782 lines
39 KiB
CSV
782 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,215900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,215800,21848100090,9320,9320,9320,9320,0
|
|
20241129,215700,21848100090,9320,9320,9320,9320,0
|
|
20241129,215600,21848100090,9320,9320,9320,9320,0
|
|
20241129,215500,21848100090,9320,9320,9320,9320,0
|
|
20241129,215400,21848100090,9320,9320,9320,9320,0
|
|
20241129,215300,21848100090,9320,9320,9320,9320,0
|
|
20241129,215200,21848100090,9320,9320,9320,9320,0
|
|
20241129,215100,21848100090,9320,9320,9320,9320,0
|
|
20241129,215000,21848100090,9320,9320,9320,9320,0
|
|
20241129,214900,21848100090,9320,9320,9320,9320,0
|
|
20241129,214800,21848100090,9320,9320,9320,9320,0
|
|
20241129,214700,21848100090,9320,9320,9320,9320,0
|
|
20241129,214600,21848100090,9320,9320,9320,9320,0
|
|
20241129,214500,21848100090,9320,9320,9320,9320,0
|
|
20241129,214400,21848100090,9320,9320,9320,9320,0
|
|
20241129,214300,21848100090,9320,9320,9320,9320,0
|
|
20241129,214200,21848100090,9320,9320,9320,9320,0
|
|
20241129,214100,21848100090,9320,9320,9320,9320,0
|
|
20241129,214000,21848100090,9320,9320,9320,9320,0
|
|
20241129,213900,21848100090,9320,9320,9320,9320,0
|
|
20241129,213800,21848100090,9320,9320,9320,9320,0
|
|
20241129,213700,21848100090,9320,9320,9320,9320,0
|
|
20241129,213600,21848100090,9320,9320,9320,9320,0
|
|
20241129,213500,21848100090,9320,9320,9320,9320,0
|
|
20241129,213400,21848100090,9320,9320,9320,9320,0
|
|
20241129,213300,21848100090,9320,9320,9320,9320,0
|
|
20241129,213200,21848100090,9320,9320,9320,9320,0
|
|
20241129,213100,21848100090,9320,9320,9320,9320,0
|
|
20241129,213000,21848100090,9320,9320,9320,9320,0
|
|
20241129,212900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,212800,21848100090,9320,9320,9320,9320,0
|
|
20241129,212700,21848100090,9320,9320,9320,9320,0
|
|
20241129,212600,21848100090,9320,9320,9320,9320,0
|
|
20241129,212500,21848100090,9320,9320,9320,9320,0
|
|
20241129,212400,21848100090,9320,9320,9320,9320,0
|
|
20241129,212300,21848100090,9320,9320,9320,9320,0
|
|
20241129,212200,21848100090,9320,9320,9320,9320,0
|
|
20241129,212100,21848100090,9320,9320,9320,9320,0
|
|
20241129,212000,21848100090,9320,9320,9320,9320,0
|
|
20241129,211900,21848100090,9320,9320,9320,9320,0
|
|
20241129,211800,21848100090,9320,9320,9320,9320,0
|
|
20241129,211700,21848100090,9320,9320,9320,9320,0
|
|
20241129,211600,21848100090,9320,9320,9320,9320,0
|
|
20241129,211500,21848100090,9320,9320,9320,9320,0
|
|
20241129,211400,21848100090,9320,9320,9320,9320,0
|
|
20241129,211300,21848100090,9320,9320,9320,9320,0
|
|
20241129,211200,21848100090,9320,9320,9320,9320,0
|
|
20241129,211100,21848100090,9320,9320,9320,9320,0
|
|
20241129,211000,21848100090,9320,9320,9320,9320,0
|
|
20241129,210900,21848100090,9320,9320,9320,9320,0
|
|
20241129,210800,21848100090,9320,9320,9320,9320,0
|
|
20241129,210700,21848100090,9320,9320,9320,9320,0
|
|
20241129,210600,21848100090,9320,9320,9320,9320,0
|
|
20241129,210500,21848100090,9320,9320,9320,9320,0
|
|
20241129,210400,21848100090,9320,9320,9320,9320,0
|
|
20241129,210300,21848100090,9320,9320,9320,9320,0
|
|
20241129,210200,21848100090,9320,9320,9320,9320,0
|
|
20241129,210100,21848100090,9320,9320,9320,9320,0
|
|
20241129,210000,21848100090,9320,9320,9320,9320,0
|
|
20241129,205900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,205800,21848100090,9320,9320,9320,9320,0
|
|
20241129,205700,21848100090,9320,9320,9320,9320,0
|
|
20241129,205600,21848100090,9320,9320,9320,9320,0
|
|
20241129,205500,21848100090,9320,9320,9320,9320,0
|
|
20241129,205400,21848100090,9320,9320,9320,9320,0
|
|
20241129,205300,21848100090,9320,9320,9320,9320,0
|
|
20241129,205200,21848100090,9320,9320,9320,9320,0
|
|
20241129,205100,21848100090,9320,9320,9320,9320,0
|
|
20241129,205000,21848100090,9320,9320,9320,9320,0
|
|
20241129,204900,21848100090,9320,9320,9320,9320,0
|
|
20241129,204800,21848100090,9320,9320,9320,9320,0
|
|
20241129,204700,21848100090,9320,9320,9320,9320,0
|
|
20241129,204600,21848100090,9320,9320,9320,9320,0
|
|
20241129,204500,21848100090,9320,9320,9320,9320,0
|
|
20241129,204400,21848100090,9320,9320,9320,9320,0
|
|
20241129,204300,21848100090,9320,9320,9320,9320,0
|
|
20241129,204200,21848100090,9320,9320,9320,9320,0
|
|
20241129,204100,21848100090,9320,9320,9320,9320,0
|
|
20241129,204000,21848100090,9320,9320,9320,9320,0
|
|
20241129,203900,21848100090,9320,9320,9320,9320,0
|
|
20241129,203800,21848100090,9320,9320,9320,9320,0
|
|
20241129,203700,21848100090,9320,9320,9320,9320,0
|
|
20241129,203600,21848100090,9320,9320,9320,9320,0
|
|
20241129,203500,21848100090,9320,9320,9320,9320,0
|
|
20241129,203400,21848100090,9320,9320,9320,9320,0
|
|
20241129,203300,21848100090,9320,9320,9320,9320,0
|
|
20241129,203200,21848100090,9320,9320,9320,9320,0
|
|
20241129,203100,21848100090,9320,9320,9320,9320,0
|
|
20241129,203000,21848100090,9320,9320,9320,9320,0
|
|
20241129,202900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,202800,21848100090,9320,9320,9320,9320,0
|
|
20241129,202700,21848100090,9320,9320,9320,9320,0
|
|
20241129,202600,21848100090,9320,9320,9320,9320,0
|
|
20241129,202500,21848100090,9320,9320,9320,9320,0
|
|
20241129,202400,21848100090,9320,9320,9320,9320,0
|
|
20241129,202300,21848100090,9320,9320,9320,9320,0
|
|
20241129,202200,21848100090,9320,9320,9320,9320,0
|
|
20241129,202100,21848100090,9320,9320,9320,9320,0
|
|
20241129,202000,21848100090,9320,9320,9320,9320,0
|
|
20241129,201900,21848100090,9320,9320,9320,9320,0
|
|
20241129,201800,21848100090,9320,9320,9320,9320,0
|
|
20241129,201700,21848100090,9320,9320,9320,9320,0
|
|
20241129,201600,21848100090,9320,9320,9320,9320,0
|
|
20241129,201500,21848100090,9320,9320,9320,9320,0
|
|
20241129,201400,21848100090,9320,9320,9320,9320,0
|
|
20241129,201300,21848100090,9320,9320,9320,9320,0
|
|
20241129,201200,21848100090,9320,9320,9320,9320,0
|
|
20241129,201100,21848100090,9320,9320,9320,9320,0
|
|
20241129,201000,21848100090,9320,9320,9320,9320,0
|
|
20241129,200900,21848100090,9320,9320,9320,9320,0
|
|
20241129,200800,21848100090,9320,9320,9320,9320,0
|
|
20241129,200700,21848100090,9320,9320,9320,9320,0
|
|
20241129,200600,21848100090,9320,9320,9320,9320,0
|
|
20241129,200500,21848100090,9320,9320,9320,9320,0
|
|
20241129,200400,21848100090,9320,9320,9320,9320,0
|
|
20241129,200300,21848100090,9320,9320,9320,9320,0
|
|
20241129,200200,21848100090,9320,9320,9320,9320,0
|
|
20241129,200100,21848100090,9320,9320,9320,9320,0
|
|
20241129,200000,21848100090,9320,9320,9320,9320,0
|
|
20241129,195900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,195800,21848100090,9320,9320,9320,9320,0
|
|
20241129,195700,21848100090,9320,9320,9320,9320,0
|
|
20241129,195600,21848100090,9320,9320,9320,9320,0
|
|
20241129,195500,21848100090,9320,9320,9320,9320,0
|
|
20241129,195400,21848100090,9320,9320,9320,9320,0
|
|
20241129,195300,21848100090,9320,9320,9320,9320,0
|
|
20241129,195200,21848100090,9320,9320,9320,9320,0
|
|
20241129,195100,21848100090,9320,9320,9320,9320,0
|
|
20241129,195000,21848100090,9320,9320,9320,9320,0
|
|
20241129,194900,21848100090,9320,9320,9320,9320,0
|
|
20241129,194800,21848100090,9320,9320,9320,9320,0
|
|
20241129,194700,21848100090,9320,9320,9320,9320,0
|
|
20241129,194600,21848100090,9320,9320,9320,9320,0
|
|
20241129,194500,21848100090,9320,9320,9320,9320,0
|
|
20241129,194400,21848100090,9320,9320,9320,9320,0
|
|
20241129,194300,21848100090,9320,9320,9320,9320,0
|
|
20241129,194200,21848100090,9320,9320,9320,9320,0
|
|
20241129,194100,21848100090,9320,9320,9320,9320,0
|
|
20241129,194000,21848100090,9320,9320,9320,9320,0
|
|
20241129,193900,21848100090,9320,9320,9320,9320,0
|
|
20241129,193800,21848100090,9320,9320,9320,9320,0
|
|
20241129,193700,21848100090,9320,9320,9320,9320,0
|
|
20241129,193600,21848100090,9320,9320,9320,9320,0
|
|
20241129,193500,21848100090,9320,9320,9320,9320,0
|
|
20241129,193400,21848100090,9320,9320,9320,9320,0
|
|
20241129,193300,21848100090,9320,9320,9320,9320,0
|
|
20241129,193200,21848100090,9320,9320,9320,9320,0
|
|
20241129,193100,21848100090,9320,9320,9320,9320,0
|
|
20241129,193000,21848100090,9320,9320,9320,9320,0
|
|
20241129,192900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,192800,21848100090,9320,9320,9320,9320,0
|
|
20241129,192700,21848100090,9320,9320,9320,9320,0
|
|
20241129,192600,21848100090,9320,9320,9320,9320,0
|
|
20241129,192500,21848100090,9320,9320,9320,9320,0
|
|
20241129,192400,21848100090,9320,9320,9320,9320,0
|
|
20241129,192300,21848100090,9320,9320,9320,9320,0
|
|
20241129,192200,21848100090,9320,9320,9320,9320,0
|
|
20241129,192100,21848100090,9320,9320,9320,9320,0
|
|
20241129,192000,21848100090,9320,9320,9320,9320,0
|
|
20241129,191900,21848100090,9320,9320,9320,9320,0
|
|
20241129,191800,21848100090,9320,9320,9320,9320,0
|
|
20241129,191700,21848100090,9320,9320,9320,9320,0
|
|
20241129,191600,21848100090,9320,9320,9320,9320,0
|
|
20241129,191500,21848100090,9320,9320,9320,9320,0
|
|
20241129,191400,21848100090,9320,9320,9320,9320,0
|
|
20241129,191300,21848100090,9320,9320,9320,9320,0
|
|
20241129,191200,21848100090,9320,9320,9320,9320,0
|
|
20241129,191100,21848100090,9320,9320,9320,9320,0
|
|
20241129,191000,21848100090,9320,9320,9320,9320,0
|
|
20241129,190900,21848100090,9320,9320,9320,9320,0
|
|
20241129,190800,21848100090,9320,9320,9320,9320,0
|
|
20241129,190700,21848100090,9320,9320,9320,9320,0
|
|
20241129,190600,21848100090,9320,9320,9320,9320,0
|
|
20241129,190500,21848100090,9320,9320,9320,9320,0
|
|
20241129,190400,21848100090,9320,9320,9320,9320,0
|
|
20241129,190300,21848100090,9320,9320,9320,9320,0
|
|
20241129,190200,21848100090,9320,9320,9320,9320,0
|
|
20241129,190100,21848100090,9320,9320,9320,9320,0
|
|
20241129,190000,21848100090,9320,9320,9320,9320,0
|
|
20241129,185900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,185800,21848100090,9320,9320,9320,9320,0
|
|
20241129,185700,21848100090,9320,9320,9320,9320,0
|
|
20241129,185600,21848100090,9320,9320,9320,9320,0
|
|
20241129,185500,21848100090,9320,9320,9320,9320,0
|
|
20241129,185400,21848100090,9320,9320,9320,9320,0
|
|
20241129,185300,21848100090,9320,9320,9320,9320,0
|
|
20241129,185200,21848100090,9320,9320,9320,9320,0
|
|
20241129,185100,21848100090,9320,9320,9320,9320,0
|
|
20241129,185000,21848100090,9320,9320,9320,9320,0
|
|
20241129,184900,21848100090,9320,9320,9320,9320,0
|
|
20241129,184800,21848100090,9320,9320,9320,9320,0
|
|
20241129,184700,21848100090,9320,9320,9320,9320,0
|
|
20241129,184600,21848100090,9320,9320,9320,9320,0
|
|
20241129,184500,21848100090,9320,9320,9320,9320,0
|
|
20241129,184400,21848100090,9320,9320,9320,9320,0
|
|
20241129,184300,21848100090,9320,9320,9320,9320,0
|
|
20241129,184200,21848100090,9320,9320,9320,9320,0
|
|
20241129,184100,21848100090,9320,9320,9320,9320,0
|
|
20241129,184000,21848100090,9320,9320,9320,9320,0
|
|
20241129,183900,21848100090,9320,9320,9320,9320,0
|
|
20241129,183800,21848100090,9320,9320,9320,9320,0
|
|
20241129,183700,21848100090,9320,9320,9320,9320,0
|
|
20241129,183600,21848100090,9320,9320,9320,9320,0
|
|
20241129,183500,21848100090,9320,9320,9320,9320,0
|
|
20241129,183400,21848100090,9320,9320,9320,9320,0
|
|
20241129,183300,21848100090,9320,9320,9320,9320,0
|
|
20241129,183200,21848100090,9320,9320,9320,9320,0
|
|
20241129,183100,21848100090,9320,9320,9320,9320,0
|
|
20241129,183000,21848100090,9320,9320,9320,9320,0
|
|
20241129,182900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,182800,21848100090,9320,9320,9320,9320,0
|
|
20241129,182700,21848100090,9320,9320,9320,9320,0
|
|
20241129,182600,21848100090,9320,9320,9320,9320,0
|
|
20241129,182500,21848100090,9320,9320,9320,9320,0
|
|
20241129,182400,21848100090,9320,9320,9320,9320,0
|
|
20241129,182300,21848100090,9320,9320,9320,9320,0
|
|
20241129,182200,21848100090,9320,9320,9320,9320,0
|
|
20241129,182100,21848100090,9320,9320,9320,9320,0
|
|
20241129,182000,21848100090,9320,9320,9320,9320,0
|
|
20241129,181900,21848100090,9320,9320,9320,9320,0
|
|
20241129,181800,21848100090,9320,9320,9320,9320,0
|
|
20241129,181700,21848100090,9320,9320,9320,9320,0
|
|
20241129,181600,21848100090,9320,9320,9320,9320,0
|
|
20241129,181500,21848100090,9320,9320,9320,9320,0
|
|
20241129,181400,21848100090,9320,9320,9320,9320,0
|
|
20241129,181300,21848100090,9320,9320,9320,9320,0
|
|
20241129,181200,21848100090,9320,9320,9320,9320,0
|
|
20241129,181100,21848100090,9320,9320,9320,9320,0
|
|
20241129,181000,21848100090,9320,9320,9320,9320,0
|
|
20241129,180900,21848100090,9320,9320,9320,9320,0
|
|
20241129,180800,21848100090,9320,9320,9320,9320,0
|
|
20241129,180700,21848100090,9320,9320,9320,9320,0
|
|
20241129,180600,21848100090,9320,9320,9320,9320,0
|
|
20241129,180500,21848100090,9320,9320,9320,9320,0
|
|
20241129,180400,21848100090,9320,9320,9320,9320,0
|
|
20241129,180300,21848100090,9320,9320,9320,9320,0
|
|
20241129,180200,21848100090,9320,9320,9320,9320,0
|
|
20241129,180100,21848100090,9320,9320,9320,9320,0
|
|
20241129,180000,21848100090,9320,9320,9320,9320,0
|
|
20241129,175900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,175800,21848100090,9320,9320,9320,9320,0
|
|
20241129,175700,21848100090,9320,9320,9320,9320,0
|
|
20241129,175600,21848100090,9320,9320,9320,9320,0
|
|
20241129,175500,21848100090,9320,9320,9320,9320,0
|
|
20241129,175400,21848100090,9320,9320,9320,9320,0
|
|
20241129,175300,21848100090,9320,9320,9320,9320,0
|
|
20241129,175200,21848100090,9320,9320,9320,9320,0
|
|
20241129,175100,21848100090,9320,9320,9320,9320,0
|
|
20241129,175000,21848100090,9320,9320,9320,9320,0
|
|
20241129,174900,21848100090,9320,9320,9320,9320,0
|
|
20241129,174800,21848100090,9320,9320,9320,9320,0
|
|
20241129,174700,21848100090,9320,9320,9320,9320,0
|
|
20241129,174600,21848100090,9320,9320,9320,9320,0
|
|
20241129,174500,21848100090,9320,9320,9320,9320,0
|
|
20241129,174400,21848100090,9320,9320,9320,9320,0
|
|
20241129,174300,21848100090,9320,9320,9320,9320,0
|
|
20241129,174200,21848100090,9320,9320,9320,9320,0
|
|
20241129,174100,21848100090,9320,9320,9320,9320,0
|
|
20241129,174000,21848100090,9320,9320,9320,9320,0
|
|
20241129,173900,21848100090,9320,9320,9320,9320,0
|
|
20241129,173800,21848100090,9320,9320,9320,9320,0
|
|
20241129,173700,21848100090,9320,9320,9320,9320,0
|
|
20241129,173600,21848100090,9320,9320,9320,9320,0
|
|
20241129,173500,21848100090,9320,9320,9320,9320,0
|
|
20241129,173400,21848100090,9320,9320,9320,9320,0
|
|
20241129,173300,21848100090,9320,9320,9320,9320,0
|
|
20241129,173200,21848100090,9320,9320,9320,9320,0
|
|
20241129,173100,21848100090,9320,9320,9320,9320,0
|
|
20241129,173000,21848100090,9320,9320,9320,9320,0
|
|
20241129,172900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,172800,21848100090,9320,9320,9320,9320,0
|
|
20241129,172700,21848100090,9320,9320,9320,9320,0
|
|
20241129,172600,21848100090,9320,9320,9320,9320,0
|
|
20241129,172500,21848100090,9320,9320,9320,9320,0
|
|
20241129,172400,21848100090,9320,9320,9320,9320,0
|
|
20241129,172300,21848100090,9320,9320,9320,9320,0
|
|
20241129,172200,21848100090,9320,9320,9320,9320,0
|
|
20241129,172100,21848100090,9320,9320,9320,9320,0
|
|
20241129,172000,21848100090,9320,9320,9320,9320,0
|
|
20241129,171900,21848100090,9320,9320,9320,9320,0
|
|
20241129,171800,21848100090,9320,9320,9320,9320,0
|
|
20241129,171700,21848100090,9320,9320,9320,9320,0
|
|
20241129,171600,21848100090,9320,9320,9320,9320,0
|
|
20241129,171500,21848100090,9320,9320,9320,9320,0
|
|
20241129,171400,21848100090,9320,9320,9320,9320,0
|
|
20241129,171300,21848100090,9320,9320,9320,9320,0
|
|
20241129,171200,21848100090,9320,9320,9320,9320,0
|
|
20241129,171100,21848100090,9320,9320,9320,9320,0
|
|
20241129,171000,21848100090,9320,9320,9320,9320,0
|
|
20241129,170900,21848100090,9320,9320,9320,9320,0
|
|
20241129,170800,21848100090,9320,9320,9320,9320,0
|
|
20241129,170700,21848100090,9320,9320,9320,9320,0
|
|
20241129,170600,21848100090,9320,9320,9320,9320,0
|
|
20241129,170500,21848100090,9320,9320,9320,9320,0
|
|
20241129,170400,21848100090,9320,9320,9320,9320,0
|
|
20241129,170300,21848100090,9320,9320,9320,9320,0
|
|
20241129,170200,21848100090,9320,9320,9320,9320,0
|
|
20241129,170100,21848100090,9320,9320,9320,9320,0
|
|
20241129,170000,21848100090,9320,9320,9320,9320,0
|
|
20241129,165900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,165800,21848100090,9320,9320,9320,9320,0
|
|
20241129,165700,21848100090,9320,9320,9320,9320,0
|
|
20241129,165600,21848100090,9320,9320,9320,9320,0
|
|
20241129,165500,21848100090,9320,9320,9320,9320,0
|
|
20241129,165400,21848100090,9320,9320,9320,9320,0
|
|
20241129,165300,21848100090,9320,9320,9320,9320,0
|
|
20241129,165200,21848100090,9320,9320,9320,9320,0
|
|
20241129,165100,21848100090,9320,9320,9320,9320,0
|
|
20241129,165000,21848100090,9320,9320,9320,9320,0
|
|
20241129,164900,21848100090,9320,9320,9320,9320,0
|
|
20241129,164800,21848100090,9320,9320,9320,9320,0
|
|
20241129,164700,21848100090,9320,9320,9320,9320,0
|
|
20241129,164600,21848100090,9320,9320,9320,9320,0
|
|
20241129,164500,21848100090,9320,9320,9320,9320,0
|
|
20241129,164400,21848100090,9320,9320,9320,9320,0
|
|
20241129,164300,21848100090,9320,9320,9320,9320,0
|
|
20241129,164200,21848100090,9320,9320,9320,9320,0
|
|
20241129,164100,21848100090,9320,9320,9320,9320,0
|
|
20241129,164000,21848100090,9320,9320,9320,9320,0
|
|
20241129,163900,21848100090,9320,9320,9320,9320,0
|
|
20241129,163800,21848100090,9320,9320,9320,9320,0
|
|
20241129,163700,21848100090,9320,9320,9320,9320,0
|
|
20241129,163600,21848100090,9320,9320,9320,9320,0
|
|
20241129,163500,21848100090,9320,9320,9320,9320,0
|
|
20241129,163400,21848100090,9320,9320,9320,9320,0
|
|
20241129,163300,21848100090,9320,9320,9320,9320,0
|
|
20241129,163200,21848100090,9320,9320,9320,9320,0
|
|
20241129,163100,21848100090,9320,9320,9320,9320,0
|
|
20241129,163000,21848100090,9320,9320,9320,9320,0
|
|
20241129,162900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,162800,21848100090,9320,9320,9320,9320,0
|
|
20241129,162700,21848100090,9320,9320,9320,9320,0
|
|
20241129,162600,21848100090,9320,9320,9320,9320,0
|
|
20241129,162500,21848100090,9320,9320,9320,9320,0
|
|
20241129,162400,21848100090,9320,9320,9320,9320,0
|
|
20241129,162300,21848100090,9320,9320,9320,9320,0
|
|
20241129,162200,21848100090,9320,9320,9320,9320,0
|
|
20241129,162100,21848100090,9320,9320,9320,9320,0
|
|
20241129,162000,21848100090,9320,9320,9320,9320,0
|
|
20241129,161900,21848100090,9320,9320,9320,9320,0
|
|
20241129,161800,21848100090,9320,9320,9320,9320,0
|
|
20241129,161700,21848100090,9320,9320,9320,9320,0
|
|
20241129,161600,21848100090,9320,9320,9320,9320,0
|
|
20241129,161500,21848100090,9320,9320,9320,9320,0
|
|
20241129,161400,21848100090,9320,9320,9320,9320,0
|
|
20241129,161300,21848100090,9320,9320,9320,9320,0
|
|
20241129,161200,21848100090,9320,9320,9320,9320,0
|
|
20241129,161100,21848100090,9320,9320,9320,9320,0
|
|
20241129,161000,21848100090,9320,9320,9320,9320,0
|
|
20241129,160900,21848100090,9320,9320,9320,9320,0
|
|
20241129,160800,21848100090,9320,9320,9320,9320,0
|
|
20241129,160700,21848100090,9320,9320,9320,9320,0
|
|
20241129,160600,21848100090,9320,9320,9320,9320,0
|
|
20241129,160500,21848100090,9320,9320,9320,9320,0
|
|
20241129,160400,21848100090,9320,9320,9320,9320,0
|
|
20241129,160300,21848100090,9320,9320,9320,9320,0
|
|
20241129,160200,21848100090,9320,9320,9320,9320,0
|
|
20241129,160100,21848100090,9320,9320,9320,9320,0
|
|
20241129,160000,21848100090,9320,9320,9320,9320,0
|
|
20241129,155900,21848100090,9320,9320,9320,9320,87214
|
|
20241129,155800,21848100090,9320,9320,9320,9320,0
|
|
20241129,155700,21848100090,9320,9320,9320,9320,0
|
|
20241129,155600,21848100090,9320,9320,9320,9320,0
|
|
20241129,155500,21848100090,9320,9320,9320,9320,0
|
|
20241129,155400,21848100090,9320,9320,9320,9320,0
|
|
20241129,155300,21848100090,9320,9320,9320,9320,0
|
|
20241129,155200,21848100090,9320,9320,9320,9320,0
|
|
20241129,155100,21848100090,9320,9320,9320,9320,0
|
|
20241129,155000,21848100090,9320,9320,9320,9320,0
|
|
20241129,154900,21848100090,9320,9320,9320,9320,0
|
|
20241129,154800,21848100090,9320,9320,9320,9320,0
|
|
20241129,154700,21848100090,9320,9320,9320,9320,0
|
|
20241129,154600,21848100090,9320,9320,9320,9320,0
|
|
20241129,154500,21848100090,9320,9320,9320,9320,0
|
|
20241129,154400,21848100090,9320,9320,9320,9320,0
|
|
20241129,154300,21848100090,9320,9320,9320,9320,0
|
|
20241129,154200,21848100090,9320,9320,9320,9320,0
|
|
20241129,154100,21848100090,9320,9320,9320,9320,0
|
|
20241129,154000,21848100090,9320,9320,9320,9320,0
|
|
20241129,153900,21848100090,9320,9320,9320,9320,0
|
|
20241129,153800,21848100090,9320,9320,9320,9320,0
|
|
20241129,153700,21848100090,9320,9320,9320,9320,0
|
|
20241129,153600,21848100090,9320,9320,9320,9320,0
|
|
20241129,153500,21848100090,9320,9320,9320,9320,0
|
|
20241129,153400,21848100090,9320,9320,9320,9320,0
|
|
20241129,153300,21848100090,9320,9320,9320,9320,0
|
|
20241129,153200,21848100090,9320,9320,9320,9320,0
|
|
20241129,153100,21848100090,9320,9320,9320,9320,0
|
|
20241129,153000,21848100090,9320,9320,9320,9320,87214
|
|
20241129,152900,21035265610,9530,9530,9530,9530,0
|
|
20241129,152800,21035265610,9530,9530,9530,9530,0
|
|
20241129,152700,21035265610,9530,9530,9530,9530,0
|
|
20241129,152600,21035265610,9530,9530,9530,9530,0
|
|
20241129,152500,21035265610,9530,9530,9530,9530,0
|
|
20241129,152400,21035265610,9530,9530,9530,9530,0
|
|
20241129,152300,21035265610,9530,9530,9530,9530,0
|
|
20241129,152200,21035265610,9530,9530,9530,9530,0
|
|
20241129,152100,21035265610,9530,9530,9530,9530,0
|
|
20241129,152000,21035265610,9530,9530,9530,9530,0
|
|
20241129,151900,21035265610,9530,9560,9590,9490,47113
|
|
20241129,151800,20585905290,9550,9500,9600,9490,62927
|
|
20241129,151700,19984454600,9500,9530,9580,9470,91354
|
|
20241129,151600,19112861290,9520,9430,9530,9420,66994
|
|
20241129,151500,18476825320,9410,9410,9440,9410,8959
|
|
20241129,151400,18392412950,9410,9410,9430,9370,10698
|
|
20241129,151300,18291894600,9420,9420,9460,9400,11632
|
|
20241129,151200,18182105800,9430,9390,9440,9380,9020
|
|
20241129,151100,18097118000,9380,9450,9470,9380,21447
|
|
20241129,151000,17894906040,9450,9370,9450,9360,9930
|
|
20241129,150900,17801487850,9370,9430,9450,9360,10046
|
|
20241129,150800,17706957830,9400,9420,9500,9360,31399
|
|
20241129,150700,17410533810,9420,9330,9500,9330,45750
|
|
20241129,150600,16979527360,9330,9350,9350,9260,15512
|
|
20241129,150500,16835276250,9340,9380,9390,9290,23354
|
|
20241129,150400,16617482770,9390,9150,9460,9150,80580
|
|
20241129,150300,15863027220,9150,9140,9160,9130,3035
|
|
20241129,150200,15835250260,9140,9070,9170,9060,5538
|
|
20241129,150100,15784750340,9070,9060,9080,9050,5134
|
|
20241129,150000,15738232380,9050,9130,9130,9050,7450
|
|
20241129,145900,15670529300,9130,9140,9150,9120,1892
|
|
20241129,145800,15653244920,9140,9100,9140,9100,2122
|
|
20241129,145700,15633894600,9100,9090,9120,9080,2624
|
|
20241129,145600,15610017190,9090,9080,9090,9070,2328
|
|
20241129,145500,15588889790,9080,9120,9140,9050,1976
|
|
20241129,145400,15570929720,9110,9080,9130,9010,21265
|
|
20241129,145300,15378628700,9100,9100,9110,9050,25958
|
|
20241129,145200,15142980490,9100,9180,9190,9100,24943
|
|
20241129,145100,14915129700,9190,9180,9200,9170,1988
|
|
20241129,145000,14896886420,9180,9200,9200,9170,6558
|
|
20241129,144900,14836713310,9180,9250,9250,9180,6382
|
|
20241129,144800,14777953410,9240,9260,9280,9230,5335
|
|
20241129,144700,14728631200,9280,9250,9280,9250,361
|
|
20241129,144600,14725288410,9250,9270,9290,9250,3896
|
|
20241129,144500,14689209340,9290,9310,9310,9270,1629
|
|
20241129,144400,14674070440,9310,9300,9320,9300,6565
|
|
20241129,144300,14612976550,9300,9260,9310,9240,5059
|
|
20241129,144200,14566014510,9250,9250,9260,9230,941
|
|
20241129,144100,14557317800,9260,9280,9280,9250,1669
|
|
20241129,144000,14541867100,9280,9260,9280,9250,2802
|
|
20241129,143900,14515879580,9260,9250,9260,9240,1247
|
|
20241129,143800,14504343720,9250,9250,9260,9230,6162
|
|
20241129,143700,14447393410,9250,9230,9260,9230,2240
|
|
20241129,143600,14426667140,9250,9230,9250,9230,897
|
|
20241129,143500,14418387570,9230,9250,9260,9230,2471
|
|
20241129,143400,14395570270,9250,9240,9270,9230,2810
|
|
20241129,143300,14369584770,9240,9230,9250,9220,6088
|
|
20241129,143200,14313427620,9240,9230,9240,9220,1728
|
|
20241129,143100,14297475710,9220,9260,9260,9220,2586
|
|
20241129,143000,14273575160,9260,9280,9280,9250,1231
|
|
20241129,142900,14262177050,9290,9280,9290,9270,1456
|
|
20241129,142800,14248675030,9300,9270,9320,9260,4179
|
|
20241129,142700,14209827490,9260,9270,9270,9250,915
|
|
20241129,142600,14201358720,9260,9270,9270,9260,42
|
|
20241129,142500,14200969780,9260,9300,9310,9260,1766
|
|
20241129,142400,14184592900,9300,9260,9320,9250,8016
|
|
20241129,142300,14110140290,9260,9230,9260,9230,1790
|
|
20241129,142200,14093597980,9230,9210,9250,9210,2998
|
|
20241129,142100,14065914620,9210,9180,9210,9180,1312
|
|
20241129,142000,14053848500,9180,9160,9190,9150,838
|
|
20241129,141900,14046158870,9140,9160,9180,9140,777
|
|
20241129,141800,14039041010,9150,9160,9170,9150,268
|
|
20241129,141700,14036586130,9160,9140,9160,9130,1196
|
|
20241129,141600,14025634430,9180,9160,9180,9130,3653
|
|
20241129,141500,13992210420,9160,9140,9170,9130,2491
|
|
20241129,141400,13969451670,9170,9150,9180,9140,821
|
|
20241129,141300,13961939850,9130,9150,9150,9130,1462
|
|
20241129,141200,13948587670,9150,9150,9150,9140,1197
|
|
20241129,141100,13937644350,9150,9160,9180,9150,1386
|
|
20241129,141000,13924960680,9180,9150,9180,9150,982
|
|
20241129,140900,13915962240,9150,9140,9150,9140,1425
|
|
20241129,140800,13902928450,9150,9140,9150,9130,2372
|
|
20241129,140700,13881262890,9140,9190,9190,9130,10320
|
|
20241129,140600,13786785060,9180,9180,9200,9170,1094
|
|
20241129,140500,13776746770,9180,9180,9200,9170,3857
|
|
20241129,140400,13741367270,9180,9190,9200,9180,3907
|
|
20241129,140300,13705476930,9200,9210,9220,9200,417
|
|
20241129,140200,13701638380,9200,9230,9230,9180,6687
|
|
20241129,140100,13640105470,9230,9260,9260,9230,467
|
|
20241129,140000,13635792740,9270,9220,9270,9210,4172
|
|
20241129,135900,13597341370,9230,9250,9280,9230,3821
|
|
20241129,135800,13562029010,9250,9290,9290,9240,5567
|
|
20241129,135700,13510499880,9280,9270,9280,9270,668
|
|
20241129,135600,13504304840,9260,9250,9270,9250,1032
|
|
20241129,135500,13494750560,9250,9260,9270,9250,681
|
|
20241129,135400,13488450210,9260,9260,9260,9260,694
|
|
20241129,135300,13482023770,9260,9270,9270,9260,102
|
|
20241129,135200,13481078250,9260,9270,9270,9260,470
|
|
20241129,135100,13476726030,9260,9280,9280,9260,651
|
|
20241129,135000,13470697200,9290,9280,9300,9280,303
|
|
20241129,134900,13467883760,9280,9270,9310,9270,1218
|
|
20241129,134800,13456567400,9260,9240,9260,9240,1645
|
|
20241129,134700,13441345290,9250,9230,9250,9230,497
|
|
20241129,134600,13436755460,9240,9220,9260,9220,266
|
|
20241129,134500,13434300740,9220,9250,9260,9220,1874
|
|
20241129,134400,13416986200,9260,9250,9280,9250,1449
|
|
20241129,134300,13403572840,9250,9250,9260,9250,2571
|
|
20241129,134200,13379789910,9250,9260,9260,9250,123
|
|
20241129,134100,13378652090,9260,9250,9260,9230,411
|
|
20241129,134000,13374849220,9260,9280,9290,9210,9969
|
|
20241129,133900,13282742000,9280,9290,9290,9280,734
|
|
20241129,133800,13275926360,9280,9300,9300,9280,664
|
|
20241129,133700,13269753270,9320,9300,9350,9280,525
|
|
20241129,133600,13264878710,9300,9340,9340,9280,6284
|
|
20241129,133500,13206377490,9340,9330,9350,9330,1168
|
|
20241129,133400,13195459290,9330,9330,9350,9310,1778
|
|
20241129,133300,13178879690,9330,9340,9350,9310,1663
|
|
20241129,133200,13163358570,9350,9360,9380,9350,2956
|
|
20241129,133100,13135675740,9350,9320,9380,9320,6412
|
|
20241129,133000,13075669700,9320,9310,9320,9300,2162
|
|
20241129,132900,13055541000,9310,9310,9310,9310,83
|
|
20241129,132800,13054768270,9300,9290,9310,9290,851
|
|
20241129,132700,13046855530,9290,9300,9300,9290,227
|
|
20241129,132600,13044746630,9310,9300,9310,9300,1183
|
|
20241129,132500,13033735850,9290,9300,9310,9290,727
|
|
20241129,132400,13026975220,9300,9290,9310,9280,1532
|
|
20241129,132300,13012729450,9290,9320,9320,9280,986
|
|
20241129,132200,13003564470,9320,9300,9320,9300,652
|
|
20241129,132100,12997491430,9300,9280,9330,9270,3808
|
|
20241129,132000,12962051070,9290,9290,9290,9290,411
|
|
20241129,131900,12958232880,9300,9290,9300,9280,565
|
|
20241129,131800,12952983750,9290,9300,9310,9290,1144
|
|
20241129,131700,12942349820,9300,9300,9310,9280,1470
|
|
20241129,131600,12928687050,9300,9280,9300,9280,825
|
|
20241129,131500,12921022060,9280,9230,9280,9230,2103
|
|
20241129,131400,12901535640,9230,9240,9240,9220,1128
|
|
20241129,131300,12891124520,9250,9240,9250,9230,641
|
|
20241129,131200,12885201150,9240,9210,9240,9210,531
|
|
20241129,131100,12880309280,9210,9220,9230,9210,772
|
|
20241129,131000,12873194390,9220,9210,9220,9200,224
|
|
20241129,130900,12871130280,9200,9190,9220,9190,631
|
|
20241129,130800,12865325040,9190,9230,9230,9190,390
|
|
20241129,130700,12861734070,9180,9210,9210,9180,329
|
|
20241129,130600,12858708060,9180,9220,9220,9170,1292
|
|
20241129,130500,12846847010,9220,9180,9230,9180,1173
|
|
20241129,130400,12836070200,9200,9230,9230,9190,4042
|
|
20241129,130300,12798866430,9220,9230,9230,9220,417
|
|
20241129,130200,12795020230,9210,9210,9220,9210,844
|
|
20241129,130100,12787245980,9210,9210,9210,9190,2326
|
|
20241129,130000,12765848340,9200,9230,9230,9200,1753
|
|
20241129,125900,12749698570,9230,9220,9240,9220,360
|
|
20241129,125800,12746375650,9210,9270,9270,9210,1378
|
|
20241129,125700,12733651620,9230,9250,9250,9220,5554
|
|
20241129,125600,12682389290,9250,9270,9270,9240,699
|
|
20241129,125500,12675924320,9260,9280,9280,9260,567
|
|
20241129,125400,12670663380,9270,9250,9290,9240,3769
|
|
20241129,125300,12635713480,9240,9250,9270,9230,2880
|
|
20241129,125200,12609060480,9250,9260,9260,9240,32
|
|
20241129,125100,12608764500,9260,9190,9260,9190,1504
|
|
20241129,125000,12594931220,9190,9190,9200,9180,5353
|
|
20241129,124900,12545775650,9190,9240,9240,9190,5654
|
|
20241129,124800,12493735500,9230,9230,9260,9230,978
|
|
20241129,124700,12484700980,9220,9210,9230,9210,1224
|
|
20241129,124600,12473421450,9210,9200,9240,9200,734
|
|
20241129,124500,12466660940,9200,9250,9250,9200,5568
|
|
20241129,124400,12415359960,9240,9260,9270,9230,1727
|
|
20241129,124300,12399384920,9260,9240,9260,9240,1527
|
|
20241129,124200,12385262740,9250,9200,9260,9200,5269
|
|
20241129,124100,12336723440,9200,9270,9270,9200,8152
|
|
20241129,124000,12261495910,9260,9280,9280,9260,604
|
|
20241129,123900,12255898560,9280,9300,9300,9260,2574
|
|
20241129,123800,12232030120,9300,9330,9330,9300,393
|
|
20241129,123700,12228371620,9330,9310,9330,9300,1228
|
|
20241129,123600,12216939210,9310,9310,9320,9310,949
|
|
20241129,123500,12208103230,9310,9300,9320,9290,1820
|
|
20241129,123400,12191173200,9300,9280,9320,9250,665
|
|
20241129,123300,12185008810,9280,9250,9290,9250,1149
|
|
20241129,123200,12174352530,9250,9290,9290,9250,6179
|
|
20241129,123100,12117138490,9270,9270,9290,9260,1546
|
|
20241129,123000,12102807820,9270,9310,9310,9260,9070
|
|
20241129,122900,12018598690,9300,9330,9370,9300,5362
|
|
20241129,122800,11968648880,9330,9340,9380,9330,4203
|
|
20241129,122700,11929418450,9340,9360,9360,9340,2538
|
|
20241129,122600,11905694050,9380,9380,9380,9350,1772
|
|
20241129,122500,11889107470,9340,9360,9390,9340,2989
|
|
20241129,122400,11861169910,9340,9360,9360,9340,6278
|
|
20241129,122300,11802472100,9370,9420,9420,9370,2304
|
|
20241129,122200,11780859210,9400,9420,9420,9390,2345
|
|
20241129,122100,11758828490,9400,9410,9430,9390,3018
|
|
20241129,122000,11730463940,9430,9430,9430,9390,149
|
|
20241129,121900,11729060760,9390,9420,9440,9380,4377
|
|
20241129,121800,11687880160,9440,9420,9440,9400,1975
|
|
20241129,121700,11669278330,9420,9420,9450,9400,5528
|
|
20241129,121600,11617119750,9400,9350,9420,9340,2132
|
|
20241129,121500,11597127070,9360,9350,9370,9330,2739
|
|
20241129,121400,11571533120,9350,9370,9370,9340,1033
|
|
20241129,121300,11561875380,9360,9370,9400,9360,2189
|
|
20241129,121200,11541331170,9370,9370,9380,9350,1171
|
|
20241129,121100,11530369670,9370,9360,9380,9360,1454
|
|
20241129,121000,11516737930,9360,9370,9380,9350,2655
|
|
20241129,120900,11491898190,9370,9360,9370,9330,5417
|
|
20241129,120800,11441229470,9370,9320,9400,9310,9312
|
|
20241129,120700,11354020610,9320,9310,9320,9260,6460
|
|
20241129,120600,11294060650,9310,9340,9340,9280,10968
|
|
20241129,120500,11192065990,9340,9410,9410,9320,10969
|
|
20241129,120400,11089439900,9400,9430,9470,9400,5591
|
|
20241129,120300,11036756070,9430,9430,9430,9370,13247
|
|
20241129,120200,10912507270,9430,9420,9450,9400,2092
|
|
20241129,120100,10892767930,9400,9430,9440,9380,3537
|
|
20241129,120000,10859511680,9440,9410,9460,9400,2199
|
|
20241129,115900,10838771540,9410,9450,9460,9390,2504
|
|
20241129,115800,10815175230,9450,9380,9470,9360,9047
|
|
20241129,115700,10729950010,9380,9410,9410,9370,5551
|
|
20241129,115600,10677830050,9410,9460,9470,9400,5693
|
|
20241129,115500,10624054390,9460,9460,9480,9400,11987
|
|
20241129,115400,10510890660,9450,9440,9470,9400,13231
|
|
20241129,115300,10386014250,9440,9410,9490,9390,19963
|
|
20241129,115200,10197358610,9420,9420,9470,9360,22573
|
|
20241129,115100,9984716500,9430,9390,9470,9340,21809
|
|
20241129,115000,9779541320,9380,9500,9500,9380,45418
|
|
20241129,114900,9350924380,9460,9330,9530,9320,82293
|
|
20241129,114800,8575728880,9320,9260,9320,9260,8812
|
|
20241129,114700,8493788890,9260,9220,9260,9220,4535
|
|
20241129,114600,8451870090,9230,9220,9230,9210,1369
|
|
20241129,114500,8439245490,9220,9230,9230,9210,1020
|
|
20241129,114400,8429843500,9230,9230,9230,9230,380
|
|
20241129,114300,8426336100,9240,9220,9240,9220,102
|
|
20241129,114200,8425393640,9240,9220,9240,9220,467
|
|
20241129,114100,8421082290,9220,9220,9220,9220,206
|
|
20241129,114000,8419182970,9210,9240,9240,9210,1066
|
|
20241129,113900,8409351500,9240,9240,9240,9230,779
|
|
20241129,113800,8402158010,9240,9220,9240,9220,47
|
|
20241129,113700,8401724390,9240,9220,9250,9220,189
|
|
20241129,113600,8399981240,9220,9220,9220,9220,272
|
|
20241129,113500,8397473400,9250,9230,9250,9210,2648
|
|
20241129,113400,8373052870,9230,9230,9230,9230,393
|
|
20241129,113300,8369425480,9230,9250,9250,9230,365
|
|
20241129,113200,8366055310,9220,9250,9260,9220,6693
|
|
20241129,113100,8304254070,9260,9240,9260,9240,304
|
|
20241129,113000,8301442030,9240,9240,9250,9240,637
|
|
20241129,112900,8295555330,9250,9250,9270,9240,1132
|
|
20241129,112800,8285079390,9270,9240,9270,9240,210
|
|
20241129,112700,8283135690,9240,9270,9280,9240,353
|
|
20241129,112600,8279861150,9280,9250,9280,9230,2224
|
|
20241129,112500,8259296410,9250,9240,9250,9240,862
|
|
20241129,112400,8251324210,9240,9260,9270,9240,5170
|
|
20241129,112300,8203454300,9250,9290,9290,9250,944
|
|
20241129,112200,8194701280,9290,9250,9300,9250,5676
|
|
20241129,112100,8142030460,9250,9260,9260,9250,489
|
|
20241129,112000,8137506140,9250,9270,9270,9250,82
|
|
20241129,111900,8136747090,9270,9260,9280,9250,2781
|
|
20241129,111800,8110970950,9260,9250,9260,9250,116
|
|
20241129,111700,8109897880,9240,9240,9260,9240,943
|
|
20241129,111600,8101178550,9230,9250,9250,9230,522
|
|
20241129,111500,8096357740,9260,9260,9270,9260,691
|
|
20241129,111400,8089958870,9270,9260,9270,9260,562
|
|
20241129,111300,8084753230,9260,9260,9260,9250,595
|
|
20241129,111200,8079245790,9260,9240,9270,9240,78
|
|
20241129,111100,8078523780,9240,9250,9270,9230,654
|
|
20241129,111000,8072484270,9270,9230,9270,9210,5012
|
|
20241129,110900,8026204570,9210,9220,9240,9210,1714
|
|
20241129,110800,8010401220,9220,9240,9240,9220,1538
|
|
20241129,110700,7996206540,9240,9270,9270,9230,783
|
|
20241129,110600,7988965460,9250,9260,9260,9230,4470
|
|
20241129,110500,7947622070,9250,9240,9250,9230,1320
|
|
20241129,110400,7935423620,9250,9250,9280,9220,1014
|
|
20241129,110300,7926062360,9280,9190,9280,9180,7927
|
|
20241129,110200,7852741510,9190,9190,9200,9180,2910
|
|
20241129,110100,7826003120,9190,9240,9240,9190,2292
|
|
20241129,110000,7804915170,9210,9230,9260,9210,491
|
|
20241129,105900,7800384610,9270,9250,9270,9200,1608
|
|
20241129,105800,7785580680,9250,9250,9250,9220,533
|
|
20241129,105700,7780663730,9220,9190,9250,9190,714
|
|
20241129,105600,7774087830,9190,9190,9190,9170,1103
|
|
20241129,105500,7763963360,9190,9240,9260,9190,8864
|
|
20241129,105400,7682258630,9270,9280,9280,9220,764
|
|
20241129,105300,7675186830,9280,9230,9280,9230,2241
|
|
20241129,105200,7654470500,9230,9260,9260,9210,1565
|
|
20241129,105100,7640040620,9240,9310,9310,9230,3557
|
|
20241129,105000,7607139870,9300,9290,9320,9260,3495
|
|
20241129,104900,7574692650,9290,9350,9370,9280,8906
|
|
20241129,104800,7491538390,9340,9300,9340,9280,9848
|
|
20241129,104700,7399833540,9310,9240,9310,9240,3851
|
|
20241129,104600,7364092850,9230,9230,9240,9220,716
|
|
20241129,104500,7357486170,9220,9220,9220,9210,742
|
|
20241129,104400,7350650260,9230,9240,9240,9210,370
|
|
20241129,104300,7347241170,9230,9230,9230,9210,240
|
|
20241129,104200,7345027950,9240,9240,9240,9220,340
|
|
20241129,104100,7341892150,9220,9250,9250,9220,623
|
|
20241129,104000,7336142970,9260,9280,9290,9230,3281
|
|
20241129,103900,7305818790,9280,9240,9290,9240,3768
|
|
20241129,103800,7270869970,9240,9260,9260,9220,1199
|
|
20241129,103700,7259803180,9260,9210,9260,9200,1585
|
|
20241129,103600,7245152170,9200,9180,9200,9180,884
|
|
20241129,103500,7237019690,9180,9200,9200,9160,4995
|
|
20241129,103400,7191174100,9200,9220,9220,9200,972
|
|
20241129,103300,7182224230,9220,9230,9240,9220,745
|
|
20241129,103200,7175355280,9220,9270,9270,9220,2504
|
|
20241129,103100,7152207750,9260,9260,9280,9260,654
|
|
20241129,103000,7146150770,9260,9250,9280,9250,585
|
|
20241129,102900,7140736620,9270,9250,9270,9250,728
|
|
20241129,102800,7133994150,9270,9240,9270,9240,2901
|
|
20241129,102700,7107144850,9260,9270,9280,9240,3946
|
|
20241129,102600,7070624190,9280,9280,9320,9260,7858
|
|
20241129,102500,6997641660,9280,9270,9290,9270,3725
|
|
20241129,102400,6963053880,9260,9280,9290,9260,3322
|
|
20241129,102300,6932248870,9280,9240,9280,9240,4408
|
|
20241129,102200,6891442800,9240,9230,9240,9200,3339
|
|
20241129,102100,6860623400,9230,9200,9230,9200,1073
|
|
20241129,102000,6850735080,9200,9200,9210,9190,1721
|
|
20241129,101900,6834902100,9190,9200,9200,9190,1254
|
|
20241129,101800,6823365610,9200,9230,9230,9200,1956
|
|
20241129,101700,6805338100,9220,9230,9250,9220,2370
|
|
20241129,101600,6783451730,9230,9220,9250,9210,4027
|
|
20241129,101500,6746264570,9230,9220,9230,9210,1482
|
|
20241129,101400,6732598820,9230,9220,9240,9210,691
|
|
20241129,101300,6726226380,9220,9190,9240,9180,2830
|
|
20241129,101200,6700206700,9190,9230,9230,9180,3348
|
|
20241129,101100,6669399080,9230,9220,9240,9200,7489
|
|
20241129,101000,6600349580,9220,9200,9230,9190,9763
|
|
20241129,100900,6510392090,9200,9160,9220,9160,9879
|
|
20241129,100800,6419624440,9150,9120,9150,9100,2878
|
|
20241129,100700,6393333550,9120,9130,9130,9090,1492
|
|
20241129,100600,6379746400,9090,9070,9100,9060,3044
|
|
20241129,100500,6352122270,9060,9080,9080,9050,11193
|
|
20241129,100400,6250715740,9080,9110,9110,9080,3237
|
|
20241129,100300,6221301290,9110,9120,9120,9090,3973
|
|
20241129,100200,6185083240,9110,9100,9120,9090,1265
|
|
20241129,100100,6173571610,9090,9100,9120,9080,3454
|
|
20241129,100000,6142149410,9100,9100,9110,9090,3987
|
|
20241129,095900,6105886010,9100,9100,9110,9090,4661
|
|
20241129,095800,6063502570,9100,9100,9110,9090,4276
|
|
20241129,095700,6024602520,9100,9090,9100,9070,5769
|
|
20241129,095600,5972162090,9090,9130,9130,9050,14473
|
|
20241129,095500,5840773160,9100,9110,9130,9080,11244
|
|
20241129,095400,5738456580,9110,9160,9170,9100,17609
|
|
20241129,095300,5578028450,9160,9160,9180,9150,3492
|
|
20241129,095200,5546047640,9160,9170,9200,9160,4970
|
|
20241129,095100,5500453120,9170,9190,9200,9150,2848
|
|
20241129,095000,5474360140,9170,9220,9230,9100,61003
|
|
20241129,094900,4916523030,9230,9220,9230,9210,1786
|
|
20241129,094800,4900059820,9220,9220,9240,9210,1943
|
|
20241129,094700,4882141050,9240,9230,9240,9210,4501
|
|
20241129,094600,4840632110,9240,9240,9260,9230,2028
|
|
20241129,094500,4821887430,9230,9250,9260,9210,2924
|
|
20241129,094400,4794902290,9260,9240,9260,9230,929
|
|
20241129,094300,4786311890,9240,9260,9260,9220,3103
|
|
20241129,094200,4757663540,9260,9240,9270,9230,2832
|
|
20241129,094100,4731480890,9240,9210,9240,9190,4995
|
|
20241129,094000,4685451400,9230,9200,9240,9190,2575
|
|
20241129,093900,4661746270,9200,9240,9240,9200,2734
|
|
20241129,093800,4636565630,9240,9230,9240,9190,4743
|
|
20241129,093700,4592922080,9200,9200,9240,9180,3716
|
|
20241129,093600,4558749960,9230,9280,9280,9180,4823
|
|
20241129,093500,4514271260,9270,9230,9270,9180,8115
|
|
20241129,093400,4439500160,9210,9220,9270,9200,7951
|
|
20241129,093300,4366266100,9220,9320,9320,9220,10420
|
|
20241129,093200,4269757960,9310,9320,9330,9290,3341
|
|
20241129,093100,4238638760,9330,9260,9330,9250,6997
|
|
20241129,093000,4173651620,9260,9300,9320,9260,9332
|
|
20241129,092900,4086926920,9280,9200,9360,9190,18476
|
|
20241129,092800,3915496380,9210,9190,9240,9180,7025
|
|
20241129,092700,3850766100,9180,9140,9240,9140,21861
|
|
20241129,092600,3650035300,9140,9180,9180,9060,58940
|
|
20241129,092500,3112981210,9170,9330,9340,9120,55289
|
|
20241129,092400,2603321790,9320,9300,9330,9280,13444
|
|
20241129,092300,2478292010,9300,9430,9430,9300,46886
|
|
20241129,092200,2039831160,9410,9440,9480,9410,4160
|
|
20241129,092100,2000610530,9430,9450,9490,9430,1898
|
|
20241129,092000,1982678950,9460,9450,9500,9420,6582
|
|
20241129,091900,1920492010,9440,9480,9500,9440,6921
|
|
20241129,091800,1855030290,9470,9510,9510,9460,4164
|
|
20241129,091700,1815514810,9510,9500,9530,9460,3525
|
|
20241129,091600,1782086570,9500,9500,9500,9470,2145
|
|
20241129,091500,1761739680,9490,9530,9540,9490,4573
|
|
20241129,091400,1718284160,9530,9490,9550,9480,3918
|
|
20241129,091300,1681036090,9500,9540,9550,9490,7091
|
|
20241129,091200,1613578870,9540,9520,9550,9520,3969
|
|
20241129,091100,1575766990,9530,9600,9610,9530,17795
|
|
20241129,091000,1405355650,9610,9590,9650,9570,24844
|
|
20241129,090900,1166670550,9600,9530,9600,9510,9912
|
|
20241129,090800,1072067790,9510,9530,9540,9500,5874
|
|
20241129,090700,1016172640,9530,9470,9550,9460,7647
|
|
20241129,090600,943492520,9460,9450,9480,9450,3450
|
|
20241129,090500,910852680,9450,9480,9510,9450,5026
|
|
20241129,090400,863254120,9480,9470,9490,9450,7674
|
|
20241129,090300,790631820,9470,9480,9500,9460,5787
|
|
20241129,090200,735804900,9480,9600,9620,9480,11525
|
|
20241129,090100,625924640,9600,9400,9600,9380,23615
|
|
20241129,090000,402283740,9410,9450,9460,9400,41961
|