733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,211000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,210900,1777314010,19900,19900,19900,19900,0
|
|
20241129,210800,1777314010,19900,19900,19900,19900,0
|
|
20241129,210700,1777314010,19900,19900,19900,19900,0
|
|
20241129,210600,1777314010,19900,19900,19900,19900,0
|
|
20241129,210500,1777314010,19900,19900,19900,19900,0
|
|
20241129,210400,1777314010,19900,19900,19900,19900,0
|
|
20241129,210300,1777314010,19900,19900,19900,19900,0
|
|
20241129,210200,1777314010,19900,19900,19900,19900,0
|
|
20241129,210100,1777314010,19900,19900,19900,19900,0
|
|
20241129,210000,1777314010,19900,19900,19900,19900,0
|
|
20241129,205900,1777314010,19900,19900,19900,19900,0
|
|
20241129,205800,1777314010,19900,19900,19900,19900,0
|
|
20241129,205700,1777314010,19900,19900,19900,19900,0
|
|
20241129,205600,1777314010,19900,19900,19900,19900,0
|
|
20241129,205500,1777314010,19900,19900,19900,19900,0
|
|
20241129,205400,1777314010,19900,19900,19900,19900,0
|
|
20241129,205300,1777314010,19900,19900,19900,19900,0
|
|
20241129,205200,1777314010,19900,19900,19900,19900,0
|
|
20241129,205100,1777314010,19900,19900,19900,19900,0
|
|
20241129,205000,1777314010,19900,19900,19900,19900,0
|
|
20241129,204900,1777314010,19900,19900,19900,19900,0
|
|
20241129,204800,1777314010,19900,19900,19900,19900,0
|
|
20241129,204700,1777314010,19900,19900,19900,19900,0
|
|
20241129,204600,1777314010,19900,19900,19900,19900,0
|
|
20241129,204500,1777314010,19900,19900,19900,19900,0
|
|
20241129,204400,1777314010,19900,19900,19900,19900,0
|
|
20241129,204300,1777314010,19900,19900,19900,19900,0
|
|
20241129,204200,1777314010,19900,19900,19900,19900,0
|
|
20241129,204100,1777314010,19900,19900,19900,19900,0
|
|
20241129,204000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,203900,1777314010,19900,19900,19900,19900,0
|
|
20241129,203800,1777314010,19900,19900,19900,19900,0
|
|
20241129,203700,1777314010,19900,19900,19900,19900,0
|
|
20241129,203600,1777314010,19900,19900,19900,19900,0
|
|
20241129,203500,1777314010,19900,19900,19900,19900,0
|
|
20241129,203400,1777314010,19900,19900,19900,19900,0
|
|
20241129,203300,1777314010,19900,19900,19900,19900,0
|
|
20241129,203200,1777314010,19900,19900,19900,19900,0
|
|
20241129,203100,1777314010,19900,19900,19900,19900,0
|
|
20241129,203000,1777314010,19900,19900,19900,19900,0
|
|
20241129,202900,1777314010,19900,19900,19900,19900,0
|
|
20241129,202800,1777314010,19900,19900,19900,19900,0
|
|
20241129,202700,1777314010,19900,19900,19900,19900,0
|
|
20241129,202600,1777314010,19900,19900,19900,19900,0
|
|
20241129,202500,1777314010,19900,19900,19900,19900,0
|
|
20241129,202400,1777314010,19900,19900,19900,19900,0
|
|
20241129,202300,1777314010,19900,19900,19900,19900,0
|
|
20241129,202200,1777314010,19900,19900,19900,19900,0
|
|
20241129,202100,1777314010,19900,19900,19900,19900,0
|
|
20241129,202000,1777314010,19900,19900,19900,19900,0
|
|
20241129,201900,1777314010,19900,19900,19900,19900,0
|
|
20241129,201800,1777314010,19900,19900,19900,19900,0
|
|
20241129,201700,1777314010,19900,19900,19900,19900,0
|
|
20241129,201600,1777314010,19900,19900,19900,19900,0
|
|
20241129,201500,1777314010,19900,19900,19900,19900,0
|
|
20241129,201400,1777314010,19900,19900,19900,19900,0
|
|
20241129,201300,1777314010,19900,19900,19900,19900,0
|
|
20241129,201200,1777314010,19900,19900,19900,19900,0
|
|
20241129,201100,1777314010,19900,19900,19900,19900,0
|
|
20241129,201000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,200900,1777314010,19900,19900,19900,19900,0
|
|
20241129,200800,1777314010,19900,19900,19900,19900,0
|
|
20241129,200700,1777314010,19900,19900,19900,19900,0
|
|
20241129,200600,1777314010,19900,19900,19900,19900,0
|
|
20241129,200500,1777314010,19900,19900,19900,19900,0
|
|
20241129,200400,1777314010,19900,19900,19900,19900,0
|
|
20241129,200300,1777314010,19900,19900,19900,19900,0
|
|
20241129,200200,1777314010,19900,19900,19900,19900,0
|
|
20241129,200100,1777314010,19900,19900,19900,19900,0
|
|
20241129,200000,1777314010,19900,19900,19900,19900,0
|
|
20241129,195900,1777314010,19900,19900,19900,19900,0
|
|
20241129,195800,1777314010,19900,19900,19900,19900,0
|
|
20241129,195700,1777314010,19900,19900,19900,19900,0
|
|
20241129,195600,1777314010,19900,19900,19900,19900,0
|
|
20241129,195500,1777314010,19900,19900,19900,19900,0
|
|
20241129,195400,1777314010,19900,19900,19900,19900,0
|
|
20241129,195300,1777314010,19900,19900,19900,19900,0
|
|
20241129,195200,1777314010,19900,19900,19900,19900,0
|
|
20241129,195100,1777314010,19900,19900,19900,19900,0
|
|
20241129,195000,1777314010,19900,19900,19900,19900,0
|
|
20241129,194900,1777314010,19900,19900,19900,19900,0
|
|
20241129,194800,1777314010,19900,19900,19900,19900,0
|
|
20241129,194700,1777314010,19900,19900,19900,19900,0
|
|
20241129,194600,1777314010,19900,19900,19900,19900,0
|
|
20241129,194500,1777314010,19900,19900,19900,19900,0
|
|
20241129,194400,1777314010,19900,19900,19900,19900,0
|
|
20241129,194300,1777314010,19900,19900,19900,19900,0
|
|
20241129,194200,1777314010,19900,19900,19900,19900,0
|
|
20241129,194100,1777314010,19900,19900,19900,19900,0
|
|
20241129,194000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,193900,1777314010,19900,19900,19900,19900,0
|
|
20241129,193800,1777314010,19900,19900,19900,19900,0
|
|
20241129,193700,1777314010,19900,19900,19900,19900,0
|
|
20241129,193600,1777314010,19900,19900,19900,19900,0
|
|
20241129,193500,1777314010,19900,19900,19900,19900,0
|
|
20241129,193400,1777314010,19900,19900,19900,19900,0
|
|
20241129,193300,1777314010,19900,19900,19900,19900,0
|
|
20241129,193200,1777314010,19900,19900,19900,19900,0
|
|
20241129,193100,1777314010,19900,19900,19900,19900,0
|
|
20241129,193000,1777314010,19900,19900,19900,19900,0
|
|
20241129,192900,1777314010,19900,19900,19900,19900,0
|
|
20241129,192800,1777314010,19900,19900,19900,19900,0
|
|
20241129,192700,1777314010,19900,19900,19900,19900,0
|
|
20241129,192600,1777314010,19900,19900,19900,19900,0
|
|
20241129,192500,1777314010,19900,19900,19900,19900,0
|
|
20241129,192400,1777314010,19900,19900,19900,19900,0
|
|
20241129,192300,1777314010,19900,19900,19900,19900,0
|
|
20241129,192200,1777314010,19900,19900,19900,19900,0
|
|
20241129,192100,1777314010,19900,19900,19900,19900,0
|
|
20241129,192000,1777314010,19900,19900,19900,19900,0
|
|
20241129,191900,1777314010,19900,19900,19900,19900,0
|
|
20241129,191800,1777314010,19900,19900,19900,19900,0
|
|
20241129,191700,1777314010,19900,19900,19900,19900,0
|
|
20241129,191600,1777314010,19900,19900,19900,19900,0
|
|
20241129,191500,1777314010,19900,19900,19900,19900,0
|
|
20241129,191400,1777314010,19900,19900,19900,19900,0
|
|
20241129,191300,1777314010,19900,19900,19900,19900,0
|
|
20241129,191200,1777314010,19900,19900,19900,19900,0
|
|
20241129,191100,1777314010,19900,19900,19900,19900,0
|
|
20241129,191000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,190900,1777314010,19900,19900,19900,19900,0
|
|
20241129,190800,1777314010,19900,19900,19900,19900,0
|
|
20241129,190700,1777314010,19900,19900,19900,19900,0
|
|
20241129,190600,1777314010,19900,19900,19900,19900,0
|
|
20241129,190500,1777314010,19900,19900,19900,19900,0
|
|
20241129,190400,1777314010,19900,19900,19900,19900,0
|
|
20241129,190300,1777314010,19900,19900,19900,19900,0
|
|
20241129,190200,1777314010,19900,19900,19900,19900,0
|
|
20241129,190100,1777314010,19900,19900,19900,19900,0
|
|
20241129,190000,1777314010,19900,19900,19900,19900,0
|
|
20241129,185900,1777314010,19900,19900,19900,19900,0
|
|
20241129,185800,1777314010,19900,19900,19900,19900,0
|
|
20241129,185700,1777314010,19900,19900,19900,19900,0
|
|
20241129,185600,1777314010,19900,19900,19900,19900,0
|
|
20241129,185500,1777314010,19900,19900,19900,19900,0
|
|
20241129,185400,1777314010,19900,19900,19900,19900,0
|
|
20241129,185300,1777314010,19900,19900,19900,19900,0
|
|
20241129,185200,1777314010,19900,19900,19900,19900,0
|
|
20241129,185100,1777314010,19900,19900,19900,19900,0
|
|
20241129,185000,1777314010,19900,19900,19900,19900,0
|
|
20241129,184900,1777314010,19900,19900,19900,19900,0
|
|
20241129,184800,1777314010,19900,19900,19900,19900,0
|
|
20241129,184700,1777314010,19900,19900,19900,19900,0
|
|
20241129,184600,1777314010,19900,19900,19900,19900,0
|
|
20241129,184500,1777314010,19900,19900,19900,19900,0
|
|
20241129,184400,1777314010,19900,19900,19900,19900,0
|
|
20241129,184300,1777314010,19900,19900,19900,19900,0
|
|
20241129,184200,1777314010,19900,19900,19900,19900,0
|
|
20241129,184100,1777314010,19900,19900,19900,19900,0
|
|
20241129,184000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,183900,1777314010,19900,19900,19900,19900,0
|
|
20241129,183800,1777314010,19900,19900,19900,19900,0
|
|
20241129,183700,1777314010,19900,19900,19900,19900,0
|
|
20241129,183600,1777314010,19900,19900,19900,19900,0
|
|
20241129,183500,1777314010,19900,19900,19900,19900,0
|
|
20241129,183400,1777314010,19900,19900,19900,19900,0
|
|
20241129,183300,1777314010,19900,19900,19900,19900,0
|
|
20241129,183200,1777314010,19900,19900,19900,19900,0
|
|
20241129,183100,1777314010,19900,19900,19900,19900,0
|
|
20241129,183000,1777314010,19900,19900,19900,19900,0
|
|
20241129,182900,1777314010,19900,19900,19900,19900,0
|
|
20241129,182800,1777314010,19900,19900,19900,19900,0
|
|
20241129,182700,1777314010,19900,19900,19900,19900,0
|
|
20241129,182600,1777314010,19900,19900,19900,19900,0
|
|
20241129,182500,1777314010,19900,19900,19900,19900,0
|
|
20241129,182400,1777314010,19900,19900,19900,19900,0
|
|
20241129,182300,1777314010,19900,19900,19900,19900,0
|
|
20241129,182200,1777314010,19900,19900,19900,19900,0
|
|
20241129,182100,1777314010,19900,19900,19900,19900,0
|
|
20241129,182000,1777314010,19900,19900,19900,19900,0
|
|
20241129,181900,1777314010,19900,19900,19900,19900,0
|
|
20241129,181800,1777314010,19900,19900,19900,19900,0
|
|
20241129,181700,1777314010,19900,19900,19900,19900,0
|
|
20241129,181600,1777314010,19900,19900,19900,19900,0
|
|
20241129,181500,1777314010,19900,19900,19900,19900,0
|
|
20241129,181400,1777314010,19900,19900,19900,19900,0
|
|
20241129,181300,1777314010,19900,19900,19900,19900,0
|
|
20241129,181200,1777314010,19900,19900,19900,19900,0
|
|
20241129,181100,1777314010,19900,19900,19900,19900,0
|
|
20241129,181000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,180900,1777314010,19900,19900,19900,19900,0
|
|
20241129,180800,1777314010,19900,19900,19900,19900,0
|
|
20241129,180700,1777314010,19900,19900,19900,19900,0
|
|
20241129,180600,1777314010,19900,19900,19900,19900,0
|
|
20241129,180500,1777314010,19900,19900,19900,19900,0
|
|
20241129,180400,1777314010,19900,19900,19900,19900,0
|
|
20241129,180300,1777314010,19900,19900,19900,19900,0
|
|
20241129,180200,1777314010,19900,19900,19900,19900,0
|
|
20241129,180100,1777314010,19900,19900,19900,19900,0
|
|
20241129,180000,1777314010,19900,19900,19900,19900,0
|
|
20241129,175900,1777314010,19900,19900,19900,19900,0
|
|
20241129,175800,1777314010,19900,19900,19900,19900,0
|
|
20241129,175700,1777314010,19900,19900,19900,19900,0
|
|
20241129,175600,1777314010,19900,19900,19900,19900,0
|
|
20241129,175500,1777314010,19900,19900,19900,19900,0
|
|
20241129,175400,1777314010,19900,19900,19900,19900,0
|
|
20241129,175300,1777314010,19900,19900,19900,19900,0
|
|
20241129,175200,1777314010,19900,19900,19900,19900,0
|
|
20241129,175100,1777314010,19900,19900,19900,19900,0
|
|
20241129,175000,1777314010,19900,19900,19900,19900,0
|
|
20241129,174900,1777314010,19900,19900,19900,19900,0
|
|
20241129,174800,1777314010,19900,19900,19900,19900,0
|
|
20241129,174700,1777314010,19900,19900,19900,19900,0
|
|
20241129,174600,1777314010,19900,19900,19900,19900,0
|
|
20241129,174500,1777314010,19900,19900,19900,19900,0
|
|
20241129,174400,1777314010,19900,19900,19900,19900,0
|
|
20241129,174300,1777314010,19900,19900,19900,19900,0
|
|
20241129,174200,1777314010,19900,19900,19900,19900,0
|
|
20241129,174100,1777314010,19900,19900,19900,19900,0
|
|
20241129,174000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,173900,1777314010,19900,19900,19900,19900,0
|
|
20241129,173800,1777314010,19900,19900,19900,19900,0
|
|
20241129,173700,1777314010,19900,19900,19900,19900,0
|
|
20241129,173600,1777314010,19900,19900,19900,19900,0
|
|
20241129,173500,1777314010,19900,19900,19900,19900,0
|
|
20241129,173400,1777314010,19900,19900,19900,19900,0
|
|
20241129,173300,1777314010,19900,19900,19900,19900,0
|
|
20241129,173200,1777314010,19900,19900,19900,19900,0
|
|
20241129,173100,1777314010,19900,19900,19900,19900,0
|
|
20241129,173000,1777314010,19900,19900,19900,19900,0
|
|
20241129,172900,1777314010,19900,19900,19900,19900,0
|
|
20241129,172800,1777314010,19900,19900,19900,19900,0
|
|
20241129,172700,1777314010,19900,19900,19900,19900,0
|
|
20241129,172600,1777314010,19900,19900,19900,19900,0
|
|
20241129,172500,1777314010,19900,19900,19900,19900,0
|
|
20241129,172400,1777314010,19900,19900,19900,19900,0
|
|
20241129,172300,1777314010,19900,19900,19900,19900,0
|
|
20241129,172200,1777314010,19900,19900,19900,19900,0
|
|
20241129,172100,1777314010,19900,19900,19900,19900,0
|
|
20241129,172000,1777314010,19900,19900,19900,19900,0
|
|
20241129,171900,1777314010,19900,19900,19900,19900,0
|
|
20241129,171800,1777314010,19900,19900,19900,19900,0
|
|
20241129,171700,1777314010,19900,19900,19900,19900,0
|
|
20241129,171600,1777314010,19900,19900,19900,19900,0
|
|
20241129,171500,1777314010,19900,19900,19900,19900,0
|
|
20241129,171400,1777314010,19900,19900,19900,19900,0
|
|
20241129,171300,1777314010,19900,19900,19900,19900,0
|
|
20241129,171200,1777314010,19900,19900,19900,19900,0
|
|
20241129,171100,1777314010,19900,19900,19900,19900,0
|
|
20241129,171000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,170900,1777314010,19900,19900,19900,19900,0
|
|
20241129,170800,1777314010,19900,19900,19900,19900,0
|
|
20241129,170700,1777314010,19900,19900,19900,19900,0
|
|
20241129,170600,1777314010,19900,19900,19900,19900,0
|
|
20241129,170500,1777314010,19900,19900,19900,19900,0
|
|
20241129,170400,1777314010,19900,19900,19900,19900,0
|
|
20241129,170300,1777314010,19900,19900,19900,19900,0
|
|
20241129,170200,1777314010,19900,19900,19900,19900,0
|
|
20241129,170100,1777314010,19900,19900,19900,19900,0
|
|
20241129,170000,1777314010,19900,19900,19900,19900,0
|
|
20241129,165900,1777314010,19900,19900,19900,19900,0
|
|
20241129,165800,1777314010,19900,19900,19900,19900,0
|
|
20241129,165700,1777314010,19900,19900,19900,19900,0
|
|
20241129,165600,1777314010,19900,19900,19900,19900,0
|
|
20241129,165500,1777314010,19900,19900,19900,19900,0
|
|
20241129,165400,1777314010,19900,19900,19900,19900,0
|
|
20241129,165300,1777314010,19900,19900,19900,19900,0
|
|
20241129,165200,1777314010,19900,19900,19900,19900,0
|
|
20241129,165100,1777314010,19900,19900,19900,19900,0
|
|
20241129,165000,1777314010,19900,19900,19900,19900,0
|
|
20241129,164900,1777314010,19900,19900,19900,19900,0
|
|
20241129,164800,1777314010,19900,19900,19900,19900,0
|
|
20241129,164700,1777314010,19900,19900,19900,19900,0
|
|
20241129,164600,1777314010,19900,19900,19900,19900,0
|
|
20241129,164500,1777314010,19900,19900,19900,19900,0
|
|
20241129,164400,1777314010,19900,19900,19900,19900,0
|
|
20241129,164300,1777314010,19900,19900,19900,19900,0
|
|
20241129,164200,1777314010,19900,19900,19900,19900,0
|
|
20241129,164100,1777314010,19900,19900,19900,19900,0
|
|
20241129,164000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,163900,1777314010,19900,19900,19900,19900,0
|
|
20241129,163800,1777314010,19900,19900,19900,19900,0
|
|
20241129,163700,1777314010,19900,19900,19900,19900,0
|
|
20241129,163600,1777314010,19900,19900,19900,19900,0
|
|
20241129,163500,1777314010,19900,19900,19900,19900,0
|
|
20241129,163400,1777314010,19900,19900,19900,19900,0
|
|
20241129,163300,1777314010,19900,19900,19900,19900,0
|
|
20241129,163200,1777314010,19900,19900,19900,19900,0
|
|
20241129,163100,1777314010,19900,19900,19900,19900,0
|
|
20241129,163000,1777314010,19900,19900,19900,19900,0
|
|
20241129,162900,1777314010,19900,19900,19900,19900,0
|
|
20241129,162800,1777314010,19900,19900,19900,19900,0
|
|
20241129,162700,1777314010,19900,19900,19900,19900,0
|
|
20241129,162600,1777314010,19900,19900,19900,19900,0
|
|
20241129,162500,1777314010,19900,19900,19900,19900,0
|
|
20241129,162400,1777314010,19900,19900,19900,19900,0
|
|
20241129,162300,1777314010,19900,19900,19900,19900,0
|
|
20241129,162200,1777314010,19900,19900,19900,19900,0
|
|
20241129,162100,1777314010,19900,19900,19900,19900,0
|
|
20241129,162000,1777314010,19900,19900,19900,19900,0
|
|
20241129,161900,1777314010,19900,19900,19900,19900,0
|
|
20241129,161800,1777314010,19900,19900,19900,19900,0
|
|
20241129,161700,1777314010,19900,19900,19900,19900,0
|
|
20241129,161600,1777314010,19900,19900,19900,19900,0
|
|
20241129,161500,1777314010,19900,19900,19900,19900,0
|
|
20241129,161400,1777314010,19900,19900,19900,19900,0
|
|
20241129,161300,1777314010,19900,19900,19900,19900,0
|
|
20241129,161200,1777314010,19900,19900,19900,19900,0
|
|
20241129,161100,1777314010,19900,19900,19900,19900,0
|
|
20241129,161000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,160900,1777314010,19900,19900,19900,19900,0
|
|
20241129,160800,1777314010,19900,19900,19900,19900,0
|
|
20241129,160700,1777314010,19900,19900,19900,19900,0
|
|
20241129,160600,1777314010,19900,19900,19900,19900,0
|
|
20241129,160500,1777314010,19900,19900,19900,19900,0
|
|
20241129,160400,1777314010,19900,19900,19900,19900,0
|
|
20241129,160300,1777314010,19900,19900,19900,19900,0
|
|
20241129,160200,1777314010,19900,19900,19900,19900,0
|
|
20241129,160100,1777314010,19900,19900,19900,19900,0
|
|
20241129,160000,1777314010,19900,19900,19900,19900,0
|
|
20241129,155900,1777314010,19900,19900,19900,19900,0
|
|
20241129,155800,1777314010,19900,19900,19900,19900,0
|
|
20241129,155700,1777314010,19900,19900,19900,19900,0
|
|
20241129,155600,1777314010,19900,19900,19900,19900,0
|
|
20241129,155500,1777314010,19900,19900,19900,19900,0
|
|
20241129,155400,1777314010,19900,19900,19900,19900,0
|
|
20241129,155300,1777314010,19900,19900,19900,19900,0
|
|
20241129,155200,1777314010,19900,19900,19900,19900,0
|
|
20241129,155100,1777314010,19900,19900,19900,19900,0
|
|
20241129,155000,1777314010,19900,19900,19900,19900,0
|
|
20241129,154900,1777314010,19900,19900,19900,19900,0
|
|
20241129,154800,1777314010,19900,19900,19900,19900,0
|
|
20241129,154700,1777314010,19900,19900,19900,19900,0
|
|
20241129,154600,1777314010,19900,19900,19900,19900,0
|
|
20241129,154500,1777314010,19900,19900,19900,19900,0
|
|
20241129,154400,1777314010,19900,19900,19900,19900,0
|
|
20241129,154300,1777314010,19900,19900,19900,19900,0
|
|
20241129,154200,1777314010,19900,19900,19900,19900,0
|
|
20241129,154100,1777314010,19900,19900,19900,19900,0
|
|
20241129,154000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,153900,1777314010,19900,19900,19900,19900,0
|
|
20241129,153800,1777314010,19900,19900,19900,19900,0
|
|
20241129,153700,1777314010,19900,19900,19900,19900,0
|
|
20241129,153600,1777314010,19900,19900,19900,19900,0
|
|
20241129,153500,1777314010,19900,19900,19900,19900,0
|
|
20241129,153400,1777314010,19900,19900,19900,19900,0
|
|
20241129,153300,1777314010,19900,19900,19900,19900,0
|
|
20241129,153200,1777314010,19900,19900,19900,19900,0
|
|
20241129,153100,1777314010,19900,19900,19900,19900,0
|
|
20241129,153000,1777314010,19900,19900,19900,19900,1746
|
|
20241129,152900,1742568610,19860,19860,19860,19860,0
|
|
20241129,152800,1742568610,19860,19860,19860,19860,0
|
|
20241129,152700,1742568610,19860,19860,19860,19860,0
|
|
20241129,152600,1742568610,19860,19860,19860,19860,0
|
|
20241129,152500,1742568610,19860,19860,19860,19860,0
|
|
20241129,152400,1742568610,19860,19860,19860,19860,0
|
|
20241129,152300,1742568610,19860,19860,19860,19860,0
|
|
20241129,152200,1742568610,19860,19860,19860,19860,0
|
|
20241129,152100,1742568610,19860,19860,19860,19860,0
|
|
20241129,152000,1742568610,19860,19860,19860,19860,0
|
|
20241129,151900,1742568610,19860,19750,19880,19730,295
|
|
20241129,151800,1736714820,19880,19880,19880,19740,31
|
|
20241129,151700,1736099620,19880,19770,19880,19740,211
|
|
20241129,151600,1731921880,19770,19750,19770,19730,408
|
|
20241129,151500,1723863400,19740,19740,19740,19730,29
|
|
20241129,151400,1723290960,19750,19750,19750,19750,62
|
|
20241129,151300,1722066460,19760,19760,19760,19760,15
|
|
20241129,151200,1721770060,19750,19750,19750,19750,20
|
|
20241129,151100,1721375060,19750,19750,19750,19750,20
|
|
20241129,151000,1720980060,19750,19750,19750,19750,14
|
|
20241129,150900,1720703560,19760,19760,19760,19760,0
|
|
20241129,150800,1720703560,19760,19780,19780,19760,110
|
|
20241129,150700,1718529200,19780,19760,19780,19760,8
|
|
20241129,150600,1718371100,19760,19760,19770,19760,69
|
|
20241129,150500,1717007640,19780,19760,19780,19750,250
|
|
20241129,150400,1712068600,19790,19790,19790,19790,0
|
|
20241129,150300,1712068600,19790,19770,19790,19770,22
|
|
20241129,150200,1711633530,19770,19750,19770,19750,203
|
|
20241129,150100,1707623570,19760,19760,19760,19760,0
|
|
20241129,150000,1707623570,19760,19740,19760,19730,109
|
|
20241129,145900,1705471870,19760,19760,19760,19760,1
|
|
20241129,145800,1705452110,19740,19740,19740,19740,25
|
|
20241129,145700,1704958610,19740,19760,19760,19740,37
|
|
20241129,145600,1704228170,19750,19740,19750,19740,192
|
|
20241129,145500,1700437070,19740,19750,19750,19740,43
|
|
20241129,145400,1699588150,19750,19750,19750,19750,0
|
|
20241129,145300,1699588150,19750,19750,19750,19750,0
|
|
20241129,145200,1699588150,19750,19750,19750,19750,34
|
|
20241129,145100,1698916650,19750,19750,19750,19750,0
|
|
20241129,145000,1698916650,19750,19750,19750,19750,33
|
|
20241129,144900,1698264900,19750,19750,19750,19750,269
|
|
20241129,144800,1692952150,19750,19770,19770,19750,300
|
|
20241129,144700,1687022980,19770,19780,19780,19770,37
|
|
20241129,144600,1686291470,19790,19790,19790,19790,5
|
|
20241129,144500,1686192520,19780,19770,19780,19770,37
|
|
20241129,144400,1685461000,19770,19770,19770,19770,0
|
|
20241129,144300,1685461000,19770,19770,19770,19770,0
|
|
20241129,144200,1685461000,19770,19780,19780,19770,33
|
|
20241129,144100,1684808450,19790,19790,19790,19790,100
|
|
20241129,144000,1682829450,19780,19770,19780,19770,50
|
|
20241129,143900,1681840790,19780,19780,19780,19780,0
|
|
20241129,143800,1681840790,19780,19790,19790,19780,63
|
|
20241129,143700,1680594640,19780,19790,19800,19780,135
|
|
20241129,143600,1677922880,19790,19800,19800,19790,102
|
|
20241129,143500,1675903300,19790,19810,19810,19790,755
|
|
20241129,143400,1660948240,19810,19820,19820,19810,271
|
|
20241129,143300,1655578800,19830,19860,19860,19830,2527
|
|
20241129,143200,1605423640,19850,19850,19850,19850,33
|
|
20241129,143100,1604768590,19880,19880,19880,19880,14
|
|
20241129,143000,1604490270,19880,19850,19880,19850,36
|
|
20241129,142900,1603775610,19850,19850,19850,19850,0
|
|
20241129,142800,1603775610,19850,19850,19850,19850,0
|
|
20241129,142700,1603775610,19850,19850,19850,19850,34
|
|
20241129,142600,1603100710,19850,19850,19850,19850,0
|
|
20241129,142500,1603100710,19850,19850,19850,19850,33
|
|
20241129,142400,1602445660,19850,19860,19860,19850,561
|
|
20241129,142300,1591307990,19860,19860,19910,19860,47
|
|
20241129,142200,1590374170,19870,19910,19990,19870,485
|
|
20241129,142100,1580734550,19910,19880,19990,19880,30
|
|
20241129,142000,1580137220,19880,19890,19890,19880,33
|
|
20241129,141900,1579481170,19880,19880,19880,19880,0
|
|
20241129,141800,1579481170,19880,19880,19880,19880,10
|
|
20241129,141700,1579282370,19880,19890,19890,19880,34
|
|
20241129,141600,1578606350,19960,19900,19960,19900,50
|
|
20241129,141500,1577610430,19880,19880,19880,19880,33
|
|
20241129,141400,1576954390,19880,19880,19880,19880,0
|
|
20241129,141300,1576954390,19880,19890,19890,19880,169
|
|
20241129,141200,1573594350,19890,19920,19970,19890,24
|
|
20241129,141100,1573115670,19920,19890,19990,19890,44
|
|
20241129,141000,1572239520,19890,19920,19990,19890,14
|
|
20241129,140900,1571960200,19920,19920,20000,19920,51
|
|
20241129,140800,1570941240,20000,19900,20000,19900,30
|
|
20241129,140700,1570342120,19870,19900,19970,19870,63
|
|
20241129,140600,1569087750,19880,19880,19880,19870,169
|
|
20241129,140500,1565728050,19880,19880,19880,19880,34
|
|
20241129,140400,1565052130,19880,19880,19880,19880,1
|
|
20241129,140300,1565032250,19880,19880,19880,19880,0
|
|
20241129,140200,1565032250,19880,19880,19880,19880,33
|
|
20241129,140100,1564376210,20000,19880,20000,19880,100
|
|
20241129,140000,1562380620,19870,19890,19890,19870,78
|
|
20241129,135900,1560830580,19900,19900,19900,19900,10
|
|
20241129,135800,1560631580,19900,19900,19900,19900,1
|
|
20241129,135700,1560611680,19900,19900,19900,19900,21
|
|
20241129,135600,1560193780,19910,19910,19910,19910,1
|
|
20241129,135500,1560173870,19910,19920,19920,19910,44
|
|
20241129,135400,1559297630,19920,19920,19920,19920,0
|
|
20241129,135300,1559297630,19920,19920,19920,19920,5
|
|
20241129,135200,1559198030,19930,19930,19930,19930,0
|
|
20241129,135100,1559198030,19930,19930,19930,19930,0
|
|
20241129,135000,1559198030,19930,19940,19940,19930,9
|
|
20241129,134900,1559018650,19940,19940,20100,19940,71
|
|
20241129,134800,1557599510,19940,19940,19940,19940,6
|
|
20241129,134700,1557479870,19950,19970,19970,19950,31
|
|
20241129,134600,1556861120,19980,19980,19980,19980,0
|
|
20241129,134500,1556861120,19980,19990,19990,19980,133
|
|
20241129,134400,1554202780,19980,20000,20000,19980,434
|
|
20241129,134300,1545527350,19990,19990,19990,19990,34
|
|
20241129,134200,1544847690,19990,19990,19990,19990,0
|
|
20241129,134100,1544847690,19990,19990,19990,19990,0
|
|
20241129,134000,1544847690,19990,19990,19990,19990,33
|
|
20241129,133900,1544188020,20150,19990,20150,19990,36
|
|
20241129,133800,1543465920,19990,19990,20150,19990,159
|
|
20241129,133700,1540276460,20100,20100,20100,20100,0
|
|
20241129,133600,1540276460,20100,20100,20100,20100,0
|
|
20241129,133500,1540276460,20100,20050,20100,19990,39
|
|
20241129,133400,1539496500,20050,20050,20050,20050,0
|
|
20241129,133300,1539496500,20050,19980,20100,19980,68
|
|
20241129,133200,1538135310,20050,20050,20050,20050,143
|
|
20241129,133100,1535268160,20050,20000,20050,20000,100
|
|
20241129,133000,1533263660,19970,19970,20000,19970,624
|
|
20241129,132900,1520787590,19970,19940,19970,19940,486
|
|
20241129,132800,1511092160,19950,19840,19950,19840,261
|
|
20241129,132700,1505890480,19830,19830,19830,19830,0
|
|
20241129,132600,1505890480,19830,19830,19830,19830,0
|
|
20241129,132500,1505890480,19830,19830,19830,19830,34
|
|
20241129,132400,1505216260,19870,19870,19870,19870,2
|
|
20241129,132300,1505176520,19850,19880,19880,19840,1109
|
|
20241129,132200,1483163650,19950,19890,19950,19890,100
|
|
20241129,132100,1481169690,19880,19880,19880,19880,0
|
|
20241129,132000,1481169690,19880,19880,19950,19870,60
|
|
20241129,131900,1479976930,19880,19870,19950,19870,215
|
|
20241129,131800,1475691680,19860,19860,19890,19860,152
|
|
20241129,131700,1472669930,19860,19860,19860,19860,9
|
|
20241129,131600,1472491190,19890,19840,19890,19840,62
|
|
20241129,131500,1471259980,19840,19840,19940,19840,231
|
|
20241129,131400,1466662050,19840,19830,19840,19830,14
|
|
20241129,131300,1466384370,19830,19850,19850,19830,70
|
|
20241129,131200,1464995870,19850,19850,19850,19850,0
|
|
20241129,131100,1464995870,19850,19850,19910,19850,117
|
|
20241129,131000,1462669220,19850,19850,19850,19850,1
|
|
20241129,130900,1462649370,19910,19910,19910,19910,0
|
|
20241129,130800,1462649370,19910,19840,19910,19840,134
|
|
20241129,130700,1459986140,19830,19830,19830,19830,0
|
|
20241129,130600,1459986140,19830,19830,19830,19830,1
|
|
20241129,130500,1459966310,19830,19830,19830,19830,34
|
|
20241129,130400,1459292090,19830,19830,19830,19830,0
|
|
20241129,130300,1459292090,19830,19830,19830,19830,33
|
|
20241129,130200,1458637700,19830,19830,19830,19830,0
|
|
20241129,130100,1458637700,19830,19830,19830,19830,0
|
|
20241129,130000,1458637700,19830,19830,19830,19830,34
|
|
20241129,125900,1457963480,19860,19840,19860,19830,485
|
|
20241129,125800,1448334320,19850,19850,19850,19850,10
|
|
20241129,125700,1448135820,19860,19880,19880,19860,600
|
|
20241129,125600,1436217490,19880,19880,19890,19880,116
|
|
20241129,125500,1433911390,19880,19890,19930,19860,40
|
|
20241129,125400,1433116050,19930,19880,19950,19860,1028
|
|
20241129,125300,1412663960,19860,19900,19900,19840,219
|
|
20241129,125200,1408306340,19920,19880,19920,19880,619
|
|
20241129,125100,1395994200,19890,19830,19930,19830,341
|
|
20241129,125000,1389204650,19840,19840,19840,19830,220
|
|
20241129,124900,1384839980,19830,19860,19860,19830,1604
|
|
20241129,124800,1353013590,19850,19860,19900,19850,234
|
|
20241129,124700,1348363620,19860,19850,19860,19850,4
|
|
20241129,124600,1348284190,19860,19860,19860,19860,85
|
|
20241129,124500,1346596090,19880,19880,19880,19880,43
|
|
20241129,124400,1345741250,19860,19860,19860,19860,0
|
|
20241129,124300,1345741250,19860,19860,19890,19860,412
|
|
20241129,124200,1337553650,19890,19890,19890,19890,0
|
|
20241129,124100,1337553650,19890,19810,19890,19810,458
|
|
20241129,124000,1328465270,19820,19860,19860,19820,521
|
|
20241129,123900,1318138210,19840,19840,19840,19840,20
|
|
20241129,123800,1317741410,19880,19840,19920,19830,264
|
|
20241129,123700,1312492550,19840,19840,19840,19840,2
|
|
20241129,123600,1312452870,19840,19820,19840,19820,36
|
|
20241129,123500,1311739290,19850,19800,19850,19800,1198
|
|
20241129,123400,1287999080,19800,19800,19800,19800,29
|
|
20241129,123300,1287424880,19800,19800,19800,19800,34
|
|
20241129,123200,1286751680,19820,19820,19820,19820,0
|
|
20241129,123100,1286751680,19820,19810,19820,19810,188
|
|
20241129,123000,1283025880,19810,19810,19810,19810,0
|
|
20241129,122900,1283025880,19810,19840,19840,19810,231
|
|
20241129,122800,1278446930,19840,19870,19900,19840,191
|
|
20241129,122700,1274653610,19890,19890,19890,19890,0
|
|
20241129,122600,1274653610,19890,19850,19910,19840,57
|
|
20241129,122500,1273521840,19840,19840,19840,19840,0
|
|
20241129,122400,1273521840,19840,19840,19840,19840,2
|
|
20241129,122300,1273482160,19850,19880,19930,19850,54
|
|
20241129,122200,1272409130,19890,19830,19920,19830,213
|
|
20241129,122100,1268171270,19850,19850,19850,19800,47
|
|
20241129,122000,1267239770,19850,19820,19850,19820,16
|
|
20241129,121900,1266922200,19900,19800,19900,19790,210
|
|
20241129,121800,1262747830,19800,19800,19820,19790,53
|
|
20241129,121700,1261698280,19840,19790,19880,19790,132
|
|
20241129,121600,1259079280,19790,19770,19840,19760,189
|
|
20241129,121500,1255336350,19760,19750,19800,19750,47
|
|
20241129,121400,1254406980,19750,19740,19760,19730,1114
|
|
20241129,121300,1232414700,19750,19750,19750,19750,34
|
|
20241129,121200,1231743200,19770,19760,19770,19760,199
|
|
20241129,121100,1227810630,19760,19760,19760,19760,33
|
|
20241129,121000,1227158550,19800,19760,19800,19760,134
|
|
20241129,120900,1224506960,19730,19730,19730,19730,0
|
|
20241129,120800,1224506960,19730,19740,19740,19730,35
|
|
20241129,120700,1223816400,19790,19740,19790,19740,100
|
|
20241129,120600,1221838450,19730,19730,19730,19730,46
|
|
20241129,120500,1220930870,19730,19730,19790,19730,201
|
|
20241129,120400,1216954790,19780,19720,19780,19720,125
|
|
20241129,120300,1214484230,19720,19730,19730,19720,20
|
|
20241129,120200,1214089730,19730,19750,19760,19680,45
|
|
20241129,120100,1213201300,19680,19760,19760,19640,792
|
|
20241129,120000,1197634970,19710,19690,19800,19690,331
|
|
20241129,115900,1191089850,19730,19690,19770,19690,22
|
|
20241129,115800,1190655320,19690,19690,19690,19690,33
|
|
20241129,115700,1190005550,19710,19700,19710,19700,8
|
|
20241129,115600,1189847880,19690,19730,19730,19690,35
|
|
20241129,115500,1189157370,19770,19760,19770,19760,100
|
|
20241129,115400,1187180760,19720,19690,19760,19690,114
|
|
20241129,115300,1184932460,19680,19690,19720,19680,36
|
|
20241129,115200,1184223910,19740,19740,19740,19740,0
|
|
20241129,115100,1184223910,19740,19720,19740,19720,35
|
|
20241129,115000,1183533690,19670,19760,19770,19660,115
|
|
20241129,114900,1181262770,19730,19690,19770,19690,120
|
|
20241129,114800,1178895260,19650,19680,19680,19650,808
|
|
20241129,114700,1162994810,19670,19650,19670,19650,366
|
|
20241129,114600,1155798720,19660,19680,19680,19660,283
|
|
20241129,114500,1150230430,19680,19680,19680,19680,10
|
|
20241129,114400,1150033630,19670,19680,19680,19670,140
|
|
20241129,114300,1147278530,19690,19690,19690,19690,0
|
|
20241129,114200,1147278530,19690,19690,19690,19690,51
|
|
20241129,114100,1146274340,19710,19700,19710,19690,46
|
|
20241129,114000,1145368380,19710,19700,19710,19700,40
|
|
20241129,113900,1144580050,19690,19690,19690,19690,35
|
|
20241129,113800,1143890900,19700,19690,19700,19690,206
|
|
20241129,113700,1139832730,19680,19690,19690,19670,850
|
|
20241129,113600,1123103760,19690,19690,19690,19690,33
|
|
20241129,113500,1122453990,19700,19700,19800,19700,102
|
|
20241129,113400,1120435220,19710,19680,19790,19680,431
|
|
20241129,113300,1111919950,19690,19690,19700,19690,3
|
|
20241129,113200,1111860870,19680,19720,19720,19670,221
|
|
20241129,113100,1107503360,19760,19670,19770,19670,126
|
|
20241129,113000,1105018280,19670,19660,19770,19660,211
|
|
20241129,112900,1100860220,19680,19690,19690,19650,899
|
|
20241129,112800,1083170480,19690,19680,19690,19680,2
|
|
20241129,112700,1083131110,19670,19670,19670,19670,0
|
|
20241129,112600,1083131110,19670,19670,19690,19660,263
|
|
20241129,112500,1077958140,19690,19650,19690,19650,40
|
|
20241129,112400,1077171980,19650,19650,19650,19650,33
|
|
20241129,112300,1076523530,19670,19650,19670,19650,186
|
|
20241129,112200,1072867920,19660,19690,19690,19660,607
|
|
20241129,112100,1060929120,19730,19710,19780,19710,24
|
|
20241129,112000,1060455320,19700,19690,19780,19690,228
|
|
20241129,111900,1055963490,19690,19730,19780,19680,558
|
|
20241129,111800,1044972070,19750,19730,19750,19730,11
|
|
20241129,111700,1044754920,19740,19720,19780,19720,121
|
|
20241129,111600,1042367060,19710,19730,19790,19710,41
|
|
20241129,111500,1041558570,19750,19780,19790,19750,237
|
|
20241129,111400,1036876850,19780,19740,19780,19700,44
|
|
20241129,111300,1036008500,19750,19690,19780,19690,201
|
|
20241129,111200,1032036480,19740,19670,19750,19670,40
|
|
20241129,111100,1031247750,19730,19740,19750,19730,28
|
|
20241129,111000,1030695200,19770,19770,19770,19760,28
|
|
20241129,110900,1030141660,19770,19710,19770,19710,39
|
|
20241129,110800,1029372720,19730,19670,19730,19670,27
|
|
20241129,110700,1028840960,19730,19690,19770,19690,316
|
|
20241129,110600,1022612070,19660,19650,19690,19650,55
|
|
20241129,110500,1021530590,19660,19660,19660,19660,100
|
|
20241129,110400,1019564590,19650,19670,19770,19650,1001
|
|
20241129,110300,999892540,19660,19650,19660,19650,14
|
|
20241129,110200,999617380,19710,19740,19780,19660,340
|
|
20241129,110100,992913440,19710,19730,19750,19630,157
|
|
20241129,110000,989819720,19640,19640,19730,19640,776
|
|
20241129,105900,974539940,19630,19640,19640,19630,35
|
|
20241129,105800,973852880,19630,19630,19630,19630,3
|
|
20241129,105700,973793990,19620,19620,19620,19620,0
|
|
20241129,105600,973793990,19620,19620,19620,19620,33
|
|
20241129,105500,973146530,19630,19620,19630,19620,137
|
|
20241129,105400,970457570,19620,19620,19620,19610,157
|
|
20241129,105300,967377570,19620,19610,19620,19610,211
|
|
20241129,105200,963239250,19620,19620,19620,19620,47
|
|
20241129,105100,962317110,19610,19610,19610,19610,0
|
|
20241129,105000,962317110,19610,19600,19610,19600,158
|
|
20241129,104900,959218750,19600,19600,19600,19600,30
|
|
20241129,104800,958630750,19600,19600,19600,19590,1386
|
|
20241129,104700,931468520,19600,19630,19630,19600,6024
|
|
20241129,104600,813337160,19630,19630,19630,19620,121
|
|
20241129,104500,810963050,19630,19660,19660,19620,1636
|
|
20241129,104400,778839020,19680,19660,19680,19650,103
|
|
20241129,104300,776814650,19660,19660,19660,19660,48
|
|
20241129,104200,775870970,19660,19660,19690,19650,34
|
|
20241129,104100,775202290,19690,19660,19690,19650,287
|
|
20241129,104000,769559810,19660,19700,19700,19660,348
|
|
20241129,103900,762711920,19700,19690,19700,19690,45
|
|
20241129,103800,761825600,19700,19680,19700,19680,43
|
|
20241129,103700,760979210,19680,19680,19680,19680,0
|
|
20241129,103600,760979210,19680,19680,19680,19680,0
|
|
20241129,103500,760979210,19680,19670,19680,19670,6
|
|
20241129,103400,760861140,19670,19660,19700,19660,19
|
|
20241129,103300,760487420,19660,19660,19700,19660,39
|
|
20241129,103200,759720430,19660,19660,19700,19660,26
|
|
20241129,103100,759209070,19660,19660,19660,19660,1
|
|
20241129,103000,759189410,19670,19670,19700,19670,6
|
|
20241129,102900,759071360,19660,19660,19660,19660,203
|
|
20241129,102800,755080380,19660,19660,19660,19660,0
|
|
20241129,102700,755080380,19660,19650,19660,19650,4
|
|
20241129,102600,755001770,19650,19650,19650,19650,1
|
|
20241129,102500,754982120,19640,19640,19640,19630,91
|
|
20241129,102400,753195040,19640,19640,19660,19640,235
|
|
20241129,102300,748577050,19630,19650,19650,19630,300
|
|
20241129,102200,742685390,19660,19660,19660,19660,3
|
|
20241129,102100,742626410,19660,19660,19660,19660,152
|
|
20241129,102000,739638090,19660,19660,19660,19650,348
|
|
20241129,101900,732796610,19670,19660,19680,19660,126
|
|
20241129,101800,730319210,19660,19650,19660,19650,4
|
|
20241129,101700,730240580,19650,19640,19660,19640,47
|
|
20241129,101600,729317440,19640,19650,19650,19640,300
|
|
20241129,101500,723425300,19650,19640,19650,19640,38
|
|
20241129,101400,722678740,19640,19640,19640,19640,23
|
|
20241129,101300,722227020,19640,19640,19640,19640,11
|
|
20241129,101200,722010980,19640,19620,19640,19620,18
|
|
20241129,101100,721657650,19610,19660,19660,19610,1112
|
|
20241129,101000,699837410,19660,19650,19660,19650,51
|
|
20241129,100900,698835250,19700,19630,19700,19630,208
|
|
20241129,100800,694752070,19630,19630,19630,19630,496
|
|
20241129,100700,685015590,19630,19620,19630,19620,1058
|
|
20241129,100600,664247630,19630,19630,19640,19620,641
|
|
20241129,100500,651665670,19630,19640,19640,19630,74
|
|
20241129,100400,650212930,19650,19700,19700,19650,8
|
|
20241129,100300,650055500,19660,19650,19700,19650,54
|
|
20241129,100200,648992640,19640,19640,19640,19640,1118
|
|
20241129,100100,627035120,19630,19630,19630,19630,98
|
|
20241129,100000,625111380,19630,19600,19630,19600,185
|
|
20241129,095900,621484630,19600,19610,19610,19600,237
|
|
20241129,095800,616838790,19620,19620,19640,19620,40
|
|
20241129,095700,616053970,19600,19620,19620,19600,2398
|
|
20241129,095600,569034170,19630,19640,19640,19620,704
|
|
20241129,095500,555214670,19660,19670,19670,19640,537
|
|
20241129,095400,544666520,19680,19680,19680,19670,217
|
|
20241129,095300,540397710,19670,19730,19790,19640,2131
|
|
20241129,095200,498441090,20000,19700,20050,19700,1578
|
|
20241129,095100,466904810,19700,19710,19790,19700,224
|
|
20241129,095000,462491250,19790,19700,19790,19700,12
|
|
20241129,094900,462254340,19700,19700,19790,19700,347
|
|
20241129,094800,455417340,19790,19700,19790,19690,62
|
|
20241129,094700,454194580,19700,19730,19790,19700,686
|
|
20241129,094600,440677730,19730,19710,19740,19710,203
|
|
20241129,094500,436673540,19710,19760,19760,19710,519
|
|
20241129,094400,426431040,19760,19760,19760,19760,122
|
|
20241129,094300,424020320,19760,19750,19760,19750,8
|
|
20241129,094200,423862250,19760,19750,19760,19750,243
|
|
20241129,094100,419062510,19760,19740,19760,19740,158
|
|
20241129,094000,415943500,19740,19730,19740,19730,4
|
|
20241129,093900,415864560,19730,19720,19730,19720,3
|
|
20241129,093800,415805390,19720,19710,19720,19710,23
|
|
20241129,093700,415352020,19710,19710,19710,19700,504
|
|
20241129,093600,405423180,19700,19720,19720,19700,264
|
|
20241129,093500,400221960,19720,19730,19730,19710,154
|
|
20241129,093400,397184720,19730,19730,19780,19730,52
|
|
20241129,093300,396158640,19730,19720,19740,19720,30
|
|
20241129,093200,395566610,19700,19770,19780,19690,820
|
|
20241129,093100,379388910,19750,19750,19750,19710,384
|
|
20241129,093000,371812760,19750,19780,19780,19740,123
|
|
20241129,092900,369381990,19780,19760,19780,19760,46
|
|
20241129,092800,368472980,19760,19760,19830,19760,73
|
|
20241129,092700,367030200,19750,19800,19830,19730,596
|
|
20241129,092600,355247310,19850,19860,19900,19800,48
|
|
20241129,092500,354294200,20000,19750,20000,19750,170
|
|
20241129,092400,350926420,19780,19720,19780,19720,7
|
|
20241129,092300,350788120,19710,19610,19710,19610,672
|
|
20241129,092200,337561850,19610,19690,19700,19610,2292
|
|
20241129,092100,292528860,19690,19670,19690,19670,350
|
|
20241129,092000,285641680,19670,19670,19710,19660,316
|
|
20241129,091900,279418780,19670,19690,19700,19650,583
|
|
20241129,091800,267948830,19680,19770,19770,19680,1317
|
|
20241129,091700,241974100,19760,19780,19790,19730,853
|
|
20241129,091600,225125950,19790,19860,19870,19790,1216
|
|
20241129,091500,201010650,19850,19840,19900,19840,260
|
|
20241129,091400,195845290,19840,19810,19850,19810,409
|
|
20241129,091300,187740770,19810,19900,19900,19770,1813
|
|
20241129,091200,151839260,19860,19910,19910,19800,946
|
|
20241129,091100,133059440,19910,19970,19980,19910,436
|
|
20241129,091000,124367500,19970,20000,20000,19950,1488
|
|
20241129,090900,94611950,20050,20050,20050,20000,429
|
|
20241129,090800,86017600,20050,20050,20100,20000,353
|
|
20241129,090700,78945050,20050,20200,20200,20050,1967
|
|
20241129,090600,39352400,20350,20350,20350,20350,0
|
|
20241129,090500,39352400,20350,20250,20350,20200,350
|
|
20241129,090400,32268250,20250,20300,20300,20250,251
|
|
20241129,090300,27182950,20350,20350,20350,20250,317
|
|
20241129,090200,20746850,20400,20400,20400,20400,66
|
|
20241129,090100,19400450,20400,20400,20400,20400,217
|
|
20241129,090000,14973650,20500,20450,20500,20450,731
|