780 lines
39 KiB
CSV
780 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,215700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,215600,37111019280,9590,9590,9590,9590,0
|
|
20241128,215500,37111019280,9590,9590,9590,9590,0
|
|
20241128,215400,37111019280,9590,9590,9590,9590,0
|
|
20241128,215300,37111019280,9590,9590,9590,9590,0
|
|
20241128,215200,37111019280,9590,9590,9590,9590,0
|
|
20241128,215100,37111019280,9590,9590,9590,9590,0
|
|
20241128,215000,37111019280,9590,9590,9590,9590,0
|
|
20241128,214900,37111019280,9590,9590,9590,9590,0
|
|
20241128,214800,37111019280,9590,9590,9590,9590,0
|
|
20241128,214700,37111019280,9590,9590,9590,9590,0
|
|
20241128,214600,37111019280,9590,9590,9590,9590,0
|
|
20241128,214500,37111019280,9590,9590,9590,9590,0
|
|
20241128,214400,37111019280,9590,9590,9590,9590,0
|
|
20241128,214300,37111019280,9590,9590,9590,9590,0
|
|
20241128,214200,37111019280,9590,9590,9590,9590,0
|
|
20241128,214100,37111019280,9590,9590,9590,9590,0
|
|
20241128,214000,37111019280,9590,9590,9590,9590,0
|
|
20241128,213900,37111019280,9590,9590,9590,9590,0
|
|
20241128,213800,37111019280,9590,9590,9590,9590,0
|
|
20241128,213700,37111019280,9590,9590,9590,9590,0
|
|
20241128,213600,37111019280,9590,9590,9590,9590,0
|
|
20241128,213500,37111019280,9590,9590,9590,9590,0
|
|
20241128,213400,37111019280,9590,9590,9590,9590,0
|
|
20241128,213300,37111019280,9590,9590,9590,9590,0
|
|
20241128,213200,37111019280,9590,9590,9590,9590,0
|
|
20241128,213100,37111019280,9590,9590,9590,9590,0
|
|
20241128,213000,37111019280,9590,9590,9590,9590,0
|
|
20241128,212900,37111019280,9590,9590,9590,9590,0
|
|
20241128,212800,37111019280,9590,9590,9590,9590,0
|
|
20241128,212700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,212600,37111019280,9590,9590,9590,9590,0
|
|
20241128,212500,37111019280,9590,9590,9590,9590,0
|
|
20241128,212400,37111019280,9590,9590,9590,9590,0
|
|
20241128,212300,37111019280,9590,9590,9590,9590,0
|
|
20241128,212200,37111019280,9590,9590,9590,9590,0
|
|
20241128,212100,37111019280,9590,9590,9590,9590,0
|
|
20241128,212000,37111019280,9590,9590,9590,9590,0
|
|
20241128,211900,37111019280,9590,9590,9590,9590,0
|
|
20241128,211800,37111019280,9590,9590,9590,9590,0
|
|
20241128,211700,37111019280,9590,9590,9590,9590,0
|
|
20241128,211600,37111019280,9590,9590,9590,9590,0
|
|
20241128,211500,37111019280,9590,9590,9590,9590,0
|
|
20241128,211400,37111019280,9590,9590,9590,9590,0
|
|
20241128,211300,37111019280,9590,9590,9590,9590,0
|
|
20241128,211200,37111019280,9590,9590,9590,9590,0
|
|
20241128,211100,37111019280,9590,9590,9590,9590,0
|
|
20241128,211000,37111019280,9590,9590,9590,9590,0
|
|
20241128,210900,37111019280,9590,9590,9590,9590,0
|
|
20241128,210800,37111019280,9590,9590,9590,9590,0
|
|
20241128,210700,37111019280,9590,9590,9590,9590,0
|
|
20241128,210600,37111019280,9590,9590,9590,9590,0
|
|
20241128,210500,37111019280,9590,9590,9590,9590,0
|
|
20241128,210400,37111019280,9590,9590,9590,9590,0
|
|
20241128,210300,37111019280,9590,9590,9590,9590,0
|
|
20241128,210200,37111019280,9590,9590,9590,9590,0
|
|
20241128,210100,37111019280,9590,9590,9590,9590,0
|
|
20241128,210000,37111019280,9590,9590,9590,9590,0
|
|
20241128,205900,37111019280,9590,9590,9590,9590,0
|
|
20241128,205800,37111019280,9590,9590,9590,9590,0
|
|
20241128,205700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,205600,37111019280,9590,9590,9590,9590,0
|
|
20241128,205500,37111019280,9590,9590,9590,9590,0
|
|
20241128,205400,37111019280,9590,9590,9590,9590,0
|
|
20241128,205300,37111019280,9590,9590,9590,9590,0
|
|
20241128,205200,37111019280,9590,9590,9590,9590,0
|
|
20241128,205100,37111019280,9590,9590,9590,9590,0
|
|
20241128,205000,37111019280,9590,9590,9590,9590,0
|
|
20241128,204900,37111019280,9590,9590,9590,9590,0
|
|
20241128,204800,37111019280,9590,9590,9590,9590,0
|
|
20241128,204700,37111019280,9590,9590,9590,9590,0
|
|
20241128,204600,37111019280,9590,9590,9590,9590,0
|
|
20241128,204500,37111019280,9590,9590,9590,9590,0
|
|
20241128,204400,37111019280,9590,9590,9590,9590,0
|
|
20241128,204300,37111019280,9590,9590,9590,9590,0
|
|
20241128,204200,37111019280,9590,9590,9590,9590,0
|
|
20241128,204100,37111019280,9590,9590,9590,9590,0
|
|
20241128,204000,37111019280,9590,9590,9590,9590,0
|
|
20241128,203900,37111019280,9590,9590,9590,9590,0
|
|
20241128,203800,37111019280,9590,9590,9590,9590,0
|
|
20241128,203700,37111019280,9590,9590,9590,9590,0
|
|
20241128,203600,37111019280,9590,9590,9590,9590,0
|
|
20241128,203500,37111019280,9590,9590,9590,9590,0
|
|
20241128,203400,37111019280,9590,9590,9590,9590,0
|
|
20241128,203300,37111019280,9590,9590,9590,9590,0
|
|
20241128,203200,37111019280,9590,9590,9590,9590,0
|
|
20241128,203100,37111019280,9590,9590,9590,9590,0
|
|
20241128,203000,37111019280,9590,9590,9590,9590,0
|
|
20241128,202900,37111019280,9590,9590,9590,9590,0
|
|
20241128,202800,37111019280,9590,9590,9590,9590,0
|
|
20241128,202700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,202600,37111019280,9590,9590,9590,9590,0
|
|
20241128,202500,37111019280,9590,9590,9590,9590,0
|
|
20241128,202400,37111019280,9590,9590,9590,9590,0
|
|
20241128,202300,37111019280,9590,9590,9590,9590,0
|
|
20241128,202200,37111019280,9590,9590,9590,9590,0
|
|
20241128,202100,37111019280,9590,9590,9590,9590,0
|
|
20241128,202000,37111019280,9590,9590,9590,9590,0
|
|
20241128,201900,37111019280,9590,9590,9590,9590,0
|
|
20241128,201800,37111019280,9590,9590,9590,9590,0
|
|
20241128,201700,37111019280,9590,9590,9590,9590,0
|
|
20241128,201600,37111019280,9590,9590,9590,9590,0
|
|
20241128,201500,37111019280,9590,9590,9590,9590,0
|
|
20241128,201400,37111019280,9590,9590,9590,9590,0
|
|
20241128,201300,37111019280,9590,9590,9590,9590,0
|
|
20241128,201200,37111019280,9590,9590,9590,9590,0
|
|
20241128,201100,37111019280,9590,9590,9590,9590,0
|
|
20241128,201000,37111019280,9590,9590,9590,9590,0
|
|
20241128,200900,37111019280,9590,9590,9590,9590,0
|
|
20241128,200800,37111019280,9590,9590,9590,9590,0
|
|
20241128,200700,37111019280,9590,9590,9590,9590,0
|
|
20241128,200600,37111019280,9590,9590,9590,9590,0
|
|
20241128,200500,37111019280,9590,9590,9590,9590,0
|
|
20241128,200400,37111019280,9590,9590,9590,9590,0
|
|
20241128,200300,37111019280,9590,9590,9590,9590,0
|
|
20241128,200200,37111019280,9590,9590,9590,9590,0
|
|
20241128,200100,37111019280,9590,9590,9590,9590,0
|
|
20241128,200000,37111019280,9590,9590,9590,9590,0
|
|
20241128,195900,37111019280,9590,9590,9590,9590,0
|
|
20241128,195800,37111019280,9590,9590,9590,9590,0
|
|
20241128,195700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,195600,37111019280,9590,9590,9590,9590,0
|
|
20241128,195500,37111019280,9590,9590,9590,9590,0
|
|
20241128,195400,37111019280,9590,9590,9590,9590,0
|
|
20241128,195300,37111019280,9590,9590,9590,9590,0
|
|
20241128,195200,37111019280,9590,9590,9590,9590,0
|
|
20241128,195100,37111019280,9590,9590,9590,9590,0
|
|
20241128,195000,37111019280,9590,9590,9590,9590,0
|
|
20241128,194900,37111019280,9590,9590,9590,9590,0
|
|
20241128,194800,37111019280,9590,9590,9590,9590,0
|
|
20241128,194700,37111019280,9590,9590,9590,9590,0
|
|
20241128,194600,37111019280,9590,9590,9590,9590,0
|
|
20241128,194500,37111019280,9590,9590,9590,9590,0
|
|
20241128,194400,37111019280,9590,9590,9590,9590,0
|
|
20241128,194300,37111019280,9590,9590,9590,9590,0
|
|
20241128,194200,37111019280,9590,9590,9590,9590,0
|
|
20241128,194100,37111019280,9590,9590,9590,9590,0
|
|
20241128,194000,37111019280,9590,9590,9590,9590,0
|
|
20241128,193900,37111019280,9590,9590,9590,9590,0
|
|
20241128,193800,37111019280,9590,9590,9590,9590,0
|
|
20241128,193700,37111019280,9590,9590,9590,9590,0
|
|
20241128,193600,37111019280,9590,9590,9590,9590,0
|
|
20241128,193500,37111019280,9590,9590,9590,9590,0
|
|
20241128,193400,37111019280,9590,9590,9590,9590,0
|
|
20241128,193300,37111019280,9590,9590,9590,9590,0
|
|
20241128,193200,37111019280,9590,9590,9590,9590,0
|
|
20241128,193100,37111019280,9590,9590,9590,9590,0
|
|
20241128,193000,37111019280,9590,9590,9590,9590,0
|
|
20241128,192900,37111019280,9590,9590,9590,9590,0
|
|
20241128,192800,37111019280,9590,9590,9590,9590,0
|
|
20241128,192700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,192600,37111019280,9590,9590,9590,9590,0
|
|
20241128,192500,37111019280,9590,9590,9590,9590,0
|
|
20241128,192400,37111019280,9590,9590,9590,9590,0
|
|
20241128,192300,37111019280,9590,9590,9590,9590,0
|
|
20241128,192200,37111019280,9590,9590,9590,9590,0
|
|
20241128,192100,37111019280,9590,9590,9590,9590,0
|
|
20241128,192000,37111019280,9590,9590,9590,9590,0
|
|
20241128,191900,37111019280,9590,9590,9590,9590,0
|
|
20241128,191800,37111019280,9590,9590,9590,9590,0
|
|
20241128,191700,37111019280,9590,9590,9590,9590,0
|
|
20241128,191600,37111019280,9590,9590,9590,9590,0
|
|
20241128,191500,37111019280,9590,9590,9590,9590,0
|
|
20241128,191400,37111019280,9590,9590,9590,9590,0
|
|
20241128,191300,37111019280,9590,9590,9590,9590,0
|
|
20241128,191200,37111019280,9590,9590,9590,9590,0
|
|
20241128,191100,37111019280,9590,9590,9590,9590,0
|
|
20241128,191000,37111019280,9590,9590,9590,9590,0
|
|
20241128,190900,37111019280,9590,9590,9590,9590,0
|
|
20241128,190800,37111019280,9590,9590,9590,9590,0
|
|
20241128,190700,37111019280,9590,9590,9590,9590,0
|
|
20241128,190600,37111019280,9590,9590,9590,9590,0
|
|
20241128,190500,37111019280,9590,9590,9590,9590,0
|
|
20241128,190400,37111019280,9590,9590,9590,9590,0
|
|
20241128,190300,37111019280,9590,9590,9590,9590,0
|
|
20241128,190200,37111019280,9590,9590,9590,9590,0
|
|
20241128,190100,37111019280,9590,9590,9590,9590,0
|
|
20241128,190000,37111019280,9590,9590,9590,9590,0
|
|
20241128,185900,37111019280,9590,9590,9590,9590,0
|
|
20241128,185800,37111019280,9590,9590,9590,9590,0
|
|
20241128,185700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,185600,37111019280,9590,9590,9590,9590,0
|
|
20241128,185500,37111019280,9590,9590,9590,9590,0
|
|
20241128,185400,37111019280,9590,9590,9590,9590,0
|
|
20241128,185300,37111019280,9590,9590,9590,9590,0
|
|
20241128,185200,37111019280,9590,9590,9590,9590,0
|
|
20241128,185100,37111019280,9590,9590,9590,9590,0
|
|
20241128,185000,37111019280,9590,9590,9590,9590,0
|
|
20241128,184900,37111019280,9590,9590,9590,9590,0
|
|
20241128,184800,37111019280,9590,9590,9590,9590,0
|
|
20241128,184700,37111019280,9590,9590,9590,9590,0
|
|
20241128,184600,37111019280,9590,9590,9590,9590,0
|
|
20241128,184500,37111019280,9590,9590,9590,9590,0
|
|
20241128,184400,37111019280,9590,9590,9590,9590,0
|
|
20241128,184300,37111019280,9590,9590,9590,9590,0
|
|
20241128,184200,37111019280,9590,9590,9590,9590,0
|
|
20241128,184100,37111019280,9590,9590,9590,9590,0
|
|
20241128,184000,37111019280,9590,9590,9590,9590,0
|
|
20241128,183900,37111019280,9590,9590,9590,9590,0
|
|
20241128,183800,37111019280,9590,9590,9590,9590,0
|
|
20241128,183700,37111019280,9590,9590,9590,9590,0
|
|
20241128,183600,37111019280,9590,9590,9590,9590,0
|
|
20241128,183500,37111019280,9590,9590,9590,9590,0
|
|
20241128,183400,37111019280,9590,9590,9590,9590,0
|
|
20241128,183300,37111019280,9590,9590,9590,9590,0
|
|
20241128,183200,37111019280,9590,9590,9590,9590,0
|
|
20241128,183100,37111019280,9590,9590,9590,9590,0
|
|
20241128,183000,37111019280,9590,9590,9590,9590,0
|
|
20241128,182900,37111019280,9590,9590,9590,9590,0
|
|
20241128,182800,37111019280,9590,9590,9590,9590,0
|
|
20241128,182700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,182600,37111019280,9590,9590,9590,9590,0
|
|
20241128,182500,37111019280,9590,9590,9590,9590,0
|
|
20241128,182400,37111019280,9590,9590,9590,9590,0
|
|
20241128,182300,37111019280,9590,9590,9590,9590,0
|
|
20241128,182200,37111019280,9590,9590,9590,9590,0
|
|
20241128,182100,37111019280,9590,9590,9590,9590,0
|
|
20241128,182000,37111019280,9590,9590,9590,9590,0
|
|
20241128,181900,37111019280,9590,9590,9590,9590,0
|
|
20241128,181800,37111019280,9590,9590,9590,9590,0
|
|
20241128,181700,37111019280,9590,9590,9590,9590,0
|
|
20241128,181600,37111019280,9590,9590,9590,9590,0
|
|
20241128,181500,37111019280,9590,9590,9590,9590,0
|
|
20241128,181400,37111019280,9590,9590,9590,9590,0
|
|
20241128,181300,37111019280,9590,9590,9590,9590,0
|
|
20241128,181200,37111019280,9590,9590,9590,9590,0
|
|
20241128,181100,37111019280,9590,9590,9590,9590,0
|
|
20241128,181000,37111019280,9590,9590,9590,9590,0
|
|
20241128,180900,37111019280,9590,9590,9590,9590,0
|
|
20241128,180800,37111019280,9590,9590,9590,9590,0
|
|
20241128,180700,37111019280,9590,9590,9590,9590,0
|
|
20241128,180600,37111019280,9590,9590,9590,9590,0
|
|
20241128,180500,37111019280,9590,9590,9590,9590,0
|
|
20241128,180400,37111019280,9590,9590,9590,9590,0
|
|
20241128,180300,37111019280,9590,9590,9590,9590,0
|
|
20241128,180200,37111019280,9590,9590,9590,9590,0
|
|
20241128,180100,37111019280,9590,9590,9590,9590,0
|
|
20241128,180000,37111019280,9590,9590,9590,9590,0
|
|
20241128,175900,37111019280,9590,9590,9590,9590,0
|
|
20241128,175800,37111019280,9590,9590,9590,9590,0
|
|
20241128,175700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,175600,37111019280,9590,9590,9590,9590,0
|
|
20241128,175500,37111019280,9590,9590,9590,9590,0
|
|
20241128,175400,37111019280,9590,9590,9590,9590,0
|
|
20241128,175300,37111019280,9590,9590,9590,9590,0
|
|
20241128,175200,37111019280,9590,9590,9590,9590,0
|
|
20241128,175100,37111019280,9590,9590,9590,9590,0
|
|
20241128,175000,37111019280,9590,9590,9590,9590,0
|
|
20241128,174900,37111019280,9590,9590,9590,9590,0
|
|
20241128,174800,37111019280,9590,9590,9590,9590,0
|
|
20241128,174700,37111019280,9590,9590,9590,9590,0
|
|
20241128,174600,37111019280,9590,9590,9590,9590,0
|
|
20241128,174500,37111019280,9590,9590,9590,9590,0
|
|
20241128,174400,37111019280,9590,9590,9590,9590,0
|
|
20241128,174300,37111019280,9590,9590,9590,9590,0
|
|
20241128,174200,37111019280,9590,9590,9590,9590,0
|
|
20241128,174100,37111019280,9590,9590,9590,9590,0
|
|
20241128,174000,37111019280,9590,9590,9590,9590,0
|
|
20241128,173900,37111019280,9590,9590,9590,9590,0
|
|
20241128,173800,37111019280,9590,9590,9590,9590,0
|
|
20241128,173700,37111019280,9590,9590,9590,9590,0
|
|
20241128,173600,37111019280,9590,9590,9590,9590,0
|
|
20241128,173500,37111019280,9590,9590,9590,9590,0
|
|
20241128,173400,37111019280,9590,9590,9590,9590,0
|
|
20241128,173300,37111019280,9590,9590,9590,9590,0
|
|
20241128,173200,37111019280,9590,9590,9590,9590,0
|
|
20241128,173100,37111019280,9590,9590,9590,9590,0
|
|
20241128,173000,37111019280,9590,9590,9590,9590,0
|
|
20241128,172900,37111019280,9590,9590,9590,9590,0
|
|
20241128,172800,37111019280,9590,9590,9590,9590,0
|
|
20241128,172700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,172600,37111019280,9590,9590,9590,9590,0
|
|
20241128,172500,37111019280,9590,9590,9590,9590,0
|
|
20241128,172400,37111019280,9590,9590,9590,9590,0
|
|
20241128,172300,37111019280,9590,9590,9590,9590,0
|
|
20241128,172200,37111019280,9590,9590,9590,9590,0
|
|
20241128,172100,37111019280,9590,9590,9590,9590,0
|
|
20241128,172000,37111019280,9590,9590,9590,9590,0
|
|
20241128,171900,37111019280,9590,9590,9590,9590,0
|
|
20241128,171800,37111019280,9590,9590,9590,9590,0
|
|
20241128,171700,37111019280,9590,9590,9590,9590,0
|
|
20241128,171600,37111019280,9590,9590,9590,9590,0
|
|
20241128,171500,37111019280,9590,9590,9590,9590,0
|
|
20241128,171400,37111019280,9590,9590,9590,9590,0
|
|
20241128,171300,37111019280,9590,9590,9590,9590,0
|
|
20241128,171200,37111019280,9590,9590,9590,9590,0
|
|
20241128,171100,37111019280,9590,9590,9590,9590,0
|
|
20241128,171000,37111019280,9590,9590,9590,9590,0
|
|
20241128,170900,37111019280,9590,9590,9590,9590,0
|
|
20241128,170800,37111019280,9590,9590,9590,9590,0
|
|
20241128,170700,37111019280,9590,9590,9590,9590,0
|
|
20241128,170600,37111019280,9590,9590,9590,9590,0
|
|
20241128,170500,37111019280,9590,9590,9590,9590,0
|
|
20241128,170400,37111019280,9590,9590,9590,9590,0
|
|
20241128,170300,37111019280,9590,9590,9590,9590,0
|
|
20241128,170200,37111019280,9590,9590,9590,9590,0
|
|
20241128,170100,37111019280,9590,9590,9590,9590,0
|
|
20241128,170000,37111019280,9590,9590,9590,9590,0
|
|
20241128,165900,37111019280,9590,9590,9590,9590,0
|
|
20241128,165800,37111019280,9590,9590,9590,9590,0
|
|
20241128,165700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,165600,37111019280,9590,9590,9590,9590,0
|
|
20241128,165500,37111019280,9590,9590,9590,9590,0
|
|
20241128,165400,37111019280,9590,9590,9590,9590,0
|
|
20241128,165300,37111019280,9590,9590,9590,9590,0
|
|
20241128,165200,37111019280,9590,9590,9590,9590,0
|
|
20241128,165100,37111019280,9590,9590,9590,9590,0
|
|
20241128,165000,37111019280,9590,9590,9590,9590,0
|
|
20241128,164900,37111019280,9590,9590,9590,9590,0
|
|
20241128,164800,37111019280,9590,9590,9590,9590,0
|
|
20241128,164700,37111019280,9590,9590,9590,9590,0
|
|
20241128,164600,37111019280,9590,9590,9590,9590,0
|
|
20241128,164500,37111019280,9590,9590,9590,9590,0
|
|
20241128,164400,37111019280,9590,9590,9590,9590,0
|
|
20241128,164300,37111019280,9590,9590,9590,9590,0
|
|
20241128,164200,37111019280,9590,9590,9590,9590,0
|
|
20241128,164100,37111019280,9590,9590,9590,9590,0
|
|
20241128,164000,37111019280,9590,9590,9590,9590,0
|
|
20241128,163900,37111019280,9590,9590,9590,9590,0
|
|
20241128,163800,37111019280,9590,9590,9590,9590,0
|
|
20241128,163700,37111019280,9590,9590,9590,9590,0
|
|
20241128,163600,37111019280,9590,9590,9590,9590,0
|
|
20241128,163500,37111019280,9590,9590,9590,9590,0
|
|
20241128,163400,37111019280,9590,9590,9590,9590,0
|
|
20241128,163300,37111019280,9590,9590,9590,9590,0
|
|
20241128,163200,37111019280,9590,9590,9590,9590,0
|
|
20241128,163100,37111019280,9590,9590,9590,9590,0
|
|
20241128,163000,37111019280,9590,9590,9590,9590,0
|
|
20241128,162900,37111019280,9590,9590,9590,9590,0
|
|
20241128,162800,37111019280,9590,9590,9590,9590,0
|
|
20241128,162700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,162600,37111019280,9590,9590,9590,9590,0
|
|
20241128,162500,37111019280,9590,9590,9590,9590,0
|
|
20241128,162400,37111019280,9590,9590,9590,9590,0
|
|
20241128,162300,37111019280,9590,9590,9590,9590,0
|
|
20241128,162200,37111019280,9590,9590,9590,9590,0
|
|
20241128,162100,37111019280,9590,9590,9590,9590,0
|
|
20241128,162000,37111019280,9590,9590,9590,9590,0
|
|
20241128,161900,37111019280,9590,9590,9590,9590,0
|
|
20241128,161800,37111019280,9590,9590,9590,9590,0
|
|
20241128,161700,37111019280,9590,9590,9590,9590,0
|
|
20241128,161600,37111019280,9590,9590,9590,9590,0
|
|
20241128,161500,37111019280,9590,9590,9590,9590,0
|
|
20241128,161400,37111019280,9590,9590,9590,9590,0
|
|
20241128,161300,37111019280,9590,9590,9590,9590,0
|
|
20241128,161200,37111019280,9590,9590,9590,9590,0
|
|
20241128,161100,37111019280,9590,9590,9590,9590,0
|
|
20241128,161000,37111019280,9590,9590,9590,9590,0
|
|
20241128,160900,37111019280,9590,9590,9590,9590,0
|
|
20241128,160800,37111019280,9590,9590,9590,9590,0
|
|
20241128,160700,37111019280,9590,9590,9590,9590,0
|
|
20241128,160600,37111019280,9590,9590,9590,9590,0
|
|
20241128,160500,37111019280,9590,9590,9590,9590,0
|
|
20241128,160400,37111019280,9590,9590,9590,9590,0
|
|
20241128,160300,37111019280,9590,9590,9590,9590,0
|
|
20241128,160200,37111019280,9590,9590,9590,9590,0
|
|
20241128,160100,37111019280,9590,9590,9590,9590,0
|
|
20241128,160000,37111019280,9590,9590,9590,9590,0
|
|
20241128,155900,37111019280,9590,9590,9590,9590,0
|
|
20241128,155800,37111019280,9590,9590,9590,9590,0
|
|
20241128,155700,37111019280,9590,9590,9590,9590,62543
|
|
20241128,155600,37111019280,9590,9590,9590,9590,0
|
|
20241128,155500,37111019280,9590,9590,9590,9590,0
|
|
20241128,155400,37111019280,9590,9590,9590,9590,0
|
|
20241128,155300,37111019280,9590,9590,9590,9590,0
|
|
20241128,155200,37111019280,9590,9590,9590,9590,0
|
|
20241128,155100,37111019280,9590,9590,9590,9590,0
|
|
20241128,155000,37111019280,9590,9590,9590,9590,0
|
|
20241128,154900,37111019280,9590,9590,9590,9590,0
|
|
20241128,154800,37111019280,9590,9590,9590,9590,0
|
|
20241128,154700,37111019280,9590,9590,9590,9590,0
|
|
20241128,154600,37111019280,9590,9590,9590,9590,0
|
|
20241128,154500,37111019280,9590,9590,9590,9590,0
|
|
20241128,154400,37111019280,9590,9590,9590,9590,0
|
|
20241128,154300,37111019280,9590,9590,9590,9590,0
|
|
20241128,154200,37111019280,9590,9590,9590,9590,0
|
|
20241128,154100,37111019280,9590,9590,9590,9590,0
|
|
20241128,154000,37111019280,9590,9590,9590,9590,0
|
|
20241128,153900,37111019280,9590,9590,9590,9590,0
|
|
20241128,153800,37111019280,9590,9590,9590,9590,0
|
|
20241128,153700,37111019280,9590,9590,9590,9590,0
|
|
20241128,153600,37111019280,9590,9590,9590,9590,0
|
|
20241128,153500,37111019280,9590,9590,9590,9590,0
|
|
20241128,153400,37111019280,9590,9590,9590,9590,0
|
|
20241128,153300,37111019280,9590,9590,9590,9590,0
|
|
20241128,153200,37111019280,9590,9590,9590,9590,0
|
|
20241128,153100,37111019280,9590,9590,9590,9590,0
|
|
20241128,153000,37111019280,9590,9590,9590,9590,62543
|
|
20241128,152900,36511231910,9590,9590,9590,9590,0
|
|
20241128,152800,36511231910,9590,9590,9590,9590,0
|
|
20241128,152700,36511231910,9590,9590,9590,9590,0
|
|
20241128,152600,36511231910,9590,9590,9590,9590,0
|
|
20241128,152500,36511231910,9590,9590,9590,9590,0
|
|
20241128,152400,36511231910,9590,9590,9590,9590,0
|
|
20241128,152300,36511231910,9590,9590,9590,9590,0
|
|
20241128,152200,36511231910,9590,9590,9590,9590,0
|
|
20241128,152100,36511231910,9590,9590,9590,9590,0
|
|
20241128,152000,36511231910,9590,9590,9590,9590,0
|
|
20241128,151900,36511231910,9590,9570,9590,9550,13859
|
|
20241128,151800,36378585440,9570,9560,9580,9560,6905
|
|
20241128,151700,36312477390,9560,9560,9560,9550,4676
|
|
20241128,151600,36267809110,9570,9520,9600,9510,27090
|
|
20241128,151500,36008837810,9520,9520,9520,9480,9860
|
|
20241128,151400,35915207180,9530,9520,9530,9500,3181
|
|
20241128,151300,35884937580,9510,9520,9530,9500,7341
|
|
20241128,151200,35815055130,9520,9520,9540,9510,4028
|
|
20241128,151100,35776684670,9520,9520,9540,9500,4452
|
|
20241128,151000,35734288610,9520,9480,9550,9480,11562
|
|
20241128,150900,35624295780,9480,9460,9490,9460,2185
|
|
20241128,150800,35603605270,9460,9410,9460,9400,8195
|
|
20241128,150700,35526221280,9410,9420,9430,9400,6789
|
|
20241128,150600,35462333350,9420,9450,9450,9410,2244
|
|
20241128,150500,35441174400,9450,9430,9450,9420,3178
|
|
20241128,150400,35411188660,9440,9440,9450,9430,2055
|
|
20241128,150300,35391796660,9450,9460,9460,9430,3016
|
|
20241128,150200,35363319900,9450,9470,9480,9450,1913
|
|
20241128,150100,35345227410,9470,9470,9470,9460,927
|
|
20241128,150000,35336449870,9460,9460,9470,9450,4701
|
|
20241128,145900,35291999650,9450,9470,9470,9450,3022
|
|
20241128,145800,35263406640,9470,9460,9480,9460,2691
|
|
20241128,145700,35237926010,9480,9480,9490,9470,3513
|
|
20241128,145600,35204642800,9480,9500,9500,9480,789
|
|
20241128,145500,35197156390,9500,9480,9500,9470,792
|
|
20241128,145400,35189643100,9490,9490,9490,9480,648
|
|
20241128,145300,35183499160,9490,9470,9490,9470,2938
|
|
20241128,145200,35155653330,9470,9470,9480,9470,600
|
|
20241128,145100,35149967110,9480,9460,9480,9460,2878
|
|
20241128,145000,35122722090,9460,9450,9470,9440,2608
|
|
20241128,144900,35098076800,9450,9470,9480,9450,3108
|
|
20241128,144800,35068680200,9470,9470,9480,9470,1069
|
|
20241128,144700,35058556420,9480,9490,9490,9460,1021
|
|
20241128,144600,35048887250,9490,9480,9490,9470,2478
|
|
20241128,144500,35025396160,9480,9510,9520,9480,4579
|
|
20241128,144400,34981887630,9510,9500,9510,9500,207
|
|
20241128,144300,34979919240,9500,9480,9500,9480,2025
|
|
20241128,144200,34960698710,9480,9510,9510,9480,2850
|
|
20241128,144100,34933646180,9510,9480,9510,9470,4013
|
|
20241128,144000,34895568740,9480,9510,9510,9480,550
|
|
20241128,143900,34890350190,9520,9500,9520,9490,3829
|
|
20241128,143800,34853958100,9480,9410,9500,9400,4199
|
|
20241128,143700,34814245470,9400,9450,9450,9400,9527
|
|
20241128,143600,34724566250,9450,9440,9460,9430,1060
|
|
20241128,143500,34714557760,9450,9440,9450,9440,902
|
|
20241128,143400,34706042040,9440,9460,9460,9440,4217
|
|
20241128,143300,34666167560,9460,9460,9470,9440,5007
|
|
20241128,143200,34618845490,9470,9500,9500,9460,3530
|
|
20241128,143100,34585379000,9500,9480,9510,9480,1369
|
|
20241128,143000,34572390480,9510,9520,9520,9470,246
|
|
20241128,142900,34570059480,9520,9460,9520,9460,3002
|
|
20241128,142800,34541583930,9470,9500,9500,9460,4460
|
|
20241128,142700,34499325510,9500,9490,9500,9490,130
|
|
20241128,142600,34498091230,9500,9490,9500,9490,2877
|
|
20241128,142500,34470761220,9490,9490,9500,9480,651
|
|
20241128,142400,34464585000,9480,9520,9530,9480,5059
|
|
20241128,142300,34416498700,9520,9570,9570,9520,5759
|
|
20241128,142200,34361515340,9560,9550,9580,9540,3465
|
|
20241128,142100,34328387760,9550,9560,9570,9530,5530
|
|
20241128,142000,34275634250,9580,9540,9600,9530,12615
|
|
20241128,141900,34154828770,9550,9460,9550,9460,6844
|
|
20241128,141800,34089663280,9460,9460,9460,9450,453
|
|
20241128,141700,34085382130,9450,9480,9490,9430,1813
|
|
20241128,141600,34068229010,9480,9490,9490,9470,497
|
|
20241128,141500,34063517390,9490,9470,9500,9470,2265
|
|
20241128,141400,34042023850,9500,9440,9500,9440,1480
|
|
20241128,141300,34028000810,9430,9430,9460,9410,1964
|
|
20241128,141200,34009501230,9430,9400,9430,9400,524
|
|
20241128,141100,34004560950,9400,9410,9410,9390,1162
|
|
20241128,141000,33993638780,9420,9410,9440,9400,2949
|
|
20241128,140900,33965899120,9420,9440,9440,9400,1980
|
|
20241128,140800,33947265380,9450,9440,9460,9440,628
|
|
20241128,140700,33941325120,9470,9420,9470,9400,1196
|
|
20241128,140600,33930054410,9420,9420,9420,9400,2643
|
|
20241128,140500,33905185770,9430,9420,9450,9420,1525
|
|
20241128,140400,33890819050,9420,9400,9420,9400,3167
|
|
20241128,140300,33861006550,9410,9390,9410,9390,307
|
|
20241128,140200,33858122590,9390,9420,9420,9390,6701
|
|
20241128,140100,33795127710,9420,9460,9500,9410,5563
|
|
20241128,140000,33742583910,9470,9490,9500,9460,5195
|
|
20241128,135900,33693332710,9500,9450,9500,9450,1706
|
|
20241128,135800,33677159950,9450,9430,9450,9430,684
|
|
20241128,135700,33670707400,9430,9480,9480,9420,5538
|
|
20241128,135600,33618403860,9480,9480,9500,9480,3100
|
|
20241128,135500,33589001220,9470,9510,9510,9470,7136
|
|
20241128,135400,33521214820,9490,9500,9530,9490,7485
|
|
20241128,135300,33450020730,9500,9470,9510,9470,11261
|
|
20241128,135200,33343082410,9470,9480,9500,9460,2429
|
|
20241128,135100,33320043610,9470,9450,9490,9450,2076
|
|
20241128,135000,33300372780,9450,9460,9470,9450,2302
|
|
20241128,134900,33278613420,9450,9470,9480,9440,4163
|
|
20241128,134800,33239247390,9480,9440,9480,9430,2294
|
|
20241128,134700,33217568130,9450,9430,9470,9410,6384
|
|
20241128,134600,33157289870,9430,9420,9460,9420,3454
|
|
20241128,134500,33124724380,9420,9460,9470,9390,4516
|
|
20241128,134400,33082130770,9480,9550,9550,9390,16755
|
|
20241128,134300,32923473860,9550,9380,9570,9380,24324
|
|
20241128,134200,32692700760,9400,9360,9410,9330,6479
|
|
20241128,134100,32631936230,9360,9290,9360,9290,3997
|
|
20241128,134000,32594646650,9300,9300,9310,9290,2444
|
|
20241128,133900,32571912810,9300,9280,9300,9270,5058
|
|
20241128,133800,32524989120,9280,9300,9310,9280,6119
|
|
20241128,133700,32468157500,9310,9310,9310,9300,2170
|
|
20241128,133600,32447967580,9310,9330,9330,9300,1901
|
|
20241128,133500,32430271100,9310,9300,9340,9300,4133
|
|
20241128,133400,32391822040,9310,9330,9340,9310,9732
|
|
20241128,133300,32301189430,9330,9340,9350,9320,2864
|
|
20241128,133200,32274467480,9340,9350,9350,9340,1793
|
|
20241128,133100,32257712170,9350,9340,9350,9340,653
|
|
20241128,133000,32251610910,9350,9350,9350,9340,144
|
|
20241128,132900,32250265790,9350,9350,9350,9340,1843
|
|
20241128,132800,32233036180,9340,9350,9350,9330,631
|
|
20241128,132700,32227143000,9350,9340,9350,9330,761
|
|
20241128,132600,32220037400,9340,9350,9350,9340,795
|
|
20241128,132500,32212609780,9350,9350,9350,9340,864
|
|
20241128,132400,32204533710,9350,9340,9350,9340,301
|
|
20241128,132300,32201722040,9350,9360,9360,9340,450
|
|
20241128,132200,32197515210,9350,9370,9370,9350,1964
|
|
20241128,132100,32179130650,9360,9360,9370,9360,2359
|
|
20241128,132000,32157046570,9360,9340,9360,9320,2896
|
|
20241128,131900,32130003740,9330,9330,9350,9330,715
|
|
20241128,131800,32123332530,9330,9360,9360,9330,1342
|
|
20241128,131700,32110790460,9360,9380,9380,9350,1744
|
|
20241128,131600,32094465760,9380,9300,9380,9300,21733
|
|
20241128,131500,31891723670,9320,9300,9320,9290,8065
|
|
20241128,131400,31816743820,9310,9310,9320,9300,873
|
|
20241128,131300,31808616380,9300,9320,9320,9300,3086
|
|
20241128,131200,31779894340,9320,9320,9330,9310,4230
|
|
20241128,131100,31740493450,9320,9330,9330,9320,977
|
|
20241128,131000,31731380190,9340,9340,9350,9340,3314
|
|
20241128,130900,31700400170,9340,9350,9370,9340,1081
|
|
20241128,130800,31690303050,9370,9340,9370,9320,2768
|
|
20241128,130700,31664469420,9340,9360,9360,9340,1842
|
|
20241128,130600,31647242890,9360,9350,9370,9330,1721
|
|
20241128,130500,31631146440,9350,9320,9350,9310,1768
|
|
20241128,130400,31614651070,9320,9340,9340,9320,4441
|
|
20241128,130300,31573218630,9340,9340,9360,9340,422
|
|
20241128,130200,31569275200,9340,9360,9370,9340,1412
|
|
20241128,130100,31556072970,9360,9360,9380,9360,696
|
|
20241128,130000,31549555910,9360,9340,9360,9340,642
|
|
20241128,125900,31543552760,9350,9340,9350,9330,392
|
|
20241128,125800,31539892920,9350,9330,9350,9330,1107
|
|
20241128,125700,31529558130,9340,9340,9340,9330,1675
|
|
20241128,125600,31513916380,9340,9330,9340,9330,149
|
|
20241128,125500,31512526050,9330,9320,9330,9320,561
|
|
20241128,125400,31507293380,9320,9310,9330,9310,2022
|
|
20241128,125300,31488457710,9310,9320,9340,9310,2244
|
|
20241128,125200,31467548940,9330,9340,9340,9320,2029
|
|
20241128,125100,31448620340,9340,9340,9350,9330,1425
|
|
20241128,125000,31435311120,9340,9360,9370,9340,3433
|
|
20241128,124900,31403225160,9370,9370,9370,9350,1940
|
|
20241128,124800,31385056450,9370,9360,9390,9360,2451
|
|
20241128,124700,31362083660,9360,9350,9360,9330,1297
|
|
20241128,124600,31349963760,9340,9350,9360,9340,2806
|
|
20241128,124500,31323738030,9350,9390,9400,9350,4087
|
|
20241128,124400,31285472220,9400,9380,9400,9380,1913
|
|
20241128,124300,31267512110,9380,9380,9380,9370,1661
|
|
20241128,124200,31251932550,9380,9380,9380,9370,1383
|
|
20241128,124100,31238972760,9380,9370,9390,9350,644
|
|
20241128,124000,31232936540,9370,9370,9400,9360,3707
|
|
20241128,123900,31198177050,9350,9340,9350,9330,1241
|
|
20241128,123800,31186580420,9330,9320,9330,9320,445
|
|
20241128,123700,31182432320,9320,9330,9340,9310,2111
|
|
20241128,123600,31162746050,9340,9340,9370,9330,1671
|
|
20241128,123500,31147131690,9340,9340,9350,9310,4992
|
|
20241128,123400,31100592830,9330,9330,9340,9320,1205
|
|
20241128,123300,31089349420,9320,9330,9340,9310,1626
|
|
20241128,123200,31074193790,9330,9350,9350,9310,3213
|
|
20241128,123100,31044236920,9350,9360,9370,9330,1415
|
|
20241128,123000,31031016580,9360,9360,9360,9330,1972
|
|
20241128,122900,31012603070,9350,9350,9360,9320,3078
|
|
20241128,122800,30983870720,9350,9350,9370,9340,914
|
|
20241128,122700,30975321150,9360,9350,9360,9330,509
|
|
20241128,122600,30970560770,9330,9320,9360,9310,3011
|
|
20241128,122500,30942437550,9310,9330,9350,9310,7102
|
|
20241128,122400,30876250300,9330,9350,9350,9300,7561
|
|
20241128,122300,30805795300,9320,9370,9370,9320,6332
|
|
20241128,122200,30746616730,9370,9320,9390,9310,6196
|
|
20241128,122100,30688662840,9340,9400,9440,9300,40296
|
|
20241128,122000,30312363740,9400,9390,9420,9370,11447
|
|
20241128,121900,30204921730,9410,9420,9420,9390,4513
|
|
20241128,121800,30162533950,9420,9420,9430,9400,3750
|
|
20241128,121700,30127255090,9420,9400,9430,9380,8650
|
|
20241128,121600,30045974980,9380,9400,9420,9380,7457
|
|
20241128,121500,29975906920,9400,9420,9420,9380,10083
|
|
20241128,121400,29881164150,9410,9470,9470,9410,9941
|
|
20241128,121300,29787433270,9460,9510,9510,9460,3219
|
|
20241128,121200,29756941330,9510,9470,9510,9470,699
|
|
20241128,121100,29750309900,9480,9470,9480,9460,954
|
|
20241128,121000,29741274890,9470,9470,9480,9450,1824
|
|
20241128,120900,29724016030,9470,9470,9470,9450,2395
|
|
20241128,120800,29701350490,9480,9510,9520,9470,7187
|
|
20241128,120700,29633125820,9510,9520,9550,9510,2983
|
|
20241128,120600,29604744160,9520,9540,9550,9500,7167
|
|
20241128,120500,29536479380,9530,9570,9580,9530,7674
|
|
20241128,120400,29463207820,9590,9570,9620,9560,6801
|
|
20241128,120300,29397942060,9560,9640,9640,9560,6530
|
|
20241128,120200,29335309340,9620,9580,9650,9550,7722
|
|
20241128,120100,29261249390,9580,9600,9640,9550,10828
|
|
20241128,120000,29157286060,9600,9690,9710,9560,22810
|
|
20241128,115900,28937608940,9690,9610,9760,9530,56972
|
|
20241128,115800,28386258430,9610,9520,9620,9510,9167
|
|
20241128,115700,28298473490,9520,9420,9540,9410,4809
|
|
20241128,115600,28252771560,9420,9420,9460,9410,3387
|
|
20241128,115500,28220881140,9420,9420,9450,9420,1657
|
|
20241128,115400,28205253400,9420,9420,9430,9410,3808
|
|
20241128,115300,28169381080,9420,9430,9440,9420,6776
|
|
20241128,115200,28105532320,9430,9450,9490,9430,635
|
|
20241128,115100,28099533410,9430,9480,9500,9430,3708
|
|
20241128,115000,28064480180,9480,9480,9500,9430,6727
|
|
20241128,114900,28000873500,9470,9480,9510,9470,2628
|
|
20241128,114800,27975956260,9490,9520,9520,9480,5281
|
|
20241128,114700,27925785580,9520,9520,9530,9510,1545
|
|
20241128,114600,27911083490,9520,9520,9520,9510,781
|
|
20241128,114500,27903650380,9520,9530,9540,9520,347
|
|
20241128,114400,27900345600,9540,9530,9540,9520,515
|
|
20241128,114300,27895441550,9520,9530,9530,9520,434
|
|
20241128,114200,27891307540,9530,9520,9550,9520,262
|
|
20241128,114100,27888808730,9550,9500,9550,9500,2191
|
|
20241128,114000,27867938430,9500,9520,9520,9490,1577
|
|
20241128,113900,27852957400,9500,9550,9550,9500,6987
|
|
20241128,113800,27786500630,9550,9550,9550,9540,845
|
|
20241128,113700,27778431970,9550,9530,9550,9520,1851
|
|
20241128,113600,27760799750,9520,9520,9550,9510,1208
|
|
20241128,113500,27749285300,9520,9540,9540,9520,2183
|
|
20241128,113400,27728487130,9550,9560,9560,9540,995
|
|
20241128,113300,27718987020,9540,9560,9580,9540,7261
|
|
20241128,113200,27649585660,9560,9530,9560,9530,2928
|
|
20241128,113100,27621641390,9530,9520,9540,9520,1380
|
|
20241128,113000,27608491780,9530,9540,9540,9520,1257
|
|
20241128,112900,27596513100,9540,9540,9550,9530,1166
|
|
20241128,112800,27585387130,9540,9520,9540,9520,4000
|
|
20241128,112700,27547262950,9520,9520,9540,9510,1932
|
|
20241128,112600,27528865010,9530,9550,9550,9520,3399
|
|
20241128,112500,27496457500,9560,9470,9560,9470,7231
|
|
20241128,112400,27427606500,9470,9470,9480,9470,1136
|
|
20241128,112300,27416848480,9470,9470,9480,9460,1452
|
|
20241128,112200,27403103350,9460,9470,9480,9460,1124
|
|
20241128,112100,27392465670,9470,9520,9530,9470,5122
|
|
20241128,112000,27343739640,9520,9450,9520,9450,13968
|
|
20241128,111900,27211075720,9450,9430,9460,9420,1429
|
|
20241128,111800,27197582330,9430,9420,9430,9410,4337
|
|
20241128,111700,27156724790,9420,9420,9420,9390,1682
|
|
20241128,111600,27140911550,9410,9430,9430,9410,2114
|
|
20241128,111500,27120999650,9430,9400,9440,9400,6164
|
|
20241128,111400,27062907630,9400,9380,9410,9370,3043
|
|
20241128,111300,27034341650,9380,9370,9390,9370,2918
|
|
20241128,111200,27006984850,9370,9370,9400,9360,10115
|
|
20241128,111100,26912239390,9380,9380,9420,9370,9643
|
|
20241128,111000,26821724240,9370,9400,9400,9370,10607
|
|
20241128,110900,26722191050,9400,9420,9430,9380,7368
|
|
20241128,110800,26652964370,9430,9400,9430,9380,7800
|
|
20241128,110700,26579611350,9390,9410,9430,9390,10049
|
|
20241128,110600,26485141890,9430,9440,9450,9410,4417
|
|
20241128,110500,26443488100,9440,9450,9470,9420,5942
|
|
20241128,110400,26387371080,9450,9460,9460,9410,3881
|
|
20241128,110300,26350772070,9450,9470,9500,9430,6150
|
|
20241128,110200,26292567660,9470,9470,9510,9420,13111
|
|
20241128,110100,26168623210,9490,9510,9510,9370,59487
|
|
20241128,110000,25607181440,9510,9540,9540,9510,3770
|
|
20241128,105900,25571290960,9530,9560,9570,9530,2076
|
|
20241128,105800,25551486990,9560,9520,9580,9520,1668
|
|
20241128,105700,25535585640,9520,9540,9580,9520,3547
|
|
20241128,105600,25501776040,9570,9590,9590,9530,2431
|
|
20241128,105500,25478554050,9590,9560,9590,9530,2147
|
|
20241128,105400,25458024070,9520,9570,9570,9510,12858
|
|
20241128,105300,25335165670,9590,9570,9600,9550,4824
|
|
20241128,105200,25288991670,9580,9540,9600,9530,9039
|
|
20241128,105100,25202559990,9540,9530,9550,9520,6875
|
|
20241128,105000,25137034500,9530,9530,9530,9510,10034
|
|
20241128,104900,25041526120,9520,9520,9530,9510,5625
|
|
20241128,104800,24987978860,9520,9540,9550,9520,6208
|
|
20241128,104700,24928829000,9520,9530,9540,9500,8514
|
|
20241128,104600,24847828440,9530,9550,9550,9510,5925
|
|
20241128,104500,24791366310,9550,9520,9560,9520,4177
|
|
20241128,104400,24751527370,9560,9570,9570,9470,39468
|
|
20241128,104300,24375911960,9570,9620,9620,9570,8011
|
|
20241128,104200,24299116090,9610,9650,9650,9610,2952
|
|
20241128,104100,24270708540,9640,9630,9650,9610,4100
|
|
20241128,104000,24231261370,9630,9680,9680,9630,2666
|
|
20241128,103900,24205538740,9670,9690,9710,9670,9766
|
|
20241128,103800,24110919100,9690,9680,9720,9670,10427
|
|
20241128,103700,24009785500,9690,9640,9710,9640,7743
|
|
20241128,103600,23934888990,9630,9610,9660,9600,8898
|
|
20241128,103500,23849216290,9610,9590,9620,9580,6026
|
|
20241128,103400,23791380670,9590,9540,9620,9520,11297
|
|
20241128,103300,23683405840,9540,9610,9660,9540,25958
|
|
20241128,103200,23435058000,9600,9620,9650,9590,9990
|
|
20241128,103100,23338954470,9620,9630,9660,9610,5680
|
|
20241128,103000,23284241640,9610,9630,9640,9600,8558
|
|
20241128,102900,23201915050,9640,9570,9670,9570,13780
|
|
20241128,102800,23069383530,9570,9680,9680,9570,41456
|
|
20241128,102700,22670461970,9690,9670,9700,9650,16207
|
|
20241128,102600,22513824880,9680,9720,9720,9650,37551
|
|
20241128,102500,22150093390,9710,9840,9840,9710,30390
|
|
20241128,102400,21853579730,9830,9830,9840,9830,3600
|
|
20241128,102300,21818183510,9830,9860,9870,9830,3590
|
|
20241128,102200,21782823310,9870,9880,9880,9850,2944
|
|
20241128,102100,21753745190,9880,9860,9880,9860,1177
|
|
20241128,102000,21742135460,9850,9880,9880,9850,5953
|
|
20241128,101900,21683447550,9880,9860,9890,9860,3606
|
|
20241128,101800,21647846970,9860,9880,9910,9860,5732
|
|
20241128,101700,21591262410,9910,9860,9920,9850,7467
|
|
20241128,101600,21517367550,9850,9800,9860,9800,3040
|
|
20241128,101500,21487464160,9850,9890,9900,9790,21170
|
|
20241128,101400,21279473740,9880,9900,9940,9880,15558
|
|
20241128,101300,21125170590,9920,9850,9920,9850,7356
|
|
20241128,101200,21052393290,9850,9860,9870,9820,13643
|
|
20241128,101100,20918207650,9870,9870,9880,9850,798
|
|
20241128,101000,20910334700,9880,9870,9880,9830,11112
|
|
20241128,100900,20800953320,9860,9890,9890,9860,4794
|
|
20241128,100800,20753603130,9890,9890,9900,9870,3609
|
|
20241128,100700,20717954960,9870,9890,9900,9870,4119
|
|
20241128,100600,20677253310,9890,9900,9910,9870,5795
|
|
20241128,100500,20619987250,9900,9890,9920,9890,6354
|
|
20241128,100400,20557065750,9890,9850,9890,9840,3646
|
|
20241128,100300,20521094680,9860,9850,9880,9830,4702
|
|
20241128,100200,20474821860,9850,9890,9890,9840,7036
|
|
20241128,100100,20405489280,9880,9850,9890,9840,5496
|
|
20241128,100000,20351316140,9840,9810,9860,9810,3653
|
|
20241128,095900,20315385650,9810,9810,9850,9800,16202
|
|
20241128,095800,20156301550,9800,9880,9890,9800,39585
|
|
20241128,095700,19767003240,9880,9920,9920,9880,7726
|
|
20241128,095600,19690471210,9920,9920,9930,9900,8545
|
|
20241128,095500,19605799000,9920,9960,9980,9920,11873
|
|
20241128,095400,19487793980,9970,9970,9990,9930,5645
|
|
20241128,095300,19431589520,9970,9900,10000,9900,7128
|
|
20241128,095200,19360646500,9900,9910,9930,9890,7776
|
|
20241128,095100,19283670730,9910,9900,9940,9870,13263
|
|
20241128,095000,19152407640,9910,9940,9970,9850,33032
|
|
20241128,094900,18825257650,9950,9990,10000,9950,36711
|
|
20241128,094800,18459108740,9990,10070,10070,9990,21345
|
|
20241128,094700,18245037210,10070,9990,10110,9970,15790
|
|
20241128,094600,18086238010,10000,10040,10070,9970,48075
|
|
20241128,094500,17605034430,10060,10150,10160,10040,44218
|
|
20241128,094400,17158758560,10150,10140,10200,10070,96222
|
|
20241128,094300,16180408530,10130,10040,10160,10030,48815
|
|
20241128,094200,15686129980,10040,10070,10080,10000,28787
|
|
20241128,094100,15396937880,10070,10070,10090,9970,47446
|
|
20241128,094000,14920749000,10070,10120,10160,10030,103325
|
|
20241128,093900,13876568420,10120,10010,10160,9950,150259
|
|
20241128,093800,12360927230,10010,9950,10080,9940,95168
|
|
20241128,093700,11407777090,9960,9870,10000,9870,30368
|
|
20241128,093600,11105089790,9880,9940,9940,9870,7396
|
|
20241128,093500,11031881940,9920,9840,9930,9840,17938
|
|
20241128,093400,10854298910,9840,9830,9850,9830,3740
|
|
20241128,093300,10817512340,9830,9860,9860,9830,2788
|
|
20241128,093200,10790086450,9870,9800,9890,9790,12722
|
|
20241128,093100,10664984020,9800,9810,9820,9780,6581
|
|
20241128,093000,10600534410,9810,9770,9820,9760,3794
|
|
20241128,092900,10563433900,9770,9810,9820,9760,4753
|
|
20241128,092800,10516938030,9800,9800,9840,9780,6817
|
|
20241128,092700,10450153540,9800,9780,9810,9780,7603
|
|
20241128,092600,10375670630,9780,9860,9860,9780,12260
|
|
20241128,092500,10255396160,9830,9890,9890,9830,8657
|
|
20241128,092400,10170142590,9880,9900,9910,9860,11721
|
|
20241128,092300,10054222130,9870,9910,9920,9840,11191
|
|
20241128,092200,9943661770,9900,9850,9910,9840,14243
|
|
20241128,092100,9802927330,9840,9760,9860,9710,29156
|
|
20241128,092000,9518327100,9760,9850,9860,9700,46029
|
|
20241128,091900,9068866140,9840,9820,9860,9800,13020
|
|
20241128,091800,8940998060,9820,9870,9870,9810,19795
|
|
20241128,091700,8746191730,9870,9920,9930,9870,14260
|
|
20241128,091600,8605054840,9920,9920,9930,9910,6012
|
|
20241128,091500,8545439620,9910,9940,9960,9890,20964
|
|
20241128,091400,8337522040,9950,9940,10050,9910,40863
|
|
20241128,091300,7929258100,9930,9940,9940,9900,16170
|
|
20241128,091200,7768826920,9920,9870,9940,9870,10912
|
|
20241128,091100,7660782120,9870,9980,10000,9870,34741
|
|
20241128,091000,7316207080,9940,9830,10040,9760,103629
|
|
20241128,090900,6285578240,9810,9830,9830,9800,8741
|
|
20241128,090800,6199776620,9830,9800,9910,9800,17395
|
|
20241128,090700,6028501770,9810,9890,9900,9770,23992
|
|
20241128,090600,5792640870,9910,9770,9910,9760,25327
|
|
20241128,090500,5543282580,9790,9790,9800,9680,56472
|
|
20241128,090400,4993560680,9800,9840,9870,9770,43928
|
|
20241128,090300,4562260030,9830,10000,10000,9760,83998
|
|
20241128,090200,3735402760,9990,9950,10090,9940,99131
|
|
20241128,090100,2740348360,9950,9930,9950,9920,49140
|
|
20241128,090000,2252155650,9940,10020,10050,9910,218846
|