,4895,4875,483
|
|
20241127,145000,11173716360,4875,4895,4895,4875,1784
|
|
20241127,144900,11165015360,4875,4895,4895,4865,903
|
|
20241127,144800,11160614695,4895,4895,4895,4895,3
|
|
20241127,144700,11160600010,4875,4890,4905,4875,2451
|
|
20241127,144600,11148613045,4850,4855,4900,4850,4178
|
|
20241127,144500,11128172155,4840,4860,4865,4840,2528
|
|
20241127,144400,11115876585,4860,4855,4865,4835,3125
|
|
20241127,144300,11100726240,4865,4860,4865,4860,1911
|
|
20241127,144200,11091430660,4860,4860,4860,4860,300
|
|
20241127,144100,11089972660,4865,4850,4870,4850,576
|
|
20241127,144000,11087177575,4845,4850,4850,4845,1075
|
|
20241127,143900,11081968875,4850,4850,4850,4845,1318
|
|
20241127,143800,11075578265,4860,4860,4865,4860,542
|
|
20241127,143700,11072943710,4845,4855,4855,4845,1618
|
|
20241127,143600,11065096440,4860,4860,4860,4855,1464
|
|
20241127,143500,11057987900,4840,4860,4860,4840,180
|
|
20241127,143400,11057116560,4850,4850,4850,4830,719
|
|
20241127,143300,11053633410,4850,4835,4850,4830,3105
|
|
20241127,143200,11038620280,4835,4840,4840,4835,230
|
|
20241127,143100,11037507105,4840,4845,4845,4840,163
|
|
20241127,143000,11036717710,4840,4855,4855,4840,174
|
|
20241127,142900,11035874075,4855,4860,4860,4855,31
|
|
20241127,142800,11035723505,4860,4855,4860,4855,60
|
|
20241127,142700,11035432080,4855,4855,4855,4855,570
|
|
20241127,142600,11032664730,4835,4835,4855,4835,642
|
|
20241127,142500,11029554660,4835,4835,4855,4835,117
|
|
20241127,142400,11028988925,4830,4850,4855,4830,56
|
|
20241127,142300,11028717665,4850,4850,4850,4845,671
|
|
20241127,142200,11025463675,4825,4825,4850,4825,440
|
|
20241127,142100,11023340650,4825,4860,4860,4825,4039
|
|
20241127,142000,11003846320,4860,4870,4880,4825,5711
|
|
20241127,141900,10976140700,4865,4870,4870,4860,1311
|
|
20241127,141800,10969762715,4875,4885,4885,4875,26
|
|
20241127,141700,10969635780,4885,4875,4890,4875,569
|
|
20241127,141600,10966859870,4875,4885,4890,4875,883
|
|
20241127,141500,10962546995,4885,4880,4895,4880,1468
|
|
20241127,141400,10955370700,4895,4900,4900,4880,474
|
|
20241127,141300,10953049930,4900,4880,4900,4875,1851
|
|
20241127,141200,10943983750,4875,4875,4875,4870,438
|
|
20241127,141100,10941848515,4875,4845,4875,4845,84
|
|
20241127,141000,10941441385,4845,4845,4845,4845,136
|
|
20241127,140900,10940782465,4815,4860,4875,4815,3128
|
|
20241127,140800,10925627935,4860,4860,4860,4855,136
|
|
20241127,140700,10924967015,4860,4840,4860,4840,528
|
|
20241127,140600,10922406265,4840,4840,4840,4830,61
|
|
20241127,140500,10922111325,4830,4830,4830,4830,0
|
|
20241127,140400,10922111325,4830,4845,4850,4830,892
|
|
20241127,140300,10917794050,4850,4855,4855,4850,30
|
|
20241127,140200,10917648405,4855,4860,4865,4840,1232
|
|
20241127,140100,10911667445,4860,4860,4865,4860,66
|
|
20241127,140000,10911346680,4860,4860,4865,4855,1100
|
|
20241127,135900,10906000675,4860,4840,4860,4840,834
|
|
20241127,135800,10901957810,4840,4825,4840,4820,282
|
|
20241127,135700,10900597135,4845,4845,4845,4845,1522
|
|
20241127,135600,10893223045,4845,4815,4845,4805,1337
|
|
20241127,135500,10886773620,4825,4845,4850,4805,3153
|
|
20241127,135400,10871566090,4845,4830,4850,4825,268
|
|
20241127,135300,10870268330,4825,4820,4825,4820,128
|
|
20241127,135200,10869651105,4825,4810,4825,4805,2886
|
|
20241127,135100,10855768330,4810,4825,4825,4810,1362
|
|
20241127,135000,10849208050,4830,4845,4845,4830,979
|
|
20241127,134900,10844474650,4850,4820,4850,4820,1550
|
|
20241127,134800,10836974970,4820,4810,4820,4805,1182
|
|
20241127,134700,10831290165,4805,4815,4830,4805,3551
|
|
20241127,134600,10814185875,4820,4820,4835,4820,3831
|
|
20241127,134500,10795712075,4815,4815,4835,4810,1726
|
|
20241127,134400,10787401115,4815,4810,4815,4810,82
|
|
20241127,134300,10787006340,4810,4815,4815,4800,736
|
|
20241127,134200,10783470970,4805,4795,4810,4790,2768
|
|
20241127,134100,10770170380,4795,4795,4795,4785,1526
|
|
20241127,134000,10762861050,4800,4795,4805,4785,2224
|
|
20241127,133900,10752193780,4795,4765,4795,4750,9785
|
|
20241127,133800,10705597685,4775,4810,4810,4755,15459
|
|
20241127,133700,10631631820,4810,4860,4870,4810,14029
|
|
20241127,133600,10563751825,4860,4860,4870,4860,1954
|
|
20241127,133500,10554249255,4860,4865,4870,4860,3667
|
|
20241127,133400,10536411565,4865,4865,4870,4860,937
|
|
20241127,133300,10531853135,4860,4870,4875,4860,1894
|
|
20241127,133200,10522635635,4865,4875,4885,4865,1312
|
|
20241127,133100,10516245750,4875,4880,4880,4875,502
|
|
20241127,133000,10513797730,4870,4920,4920,4870,5150
|
|
20241127,132900,10488651370,4915,4915,4920,4905,609
|
|
20241127,132800,10485658460,4915,4915,4920,4900,364
|
|
20241127,132700,10483871755,4920,4895,4920,4880,2789
|
|
20241127,132600,10470177040,4895,4890,4895,4890,215
|
|
20241127,132500,10469124810,4895,4885,4895,4885,402
|
|
20241127,132400,10467159530,4885,4870,4885,4870,219
|
|
20241127,132300,10466090920,4870,4870,4885,4865,1242
|
|
20241127,132200,10460044820,4870,4890,4890,4870,397
|
|
20241127,132100,10458111210,4895,4895,4895,4895,116
|
|
20241127,132000,10457543390,4900,4870,4900,4865,4153
|
|
20241127,131900,10437297995,4845,4855,4855,4845,4902
|
|
20241127,131800,10413518525,4860,4860,4875,4860,3066
|
|
20241127,131700,10398610175,4870,4860,4870,4860,207
|
|
20241127,131600,10397604105,4890,4875,4890,4850,9234
|
|
20241127,131500,10352664830,4880,4865,4900,4865,6093
|
|
20241127,131400,10322926525,4875,4855,4885,4855,1671
|
|
20241127,131300,10314789175,4855,4855,4870,4850,1729
|
|
20241127,131200,10306384265,4855,4875,4895,4845,11280
|
|
20241127,131100,10251596410,4875,4920,4925,4875,14249
|
|
20241127,131000,10181831010,4920,4920,4925,4910,1861
|
|
20241127,130900,10172691470,4910,4945,4945,4910,3446
|
|
20241127,130800,10155744140,4945,4945,4945,4945,98
|
|
20241127,130700,10155259530,4945,4925,4945,4920,4551
|
|
20241127,130600,10132866550,4930,4935,4935,4925,4656
|
|
20241127,130500,10109929530,4935,4935,4935,4930,153
|
|
20241127,130400,10109174480,4950,4950,4950,4950,0
|
|
20241127,130300,10109174480,4950,4935,4950,4935,51
|
|
20241127,130200,10108922780,4925,4930,4945,4925,2821
|
|
20241127,130100,10095024790,4930,4935,4950,4930,470
|
|
20241127,130000,10092707460,4950,4925,4950,4925,6233
|
|
20241127,125900,10062008315,4925,4935,4935,4920,4153
|
|
20241127,125800,10041546700,4940,4940,4950,4940,1041
|
|
20241127,125700,10036404080,4940,4940,4945,4940,833
|
|
20241127,125600,10032288310,4940,4940,4960,4940,750
|
|
20241127,125500,10028583000,4940,4950,4950,4940,3615
|
|
20241127,125400,10010716865,4950,4955,4955,4950,526
|
|
20241127,125300,10008111050,4960,4955,4960,4955,1223
|
|
20241127,125200,10002045130,4965,4965,4965,4955,290
|
|
20241127,125100,10000606800,4965,4950,4965,4950,166
|
|
20241127,125000,9999784800,4950,4955,4955,4945,1125
|
|
20241127,124900,9994216040,4945,4960,4960,4945,1037
|
|
20241127,124800,9989087610,4945,4940,4950,4935,990
|
|
20241127,124700,9984197920,4940,4965,4965,4935,3168
|
|
20241127,124600,9968539775,4965,4970,4975,4960,390
|
|
20241127,124500,9966601370,4970,4965,4975,4965,498
|
|
20241127,124400,9964126170,4960,4960,4960,4960,473
|
|
20241127,124300,9961780090,4960,4960,4970,4960,523
|
|
20241127,124200,9959185910,4965,4950,4965,4950,273
|
|
20241127,124100,9957831215,4970,4950,4970,4940,316
|
|
20241127,124000,9956267240,4930,4950,4950,4925,1880
|
|
20241127,123900,9946998705,4935,4930,4935,4930,321
|
|
20241127,123800,9945415070,4930,4940,4950,4930,825
|
|
20241127,123700,9941346380,4940,4940,4950,4940,116
|
|
20241127,123600,9940772990,4940,4940,4940,4940,172
|
|
20241127,123500,9939923310,4950,4940,4950,4930,1146
|
|
20241127,123400,9934264860,4935,4935,4940,4930,952
|
|
20241127,123300,9929567085,4935,4935,4945,4920,2500
|
|
20241127,123200,9917253005,4930,4940,4945,4930,3252
|
|
20241127,123100,9901195365,4940,4980,4980,4940,4629
|
|
20241127,123000,9878279235,4965,4985,4985,4965,138
|
|
20241127,122900,9877591960,4960,4965,4965,4960,931
|
|
20241127,122800,9872973875,4965,4970,4970,4960,2150
|
|
20241127,122700,9862297990,4970,4970,4975,4970,1039
|
|
20241127,122600,9857133110,4970,4980,4980,4970,292
|
|
20241127,122500,9855681285,4990,4975,4990,4975,4
|
|
20241127,122400,9855661355,4990,4995,4995,4980,519
|
|
20241127,122300,9853076185,4995,4960,4995,4960,2748
|
|
20241127,122200,9839403595,4960,4970,4970,4935,9786
|
|
20241127,122100,9790982905,4970,5000,5000,4970,5229
|
|
20241127,122000,9764919630,4995,5000,5010,4995,903
|
|
20241127,121900,9760409110,5000,5000,5010,5000,101
|
|
20241127,121800,9759904100,5000,5010,5010,5000,254
|
|
20241127,121700,9758634050,5010,5010,5010,5010,428
|
|
20241127,121600,9756489770,5010,5000,5010,5000,1676
|
|
20241127,121500,9748109710,5010,5010,5020,5010,234
|
|
20241127,121400,9746937230,5010,5010,5010,5010,100
|
|
20241127,121300,9746436230,5020,5000,5020,5000,50
|
|
20241127,121200,9746185630,5000,5000,5000,4995,1341
|
|
20241127,121100,9739480670,5000,5000,5000,5000,595
|
|
20241127,121000,9736505670,5000,5000,5000,5000,125
|
|
20241127,120900,9735880670,5000,5010,5010,5000,189
|
|
20241127,120800,9734934750,5010,5020,5020,5010,79
|
|
20241127,120700,9734538550,5030,5010,5030,5000,1016
|
|
20241127,120600,9729436570,5030,5000,5030,5000,505
|
|
20241127,120500,9726901650,4995,5000,5000,4995,3138
|
|
20241127,120400,9711221375,5000,5000,5000,4990,1447
|
|
20241127,120300,9703998485,5030,5000,5030,5000,282
|
|
20241127,120200,9702588425,5000,5030,5030,5000,1020
|
|
20241127,120100,9697487775,4995,5010,5010,4995,948
|
|
20241127,120000,9692749025,5040,5040,5070,5000,5630
|
|
20241127,115900,9664267775,5040,5030,5040,5020,656
|
|
20241127,115800,9660966455,5030,5020,5030,5000,1763
|
|
20241127,115700,9652123205,5000,5000,5000,5000,102
|
|
20241127,115600,9651613205,5000,5000,5020,5000,1197
|
|
20241127,115500,9645626635,4995,5000,5000,4995,1002
|
|
20241127,115400,9640616760,4995,5040,5040,4995,4215
|
|
20241127,115300,9619503595,5040,5080,5090,5040,1619
|
|
20241127,115200,9611318685,5060,5080,5090,5060,5213
|
|
20241127,115100,9584851655,5080,5070,5140,5070,18691
|
|
20241127,115000,9489476715,5070,5060,5090,5060,8351
|
|
20241127,114900,9447081895,5050,5030,5070,5030,5390
|
|
20241127,114800,9419874855,5040,5000,5040,5000,2924
|
|
20241127,114700,9405215155,4995,4980,4995,4980,615
|
|
20241127,114600,9402147270,4980,4980,4995,4980,500
|
|
20241127,114500,9399657230,4980,4960,4980,4960,160
|
|
20241127,114400,9398862275,4960,4965,4970,4950,5735
|
|
20241127,114300,9370446380,4965,4970,4970,4965,763
|
|
20241127,114200,9366655385,4970,4965,4970,4965,999
|
|
20241127,114100,9361694215,4960,4975,4975,4960,4541
|
|
20241127,114000,9339136370,4985,4980,4985,4980,700
|
|
20241127,113900,9335650320,4980,4995,4995,4980,472
|
|
20241127,113800,9333297200,5000,4990,5000,4990,239
|
|
20241127,113700,9332104580,4990,4990,5000,4990,132
|
|
20241127,113600,9331445730,4975,4975,4975,4975,1036
|
|
20241127,113500,9326291630,4970,4975,4975,4970,3343
|
|
20241127,113400,9309661250,4975,4985,4985,4975,4226
|
|
20241127,113300,9288623545,4985,4990,4995,4985,3260
|
|
20241127,113200,9272371350,5020,4995,5020,4995,1050
|
|
20241127,113100,9267108420,4990,5000,5000,4990,862
|
|
20241127,113000,9262801335,5010,5000,5020,5000,1947
|
|
20241127,112900,9253029505,4990,5000,5020,4990,4005
|
|
20241127,112800,9232997340,5000,5000,5010,5000,225
|
|
20241127,112700,9231872120,5010,5010,5010,5000,2667
|
|
20241127,112600,9218514450,5010,5000,5030,5000,3679
|
|
20241127,112500,9200044870,5010,4990,5020,4990,6448
|
|
20241127,112400,9167726450,4990,4985,4990,4975,672
|
|
20241127,112300,9164376410,4975,4980,4985,4975,1556
|
|
20241127,112200,9156623940,4980,4970,4980,4970,1050
|
|
20241127,112100,9151399070,4970,4950,4970,4945,744
|
|
20241127,112000,9147714315,4935,4930,4945,4930,772
|
|
20241127,111900,9143902820,4930,4945,4945,4930,980
|
|
20241127,111800,9139066430,4930,4945,4950,4930,2207
|
|
20241127,111700,9128165945,4940,4945,4950,4940,2718
|
|
20241127,111600,9114729210,4960,4930,4960,4930,2277
|
|
20241127,111500,9103458300,4930,4925,4940,4910,2069
|
|
20241127,111400,9093257390,4925,4945,4950,4910,9923
|
|
20241127,111300,9044375350,4945,4985,4985,4945,8009
|
|
20241127,111200,9004657520,4985,4980,4985,4975,4840
|
|
20241127,111100,8980561775,4980,5000,5000,4980,3759
|
|
20241127,111000,8961791740,5000,5000,5010,5000,1496
|
|
20241127,110900,8954308770,4995,4990,4995,4980,878
|
|
20241127,110800,8949927575,4990,4960,4990,4960,1827
|
|
20241127,110700,8940829730,5010,4970,5010,4955,3665
|
|
20241127,110600,8922607435,4965,4965,4970,4960,80
|
|
20241127,110500,8922209950,4955,4960,4970,4950,378
|
|
20241127,110400,8920337535,4960,4960,4970,4950,1021
|
|
20241127,110300,8915279230,4960,4965,4965,4960,1402
|
|
20241127,110200,8908325110,4960,4930,4960,4930,1422
|
|
20241127,110100,8901296450,4930,4950,4950,4930,1743
|
|
20241127,110000,8892685020,4940,4940,4940,4930,2430
|
|
20241127,105900,8880691170,4935,4940,4950,4935,2805
|
|
20241127,105800,8866832850,4945,4955,4965,4940,2895
|
|
20241127,105700,8852493535,4955,4965,4965,4955,2464
|
|
20241127,105600,8840278080,4965,4990,4995,4965,1771
|
|
20241127,105500,8831463685,4990,5010,5010,4990,277
|
|
20241127,105400,8830079450,5010,4995,5010,4995,1220
|
|
20241127,105300,8823978455,4995,4985,4995,4965,2251
|
|
20241127,105200,8812772850,4985,5020,5030,4985,3240
|
|
20241127,105100,8796562815,5020,5000,5040,4995,7501
|
|
20241127,105000,8758885645,5000,4965,5010,4960,6559
|
|
20241127,104900,8726190975,4965,4955,4975,4955,2848
|
|
20241127,104800,8712049075,4950,4950,4960,4945,2754
|
|
20241127,104700,8698418760,4950,4930,4950,4930,6036
|
|
20241127,104600,8668639835,4930,4920,4940,4915,1833
|
|
20241127,104500,8659609640,4920,4925,4925,4910,7397
|
|
20241127,104400,8623247475,4925,4930,4945,4920,6253
|
|
20241127,104300,8592436230,4930,4965,4970,4920,19183
|
|
20241127,104200,8497715350,4965,4985,4990,4965,5308
|
|
20241127,104100,8471293190,4990,4990,5010,4985,843
|
|
20241127,104000,8467083035,4990,4990,5000,4985,2325
|
|
20241127,103900,8455481830,4985,4985,4990,4980,3673
|
|
20241127,103800,8437175840,4985,4980,4990,4980,1085
|
|
20241127,103700,8431771450,4980,4990,4990,4970,3726
|
|
20241127,103600,8413204895,4990,4955,4990,4950,9692
|
|
20241127,103500,8365055625,4955,5020,5020,4955,23457
|
|
20241127,103400,8248224380,5020,5020,5040,5000,3159
|
|
20241127,103300,8232384570,5030,5020,5040,5010,3859
|
|
20241127,103200,8213033250,5020,4995,5050,4995,5009
|
|
20241127,103100,8187887080,5020,5020,5030,4990,11987
|
|
20241127,103000,8127931575,5020,5040,5050,5020,3469
|
|
20241127,102900,8110478655,5040,5040,5060,5040,3632
|
|
20241127,102800,8092145955,5040,5070,5080,5030,4891
|
|
20241127,102700,8067421865,5070,5040,5080,5010,6556
|
|
20241127,102600,8034298035,5040,5020,5060,5010,11251
|
|
20241127,102500,7977745745,5020,5090,5090,4990,43568
|
|
20241127,102400,7759171425,5070,5090,5100,5050,12115
|
|
20241127,102300,7697805295,5100,5090,5110,5050,10395
|
|
20241127,102200,7645086155,5080,5120,5140,5070,9891
|
|
20241127,102100,7594655505,5110,5130,5190,5070,23939
|
|
20241127,102000,7472079955,5130,5170,5170,5100,28092
|
|
20241127,101900,7327822295,5170,5210,5230,5160,27234
|
|
20241127,101800,7186794315,5220,5250,5250,5170,35614
|
|
20241127,101700,7001436815,5250,5260,5270,5210,34627
|
|
20241127,101600,6819792195,5260,5260,5350,5210,109815
|
|
20241127,101500,6239092975,5260,5300,5300,5220,69995
|
|
20241127,101400,5871259015,5290,5130,5320,5130,142361
|
|
20241127,101300,5126040095,5120,5110,5130,5090,3915
|
|
20241127,101200,5106001265,5110,5080,5140,5080,12968
|
|
20241127,101100,5039521085,5080,5070,5100,5050,1304
|
|
20241127,101000,5032919545,5070,5070,5070,5060,3623
|
|
20241127,100900,5014571045,5080,5110,5110,5080,1521
|
|
20241127,100800,5006815875,5070,5090,5110,5070,1839
|
|
20241127,100700,4997440895,5090,5050,5100,5030,4387
|
|
20241127,100600,4975227255,5050,5090,5090,5010,5149
|
|
20241127,100500,4949287945,5100,5130,5140,5090,2388
|
|
20241127,100400,4937045025,5140,5120,5140,5100,6638
|
|
20241127,100300,4902973545,5100,5100,5150,5090,7249
|
|
20241127,100200,4865796285,5100,5140,5140,5090,4057
|
|
20241127,100100,4845041275,5140,5120,5140,5050,9707
|
|
20241127,100000,4795534095,5120,5120,5150,5100,18357
|
|
20241127,095900,4701389525,5120,5110,5130,5100,11555
|
|
20241127,095800,4642274095,5110,5060,5110,5040,12838
|
|
20241127,095700,4577142635,5060,5030,5070,5010,6268
|
|
20241127,095600,4545533875,5010,5000,5050,5000,7804
|
|
20241127,095500,4506387285,5000,4995,5000,4980,3281
|
|
20241127,095400,4490041880,4995,5000,5010,4970,3581
|
|
20241127,095300,4472198860,5000,5030,5030,4985,3728
|
|
20241127,095200,4453531810,5020,5000,5030,4980,11377
|
|
20241127,095100,4396648115,5000,5000,5030,4995,7299
|
|
20241127,095000,4360123185,5000,5020,5030,4995,7563
|
|
20241127,094900,4322226495,5030,4960,5030,4940,12873
|
|
20241127,094800,4258262715,4960,5000,5000,4960,24344
|
|
20241127,094700,4137068855,5000,5030,5030,4995,19162
|
|
20241127,094600,4041101820,5030,5100,5110,5020,10814
|
|
20241127,094500,3986534430,5110,5050,5150,5050,14296
|
|
20241127,094400,3913572540,5050,5040,5080,5030,3726
|
|
20241127,094300,3894738450,5050,5050,5070,5020,7298
|
|
20241127,094200,3858003480,5050,5080,5090,5040,6229
|
|
20241127,094100,3826508020,5100,5130,5140,5080,11421
|
|
20241127,094000,3768103370,5140,5070,5160,5070,26750
|
|
20241127,093900,3631121280,5070,5050,5080,5040,4849
|
|
20241127,093800,3606598840,5050,5050,5090,5030,4173
|
|
20241127,093700,3585470410,5040,5090,5090,5030,12221
|
|
20241127,093600,3523670700,5090,5080,5110,5070,14938
|
|
20241127,093500,3447628610,5070,5060,5100,5020,12183
|
|
20241127,093400,3386115270,5060,5070,5160,5060,27212
|
|
20241127,093300,3247048140,5060,5150,5160,5030,59702
|
|
20241127,093200,2942003630,5160,5150,5200,5080,78118
|
|
20241127,093100,2539196850,5150,5150,5150,5150,0
|
|
20241127,093000,2539196850,5150,5010,5150,5010,42272
|
|
20241127,092900,2323194130,5010,5030,5040,4975,11883
|
|
20241127,092800,2263774535,5020,5000,5040,4990,8281
|
|
20241127,092700,2222325100,4995,5040,5070,4990,11634
|
|
20241127,092600,2163798385,5030,5050,5060,5000,20143
|
|
20241127,092500,2062552265,5060,4990,5090,4960,35557
|
|
20241127,092400,1883233075,4990,5030,5040,4950,22148
|
|
20241127,092300,1772735490,5030,5040,5060,5030,18802
|
|
20241127,092200,1677903220,5050,4985,5080,4975,61059
|
|
20241127,092100,1370062505,4985,5030,5050,4980,48922
|
|
20241127,092000,1124867000,5030,4805,5050,4805,105927
|
|
20241127,091900,597324285,4805,4805,4805,4785,6911
|
|
20241127,091800,564146985,4800,4760,4800,4755,2910
|
|
20241127,091700,550242450,4760,4760,4780,4755,1249
|
|
20241127,091600,544297170,4785,4770,4785,4750,4376
|
|
20241127,091500,523462680,4760,4770,4780,4760,1742
|
|
20241127,091400,515159555,4785,4800,4805,4760,1945
|
|
20241127,091300,505847655,4800,4775,4800,4760,2917
|
|
20241127,091200,491892045,4775,4765,4775,4755,1270
|
|
20241127,091100,485850090,4780,4765,4785,4760,3575
|
|
20241127,091000,468814655,4760,4830,4830,4760,7337
|
|
20241127,090900,433584650,4820,4785,4845,4770,21758
|
|
20241127,090800,328987395,4785,4695,4790,4675,14343
|
|
20241127,090700,260953385,4695,4675,4705,4670,2447
|
|
20241127,090600,249467165,4680,4680,4685,4670,3584
|
|
20241127,090500,232696475,4670,4690,4690,4670,4306
|
|
20241127,090400,212573800,4690,4695,4700,4670,3491
|
|
20241127,090300,196224965,4685,4700,4700,4685,6233
|
|
20241127,090200,166997490,4705,4720,4720,4690,6059
|
|
20241127,090100,138531400,4710,4680,4730,4675,9555
|
|
20241127,090000,93486180,4675,4685,4685,4670,19845
|