764 lines
38 KiB
CSV
764 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,214100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,214000,4775594370,9490,9490,9490,9490,0
|
|
20241128,213900,4775594370,9490,9490,9490,9490,0
|
|
20241128,213800,4775594370,9490,9490,9490,9490,0
|
|
20241128,213700,4775594370,9490,9490,9490,9490,0
|
|
20241128,213600,4775594370,9490,9490,9490,9490,0
|
|
20241128,213500,4775594370,9490,9490,9490,9490,0
|
|
20241128,213400,4775594370,9490,9490,9490,9490,0
|
|
20241128,213300,4775594370,9490,9490,9490,9490,0
|
|
20241128,213200,4775594370,9490,9490,9490,9490,0
|
|
20241128,213100,4775594370,9490,9490,9490,9490,0
|
|
20241128,213000,4775594370,9490,9490,9490,9490,0
|
|
20241128,212900,4775594370,9490,9490,9490,9490,0
|
|
20241128,212800,4775594370,9490,9490,9490,9490,0
|
|
20241128,212700,4775594370,9490,9490,9490,9490,0
|
|
20241128,212600,4775594370,9490,9490,9490,9490,0
|
|
20241128,212500,4775594370,9490,9490,9490,9490,0
|
|
20241128,212400,4775594370,9490,9490,9490,9490,0
|
|
20241128,212300,4775594370,9490,9490,9490,9490,0
|
|
20241128,212200,4775594370,9490,9490,9490,9490,0
|
|
20241128,212100,4775594370,9490,9490,9490,9490,0
|
|
20241128,212000,4775594370,9490,9490,9490,9490,0
|
|
20241128,211900,4775594370,9490,9490,9490,9490,0
|
|
20241128,211800,4775594370,9490,9490,9490,9490,0
|
|
20241128,211700,4775594370,9490,9490,9490,9490,0
|
|
20241128,211600,4775594370,9490,9490,9490,9490,0
|
|
20241128,211500,4775594370,9490,9490,9490,9490,0
|
|
20241128,211400,4775594370,9490,9490,9490,9490,0
|
|
20241128,211300,4775594370,9490,9490,9490,9490,0
|
|
20241128,211200,4775594370,9490,9490,9490,9490,0
|
|
20241128,211100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,211000,4775594370,9490,9490,9490,9490,0
|
|
20241128,210900,4775594370,9490,9490,9490,9490,0
|
|
20241128,210800,4775594370,9490,9490,9490,9490,0
|
|
20241128,210700,4775594370,9490,9490,9490,9490,0
|
|
20241128,210600,4775594370,9490,9490,9490,9490,0
|
|
20241128,210500,4775594370,9490,9490,9490,9490,0
|
|
20241128,210400,4775594370,9490,9490,9490,9490,0
|
|
20241128,210300,4775594370,9490,9490,9490,9490,0
|
|
20241128,210200,4775594370,9490,9490,9490,9490,0
|
|
20241128,210100,4775594370,9490,9490,9490,9490,0
|
|
20241128,210000,4775594370,9490,9490,9490,9490,0
|
|
20241128,205900,4775594370,9490,9490,9490,9490,0
|
|
20241128,205800,4775594370,9490,9490,9490,9490,0
|
|
20241128,205700,4775594370,9490,9490,9490,9490,0
|
|
20241128,205600,4775594370,9490,9490,9490,9490,0
|
|
20241128,205500,4775594370,9490,9490,9490,9490,0
|
|
20241128,205400,4775594370,9490,9490,9490,9490,0
|
|
20241128,205300,4775594370,9490,9490,9490,9490,0
|
|
20241128,205200,4775594370,9490,9490,9490,9490,0
|
|
20241128,205100,4775594370,9490,9490,9490,9490,0
|
|
20241128,205000,4775594370,9490,9490,9490,9490,0
|
|
20241128,204900,4775594370,9490,9490,9490,9490,0
|
|
20241128,204800,4775594370,9490,9490,9490,9490,0
|
|
20241128,204700,4775594370,9490,9490,9490,9490,0
|
|
20241128,204600,4775594370,9490,9490,9490,9490,0
|
|
20241128,204500,4775594370,9490,9490,9490,9490,0
|
|
20241128,204400,4775594370,9490,9490,9490,9490,0
|
|
20241128,204300,4775594370,9490,9490,9490,9490,0
|
|
20241128,204200,4775594370,9490,9490,9490,9490,0
|
|
20241128,204100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,204000,4775594370,9490,9490,9490,9490,0
|
|
20241128,203900,4775594370,9490,9490,9490,9490,0
|
|
20241128,203800,4775594370,9490,9490,9490,9490,0
|
|
20241128,203700,4775594370,9490,9490,9490,9490,0
|
|
20241128,203600,4775594370,9490,9490,9490,9490,0
|
|
20241128,203500,4775594370,9490,9490,9490,9490,0
|
|
20241128,203400,4775594370,9490,9490,9490,9490,0
|
|
20241128,203300,4775594370,9490,9490,9490,9490,0
|
|
20241128,203200,4775594370,9490,9490,9490,9490,0
|
|
20241128,203100,4775594370,9490,9490,9490,9490,0
|
|
20241128,203000,4775594370,9490,9490,9490,9490,0
|
|
20241128,202900,4775594370,9490,9490,9490,9490,0
|
|
20241128,202800,4775594370,9490,9490,9490,9490,0
|
|
20241128,202700,4775594370,9490,9490,9490,9490,0
|
|
20241128,202600,4775594370,9490,9490,9490,9490,0
|
|
20241128,202500,4775594370,9490,9490,9490,9490,0
|
|
20241128,202400,4775594370,9490,9490,9490,9490,0
|
|
20241128,202300,4775594370,9490,9490,9490,9490,0
|
|
20241128,202200,4775594370,9490,9490,9490,9490,0
|
|
20241128,202100,4775594370,9490,9490,9490,9490,0
|
|
20241128,202000,4775594370,9490,9490,9490,9490,0
|
|
20241128,201900,4775594370,9490,9490,9490,9490,0
|
|
20241128,201800,4775594370,9490,9490,9490,9490,0
|
|
20241128,201700,4775594370,9490,9490,9490,9490,0
|
|
20241128,201600,4775594370,9490,9490,9490,9490,0
|
|
20241128,201500,4775594370,9490,9490,9490,9490,0
|
|
20241128,201400,4775594370,9490,9490,9490,9490,0
|
|
20241128,201300,4775594370,9490,9490,9490,9490,0
|
|
20241128,201200,4775594370,9490,9490,9490,9490,0
|
|
20241128,201100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,201000,4775594370,9490,9490,9490,9490,0
|
|
20241128,200900,4775594370,9490,9490,9490,9490,0
|
|
20241128,200800,4775594370,9490,9490,9490,9490,0
|
|
20241128,200700,4775594370,9490,9490,9490,9490,0
|
|
20241128,200600,4775594370,9490,9490,9490,9490,0
|
|
20241128,200500,4775594370,9490,9490,9490,9490,0
|
|
20241128,200400,4775594370,9490,9490,9490,9490,0
|
|
20241128,200300,4775594370,9490,9490,9490,9490,0
|
|
20241128,200200,4775594370,9490,9490,9490,9490,0
|
|
20241128,200100,4775594370,9490,9490,9490,9490,0
|
|
20241128,200000,4775594370,9490,9490,9490,9490,0
|
|
20241128,195900,4775594370,9490,9490,9490,9490,0
|
|
20241128,195800,4775594370,9490,9490,9490,9490,0
|
|
20241128,195700,4775594370,9490,9490,9490,9490,0
|
|
20241128,195600,4775594370,9490,9490,9490,9490,0
|
|
20241128,195500,4775594370,9490,9490,9490,9490,0
|
|
20241128,195400,4775594370,9490,9490,9490,9490,0
|
|
20241128,195300,4775594370,9490,9490,9490,9490,0
|
|
20241128,195200,4775594370,9490,9490,9490,9490,0
|
|
20241128,195100,4775594370,9490,9490,9490,9490,0
|
|
20241128,195000,4775594370,9490,9490,9490,9490,0
|
|
20241128,194900,4775594370,9490,9490,9490,9490,0
|
|
20241128,194800,4775594370,9490,9490,9490,9490,0
|
|
20241128,194700,4775594370,9490,9490,9490,9490,0
|
|
20241128,194600,4775594370,9490,9490,9490,9490,0
|
|
20241128,194500,4775594370,9490,9490,9490,9490,0
|
|
20241128,194400,4775594370,9490,9490,9490,9490,0
|
|
20241128,194300,4775594370,9490,9490,9490,9490,0
|
|
20241128,194200,4775594370,9490,9490,9490,9490,0
|
|
20241128,194100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,194000,4775594370,9490,9490,9490,9490,0
|
|
20241128,193900,4775594370,9490,9490,9490,9490,0
|
|
20241128,193800,4775594370,9490,9490,9490,9490,0
|
|
20241128,193700,4775594370,9490,9490,9490,9490,0
|
|
20241128,193600,4775594370,9490,9490,9490,9490,0
|
|
20241128,193500,4775594370,9490,9490,9490,9490,0
|
|
20241128,193400,4775594370,9490,9490,9490,9490,0
|
|
20241128,193300,4775594370,9490,9490,9490,9490,0
|
|
20241128,193200,4775594370,9490,9490,9490,9490,0
|
|
20241128,193100,4775594370,9490,9490,9490,9490,0
|
|
20241128,193000,4775594370,9490,9490,9490,9490,0
|
|
20241128,192900,4775594370,9490,9490,9490,9490,0
|
|
20241128,192800,4775594370,9490,9490,9490,9490,0
|
|
20241128,192700,4775594370,9490,9490,9490,9490,0
|
|
20241128,192600,4775594370,9490,9490,9490,9490,0
|
|
20241128,192500,4775594370,9490,9490,9490,9490,0
|
|
20241128,192400,4775594370,9490,9490,9490,9490,0
|
|
20241128,192300,4775594370,9490,9490,9490,9490,0
|
|
20241128,192200,4775594370,9490,9490,9490,9490,0
|
|
20241128,192100,4775594370,9490,9490,9490,9490,0
|
|
20241128,192000,4775594370,9490,9490,9490,9490,0
|
|
20241128,191900,4775594370,9490,9490,9490,9490,0
|
|
20241128,191800,4775594370,9490,9490,9490,9490,0
|
|
20241128,191700,4775594370,9490,9490,9490,9490,0
|
|
20241128,191600,4775594370,9490,9490,9490,9490,0
|
|
20241128,191500,4775594370,9490,9490,9490,9490,0
|
|
20241128,191400,4775594370,9490,9490,9490,9490,0
|
|
20241128,191300,4775594370,9490,9490,9490,9490,0
|
|
20241128,191200,4775594370,9490,9490,9490,9490,0
|
|
20241128,191100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,191000,4775594370,9490,9490,9490,9490,0
|
|
20241128,190900,4775594370,9490,9490,9490,9490,0
|
|
20241128,190800,4775594370,9490,9490,9490,9490,0
|
|
20241128,190700,4775594370,9490,9490,9490,9490,0
|
|
20241128,190600,4775594370,9490,9490,9490,9490,0
|
|
20241128,190500,4775594370,9490,9490,9490,9490,0
|
|
20241128,190400,4775594370,9490,9490,9490,9490,0
|
|
20241128,190300,4775594370,9490,9490,9490,9490,0
|
|
20241128,190200,4775594370,9490,9490,9490,9490,0
|
|
20241128,190100,4775594370,9490,9490,9490,9490,0
|
|
20241128,190000,4775594370,9490,9490,9490,9490,0
|
|
20241128,185900,4775594370,9490,9490,9490,9490,0
|
|
20241128,185800,4775594370,9490,9490,9490,9490,0
|
|
20241128,185700,4775594370,9490,9490,9490,9490,0
|
|
20241128,185600,4775594370,9490,9490,9490,9490,0
|
|
20241128,185500,4775594370,9490,9490,9490,9490,0
|
|
20241128,185400,4775594370,9490,9490,9490,9490,0
|
|
20241128,185300,4775594370,9490,9490,9490,9490,0
|
|
20241128,185200,4775594370,9490,9490,9490,9490,0
|
|
20241128,185100,4775594370,9490,9490,9490,9490,0
|
|
20241128,185000,4775594370,9490,9490,9490,9490,0
|
|
20241128,184900,4775594370,9490,9490,9490,9490,0
|
|
20241128,184800,4775594370,9490,9490,9490,9490,0
|
|
20241128,184700,4775594370,9490,9490,9490,9490,0
|
|
20241128,184600,4775594370,9490,9490,9490,9490,0
|
|
20241128,184500,4775594370,9490,9490,9490,9490,0
|
|
20241128,184400,4775594370,9490,9490,9490,9490,0
|
|
20241128,184300,4775594370,9490,9490,9490,9490,0
|
|
20241128,184200,4775594370,9490,9490,9490,9490,0
|
|
20241128,184100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,184000,4775594370,9490,9490,9490,9490,0
|
|
20241128,183900,4775594370,9490,9490,9490,9490,0
|
|
20241128,183800,4775594370,9490,9490,9490,9490,0
|
|
20241128,183700,4775594370,9490,9490,9490,9490,0
|
|
20241128,183600,4775594370,9490,9490,9490,9490,0
|
|
20241128,183500,4775594370,9490,9490,9490,9490,0
|
|
20241128,183400,4775594370,9490,9490,9490,9490,0
|
|
20241128,183300,4775594370,9490,9490,9490,9490,0
|
|
20241128,183200,4775594370,9490,9490,9490,9490,0
|
|
20241128,183100,4775594370,9490,9490,9490,9490,0
|
|
20241128,183000,4775594370,9490,9490,9490,9490,0
|
|
20241128,182900,4775594370,9490,9490,9490,9490,0
|
|
20241128,182800,4775594370,9490,9490,9490,9490,0
|
|
20241128,182700,4775594370,9490,9490,9490,9490,0
|
|
20241128,182600,4775594370,9490,9490,9490,9490,0
|
|
20241128,182500,4775594370,9490,9490,9490,9490,0
|
|
20241128,182400,4775594370,9490,9490,9490,9490,0
|
|
20241128,182300,4775594370,9490,9490,9490,9490,0
|
|
20241128,182200,4775594370,9490,9490,9490,9490,0
|
|
20241128,182100,4775594370,9490,9490,9490,9490,0
|
|
20241128,182000,4775594370,9490,9490,9490,9490,0
|
|
20241128,181900,4775594370,9490,9490,9490,9490,0
|
|
20241128,181800,4775594370,9490,9490,9490,9490,0
|
|
20241128,181700,4775594370,9490,9490,9490,9490,0
|
|
20241128,181600,4775594370,9490,9490,9490,9490,0
|
|
20241128,181500,4775594370,9490,9490,9490,9490,0
|
|
20241128,181400,4775594370,9490,9490,9490,9490,0
|
|
20241128,181300,4775594370,9490,9490,9490,9490,0
|
|
20241128,181200,4775594370,9490,9490,9490,9490,0
|
|
20241128,181100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,181000,4775594370,9490,9490,9490,9490,0
|
|
20241128,180900,4775594370,9490,9490,9490,9490,0
|
|
20241128,180800,4775594370,9490,9490,9490,9490,0
|
|
20241128,180700,4775594370,9490,9490,9490,9490,0
|
|
20241128,180600,4775594370,9490,9490,9490,9490,0
|
|
20241128,180500,4775594370,9490,9490,9490,9490,0
|
|
20241128,180400,4775594370,9490,9490,9490,9490,0
|
|
20241128,180300,4775594370,9490,9490,9490,9490,0
|
|
20241128,180200,4775594370,9490,9490,9490,9490,0
|
|
20241128,180100,4775594370,9490,9490,9490,9490,0
|
|
20241128,180000,4775594370,9490,9490,9490,9490,0
|
|
20241128,175900,4775594370,9490,9490,9490,9490,0
|
|
20241128,175800,4775594370,9490,9490,9490,9490,0
|
|
20241128,175700,4775594370,9490,9490,9490,9490,0
|
|
20241128,175600,4775594370,9490,9490,9490,9490,0
|
|
20241128,175500,4775594370,9490,9490,9490,9490,0
|
|
20241128,175400,4775594370,9490,9490,9490,9490,0
|
|
20241128,175300,4775594370,9490,9490,9490,9490,0
|
|
20241128,175200,4775594370,9490,9490,9490,9490,0
|
|
20241128,175100,4775594370,9490,9490,9490,9490,0
|
|
20241128,175000,4775594370,9490,9490,9490,9490,0
|
|
20241128,174900,4775594370,9490,9490,9490,9490,0
|
|
20241128,174800,4775594370,9490,9490,9490,9490,0
|
|
20241128,174700,4775594370,9490,9490,9490,9490,0
|
|
20241128,174600,4775594370,9490,9490,9490,9490,0
|
|
20241128,174500,4775594370,9490,9490,9490,9490,0
|
|
20241128,174400,4775594370,9490,9490,9490,9490,0
|
|
20241128,174300,4775594370,9490,9490,9490,9490,0
|
|
20241128,174200,4775594370,9490,9490,9490,9490,0
|
|
20241128,174100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,174000,4775594370,9490,9490,9490,9490,0
|
|
20241128,173900,4775594370,9490,9490,9490,9490,0
|
|
20241128,173800,4775594370,9490,9490,9490,9490,0
|
|
20241128,173700,4775594370,9490,9490,9490,9490,0
|
|
20241128,173600,4775594370,9490,9490,9490,9490,0
|
|
20241128,173500,4775594370,9490,9490,9490,9490,0
|
|
20241128,173400,4775594370,9490,9490,9490,9490,0
|
|
20241128,173300,4775594370,9490,9490,9490,9490,0
|
|
20241128,173200,4775594370,9490,9490,9490,9490,0
|
|
20241128,173100,4775594370,9490,9490,9490,9490,0
|
|
20241128,173000,4775594370,9490,9490,9490,9490,0
|
|
20241128,172900,4775594370,9490,9490,9490,9490,0
|
|
20241128,172800,4775594370,9490,9490,9490,9490,0
|
|
20241128,172700,4775594370,9490,9490,9490,9490,0
|
|
20241128,172600,4775594370,9490,9490,9490,9490,0
|
|
20241128,172500,4775594370,9490,9490,9490,9490,0
|
|
20241128,172400,4775594370,9490,9490,9490,9490,0
|
|
20241128,172300,4775594370,9490,9490,9490,9490,0
|
|
20241128,172200,4775594370,9490,9490,9490,9490,0
|
|
20241128,172100,4775594370,9490,9490,9490,9490,0
|
|
20241128,172000,4775594370,9490,9490,9490,9490,0
|
|
20241128,171900,4775594370,9490,9490,9490,9490,0
|
|
20241128,171800,4775594370,9490,9490,9490,9490,0
|
|
20241128,171700,4775594370,9490,9490,9490,9490,0
|
|
20241128,171600,4775594370,9490,9490,9490,9490,0
|
|
20241128,171500,4775594370,9490,9490,9490,9490,0
|
|
20241128,171400,4775594370,9490,9490,9490,9490,0
|
|
20241128,171300,4775594370,9490,9490,9490,9490,0
|
|
20241128,171200,4775594370,9490,9490,9490,9490,0
|
|
20241128,171100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,171000,4775594370,9490,9490,9490,9490,0
|
|
20241128,170900,4775594370,9490,9490,9490,9490,0
|
|
20241128,170800,4775594370,9490,9490,9490,9490,0
|
|
20241128,170700,4775594370,9490,9490,9490,9490,0
|
|
20241128,170600,4775594370,9490,9490,9490,9490,0
|
|
20241128,170500,4775594370,9490,9490,9490,9490,0
|
|
20241128,170400,4775594370,9490,9490,9490,9490,0
|
|
20241128,170300,4775594370,9490,9490,9490,9490,0
|
|
20241128,170200,4775594370,9490,9490,9490,9490,0
|
|
20241128,170100,4775594370,9490,9490,9490,9490,0
|
|
20241128,170000,4775594370,9490,9490,9490,9490,0
|
|
20241128,165900,4775594370,9490,9490,9490,9490,0
|
|
20241128,165800,4775594370,9490,9490,9490,9490,0
|
|
20241128,165700,4775594370,9490,9490,9490,9490,0
|
|
20241128,165600,4775594370,9490,9490,9490,9490,0
|
|
20241128,165500,4775594370,9490,9490,9490,9490,0
|
|
20241128,165400,4775594370,9490,9490,9490,9490,0
|
|
20241128,165300,4775594370,9490,9490,9490,9490,0
|
|
20241128,165200,4775594370,9490,9490,9490,9490,0
|
|
20241128,165100,4775594370,9490,9490,9490,9490,0
|
|
20241128,165000,4775594370,9490,9490,9490,9490,0
|
|
20241128,164900,4775594370,9490,9490,9490,9490,0
|
|
20241128,164800,4775594370,9490,9490,9490,9490,0
|
|
20241128,164700,4775594370,9490,9490,9490,9490,0
|
|
20241128,164600,4775594370,9490,9490,9490,9490,0
|
|
20241128,164500,4775594370,9490,9490,9490,9490,0
|
|
20241128,164400,4775594370,9490,9490,9490,9490,0
|
|
20241128,164300,4775594370,9490,9490,9490,9490,0
|
|
20241128,164200,4775594370,9490,9490,9490,9490,0
|
|
20241128,164100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,164000,4775594370,9490,9490,9490,9490,0
|
|
20241128,163900,4775594370,9490,9490,9490,9490,0
|
|
20241128,163800,4775594370,9490,9490,9490,9490,0
|
|
20241128,163700,4775594370,9490,9490,9490,9490,0
|
|
20241128,163600,4775594370,9490,9490,9490,9490,0
|
|
20241128,163500,4775594370,9490,9490,9490,9490,0
|
|
20241128,163400,4775594370,9490,9490,9490,9490,0
|
|
20241128,163300,4775594370,9490,9490,9490,9490,0
|
|
20241128,163200,4775594370,9490,9490,9490,9490,0
|
|
20241128,163100,4775594370,9490,9490,9490,9490,0
|
|
20241128,163000,4775594370,9490,9490,9490,9490,0
|
|
20241128,162900,4775594370,9490,9490,9490,9490,0
|
|
20241128,162800,4775594370,9490,9490,9490,9490,0
|
|
20241128,162700,4775594370,9490,9490,9490,9490,0
|
|
20241128,162600,4775594370,9490,9490,9490,9490,0
|
|
20241128,162500,4775594370,9490,9490,9490,9490,0
|
|
20241128,162400,4775594370,9490,9490,9490,9490,0
|
|
20241128,162300,4775594370,9490,9490,9490,9490,0
|
|
20241128,162200,4775594370,9490,9490,9490,9490,0
|
|
20241128,162100,4775594370,9490,9490,9490,9490,0
|
|
20241128,162000,4775594370,9490,9490,9490,9490,0
|
|
20241128,161900,4775594370,9490,9490,9490,9490,0
|
|
20241128,161800,4775594370,9490,9490,9490,9490,0
|
|
20241128,161700,4775594370,9490,9490,9490,9490,0
|
|
20241128,161600,4775594370,9490,9490,9490,9490,0
|
|
20241128,161500,4775594370,9490,9490,9490,9490,0
|
|
20241128,161400,4775594370,9490,9490,9490,9490,0
|
|
20241128,161300,4775594370,9490,9490,9490,9490,0
|
|
20241128,161200,4775594370,9490,9490,9490,9490,0
|
|
20241128,161100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,161000,4775594370,9490,9490,9490,9490,0
|
|
20241128,160900,4775594370,9490,9490,9490,9490,0
|
|
20241128,160800,4775594370,9490,9490,9490,9490,0
|
|
20241128,160700,4775594370,9490,9490,9490,9490,0
|
|
20241128,160600,4775594370,9490,9490,9490,9490,0
|
|
20241128,160500,4775594370,9490,9490,9490,9490,0
|
|
20241128,160400,4775594370,9490,9490,9490,9490,0
|
|
20241128,160300,4775594370,9490,9490,9490,9490,0
|
|
20241128,160200,4775594370,9490,9490,9490,9490,0
|
|
20241128,160100,4775594370,9490,9490,9490,9490,0
|
|
20241128,160000,4775594370,9490,9490,9490,9490,0
|
|
20241128,155900,4775594370,9490,9490,9490,9490,0
|
|
20241128,155800,4775594370,9490,9490,9490,9490,0
|
|
20241128,155700,4775594370,9490,9490,9490,9490,0
|
|
20241128,155600,4775594370,9490,9490,9490,9490,0
|
|
20241128,155500,4775594370,9490,9490,9490,9490,0
|
|
20241128,155400,4775594370,9490,9490,9490,9490,0
|
|
20241128,155300,4775594370,9490,9490,9490,9490,0
|
|
20241128,155200,4775594370,9490,9490,9490,9490,0
|
|
20241128,155100,4775594370,9490,9490,9490,9490,0
|
|
20241128,155000,4775594370,9490,9490,9490,9490,0
|
|
20241128,154900,4775594370,9490,9490,9490,9490,0
|
|
20241128,154800,4775594370,9490,9490,9490,9490,0
|
|
20241128,154700,4775594370,9490,9490,9490,9490,0
|
|
20241128,154600,4775594370,9490,9490,9490,9490,0
|
|
20241128,154500,4775594370,9490,9490,9490,9490,0
|
|
20241128,154400,4775594370,9490,9490,9490,9490,0
|
|
20241128,154300,4775594370,9490,9490,9490,9490,0
|
|
20241128,154200,4775594370,9490,9490,9490,9490,0
|
|
20241128,154100,4775594370,9490,9490,9490,9490,2368
|
|
20241128,154000,4775594370,9490,9490,9490,9490,0
|
|
20241128,153900,4775594370,9490,9490,9490,9490,0
|
|
20241128,153800,4775594370,9490,9490,9490,9490,0
|
|
20241128,153700,4775594370,9490,9490,9490,9490,0
|
|
20241128,153600,4775594370,9490,9490,9490,9490,0
|
|
20241128,153500,4775594370,9490,9490,9490,9490,0
|
|
20241128,153400,4775594370,9490,9490,9490,9490,0
|
|
20241128,153300,4775594370,9490,9490,9490,9490,0
|
|
20241128,153200,4775594370,9490,9490,9490,9490,0
|
|
20241128,153100,4775594370,9490,9490,9490,9490,0
|
|
20241128,153000,4775594370,9490,9490,9490,9490,2368
|
|
20241128,152900,4753122050,9540,9540,9540,9540,0
|
|
20241128,152800,4753122050,9540,9540,9540,9540,0
|
|
20241128,152700,4753122050,9540,9540,9540,9540,0
|
|
20241128,152600,4753122050,9540,9540,9540,9540,0
|
|
20241128,152500,4753122050,9540,9540,9540,9540,0
|
|
20241128,152400,4753122050,9540,9540,9540,9540,0
|
|
20241128,152300,4753122050,9540,9540,9540,9540,0
|
|
20241128,152200,4753122050,9540,9540,9540,9540,0
|
|
20241128,152100,4753122050,9540,9540,9540,9540,0
|
|
20241128,152000,4753122050,9540,9540,9540,9540,0
|
|
20241128,151900,4753122050,9540,9550,9550,9500,165
|
|
20241128,151800,4751551900,9550,9550,9550,9550,57
|
|
20241128,151700,4751007550,9550,9550,9550,9550,111
|
|
20241128,151600,4749947500,9550,9490,9550,9480,62
|
|
20241128,151500,4749359590,9550,9490,9550,9490,51
|
|
20241128,151400,4748875540,9480,9500,9500,9480,528
|
|
20241128,151300,4743869540,9490,9490,9490,9490,50
|
|
20241128,151200,4743395040,9490,9490,9490,9490,150
|
|
20241128,151100,4741971540,9480,9480,9480,9480,0
|
|
20241128,151000,4741971540,9480,9480,9480,9480,0
|
|
20241128,150900,4741971540,9480,9480,9480,9480,100
|
|
20241128,150800,4741023540,9490,9490,9490,9490,241
|
|
20241128,150700,4738736450,9490,9560,9560,9490,1062
|
|
20241128,150600,4728650630,9560,9560,9560,9560,1
|
|
20241128,150500,4728641070,9560,9560,9560,9560,132
|
|
20241128,150400,4727379150,9560,9560,9560,9560,100
|
|
20241128,150300,4726423150,9560,9560,9560,9560,20
|
|
20241128,150200,4726231950,9560,9560,9560,9560,1
|
|
20241128,150100,4726222390,9500,9500,9500,9500,50
|
|
20241128,150000,4725747390,9500,9540,9540,9500,63
|
|
20241128,145900,4725148250,9560,9560,9560,9560,10
|
|
20241128,145800,4725052650,9570,9570,9570,9570,10
|
|
20241128,145700,4724956950,9580,9580,9580,9580,0
|
|
20241128,145600,4724956950,9580,9580,9580,9580,29
|
|
20241128,145500,4724679130,9580,9490,9580,9490,1255
|
|
20241128,145400,4712694330,9480,9490,9490,9480,51
|
|
20241128,145300,4712210840,9490,9500,9500,9480,316
|
|
20241128,145200,4709211600,9500,9550,9550,9500,1215
|
|
20241128,145100,4697668740,9550,9550,9550,9550,6
|
|
20241128,145000,4697611440,9560,9500,9560,9500,448
|
|
20241128,144900,4693352260,9500,9540,9560,9500,1284
|
|
20241128,144800,4681133900,9550,9550,9550,9550,11
|
|
20241128,144700,4681028850,9510,9510,9510,9510,0
|
|
20241128,144600,4681028850,9510,9510,9510,9510,1057
|
|
20241128,144500,4670976780,9510,9570,9570,9480,10730
|
|
20241128,144400,4568815540,9600,9600,9600,9600,0
|
|
20241128,144300,4568815540,9600,9600,9600,9600,0
|
|
20241128,144200,4568815540,9600,9600,9600,9600,21
|
|
20241128,144100,4568613940,9600,9600,9600,9600,10
|
|
20241128,144000,4568517940,9600,9600,9600,9600,0
|
|
20241128,143900,4568517940,9600,9600,9600,9560,211
|
|
20241128,143800,4566496470,9600,9600,9600,9600,10
|
|
20241128,143700,4566400470,9590,9590,9590,9590,1
|
|
20241128,143600,4566390880,9600,9600,9600,9600,11
|
|
20241128,143500,4566285280,9590,9590,9590,9590,14
|
|
20241128,143400,4566151020,9600,9600,9600,9600,0
|
|
20241128,143300,4566151020,9600,9600,9600,9600,50
|
|
20241128,143200,4565671020,9600,9600,9600,9600,47
|
|
20241128,143100,4565219820,9600,9600,9600,9600,7
|
|
20241128,143000,4565152620,9610,9610,9610,9610,0
|
|
20241128,142900,4565152620,9610,9590,9610,9560,945
|
|
20241128,142800,4556107130,9610,9610,9610,9610,200
|
|
20241128,142700,4554185130,9610,9610,9610,9610,5
|
|
20241128,142600,4554137080,9610,9600,9610,9590,1006
|
|
20241128,142500,4544479520,9620,9610,9620,9610,601
|
|
20241128,142400,4538703900,9620,9620,9620,9620,1
|
|
20241128,142300,4538694280,9620,9620,9620,9620,0
|
|
20241128,142200,4538694280,9620,9620,9620,9620,100
|
|
20241128,142100,4537732280,9620,9620,9620,9620,113
|
|
20241128,142000,4536645220,9620,9620,9620,9620,40
|
|
20241128,141900,4536260420,9620,9620,9620,9620,11
|
|
20241128,141800,4536154600,9620,9620,9620,9620,0
|
|
20241128,141700,4536154600,9620,9620,9620,9620,50
|
|
20241128,141600,4535673600,9620,9600,9620,9600,199
|
|
20241128,141500,4533762160,9600,9600,9600,9590,13
|
|
20241128,141400,4533637470,9600,9590,9600,9590,124
|
|
20241128,141300,4532448300,9590,9580,9590,9550,8
|
|
20241128,141200,4532371630,9530,9530,9530,9530,0
|
|
20241128,141100,4532371630,9530,9570,9570,9530,1318
|
|
20241128,141000,4519781950,9570,9600,9600,9570,414
|
|
20241128,140900,4515814860,9600,9600,9600,9600,205
|
|
20241128,140800,4513846860,9600,9600,9600,9600,0
|
|
20241128,140700,4513846860,9600,9600,9600,9600,5
|
|
20241128,140600,4513798860,9590,9590,9590,9590,0
|
|
20241128,140500,4513798860,9590,9620,9620,9590,875
|
|
20241128,140400,4505399310,9630,9630,9630,9630,0
|
|
20241128,140300,4505399310,9630,9620,9630,9620,131
|
|
20241128,140200,4504138990,9620,9620,9620,9620,1
|
|
20241128,140100,4504129370,9600,9600,9600,9600,0
|
|
20241128,140000,4504129370,9600,9600,9600,9600,0
|
|
20241128,135900,4504129370,9600,9600,9600,9600,0
|
|
20241128,135800,4504129370,9600,9600,9600,9600,0
|
|
20241128,135700,4504129370,9600,9600,9600,9600,0
|
|
20241128,135600,4504129370,9600,9620,9620,9600,1011
|
|
20241128,135500,4494417860,9610,9610,9610,9610,0
|
|
20241128,135400,4494417860,9610,9690,9690,9610,170
|
|
20241128,135300,4492778450,9690,9640,9690,9640,625
|
|
20241128,135200,4486729900,9600,9600,9600,9600,1
|
|
20241128,135100,4486720300,9600,9660,9660,9590,3566
|
|
20241128,135000,4452445440,9700,9700,9700,9700,0
|
|
20241128,134900,4452445440,9700,9700,9700,9700,0
|
|
20241128,134800,4452445440,9700,9700,9700,9700,0
|
|
20241128,134700,4452445440,9700,9700,9700,9700,1
|
|
20241128,134600,4452435740,9700,9700,9700,9700,1
|
|
20241128,134500,4452426040,9700,9700,9700,9700,10
|
|
20241128,134400,4452329040,9620,9640,9640,9620,267
|
|
20241128,134300,4449757960,9660,9660,9660,9660,0
|
|
20241128,134200,4449757960,9660,9660,9660,9660,2
|
|
20241128,134100,4449738640,9660,9660,9660,9660,0
|
|
20241128,134000,4449738640,9660,9660,9660,9660,10
|
|
20241128,133900,4449642040,9660,9660,9660,9660,0
|
|
20241128,133800,4449642040,9660,9660,9660,9660,1
|
|
20241128,133700,4449632380,9620,9620,9620,9620,50
|
|
20241128,133600,4449151380,9630,9640,9640,9630,147
|
|
20241128,133500,4447735530,9640,9670,9670,9640,2070
|
|
20241128,133400,4427748140,9680,9680,9680,9680,0
|
|
20241128,133300,4427748140,9680,9690,9690,9680,118
|
|
20241128,133200,4426605850,9690,9690,9690,9690,2
|
|
20241128,133100,4426586470,9680,9680,9680,9680,0
|
|
20241128,133000,4426586470,9680,9690,9690,9680,414
|
|
20241128,132900,4422578680,9690,9690,9690,9690,176
|
|
20241128,132800,4420873240,9700,9700,9700,9700,0
|
|
20241128,132700,4420873240,9700,9700,9700,9700,10
|
|
20241128,132600,4420776240,9700,9700,9700,9700,31
|
|
20241128,132500,4420475540,9690,9710,9790,9690,210
|
|
20241128,132400,4418440040,9710,9710,9710,9710,34
|
|
20241128,132300,4418109900,9710,9710,9710,9710,0
|
|
20241128,132200,4418109900,9710,9710,9710,9710,0
|
|
20241128,132100,4418109900,9710,9710,9710,9710,35
|
|
20241128,132000,4417770050,9710,9710,9710,9710,5
|
|
20241128,131900,4417721500,9710,9710,9710,9710,0
|
|
20241128,131800,4417721500,9710,9710,9710,9710,0
|
|
20241128,131700,4417721500,9710,9710,9710,9710,178
|
|
20241128,131600,4415993120,9710,9710,9710,9710,0
|
|
20241128,131500,4415993120,9710,9710,9710,9710,0
|
|
20241128,131400,4415993120,9710,9710,9710,9710,5
|
|
20241128,131300,4415944570,9710,9710,9710,9710,310
|
|
20241128,131200,4412934470,9710,9710,9710,9710,9
|
|
20241128,131100,4412847080,9710,9710,9710,9710,0
|
|
20241128,131000,4412847080,9710,9710,9710,9710,20
|
|
20241128,130900,4412652880,9710,9710,9710,9710,100
|
|
20241128,130800,4411681880,9710,9710,9710,9710,100
|
|
20241128,130700,4410710880,9710,9710,9710,9710,41
|
|
20241128,130600,4410312770,9710,9710,9710,9710,0
|
|
20241128,130500,4410312770,9710,9690,9710,9690,514
|
|
20241128,130400,4405324160,9690,9690,9690,9690,113
|
|
20241128,130300,4404229190,9650,9650,9650,9650,0
|
|
20241128,130200,4404229190,9650,9650,9650,9650,0
|
|
20241128,130100,4404229190,9650,9650,9650,9650,0
|
|
20241128,130000,4404229190,9650,9700,9700,9650,925
|
|
20241128,125900,4395288050,9700,9700,9700,9700,0
|
|
20241128,125800,4395288050,9700,9700,9700,9700,699
|
|
20241128,125700,4388507750,9700,9700,9700,9690,58
|
|
20241128,125600,4387945590,9700,9700,9700,9700,6
|
|
20241128,125500,4387887390,9700,9700,9740,9700,24
|
|
20241128,125400,4387654350,9690,9690,9690,9690,0
|
|
20241128,125300,4387654350,9690,9690,9690,9690,1
|
|
20241128,125200,4387644660,9700,9700,9700,9700,104
|
|
20241128,125100,4386635860,9700,9700,9700,9700,0
|
|
20241128,125000,4386635860,9700,9700,9700,9700,0
|
|
20241128,124900,4386635860,9700,9700,9700,9700,10
|
|
20241128,124800,4386538860,9700,9700,9700,9700,10
|
|
20241128,124700,4386441860,9700,9700,9700,9700,0
|
|
20241128,124600,4386441860,9700,9700,9700,9700,36
|
|
20241128,124500,4386092660,9700,9700,9700,9700,15
|
|
20241128,124400,4385947160,9700,9700,9700,9700,12
|
|
20241128,124300,4385830760,9700,9700,9700,9700,16
|
|
20241128,124200,4385675560,9700,9700,9700,9700,80
|
|
20241128,124100,4384899560,9700,9700,9700,9670,715
|
|
20241128,124000,4377964420,9750,9700,9750,9700,203
|
|
20241128,123900,4375995120,9700,9700,9700,9700,301
|
|
20241128,123800,4373075420,9750,9750,9750,9750,2
|
|
20241128,123700,4373055920,9700,9700,9700,9700,362
|
|
20241128,123600,4369544520,9700,9680,9700,9670,52
|
|
20241128,123500,4369041320,9700,9700,9700,9700,0
|
|
20241128,123400,4369041320,9700,9680,9700,9680,91
|
|
20241128,123300,4368160140,9680,9740,9740,9680,510
|
|
20241128,123200,4363212730,9740,9970,9970,9690,14298
|
|
20241128,123100,4223565800,9970,9960,9970,9960,1081
|
|
20241128,123000,4212788830,9940,9800,10000,9800,2878
|
|
20241128,122900,4184164560,9790,9730,9790,9730,431
|
|
20241128,122800,4179962200,9730,9730,9730,9730,0
|
|
20241128,122700,4179962200,9730,9730,9730,9730,0
|
|
20241128,122600,4179962200,9730,9730,9730,9730,322
|
|
20241128,122500,4176829140,9720,9720,9720,9720,0
|
|
20241128,122400,4176829140,9720,9720,9720,9720,52
|
|
20241128,122300,4176323700,9720,9720,9720,9720,0
|
|
20241128,122200,4176323700,9720,9720,9730,9720,281
|
|
20241128,122100,4173592350,9720,9670,9720,9660,2404
|
|
20241128,122000,4150320700,9670,9670,9680,9670,457
|
|
20241128,121900,4145901500,9670,9670,9670,9670,0
|
|
20241128,121800,4145901500,9670,9670,9670,9670,0
|
|
20241128,121700,4145901500,9670,9700,9700,9670,1100
|
|
20241128,121600,4135253020,9700,9700,9700,9700,4
|
|
20241128,121500,4135214220,9700,9700,9700,9700,11
|
|
20241128,121400,4135107520,9710,9710,9710,9710,39
|
|
20241128,121300,4134728830,9690,9690,9690,9690,12
|
|
20241128,121200,4134612550,9690,9680,9700,9680,213
|
|
20241128,121100,4132548910,9680,9690,9690,9680,65
|
|
20241128,121000,4131919160,9700,9720,9720,9670,3232
|
|
20241128,120900,4100607540,9730,9730,9730,9730,5
|
|
20241128,120800,4100558890,9730,9730,9740,9720,970
|
|
20241128,120700,4091130320,9730,9730,9730,9730,279
|
|
20241128,120600,4088415650,9730,9730,9730,9730,114
|
|
20241128,120500,4087306430,9730,9730,9730,9730,12
|
|
20241128,120400,4087189670,9730,9730,9730,9730,0
|
|
20241128,120300,4087189670,9730,9700,9730,9700,372
|
|
20241128,120200,4083581240,9700,9700,9700,9700,0
|
|
20241128,120100,4083581240,9700,9650,9700,9650,588
|
|
20241128,120000,4077906990,9650,9610,9650,9610,863
|
|
20241128,115900,4069606240,9620,9620,9630,9610,352
|
|
20241128,115800,4066221060,9620,9700,9700,9620,3446
|
|
20241128,115700,4032926440,9700,9700,9700,9700,0
|
|
20241128,115600,4032926440,9700,9700,9700,9700,0
|
|
20241128,115500,4032926440,9700,9700,9700,9700,0
|
|
20241128,115400,4032926440,9700,9690,9700,9690,7
|
|
20241128,115300,4032858580,9690,9690,9690,9690,215
|
|
20241128,115200,4030775230,9690,9700,9700,9690,19
|
|
20241128,115100,4030591010,9700,9700,9700,9700,11
|
|
20241128,115000,4030484310,9700,9700,9700,9700,210
|
|
20241128,114900,4028447310,9690,9710,9710,9690,393
|
|
20241128,114800,4024634710,9750,9720,9750,9720,211
|
|
20241128,114700,4022579290,9700,9700,9700,9700,433
|
|
20241128,114600,4018379190,9690,9700,9700,9680,271
|
|
20241128,114500,4015753350,9720,9700,9720,9700,985
|
|
20241128,114400,4006198830,9700,9670,9700,9670,739
|
|
20241128,114300,3999034700,9660,9730,9730,9660,2859
|
|
20241128,114200,3971322340,9710,9710,9710,9710,0
|
|
20241128,114100,3971322340,9710,9710,9710,9710,0
|
|
20241128,114000,3971322340,9710,9710,9710,9710,0
|
|
20241128,113900,3971322340,9710,9670,9710,9670,609
|
|
20241128,113800,3965416470,9690,9700,9700,9680,2111
|
|
20241128,113700,3944951840,9700,9800,9800,9690,3680
|
|
20241128,113600,3909134700,9800,9800,9800,9800,0
|
|
20241128,113500,3909134700,9800,9800,9800,9800,403
|
|
20241128,113400,3905185300,9800,9850,9850,9800,3000
|
|
20241128,113300,3875760060,9850,9850,9850,9850,0
|
|
20241128,113200,3875760060,9850,9860,9860,9850,1000
|
|
20241128,113100,3865909850,9900,9900,9900,9900,0
|
|
20241128,113000,3865909850,9900,9900,9900,9900,53
|
|
20241128,112900,3865385150,9850,9850,9850,9850,0
|
|
20241128,112800,3865385150,9850,9850,9850,9850,0
|
|
20241128,112700,3865385150,9850,9850,9850,9850,0
|
|
20241128,112600,3865385150,9850,9850,9850,9850,0
|
|
20241128,112500,3865385150,9850,9850,9850,9850,1
|
|
20241128,112400,3865375300,9860,9900,9910,9860,60
|
|
20241128,112300,3864781220,9850,9850,9850,9850,30
|
|
20241128,112200,3864485720,9850,9850,9850,9850,0
|
|
20241128,112100,3864485720,9850,9850,9850,9850,1
|
|
20241128,112000,3864475870,9830,9860,9860,9830,62
|
|
20241128,111900,3863865720,9860,9860,9860,9860,277
|
|
20241128,111800,3861134500,9910,9910,9910,9860,1624
|
|
20241128,111700,3845060210,9970,9810,9970,9810,1742
|
|
20241128,111600,3827831610,9820,9800,9820,9780,1294
|
|
20241128,111500,3815150390,9810,9850,9850,9810,2967
|
|
20241128,111400,3786005670,9900,9900,9900,9900,1
|
|
20241128,111300,3785995770,9850,9880,9880,9850,803
|
|
20241128,111200,3778077710,9870,9870,9870,9870,0
|
|
20241128,111100,3778077710,9870,9870,9870,9870,0
|
|
20241128,111000,3778077710,9870,9890,9890,9860,1947
|
|
20241128,110900,3758847410,9910,9920,9930,9910,1277
|
|
20241128,110800,3746181020,9920,9910,9940,9880,2210
|
|
20241128,110700,3724303150,9940,9940,9940,9940,6
|
|
20241128,110600,3724243510,9940,9940,9940,9880,350
|
|
20241128,110500,3720781960,9910,10260,10260,9860,46247
|
|
20241128,110400,3253847950,10270,10240,10270,10240,657
|
|
20241128,110300,3247101940,10240,10270,10270,10240,6071
|
|
20241128,110200,3184814900,10240,10240,10250,10210,1611
|
|
20241128,110100,3168315690,10210,10200,10210,10200,974
|
|
20241128,110000,3158374550,10200,10170,10200,10170,1012
|
|
20241128,105900,3148061350,10170,10160,10170,10150,697
|
|
20241128,105800,3140979400,10120,10110,10120,10110,665
|
|
20241128,105700,3134252810,10110,10070,10120,10070,373
|
|
20241128,105600,3130487820,10070,10000,10070,10000,487
|
|
20241128,105500,3125594920,9970,9970,9970,9970,6
|
|
20241128,105400,3125535100,9960,9960,9960,9960,509
|
|
20241128,105300,3120465460,9970,9970,9970,9970,0
|
|
20241128,105200,3120465460,9970,9970,9970,9970,3
|
|
20241128,105100,3120435550,9920,9920,9920,9920,0
|
|
20241128,105000,3120435550,9920,9920,9920,9920,189
|
|
20241128,104900,3118560670,9920,9920,9920,9920,0
|
|
20241128,104800,3118560670,9920,9920,9920,9920,0
|
|
20241128,104700,3118560670,9920,9930,9930,9920,2000
|
|
20241128,104600,3098708450,9930,9940,9940,9930,18
|
|
20241128,104500,3098529670,9940,9940,9940,9940,300
|
|
20241128,104400,3095547670,9940,9940,9940,9940,0
|
|
20241128,104300,3095547670,9940,9940,9940,9940,250
|
|
20241128,104200,3093062670,9940,9940,9940,9940,300
|
|
20241128,104100,3090080670,9930,9950,9950,9930,682
|
|
20241128,104000,3083301760,9950,9950,9950,9950,0
|
|
20241128,103900,3083301760,9950,9950,9950,9950,692
|
|
20241128,103800,3076416360,9950,9950,9950,9950,64
|
|
20241128,103700,3075779560,9940,9950,9950,9940,112
|
|
20241128,103600,3074666270,9950,9990,9990,9940,2391
|
|
20241128,103500,3050874300,9990,9990,9990,9990,7
|
|
20241128,103400,3050804370,9990,9990,9990,9990,352
|
|
20241128,103300,3047287890,9990,9990,9990,9990,198
|
|
20241128,103200,3045309870,9990,9970,9990,9970,51
|
|
20241128,103100,3044801380,9960,9960,9960,9960,10
|
|
20241128,103000,3044701780,9960,9960,9960,9960,44
|
|
20241128,102900,3044263540,9950,9990,9990,9950,5241
|
|
20241128,102800,2991991410,10000,9990,10000,9990,3
|
|
20241128,102700,2991961430,9990,9990,9990,9990,1
|
|
20241128,102600,2991951440,9990,10000,10000,9990,2840
|
|
20241128,102500,2963567150,10000,10010,10010,10000,100
|
|
20241128,102400,2962566710,10050,10050,10050,10050,0
|
|
20241128,102300,2962566710,10050,10000,10050,10000,630
|
|
20241128,102200,2956266610,10000,10000,10000,10000,7
|
|
20241128,102100,2956196610,10000,9990,10000,9990,960
|
|
20241128,102000,2946606200,9990,10000,10000,9990,3060
|
|
20241128,101900,2916026800,10040,10000,10040,10000,1001
|
|
20241128,101800,2906016760,10040,9990,10040,9990,972
|
|
20241128,101700,2896298800,9990,10000,10040,9990,2645
|
|
20241128,101600,2869843710,10000,9990,10000,9980,1544
|
|
20241128,101500,2854423590,10000,10000,10000,10000,37
|
|
20241128,101400,2854053590,9980,10000,10050,9980,1461
|
|
20241128,101300,2839447560,10000,10000,10000,9980,2858
|
|
20241128,101200,2810906860,10020,9980,10050,9960,4047
|
|
20241128,101100,2770454180,9990,10340,10340,9950,69491
|
|
20241128,101000,2069035850,10340,10350,10350,10340,4160
|
|
20241128,100900,2025994350,10360,10380,10410,10360,3501
|
|
20241128,100800,1989684880,10430,10470,10470,10360,12177
|
|
20241128,100700,1862754310,10480,10490,10500,10480,2112
|
|
20241128,100600,1840603700,10500,10500,10500,10500,0
|
|
20241128,100500,1840603700,10500,10610,10610,10490,21093
|
|
20241128,100400,1618401200,10640,10610,10640,10610,8
|
|
20241128,100300,1618316290,10650,10650,10650,10650,254
|
|
20241128,100200,1615611190,10650,10620,10660,10620,4424
|
|
20241128,100100,1568549790,10560,10620,10630,10560,8260
|
|
20241128,100000,1481013400,10630,10630,10630,10630,77
|
|
20241128,095900,1480194890,10630,10620,10630,10620,144
|
|
20241128,095800,1478665570,10620,10620,10630,10620,253
|
|
20241128,095700,1475977190,10620,10600,10620,10590,659
|
|
20241128,095600,1468985550,10600,10580,10600,10580,4234
|
|
20241128,095500,1424126150,10590,10550,10590,10550,1525
|
|
20241128,095400,1408000970,10550,10540,10550,10540,1151
|
|
20241128,095300,1395862650,10530,10530,10530,10530,630
|
|
20241128,095200,1389228750,10530,10490,10530,10480,3124
|
|
20241128,095100,1356427420,10480,10460,10480,10460,2116
|
|
20241128,095000,1334272980,10470,10470,10470,10470,0
|
|
20241128,094900,1334272980,10470,10440,10470,10440,2285
|
|
20241128,094800,1310405610,10390,10440,10440,10390,4857
|
|
20241128,094700,1259815290,10430,10440,10450,10430,1049
|
|
20241128,094600,1248863220,10440,10450,10450,10400,715
|
|
20241128,094500,1241418470,10400,10360,10410,10360,5412
|
|
20241128,094400,1185182290,10360,10360,10360,10360,441
|
|
20241128,094300,1180613530,10360,10360,10360,10360,794
|
|
20241128,094200,1172387690,10360,10350,10360,10350,1840
|
|
20241128,094100,1153331120,10350,10340,10360,10340,1495
|
|
20241128,094000,1137863340,10310,10310,10310,10310,316
|
|
20241128,093900,1134605380,10300,10280,10300,10280,1072
|
|
20241128,093800,1123571620,10280,10280,10290,10280,2269
|
|
20241128,093700,1100244500,10290,10290,10290,10290,652
|
|
20241128,093600,1093535420,10290,10260,10290,10260,666
|
|
20241128,093500,1086687020,10220,10210,10230,10210,1551
|
|
20241128,093400,1070837050,10200,10200,10200,10200,3985
|
|
20241128,093300,1030190050,10210,10210,10210,10210,1840
|
|
20241128,093200,1011403650,10210,10210,10210,10210,700
|
|
20241128,093100,1004256650,10230,10230,10230,10230,1
|
|
20241128,093000,1004246420,10200,10220,10230,10200,1188
|
|
20241128,092900,992105350,10200,10180,10210,10180,1167
|
|
20241128,092800,980201730,10140,10200,10200,10140,444
|
|
20241128,092700,975689670,10140,10310,10320,10130,44885
|
|
20241128,092600,513791500,10310,10320,10320,10310,19837
|
|
20241128,092500,309134430,10320,10330,10330,10320,330
|
|
20241128,092400,305727830,10340,10340,10340,10340,160
|
|
20241128,092300,304073430,10340,10380,10380,10340,49
|
|
20241128,092200,303565610,10380,10370,10380,10370,637
|
|
20241128,092100,296953750,10370,10340,10370,10340,1712
|
|
20241128,092000,279213150,10340,10340,10340,10340,91
|
|
20241128,091900,278272210,10340,10320,10340,10320,623
|
|
20241128,091800,271840390,10320,10320,10350,10320,7679
|
|
20241128,091700,192540230,10330,10310,10330,10310,1252
|
|
20241128,091600,179624420,10310,10320,10320,10310,1620
|
|
20241128,091500,162919620,10310,10320,10320,10310,1899
|
|
20241128,091400,143340470,10330,10320,10330,10310,4907
|
|
20241128,091300,92727410,10320,10300,10320,10300,3995
|
|
20241128,091200,51559100,10310,10230,10310,10230,1055
|
|
20241128,091100,40712560,10230,10230,10290,10230,1432
|
|
20241128,091000,26038490,10210,10210,10210,10190,482
|
|
20241128,090900,21119920,10140,10070,10140,10070,283
|
|
20241128,090800,18257860,10090,10030,10090,10030,153
|
|
20241128,090700,16717970,10020,10000,10020,10000,33
|
|
20241128,090600,16387630,10000,9880,10000,9870,322
|
|
20241128,090500,13181910,9880,9880,9880,9880,0
|
|
20241128,090400,13181910,9880,9880,9880,9880,0
|
|
20241128,090300,13181910,9880,9900,9900,9880,19
|
|
20241128,090200,12993910,9900,9910,9910,9900,660
|
|
20241128,090100,6453380,9920,9920,9920,9920,27
|
|
20241128,090000,6185540,9930,9920,9930,9910,624
|