773 lines
37 KiB
CSV
773 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,215000,635114800,8850,8850,8850,8850,3631
|
|
20241129,214900,635114800,8850,8850,8850,8850,0
|
|
20241129,214800,635114800,8850,8850,8850,8850,0
|
|
20241129,214700,635114800,8850,8850,8850,8850,0
|
|
20241129,214600,635114800,8850,8850,8850,8850,0
|
|
20241129,214500,635114800,8850,8850,8850,8850,0
|
|
20241129,214400,635114800,8850,8850,8850,8850,0
|
|
20241129,214300,635114800,8850,8850,8850,8850,0
|
|
20241129,214200,635114800,8850,8850,8850,8850,0
|
|
20241129,214100,635114800,8850,8850,8850,8850,0
|
|
20241129,214000,635114800,8850,8850,8850,8850,0
|
|
20241129,213900,635114800,8850,8850,8850,8850,0
|
|
20241129,213800,635114800,8850,8850,8850,8850,0
|
|
20241129,213700,635114800,8850,8850,8850,8850,0
|
|
20241129,213600,635114800,8850,8850,8850,8850,0
|
|
20241129,213500,635114800,8850,8850,8850,8850,0
|
|
20241129,213400,635114800,8850,8850,8850,8850,0
|
|
20241129,213300,635114800,8850,8850,8850,8850,0
|
|
20241129,213200,635114800,8850,8850,8850,8850,0
|
|
20241129,213100,635114800,8850,8850,8850,8850,0
|
|
20241129,213000,635114800,8850,8850,8850,8850,0
|
|
20241129,212900,635114800,8850,8850,8850,8850,0
|
|
20241129,212800,635114800,8850,8850,8850,8850,0
|
|
20241129,212700,635114800,8850,8850,8850,8850,0
|
|
20241129,212600,635114800,8850,8850,8850,8850,0
|
|
20241129,212500,635114800,8850,8850,8850,8850,0
|
|
20241129,212400,635114800,8850,8850,8850,8850,0
|
|
20241129,212300,635114800,8850,8850,8850,8850,0
|
|
20241129,212200,635114800,8850,8850,8850,8850,0
|
|
20241129,212100,635114800,8850,8850,8850,8850,0
|
|
20241129,212000,635114800,8850,8850,8850,8850,3631
|
|
20241129,211900,635114800,8850,8850,8850,8850,0
|
|
20241129,211800,635114800,8850,8850,8850,8850,0
|
|
20241129,211700,635114800,8850,8850,8850,8850,0
|
|
20241129,211600,635114800,8850,8850,8850,8850,0
|
|
20241129,211500,635114800,8850,8850,8850,8850,0
|
|
20241129,211400,635114800,8850,8850,8850,8850,0
|
|
20241129,211300,635114800,8850,8850,8850,8850,0
|
|
20241129,211200,635114800,8850,8850,8850,8850,0
|
|
20241129,211100,635114800,8850,8850,8850,8850,0
|
|
20241129,211000,635114800,8850,8850,8850,8850,0
|
|
20241129,210900,635114800,8850,8850,8850,8850,0
|
|
20241129,210800,635114800,8850,8850,8850,8850,0
|
|
20241129,210700,635114800,8850,8850,8850,8850,0
|
|
20241129,210600,635114800,8850,8850,8850,8850,0
|
|
20241129,210500,635114800,8850,8850,8850,8850,0
|
|
20241129,210400,635114800,8850,8850,8850,8850,0
|
|
20241129,210300,635114800,8850,8850,8850,8850,0
|
|
20241129,210200,635114800,8850,8850,8850,8850,0
|
|
20241129,210100,635114800,8850,8850,8850,8850,0
|
|
20241129,210000,635114800,8850,8850,8850,8850,0
|
|
20241129,205900,635114800,8850,8850,8850,8850,0
|
|
20241129,205800,635114800,8850,8850,8850,8850,0
|
|
20241129,205700,635114800,8850,8850,8850,8850,0
|
|
20241129,205600,635114800,8850,8850,8850,8850,0
|
|
20241129,205500,635114800,8850,8850,8850,8850,0
|
|
20241129,205400,635114800,8850,8850,8850,8850,0
|
|
20241129,205300,635114800,8850,8850,8850,8850,0
|
|
20241129,205200,635114800,8850,8850,8850,8850,0
|
|
20241129,205100,635114800,8850,8850,8850,8850,0
|
|
20241129,205000,635114800,8850,8850,8850,8850,3631
|
|
20241129,204900,635114800,8850,8850,8850,8850,0
|
|
20241129,204800,635114800,8850,8850,8850,8850,0
|
|
20241129,204700,635114800,8850,8850,8850,8850,0
|
|
20241129,204600,635114800,8850,8850,8850,8850,0
|
|
20241129,204500,635114800,8850,8850,8850,8850,0
|
|
20241129,204400,635114800,8850,8850,8850,8850,0
|
|
20241129,204300,635114800,8850,8850,8850,8850,0
|
|
20241129,204200,635114800,8850,8850,8850,8850,0
|
|
20241129,204100,635114800,8850,8850,8850,8850,0
|
|
20241129,204000,635114800,8850,8850,8850,8850,0
|
|
20241129,203900,635114800,8850,8850,8850,8850,0
|
|
20241129,203800,635114800,8850,8850,8850,8850,0
|
|
20241129,203700,635114800,8850,8850,8850,8850,0
|
|
20241129,203600,635114800,8850,8850,8850,8850,0
|
|
20241129,203500,635114800,8850,8850,8850,8850,0
|
|
20241129,203400,635114800,8850,8850,8850,8850,0
|
|
20241129,203300,635114800,8850,8850,8850,8850,0
|
|
20241129,203200,635114800,8850,8850,8850,8850,0
|
|
20241129,203100,635114800,8850,8850,8850,8850,0
|
|
20241129,203000,635114800,8850,8850,8850,8850,0
|
|
20241129,202900,635114800,8850,8850,8850,8850,0
|
|
20241129,202800,635114800,8850,8850,8850,8850,0
|
|
20241129,202700,635114800,8850,8850,8850,8850,0
|
|
20241129,202600,635114800,8850,8850,8850,8850,0
|
|
20241129,202500,635114800,8850,8850,8850,8850,0
|
|
20241129,202400,635114800,8850,8850,8850,8850,0
|
|
20241129,202300,635114800,8850,8850,8850,8850,0
|
|
20241129,202200,635114800,8850,8850,8850,8850,0
|
|
20241129,202100,635114800,8850,8850,8850,8850,0
|
|
20241129,202000,635114800,8850,8850,8850,8850,3631
|
|
20241129,201900,635114800,8850,8850,8850,8850,0
|
|
20241129,201800,635114800,8850,8850,8850,8850,0
|
|
20241129,201700,635114800,8850,8850,8850,8850,0
|
|
20241129,201600,635114800,8850,8850,8850,8850,0
|
|
20241129,201500,635114800,8850,8850,8850,8850,0
|
|
20241129,201400,635114800,8850,8850,8850,8850,0
|
|
20241129,201300,635114800,8850,8850,8850,8850,0
|
|
20241129,201200,635114800,8850,8850,8850,8850,0
|
|
20241129,201100,635114800,8850,8850,8850,8850,0
|
|
20241129,201000,635114800,8850,8850,8850,8850,0
|
|
20241129,200900,635114800,8850,8850,8850,8850,0
|
|
20241129,200800,635114800,8850,8850,8850,8850,0
|
|
20241129,200700,635114800,8850,8850,8850,8850,0
|
|
20241129,200600,635114800,8850,8850,8850,8850,0
|
|
20241129,200500,635114800,8850,8850,8850,8850,0
|
|
20241129,200400,635114800,8850,8850,8850,8850,0
|
|
20241129,200300,635114800,8850,8850,8850,8850,0
|
|
20241129,200200,635114800,8850,8850,8850,8850,0
|
|
20241129,200100,635114800,8850,8850,8850,8850,0
|
|
20241129,200000,635114800,8850,8850,8850,8850,0
|
|
20241129,195900,635114800,8850,8850,8850,8850,0
|
|
20241129,195800,635114800,8850,8850,8850,8850,0
|
|
20241129,195700,635114800,8850,8850,8850,8850,0
|
|
20241129,195600,635114800,8850,8850,8850,8850,0
|
|
20241129,195500,635114800,8850,8850,8850,8850,0
|
|
20241129,195400,635114800,8850,8850,8850,8850,0
|
|
20241129,195300,635114800,8850,8850,8850,8850,0
|
|
20241129,195200,635114800,8850,8850,8850,8850,0
|
|
20241129,195100,635114800,8850,8850,8850,8850,0
|
|
20241129,195000,635114800,8850,8850,8850,8850,3631
|
|
20241129,194900,635114800,8850,8850,8850,8850,0
|
|
20241129,194800,635114800,8850,8850,8850,8850,0
|
|
20241129,194700,635114800,8850,8850,8850,8850,0
|
|
20241129,194600,635114800,8850,8850,8850,8850,0
|
|
20241129,194500,635114800,8850,8850,8850,8850,0
|
|
20241129,194400,635114800,8850,8850,8850,8850,0
|
|
20241129,194300,635114800,8850,8850,8850,8850,0
|
|
20241129,194200,635114800,8850,8850,8850,8850,0
|
|
20241129,194100,635114800,8850,8850,8850,8850,0
|
|
20241129,194000,635114800,8850,8850,8850,8850,0
|
|
20241129,193900,635114800,8850,8850,8850,8850,0
|
|
20241129,193800,635114800,8850,8850,8850,8850,0
|
|
20241129,193700,635114800,8850,8850,8850,8850,0
|
|
20241129,193600,635114800,8850,8850,8850,8850,0
|
|
20241129,193500,635114800,8850,8850,8850,8850,0
|
|
20241129,193400,635114800,8850,8850,8850,8850,0
|
|
20241129,193300,635114800,8850,8850,8850,8850,0
|
|
20241129,193200,635114800,8850,8850,8850,8850,0
|
|
20241129,193100,635114800,8850,8850,8850,8850,0
|
|
20241129,193000,635114800,8850,8850,8850,8850,0
|
|
20241129,192900,635114800,8850,8850,8850,8850,0
|
|
20241129,192800,635114800,8850,8850,8850,8850,0
|
|
20241129,192700,635114800,8850,8850,8850,8850,0
|
|
20241129,192600,635114800,8850,8850,8850,8850,0
|
|
20241129,192500,635114800,8850,8850,8850,8850,0
|
|
20241129,192400,635114800,8850,8850,8850,8850,0
|
|
20241129,192300,635114800,8850,8850,8850,8850,0
|
|
20241129,192200,635114800,8850,8850,8850,8850,0
|
|
20241129,192100,635114800,8850,8850,8850,8850,0
|
|
20241129,192000,635114800,8850,8850,8850,8850,3631
|
|
20241129,191900,635114800,8850,8850,8850,8850,0
|
|
20241129,191800,635114800,8850,8850,8850,8850,0
|
|
20241129,191700,635114800,8850,8850,8850,8850,0
|
|
20241129,191600,635114800,8850,8850,8850,8850,0
|
|
20241129,191500,635114800,8850,8850,8850,8850,0
|
|
20241129,191400,635114800,8850,8850,8850,8850,0
|
|
20241129,191300,635114800,8850,8850,8850,8850,0
|
|
20241129,191200,635114800,8850,8850,8850,8850,0
|
|
20241129,191100,635114800,8850,8850,8850,8850,0
|
|
20241129,191000,635114800,8850,8850,8850,8850,0
|
|
20241129,190900,635114800,8850,8850,8850,8850,0
|
|
20241129,190800,635114800,8850,8850,8850,8850,0
|
|
20241129,190700,635114800,8850,8850,8850,8850,0
|
|
20241129,190600,635114800,8850,8850,8850,8850,0
|
|
20241129,190500,635114800,8850,8850,8850,8850,0
|
|
20241129,190400,635114800,8850,8850,8850,8850,0
|
|
20241129,190300,635114800,8850,8850,8850,8850,0
|
|
20241129,190200,635114800,8850,8850,8850,8850,0
|
|
20241129,190100,635114800,8850,8850,8850,8850,0
|
|
20241129,190000,635114800,8850,8850,8850,8850,0
|
|
20241129,185900,635114800,8850,8850,8850,8850,0
|
|
20241129,185800,635114800,8850,8850,8850,8850,0
|
|
20241129,185700,635114800,8850,8850,8850,8850,0
|
|
20241129,185600,635114800,8850,8850,8850,8850,0
|
|
20241129,185500,635114800,8850,8850,8850,8850,0
|
|
20241129,185400,635114800,8850,8850,8850,8850,0
|
|
20241129,185300,635114800,8850,8850,8850,8850,0
|
|
20241129,185200,635114800,8850,8850,8850,8850,0
|
|
20241129,185100,635114800,8850,8850,8850,8850,0
|
|
20241129,185000,635114800,8850,8850,8850,8850,3631
|
|
20241129,184900,635114800,8850,8850,8850,8850,0
|
|
20241129,184800,635114800,8850,8850,8850,8850,0
|
|
20241129,184700,635114800,8850,8850,8850,8850,0
|
|
20241129,184600,635114800,8850,8850,8850,8850,0
|
|
20241129,184500,635114800,8850,8850,8850,8850,0
|
|
20241129,184400,635114800,8850,8850,8850,8850,0
|
|
20241129,184300,635114800,8850,8850,8850,8850,0
|
|
20241129,184200,635114800,8850,8850,8850,8850,0
|
|
20241129,184100,635114800,8850,8850,8850,8850,0
|
|
20241129,184000,635114800,8850,8850,8850,8850,0
|
|
20241129,183900,635114800,8850,8850,8850,8850,0
|
|
20241129,183800,635114800,8850,8850,8850,8850,0
|
|
20241129,183700,635114800,8850,8850,8850,8850,0
|
|
20241129,183600,635114800,8850,8850,8850,8850,0
|
|
20241129,183500,635114800,8850,8850,8850,8850,0
|
|
20241129,183400,635114800,8850,8850,8850,8850,0
|
|
20241129,183300,635114800,8850,8850,8850,8850,0
|
|
20241129,183200,635114800,8850,8850,8850,8850,0
|
|
20241129,183100,635114800,8850,8850,8850,8850,0
|
|
20241129,183000,635114800,8850,8850,8850,8850,0
|
|
20241129,182900,635114800,8850,8850,8850,8850,0
|
|
20241129,182800,635114800,8850,8850,8850,8850,0
|
|
20241129,182700,635114800,8850,8850,8850,8850,0
|
|
20241129,182600,635114800,8850,8850,8850,8850,0
|
|
20241129,182500,635114800,8850,8850,8850,8850,0
|
|
20241129,182400,635114800,8850,8850,8850,8850,0
|
|
20241129,182300,635114800,8850,8850,8850,8850,0
|
|
20241129,182200,635114800,8850,8850,8850,8850,0
|
|
20241129,182100,635114800,8850,8850,8850,8850,0
|
|
20241129,182000,635114800,8850,8850,8850,8850,3631
|
|
20241129,181900,635114800,8850,8850,8850,8850,0
|
|
20241129,181800,635114800,8850,8850,8850,8850,0
|
|
20241129,181700,635114800,8850,8850,8850,8850,0
|
|
20241129,181600,635114800,8850,8850,8850,8850,0
|
|
20241129,181500,635114800,8850,8850,8850,8850,0
|
|
20241129,181400,635114800,8850,8850,8850,8850,0
|
|
20241129,181300,635114800,8850,8850,8850,8850,0
|
|
20241129,181200,635114800,8850,8850,8850,8850,0
|
|
20241129,181100,635114800,8850,8850,8850,8850,0
|
|
20241129,181000,635114800,8850,8850,8850,8850,0
|
|
20241129,180900,635114800,8850,8850,8850,8850,0
|
|
20241129,180800,635114800,8850,8850,8850,8850,0
|
|
20241129,180700,635114800,8850,8850,8850,8850,0
|
|
20241129,180600,635114800,8850,8850,8850,8850,0
|
|
20241129,180500,635114800,8850,8850,8850,8850,0
|
|
20241129,180400,635114800,8850,8850,8850,8850,0
|
|
20241129,180300,635114800,8850,8850,8850,8850,0
|
|
20241129,180200,635114800,8850,8850,8850,8850,0
|
|
20241129,180100,635114800,8850,8850,8850,8850,0
|
|
20241129,180000,635114800,8850,8850,8850,8850,0
|
|
20241129,175900,635114800,8850,8850,8850,8850,0
|
|
20241129,175800,635114800,8850,8850,8850,8850,0
|
|
20241129,175700,635114800,8850,8850,8850,8850,0
|
|
20241129,175600,635114800,8850,8850,8850,8850,0
|
|
20241129,175500,635114800,8850,8850,8850,8850,0
|
|
20241129,175400,635114800,8850,8850,8850,8850,0
|
|
20241129,175300,635114800,8850,8850,8850,8850,0
|
|
20241129,175200,635114800,8850,8850,8850,8850,0
|
|
20241129,175100,635114800,8850,8850,8850,8850,0
|
|
20241129,175000,635114800,8850,8850,8850,8850,3631
|
|
20241129,174900,635114800,8850,8850,8850,8850,0
|
|
20241129,174800,635114800,8850,8850,8850,8850,0
|
|
20241129,174700,635114800,8850,8850,8850,8850,0
|
|
20241129,174600,635114800,8850,8850,8850,8850,0
|
|
20241129,174500,635114800,8850,8850,8850,8850,0
|
|
20241129,174400,635114800,8850,8850,8850,8850,0
|
|
20241129,174300,635114800,8850,8850,8850,8850,0
|
|
20241129,174200,635114800,8850,8850,8850,8850,0
|
|
20241129,174100,635114800,8850,8850,8850,8850,0
|
|
20241129,174000,635114800,8850,8850,8850,8850,0
|
|
20241129,173900,635114800,8850,8850,8850,8850,0
|
|
20241129,173800,635114800,8850,8850,8850,8850,0
|
|
20241129,173700,635114800,8850,8850,8850,8850,0
|
|
20241129,173600,635114800,8850,8850,8850,8850,0
|
|
20241129,173500,635114800,8850,8850,8850,8850,0
|
|
20241129,173400,635114800,8850,8850,8850,8850,0
|
|
20241129,173300,635114800,8850,8850,8850,8850,0
|
|
20241129,173200,635114800,8850,8850,8850,8850,0
|
|
20241129,173100,635114800,8850,8850,8850,8850,0
|
|
20241129,173000,635114800,8850,8850,8850,8850,0
|
|
20241129,172900,635114800,8850,8850,8850,8850,0
|
|
20241129,172800,635114800,8850,8850,8850,8850,0
|
|
20241129,172700,635114800,8850,8850,8850,8850,0
|
|
20241129,172600,635114800,8850,8850,8850,8850,0
|
|
20241129,172500,635114800,8850,8850,8850,8850,0
|
|
20241129,172400,635114800,8850,8850,8850,8850,0
|
|
20241129,172300,635114800,8850,8850,8850,8850,0
|
|
20241129,172200,635114800,8850,8850,8850,8850,0
|
|
20241129,172100,635114800,8850,8850,8850,8850,0
|
|
20241129,172000,635114800,8850,8850,8850,8850,3631
|
|
20241129,171900,635114800,8850,8850,8850,8850,0
|
|
20241129,171800,635114800,8850,8850,8850,8850,0
|
|
20241129,171700,635114800,8850,8850,8850,8850,0
|
|
20241129,171600,635114800,8850,8850,8850,8850,0
|
|
20241129,171500,635114800,8850,8850,8850,8850,0
|
|
20241129,171400,635114800,8850,8850,8850,8850,0
|
|
20241129,171300,635114800,8850,8850,8850,8850,0
|
|
20241129,171200,635114800,8850,8850,8850,8850,0
|
|
20241129,171100,635114800,8850,8850,8850,8850,0
|
|
20241129,171000,635114800,8850,8850,8850,8850,0
|
|
20241129,170900,635114800,8850,8850,8850,8850,0
|
|
20241129,170800,635114800,8850,8850,8850,8850,0
|
|
20241129,170700,635114800,8850,8850,8850,8850,0
|
|
20241129,170600,635114800,8850,8850,8850,8850,0
|
|
20241129,170500,635114800,8850,8850,8850,8850,0
|
|
20241129,170400,635114800,8850,8850,8850,8850,0
|
|
20241129,170300,635114800,8850,8850,8850,8850,0
|
|
20241129,170200,635114800,8850,8850,8850,8850,0
|
|
20241129,170100,635114800,8850,8850,8850,8850,0
|
|
20241129,170000,635114800,8850,8850,8850,8850,0
|
|
20241129,165900,635114800,8850,8850,8850,8850,0
|
|
20241129,165800,635114800,8850,8850,8850,8850,0
|
|
20241129,165700,635114800,8850,8850,8850,8850,0
|
|
20241129,165600,635114800,8850,8850,8850,8850,0
|
|
20241129,165500,635114800,8850,8850,8850,8850,0
|
|
20241129,165400,635114800,8850,8850,8850,8850,0
|
|
20241129,165300,635114800,8850,8850,8850,8850,0
|
|
20241129,165200,635114800,8850,8850,8850,8850,0
|
|
20241129,165100,635114800,8850,8850,8850,8850,0
|
|
20241129,165000,635114800,8850,8850,8850,8850,3631
|
|
20241129,164900,635114800,8850,8850,8850,8850,0
|
|
20241129,164800,635114800,8850,8850,8850,8850,0
|
|
20241129,164700,635114800,8850,8850,8850,8850,0
|
|
20241129,164600,635114800,8850,8850,8850,8850,0
|
|
20241129,164500,635114800,8850,8850,8850,8850,0
|
|
20241129,164400,635114800,8850,8850,8850,8850,0
|
|
20241129,164300,635114800,8850,8850,8850,8850,0
|
|
20241129,164200,635114800,8850,8850,8850,8850,0
|
|
20241129,164100,635114800,8850,8850,8850,8850,0
|
|
20241129,164000,635114800,8850,8850,8850,8850,0
|
|
20241129,163900,635114800,8850,8850,8850,8850,0
|
|
20241129,163800,635114800,8850,8850,8850,8850,0
|
|
20241129,163700,635114800,8850,8850,8850,8850,0
|
|
20241129,163600,635114800,8850,8850,8850,8850,0
|
|
20241129,163500,635114800,8850,8850,8850,8850,0
|
|
20241129,163400,635114800,8850,8850,8850,8850,0
|
|
20241129,163300,635114800,8850,8850,8850,8850,0
|
|
20241129,163200,635114800,8850,8850,8850,8850,0
|
|
20241129,163100,635114800,8850,8850,8850,8850,0
|
|
20241129,163000,635114800,8850,8850,8850,8850,0
|
|
20241129,162900,635114800,8850,8850,8850,8850,0
|
|
20241129,162800,635114800,8850,8850,8850,8850,0
|
|
20241129,162700,635114800,8850,8850,8850,8850,0
|
|
20241129,162600,635114800,8850,8850,8850,8850,0
|
|
20241129,162500,635114800,8850,8850,8850,8850,0
|
|
20241129,162400,635114800,8850,8850,8850,8850,0
|
|
20241129,162300,635114800,8850,8850,8850,8850,0
|
|
20241129,162200,635114800,8850,8850,8850,8850,0
|
|
20241129,162100,635114800,8850,8850,8850,8850,0
|
|
20241129,162000,635114800,8850,8850,8850,8850,3631
|
|
20241129,161900,635114800,8850,8850,8850,8850,0
|
|
20241129,161800,635114800,8850,8850,8850,8850,0
|
|
20241129,161700,635114800,8850,8850,8850,8850,0
|
|
20241129,161600,635114800,8850,8850,8850,8850,0
|
|
20241129,161500,635114800,8850,8850,8850,8850,0
|
|
20241129,161400,635114800,8850,8850,8850,8850,0
|
|
20241129,161300,635114800,8850,8850,8850,8850,0
|
|
20241129,161200,635114800,8850,8850,8850,8850,0
|
|
20241129,161100,635114800,8850,8850,8850,8850,0
|
|
20241129,161000,635114800,8850,8850,8850,8850,0
|
|
20241129,160900,635114800,8850,8850,8850,8850,0
|
|
20241129,160800,635114800,8850,8850,8850,8850,0
|
|
20241129,160700,635114800,8850,8850,8850,8850,0
|
|
20241129,160600,635114800,8850,8850,8850,8850,0
|
|
20241129,160500,635114800,8850,8850,8850,8850,0
|
|
20241129,160400,635114800,8850,8850,8850,8850,0
|
|
20241129,160300,635114800,8850,8850,8850,8850,0
|
|
20241129,160200,635114800,8850,8850,8850,8850,0
|
|
20241129,160100,635114800,8850,8850,8850,8850,0
|
|
20241129,160000,635114800,8850,8850,8850,8850,0
|
|
20241129,155900,635114800,8850,8850,8850,8850,0
|
|
20241129,155800,635114800,8850,8850,8850,8850,0
|
|
20241129,155700,635114800,8850,8850,8850,8850,0
|
|
20241129,155600,635114800,8850,8850,8850,8850,0
|
|
20241129,155500,635114800,8850,8850,8850,8850,0
|
|
20241129,155400,635114800,8850,8850,8850,8850,0
|
|
20241129,155300,635114800,8850,8850,8850,8850,0
|
|
20241129,155200,635114800,8850,8850,8850,8850,0
|
|
20241129,155100,635114800,8850,8850,8850,8850,0
|
|
20241129,155000,635114800,8850,8850,8850,8850,3631
|
|
20241129,154900,635114800,8850,8850,8850,8850,0
|
|
20241129,154800,635114800,8850,8850,8850,8850,0
|
|
20241129,154700,635114800,8850,8850,8850,8850,0
|
|
20241129,154600,635114800,8850,8850,8850,8850,0
|
|
20241129,154500,635114800,8850,8850,8850,8850,0
|
|
20241129,154400,635114800,8850,8850,8850,8850,0
|
|
20241129,154300,635114800,8850,8850,8850,8850,0
|
|
20241129,154200,635114800,8850,8850,8850,8850,0
|
|
20241129,154100,635114800,8850,8850,8850,8850,0
|
|
20241129,154000,635114800,8850,8850,8850,8850,0
|
|
20241129,153900,635114800,8850,8850,8850,8850,0
|
|
20241129,153800,635114800,8850,8850,8850,8850,0
|
|
20241129,153700,635114800,8850,8850,8850,8850,0
|
|
20241129,153600,635114800,8850,8850,8850,8850,0
|
|
20241129,153500,635114800,8850,8850,8850,8850,0
|
|
20241129,153400,635114800,8850,8850,8850,8850,0
|
|
20241129,153300,635114800,8850,8850,8850,8850,0
|
|
20241129,153200,635114800,8850,8850,8850,8850,0
|
|
20241129,153100,635114800,8850,8850,8850,8850,0
|
|
20241129,153000,635114800,8850,8850,8850,8850,3631
|
|
20241129,152900,602980450,8880,8880,8880,8880,0
|
|
20241129,152800,602980450,8880,8880,8880,8880,0
|
|
20241129,152700,602980450,8880,8880,8880,8880,0
|
|
20241129,152600,602980450,8880,8880,8880,8880,0
|
|
20241129,152500,602980450,8880,8880,8880,8880,0
|
|
20241129,152400,602980450,8880,8880,8880,8880,0
|
|
20241129,152300,602980450,8880,8880,8880,8880,0
|
|
20241129,152200,602980450,8880,8880,8880,8880,0
|
|
20241129,152100,602980450,8880,8880,8880,8880,0
|
|
20241129,152000,602980450,8880,8880,8880,8880,0
|
|
20241129,151900,602980450,8880,8880,8910,8880,439
|
|
20241129,151800,599079110,8890,8890,8900,8890,262
|
|
20241129,151700,596749430,8900,8910,8910,8900,2
|
|
20241129,151600,596731620,8900,8900,8900,8900,230
|
|
20241129,151500,594684620,8900,8900,8900,8900,1
|
|
20241129,151400,594675720,8890,8900,8900,8880,147
|
|
20241129,151300,593369220,8890,8900,8900,8890,228
|
|
20241129,151200,591342270,8900,8900,8900,8900,31
|
|
20241129,151100,591066370,8890,8890,8890,8890,45
|
|
20241129,151000,590666320,8890,8880,8890,8880,315
|
|
20241129,150900,587866020,8880,8880,8880,8880,7
|
|
20241129,150800,587803860,8880,8880,8880,8880,0
|
|
20241129,150700,587803860,8880,8880,8880,8880,45
|
|
20241129,150600,587404260,8880,8880,8880,8880,0
|
|
20241129,150500,587404260,8880,8880,8880,8880,0
|
|
20241129,150400,587404260,8880,8880,8880,8880,0
|
|
20241129,150300,587404260,8880,8880,8880,8880,200
|
|
20241129,150200,585628260,8880,8890,8890,8880,107
|
|
20241129,150100,584677040,8890,8890,8890,8890,0
|
|
20241129,150000,584677040,8890,8890,8890,8890,2
|
|
20241129,145900,584659260,8880,8880,8880,8880,3
|
|
20241129,145800,584632620,8880,8880,8880,8880,1
|
|
20241129,145700,584623740,8880,8880,8880,8880,101
|
|
20241129,145600,583726860,8880,8880,8880,8880,5
|
|
20241129,145500,583682460,8880,8890,8890,8880,36
|
|
20241129,145400,583362480,8880,8910,8910,8880,461
|
|
20241129,145300,579265770,8880,8880,8880,8880,1194
|
|
20241129,145200,568663050,8890,8890,8890,8890,371
|
|
20241129,145100,565364860,8890,8890,8890,8890,0
|
|
20241129,145000,565364860,8890,8890,8890,8890,17
|
|
20241129,144900,565213730,8890,8890,8890,8890,0
|
|
20241129,144800,565213730,8890,8890,8890,8890,27
|
|
20241129,144700,564973700,8910,8910,8910,8910,0
|
|
20241129,144600,564973700,8910,8910,8910,8910,1
|
|
20241129,144500,564964790,8910,8910,8910,8910,2
|
|
20241129,144400,564946970,8900,8900,8900,8900,100
|
|
20241129,144300,564056970,8900,8900,8900,8900,100
|
|
20241129,144200,563166970,8900,8900,8900,8900,0
|
|
20241129,144100,563166970,8900,8900,8900,8900,559
|
|
20241129,144000,558191870,8910,8900,8910,8900,477
|
|
20241129,143900,553945560,8910,8900,8910,8900,941
|
|
20241129,143800,545569660,8900,8900,8900,8900,708
|
|
20241129,143700,539268460,8900,8900,8900,8900,0
|
|
20241129,143600,539268460,8900,8900,8900,8900,1199
|
|
20241129,143500,528597360,8900,8900,8900,8900,228
|
|
20241129,143400,526568160,8900,8900,8900,8900,285
|
|
20241129,143300,524031660,8900,8900,8900,8900,0
|
|
20241129,143200,524031660,8900,8900,8900,8900,33
|
|
20241129,143100,523737960,8910,8910,8910,8910,0
|
|
20241129,143000,523737960,8910,8910,8910,8910,3
|
|
20241129,142900,523711230,8910,8910,8910,8910,0
|
|
20241129,142800,523711230,8910,8910,8910,8910,0
|
|
20241129,142700,523711230,8910,8910,8910,8910,0
|
|
20241129,142600,523711230,8910,8910,8910,8910,100
|
|
20241129,142500,522820230,8900,8900,8900,8900,527
|
|
20241129,142400,518129930,8900,8900,8900,8900,0
|
|
20241129,142300,518129930,8900,8900,8900,8900,0
|
|
20241129,142200,518129930,8900,8900,8900,8900,1
|
|
20241129,142100,518121030,8900,8920,8920,8900,1010
|
|
20241129,142000,509123170,8920,8920,8920,8920,0
|
|
20241129,141900,509123170,8920,8920,8920,8920,20
|
|
20241129,141800,508944770,8920,8920,8920,8920,10
|
|
20241129,141700,508855570,8920,8920,8920,8920,0
|
|
20241129,141600,508855570,8920,8920,8920,8920,110
|
|
20241129,141500,507874370,8930,8930,8930,8930,0
|
|
20241129,141400,507874370,8930,8930,8930,8930,85
|
|
20241129,141300,507115320,8930,8930,8930,8930,122
|
|
20241129,141200,506025860,8930,8930,8930,8930,100
|
|
20241129,141100,505132860,8930,8930,8930,8930,0
|
|
20241129,141000,505132860,8930,8930,8930,8930,4
|
|
20241129,140900,505097140,8930,8930,8930,8930,0
|
|
20241129,140800,505097140,8930,8930,8930,8930,0
|
|
20241129,140700,505097140,8930,8930,8930,8930,0
|
|
20241129,140600,505097140,8930,8930,8930,8930,0
|
|
20241129,140500,505097140,8930,8930,8930,8930,7
|
|
20241129,140400,505034630,8940,8940,8940,8940,0
|
|
20241129,140300,505034630,8940,8940,8940,8940,0
|
|
20241129,140200,505034630,8940,8940,8940,8940,0
|
|
20241129,140100,505034630,8940,8920,8940,8920,246
|
|
20241129,140000,502837700,8910,8910,8910,8910,0
|
|
20241129,135900,502837700,8910,8910,8910,8910,0
|
|
20241129,135800,502837700,8910,8910,8910,8910,0
|
|
20241129,135700,502837700,8910,8910,8910,8910,61
|
|
20241129,135600,502294190,8930,8930,8930,8930,0
|
|
20241129,135500,502294190,8930,8910,8930,8910,11
|
|
20241129,135400,502196160,8910,8920,8920,8910,11
|
|
20241129,135300,502098140,8930,8930,8930,8930,86
|
|
20241129,135200,501330160,8930,8930,8930,8930,1
|
|
20241129,135100,501321230,8910,8910,8910,8910,1
|
|
20241129,135000,501312320,8910,8910,8910,8910,0
|
|
20241129,134900,501312320,8910,8910,8910,8910,0
|
|
20241129,134800,501312320,8910,8910,8910,8910,2
|
|
20241129,134700,501294500,8910,8910,8910,8910,2
|
|
20241129,134600,501276680,8930,8930,8930,8930,0
|
|
20241129,134500,501276680,8930,8930,8930,8930,0
|
|
20241129,134400,501276680,8930,8930,8930,8930,0
|
|
20241129,134300,501276680,8930,8930,8930,8930,0
|
|
20241129,134200,501276680,8930,8930,8930,8930,1
|
|
20241129,134100,501267750,8900,8900,8900,8900,22
|
|
20241129,134000,501071950,8900,8900,8900,8900,0
|
|
20241129,133900,501071950,8900,8900,8900,8900,0
|
|
20241129,133800,501071950,8900,8900,8900,8900,0
|
|
20241129,133700,501071950,8900,8900,8900,8900,100
|
|
20241129,133600,500181950,8900,8900,8900,8900,127
|
|
20241129,133500,499051650,8900,8900,8900,8900,108
|
|
20241129,133400,498090450,8910,8910,8910,8910,0
|
|
20241129,133300,498090450,8910,8910,8910,8910,1
|
|
20241129,133200,498081540,8910,8910,8910,8910,14
|
|
20241129,133100,497956800,8910,8910,8910,8910,12
|
|
20241129,133000,497849880,8910,8910,8910,8910,45
|
|
20241129,132900,497448930,8910,8910,8910,8910,23
|
|
20241129,132800,497244000,8910,8910,8910,8910,0
|
|
20241129,132700,497244000,8910,8910,8910,8910,1
|
|
20241129,132600,497235090,8940,8940,8940,8940,0
|
|
20241129,132500,497235090,8940,8940,8940,8940,12
|
|
20241129,132400,497127810,8940,8940,8940,8940,0
|
|
20241129,132300,497127810,8940,8940,8940,8940,50
|
|
20241129,132200,496680810,8940,8930,8940,8930,207
|
|
20241129,132100,494832290,8930,8910,8930,8910,106
|
|
20241129,132000,493885730,8910,8910,8910,8910,9
|
|
20241129,131900,493805540,8910,8910,8910,8910,0
|
|
20241129,131800,493805540,8910,8910,8910,8910,0
|
|
20241129,131700,493805540,8910,8910,8910,8910,0
|
|
20241129,131600,493805540,8910,8910,8910,8910,0
|
|
20241129,131500,493805540,8910,8910,8910,8910,0
|
|
20241129,131400,493805540,8910,8920,8920,8910,79
|
|
20241129,131300,493101550,8910,8910,8910,8910,0
|
|
20241129,131200,493101550,8910,8910,8910,8910,0
|
|
20241129,131100,493101550,8910,8910,8910,8910,3
|
|
20241129,131000,493074820,8930,8930,8930,8930,1
|
|
20241129,130900,493065890,8910,8910,8910,8910,0
|
|
20241129,130800,493065890,8910,8910,8910,8910,0
|
|
20241129,130700,493065890,8910,8910,8910,8910,0
|
|
20241129,130600,493065890,8910,8910,8910,8910,0
|
|
20241129,130500,493065890,8910,8910,8910,8910,182
|
|
20241129,130400,491444270,8930,8930,8930,8930,0
|
|
20241129,130300,491444270,8930,8930,8930,8930,0
|
|
20241129,130200,491444270,8930,8930,8930,8930,0
|
|
20241129,130100,491444270,8930,8930,8930,8930,3
|
|
20241129,130000,491417480,8930,8930,8930,8930,39
|
|
20241129,125900,491069210,8930,8930,8930,8930,0
|
|
20241129,125800,491069210,8930,8930,8930,8930,0
|
|
20241129,125700,491069210,8930,8930,8930,8930,80
|
|
20241129,125600,490354810,8910,8910,8910,8910,0
|
|
20241129,125500,490354810,8910,8910,8910,8910,0
|
|
20241129,125400,490354810,8910,8910,8910,8910,0
|
|
20241129,125300,490354810,8910,8910,8910,8910,0
|
|
20241129,125200,490354810,8910,8930,8930,8910,11
|
|
20241129,125100,490256600,8930,8930,8930,8930,20
|
|
20241129,125000,490078000,8910,8910,8910,8910,0
|
|
20241129,124900,490078000,8910,8910,8910,8910,90
|
|
20241129,124800,489276100,8930,8930,8930,8930,0
|
|
20241129,124700,489276100,8930,8930,8930,8930,38
|
|
20241129,124600,488936760,8930,8930,8930,8930,1
|
|
20241129,124500,488927830,8900,8930,8930,8900,4601
|
|
20241129,124400,447943360,8940,8940,8940,8940,0
|
|
20241129,124300,447943360,8940,8950,8950,8940,11
|
|
20241129,124200,447845010,8960,8960,8960,8960,0
|
|
20241129,124100,447845010,8960,8960,8960,8960,1
|
|
20241129,124000,447836050,8930,8950,8950,8930,301
|
|
20241129,123900,445142120,8920,8920,8920,8920,0
|
|
20241129,123800,445142120,8920,8920,8920,8920,2
|
|
20241129,123700,445124280,8960,8960,8960,8960,0
|
|
20241129,123600,445124280,8960,8960,8960,8960,1
|
|
20241129,123500,445115320,8910,8910,8910,8910,0
|
|
20241129,123400,445115320,8910,8910,8910,8910,137
|
|
20241129,123300,443894650,8900,8900,8900,8900,0
|
|
20241129,123200,443894650,8900,8900,8900,8900,10
|
|
20241129,123100,443805650,8900,8900,8900,8900,0
|
|
20241129,123000,443805650,8900,8900,8900,8900,131
|
|
20241129,122900,442639750,8910,8910,8910,8910,0
|
|
20241129,122800,442639750,8910,8910,8910,8910,0
|
|
20241129,122700,442639750,8910,8910,8910,8910,0
|
|
20241129,122600,442639750,8910,8910,8910,8910,0
|
|
20241129,122500,442639750,8910,8910,8910,8910,0
|
|
20241129,122400,442639750,8910,8910,8910,8910,1
|
|
20241129,122300,442630840,8880,8880,8880,8880,0
|
|
20241129,122200,442630840,8880,8880,8880,8880,200
|
|
20241129,122100,440854840,8900,8900,8900,8900,15
|
|
20241129,122000,440721340,8900,8900,8900,8900,0
|
|
20241129,121900,440721340,8900,8900,8900,8900,0
|
|
20241129,121800,440721340,8900,8900,8900,8900,0
|
|
20241129,121700,440721340,8900,8900,8900,8900,0
|
|
20241129,121600,440721340,8900,8900,8900,8900,0
|
|
20241129,121500,440721340,8900,8900,8900,8900,0
|
|
20241129,121400,440721340,8900,8900,8900,8900,0
|
|
20241129,121300,440721340,8900,8900,8900,8900,300
|
|
20241129,121200,438051340,8910,8910,8910,8910,0
|
|
20241129,121100,438051340,8910,8910,8910,8910,89
|
|
20241129,121000,437258350,8900,8900,8900,8900,268
|
|
20241129,120900,434873150,8910,8900,8910,8900,115
|
|
20241129,120800,433849640,8900,8900,8900,8900,0
|
|
20241129,120700,433849640,8900,8900,8900,8900,0
|
|
20241129,120600,433849640,8900,8900,8900,8900,1
|
|
20241129,120500,433840740,8870,8870,8870,8870,0
|
|
20241129,120400,433840740,8870,8870,8870,8870,419
|
|
20241129,120300,430124210,8870,8870,8870,8870,1
|
|
20241129,120200,430115340,8870,8870,8870,8870,0
|
|
20241129,120100,430115340,8870,8870,8870,8870,0
|
|
20241129,120000,430115340,8870,8870,8870,8870,100
|
|
20241129,115900,429228340,8870,8870,8870,8870,90
|
|
20241129,115800,428430040,8900,8890,8900,8870,2016
|
|
20241129,115700,410512390,8910,8910,8910,8910,0
|
|
20241129,115600,410512390,8910,8910,8910,8910,1
|
|
20241129,115500,410503480,8890,8890,8890,8890,444
|
|
20241129,115400,406556320,8890,8890,8890,8890,0
|
|
20241129,115300,406556320,8890,8920,8920,8890,1562
|
|
20241129,115200,392669230,8920,8920,8920,8920,0
|
|
20241129,115100,392669230,8920,8890,8920,8890,13
|
|
20241129,115000,392553520,8910,8920,8920,8910,4
|
|
20241129,114900,392517870,8890,8890,8890,8890,0
|
|
20241129,114800,392517870,8890,8890,8890,8890,0
|
|
20241129,114700,392517870,8890,8890,8890,8890,0
|
|
20241129,114600,392517870,8890,8890,8890,8890,0
|
|
20241129,114500,392517870,8890,8890,8890,8890,709
|
|
20241129,114400,386214860,8900,8890,8900,8890,209
|
|
20241129,114300,384355750,8870,8870,8870,8870,42
|
|
20241129,114200,383983210,8870,8880,8880,8870,962
|
|
20241129,114100,375450180,8890,8890,8890,8890,134
|
|
20241129,114000,374258920,8910,8970,8970,8910,43
|
|
20241129,113900,373875730,8910,8900,8910,8900,253
|
|
20241129,113800,371622930,8890,8890,8890,8890,917
|
|
20241129,113700,363470800,8890,8890,8890,8890,1
|
|
20241129,113600,363461910,8870,8870,8870,8870,0
|
|
20241129,113500,363461910,8870,8870,8870,8870,0
|
|
20241129,113400,363461910,8870,8870,8870,8870,0
|
|
20241129,113300,363461910,8870,8870,8870,8870,0
|
|
20241129,113200,363461910,8870,8870,8870,8870,0
|
|
20241129,113100,363461910,8870,8870,8870,8870,0
|
|
20241129,113000,363461910,8870,8890,8890,8870,2
|
|
20241129,112900,363444150,8890,8890,8890,8890,0
|
|
20241129,112800,363444150,8890,8880,8890,8880,13
|
|
20241129,112700,363328660,8880,8890,8890,8880,20
|
|
20241129,112600,363150960,8870,8870,8870,8870,70
|
|
20241129,112500,362530060,8880,8880,8880,8880,50
|
|
20241129,112400,362086060,8880,8880,8880,8880,131
|
|
20241129,112300,360922780,8880,8870,8880,8870,636
|
|
20241129,112200,355277180,8880,8880,8880,8880,20
|
|
20241129,112100,355099580,8880,8880,8880,8880,219
|
|
20241129,112000,353154860,8900,8900,8900,8900,1
|
|
20241129,111900,353145960,8880,8880,8880,8880,0
|
|
20241129,111800,353145960,8880,8880,8880,8880,0
|
|
20241129,111700,353145960,8880,8900,8900,8880,244
|
|
20241129,111600,350979040,8880,8900,8900,8880,300
|
|
20241129,111500,348313040,8900,8900,8900,8900,72
|
|
20241129,111400,347672240,8890,8890,8890,8890,7
|
|
20241129,111300,347610010,8890,8890,8890,8890,36
|
|
20241129,111200,347289970,8880,8880,8880,8880,2
|
|
20241129,111100,347272210,8910,8910,8910,8910,5
|
|
20241129,111000,347227660,8880,8880,8880,8880,115
|
|
20241129,110900,346206460,8900,8900,8900,8900,0
|
|
20241129,110800,346206460,8900,8900,8900,8900,100
|
|
20241129,110700,345316460,8910,8910,8910,8910,0
|
|
20241129,110600,345316460,8910,8910,8910,8910,0
|
|
20241129,110500,345316460,8910,8880,8910,8870,227
|
|
20241129,110400,343302390,8880,8900,8900,8880,565
|
|
20241129,110300,338284500,8900,8900,8900,8900,0
|
|
20241129,110200,338284500,8900,8900,8900,8900,0
|
|
20241129,110100,338284500,8900,8900,8900,8900,0
|
|
20241129,110000,338284500,8900,8900,8900,8900,15
|
|
20241129,105900,338151000,8940,8940,8940,8940,0
|
|
20241129,105800,338151000,8940,8940,8940,8940,0
|
|
20241129,105700,338151000,8940,8940,8940,8940,0
|
|
20241129,105600,338151000,8940,8940,8940,8940,0
|
|
20241129,105500,338151000,8940,8940,8940,8940,0
|
|
20241129,105400,338151000,8940,8940,8940,8940,1
|
|
20241129,105300,338142060,8870,8880,8880,8870,144
|
|
20241129,105200,336864060,8950,8890,8950,8880,1263
|
|
20241129,105100,325648110,8900,8960,8960,8900,933
|
|
20241129,105000,317344300,8970,8900,8970,8900,201
|
|
20241129,104900,315555330,8970,8970,8970,8970,1
|
|
20241129,104800,315546360,8910,8930,8930,8910,54
|
|
20241129,104700,315064680,8980,8980,8980,8980,3
|
|
20241129,104600,315037740,8940,8940,8940,8940,18
|
|
20241129,104500,314876820,8940,8920,8980,8920,55
|
|
20241129,104400,314385440,8910,8910,8910,8910,518
|
|
20241129,104300,309770060,8910,8910,8910,8910,0
|
|
20241129,104200,309770060,8910,8910,8910,8910,0
|
|
20241129,104100,309770060,8910,8910,8910,8910,0
|
|
20241129,104000,309770060,8910,8910,8910,8910,150
|
|
20241129,103900,308433560,8870,8870,8870,8870,0
|
|
20241129,103800,308433560,8870,8870,8870,8870,0
|
|
20241129,103700,308433560,8870,8870,8870,8870,0
|
|
20241129,103600,308433560,8870,8910,8910,8870,101
|
|
20241129,103500,307537170,8900,8900,8900,8900,5
|
|
20241129,103400,307492670,8880,8880,8880,8880,38
|
|
20241129,103300,307155230,8890,8890,8890,8890,1
|
|
20241129,103200,307146340,8900,8900,8900,8900,1
|
|
20241129,103100,307137440,8900,8900,8900,8900,1
|
|
20241129,103000,307128540,8860,8870,8870,8860,380
|
|
20241129,102900,303761640,8910,8910,8910,8910,0
|
|
20241129,102800,303761640,8910,8910,8910,8910,0
|
|
20241129,102700,303761640,8910,8910,8910,8910,2
|
|
20241129,102600,303743820,8910,8910,8910,8910,0
|
|
20241129,102500,303743820,8910,8910,8910,8910,1
|
|
20241129,102400,303734910,8860,8860,8860,8860,50
|
|
20241129,102300,303291910,8910,8910,8910,8910,8
|
|
20241129,102200,303220630,8910,8880,8910,8850,1099
|
|
20241129,102100,293469660,8880,8900,8900,8880,273
|
|
20241129,102000,291045370,8910,8910,8910,8910,0
|
|
20241129,101900,291045370,8910,8910,8910,8910,2
|
|
20241129,101800,291027550,8910,8910,8910,8910,0
|
|
20241129,101700,291027550,8910,8910,8910,8910,2
|
|
20241129,101600,291009730,8880,8910,8910,8880,51
|
|
20241129,101500,290556820,8900,8900,8900,8900,0
|
|
20241129,101400,290556820,8900,8900,8900,8900,10
|
|
20241129,101300,290467820,8910,8870,8910,8850,551
|
|
20241129,101200,285589560,8860,8860,8860,8860,56
|
|
20241129,101100,285093400,8860,8860,8860,8860,95
|
|
20241129,101000,284251700,8910,8910,8910,8910,0
|
|
20241129,100900,284251700,8910,8910,8910,8910,0
|
|
20241129,100800,284251700,8910,8910,8910,8910,18
|
|
20241129,100700,284091320,8910,8910,8910,8910,1
|
|
20241129,100600,284082410,8850,8860,8860,8850,944
|
|
20241129,100500,275728000,8850,8850,8850,8850,0
|
|
20241129,100400,275728000,8850,8850,8850,8850,185
|
|
20241129,100300,274090750,8850,8880,8910,8850,2440
|
|
20241129,100200,252480090,8900,8910,8910,8890,3530
|
|
20241129,100100,221078180,8910,8920,8920,8910,92
|
|
20241129,100000,220258450,8900,8900,8900,8900,352
|
|
20241129,095900,217125650,8910,8920,8920,8910,1363
|
|
20241129,095800,204978990,8930,8920,8930,8920,10
|
|
20241129,095700,204889750,8930,8930,8930,8930,20
|
|
20241129,095600,204711150,8920,8920,8920,8920,0
|
|
20241129,095500,204711150,8920,8930,8930,8920,211
|
|
20241129,095400,202829020,8930,8930,8930,8920,84
|
|
20241129,095300,202078910,8920,8930,8930,8920,104
|
|
20241129,095200,201150220,8920,8920,8920,8920,46
|
|
20241129,095100,200739900,8920,8910,8920,8910,32
|
|
20241129,095000,200454670,8910,8930,8930,8910,614
|
|
20241129,094900,194977350,8930,8930,8930,8930,0
|
|
20241129,094800,194977350,8930,8940,8940,8930,1074
|
|
20241129,094700,185386480,8940,8970,8970,8940,2385
|
|
20241129,094600,164043940,8960,8960,8960,8960,34
|
|
20241129,094500,163739300,8960,8970,9020,8960,51
|
|
20241129,094400,163281340,9030,8980,9030,8970,177
|
|
20241129,094300,161691360,9050,9050,9050,9050,0
|
|
20241129,094200,161691360,9050,9030,9050,9030,121
|
|
20241129,094100,160598710,9030,9040,9040,9030,143
|
|
20241129,094000,159306270,9040,9040,9040,9040,1
|
|
20241129,093900,159297230,9060,9060,9060,9060,0
|
|
20241129,093800,159297230,9060,9060,9060,9060,0
|
|
20241129,093700,159297230,9060,9060,9060,9060,0
|
|
20241129,093600,159297230,9060,9050,9060,9050,42
|
|
20241129,093500,158916990,8970,8970,8970,8970,251
|
|
20241129,093400,156665520,8970,9040,9070,8970,84
|
|
20241129,093300,155905580,9040,8960,9040,8950,34
|
|
20241129,093200,155600870,8960,9010,9070,8960,88
|
|
20241129,093100,154808120,8950,8950,8960,8940,751
|
|
20241129,093000,148091490,9010,8940,9010,8940,57
|
|
20241129,092900,147579900,8940,8930,8980,8930,127
|
|
20241129,092800,146444230,8930,8920,8940,8920,31
|
|
20241129,092700,146167490,8920,8920,8930,8920,204
|
|
20241129,092600,144347800,8930,8940,8940,8930,549
|
|
20241129,092500,139445210,8960,8930,8960,8920,7
|
|
20241129,092400,139382650,8920,8930,8930,8920,3
|
|
20241129,092300,139355880,8950,8940,8950,8940,25
|
|
20241129,092200,139132140,8950,8940,8950,8920,331
|
|
20241129,092100,136178930,8940,8930,8940,8930,1325
|
|
20241129,092000,124346220,8920,8930,8940,8920,989
|
|
20241129,091900,115516990,8940,8940,8950,8930,560
|
|
20241129,091800,110513110,8940,8960,8960,8940,1090
|
|
20241129,091700,100756510,8960,8970,8970,8960,540
|
|
20241129,091600,95917160,8960,8970,8970,8960,360
|
|
20241129,091500,92689160,8970,8970,8970,8960,205
|
|
20241129,091400,90850810,8970,8970,8970,8960,206
|
|
20241129,091300,89004830,8970,8970,8970,8970,384
|
|
20241129,091200,85560350,8980,8980,8980,8980,326
|
|
20241129,091100,82632870,8970,9050,9050,8970,2
|
|
20241129,091000,82614850,8970,8980,8980,8950,889
|
|
20241129,090900,74644460,8990,9020,9080,8990,891
|
|
20241129,090800,66617640,9030,9080,9080,9030,635
|
|
20241129,090700,60878050,9080,9120,9120,9080,268
|
|
20241129,090600,58440920,9120,9190,9190,9120,1252
|
|
20241129,090500,46986030,9200,9220,9220,9200,154
|
|
20241129,090400,45569100,9230,9230,9230,9230,7
|
|
20241129,090300,45504490,9230,9230,9230,9230,50
|
|
20241129,090200,45042990,9250,9160,9250,9160,1286
|
|
20241129,090100,33222260,9160,9200,9200,9160,2437
|
|
20241129,090000,10835150,9210,9220,9230,9210,1123
|