760 lines
37 KiB
CSV
760 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,213700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,213600,1635336040,9470,9470,9470,9470,0
|
|
20241122,213500,1635336040,9470,9470,9470,9470,0
|
|
20241122,213400,1635336040,9470,9470,9470,9470,0
|
|
20241122,213300,1635336040,9470,9470,9470,9470,0
|
|
20241122,213200,1635336040,9470,9470,9470,9470,0
|
|
20241122,213100,1635336040,9470,9470,9470,9470,0
|
|
20241122,213000,1635336040,9470,9470,9470,9470,0
|
|
20241122,212900,1635336040,9470,9470,9470,9470,0
|
|
20241122,212800,1635336040,9470,9470,9470,9470,0
|
|
20241122,212700,1635336040,9470,9470,9470,9470,0
|
|
20241122,212600,1635336040,9470,9470,9470,9470,0
|
|
20241122,212500,1635336040,9470,9470,9470,9470,0
|
|
20241122,212400,1635336040,9470,9470,9470,9470,0
|
|
20241122,212300,1635336040,9470,9470,9470,9470,0
|
|
20241122,212200,1635336040,9470,9470,9470,9470,0
|
|
20241122,212100,1635336040,9470,9470,9470,9470,0
|
|
20241122,212000,1635336040,9470,9470,9470,9470,0
|
|
20241122,211900,1635336040,9470,9470,9470,9470,0
|
|
20241122,211800,1635336040,9470,9470,9470,9470,0
|
|
20241122,211700,1635336040,9470,9470,9470,9470,0
|
|
20241122,211600,1635336040,9470,9470,9470,9470,0
|
|
20241122,211500,1635336040,9470,9470,9470,9470,0
|
|
20241122,211400,1635336040,9470,9470,9470,9470,0
|
|
20241122,211300,1635336040,9470,9470,9470,9470,0
|
|
20241122,211200,1635336040,9470,9470,9470,9470,0
|
|
20241122,211100,1635336040,9470,9470,9470,9470,0
|
|
20241122,211000,1635336040,9470,9470,9470,9470,0
|
|
20241122,210900,1635336040,9470,9470,9470,9470,0
|
|
20241122,210800,1635336040,9470,9470,9470,9470,0
|
|
20241122,210700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,210600,1635336040,9470,9470,9470,9470,0
|
|
20241122,210500,1635336040,9470,9470,9470,9470,0
|
|
20241122,210400,1635336040,9470,9470,9470,9470,0
|
|
20241122,210300,1635336040,9470,9470,9470,9470,0
|
|
20241122,210200,1635336040,9470,9470,9470,9470,0
|
|
20241122,210100,1635336040,9470,9470,9470,9470,0
|
|
20241122,210000,1635336040,9470,9470,9470,9470,0
|
|
20241122,205900,1635336040,9470,9470,9470,9470,0
|
|
20241122,205800,1635336040,9470,9470,9470,9470,0
|
|
20241122,205700,1635336040,9470,9470,9470,9470,0
|
|
20241122,205600,1635336040,9470,9470,9470,9470,0
|
|
20241122,205500,1635336040,9470,9470,9470,9470,0
|
|
20241122,205400,1635336040,9470,9470,9470,9470,0
|
|
20241122,205300,1635336040,9470,9470,9470,9470,0
|
|
20241122,205200,1635336040,9470,9470,9470,9470,0
|
|
20241122,205100,1635336040,9470,9470,9470,9470,0
|
|
20241122,205000,1635336040,9470,9470,9470,9470,0
|
|
20241122,204900,1635336040,9470,9470,9470,9470,0
|
|
20241122,204800,1635336040,9470,9470,9470,9470,0
|
|
20241122,204700,1635336040,9470,9470,9470,9470,0
|
|
20241122,204600,1635336040,9470,9470,9470,9470,0
|
|
20241122,204500,1635336040,9470,9470,9470,9470,0
|
|
20241122,204400,1635336040,9470,9470,9470,9470,0
|
|
20241122,204300,1635336040,9470,9470,9470,9470,0
|
|
20241122,204200,1635336040,9470,9470,9470,9470,0
|
|
20241122,204100,1635336040,9470,9470,9470,9470,0
|
|
20241122,204000,1635336040,9470,9470,9470,9470,0
|
|
20241122,203900,1635336040,9470,9470,9470,9470,0
|
|
20241122,203800,1635336040,9470,9470,9470,9470,0
|
|
20241122,203700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,203600,1635336040,9470,9470,9470,9470,0
|
|
20241122,203500,1635336040,9470,9470,9470,9470,0
|
|
20241122,203400,1635336040,9470,9470,9470,9470,0
|
|
20241122,203300,1635336040,9470,9470,9470,9470,0
|
|
20241122,203200,1635336040,9470,9470,9470,9470,0
|
|
20241122,203100,1635336040,9470,9470,9470,9470,0
|
|
20241122,203000,1635336040,9470,9470,9470,9470,0
|
|
20241122,202900,1635336040,9470,9470,9470,9470,0
|
|
20241122,202800,1635336040,9470,9470,9470,9470,0
|
|
20241122,202700,1635336040,9470,9470,9470,9470,0
|
|
20241122,202600,1635336040,9470,9470,9470,9470,0
|
|
20241122,202500,1635336040,9470,9470,9470,9470,0
|
|
20241122,202400,1635336040,9470,9470,9470,9470,0
|
|
20241122,202300,1635336040,9470,9470,9470,9470,0
|
|
20241122,202200,1635336040,9470,9470,9470,9470,0
|
|
20241122,202100,1635336040,9470,9470,9470,9470,0
|
|
20241122,202000,1635336040,9470,9470,9470,9470,0
|
|
20241122,201900,1635336040,9470,9470,9470,9470,0
|
|
20241122,201800,1635336040,9470,9470,9470,9470,0
|
|
20241122,201700,1635336040,9470,9470,9470,9470,0
|
|
20241122,201600,1635336040,9470,9470,9470,9470,0
|
|
20241122,201500,1635336040,9470,9470,9470,9470,0
|
|
20241122,201400,1635336040,9470,9470,9470,9470,0
|
|
20241122,201300,1635336040,9470,9470,9470,9470,0
|
|
20241122,201200,1635336040,9470,9470,9470,9470,0
|
|
20241122,201100,1635336040,9470,9470,9470,9470,0
|
|
20241122,201000,1635336040,9470,9470,9470,9470,0
|
|
20241122,200900,1635336040,9470,9470,9470,9470,0
|
|
20241122,200800,1635336040,9470,9470,9470,9470,0
|
|
20241122,200700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,200600,1635336040,9470,9470,9470,9470,0
|
|
20241122,200500,1635336040,9470,9470,9470,9470,0
|
|
20241122,200400,1635336040,9470,9470,9470,9470,0
|
|
20241122,200300,1635336040,9470,9470,9470,9470,0
|
|
20241122,200200,1635336040,9470,9470,9470,9470,0
|
|
20241122,200100,1635336040,9470,9470,9470,9470,0
|
|
20241122,200000,1635336040,9470,9470,9470,9470,0
|
|
20241122,195900,1635336040,9470,9470,9470,9470,0
|
|
20241122,195800,1635336040,9470,9470,9470,9470,0
|
|
20241122,195700,1635336040,9470,9470,9470,9470,0
|
|
20241122,195600,1635336040,9470,9470,9470,9470,0
|
|
20241122,195500,1635336040,9470,9470,9470,9470,0
|
|
20241122,195400,1635336040,9470,9470,9470,9470,0
|
|
20241122,195300,1635336040,9470,9470,9470,9470,0
|
|
20241122,195200,1635336040,9470,9470,9470,9470,0
|
|
20241122,195100,1635336040,9470,9470,9470,9470,0
|
|
20241122,195000,1635336040,9470,9470,9470,9470,0
|
|
20241122,194900,1635336040,9470,9470,9470,9470,0
|
|
20241122,194800,1635336040,9470,9470,9470,9470,0
|
|
20241122,194700,1635336040,9470,9470,9470,9470,0
|
|
20241122,194600,1635336040,9470,9470,9470,9470,0
|
|
20241122,194500,1635336040,9470,9470,9470,9470,0
|
|
20241122,194400,1635336040,9470,9470,9470,9470,0
|
|
20241122,194300,1635336040,9470,9470,9470,9470,0
|
|
20241122,194200,1635336040,9470,9470,9470,9470,0
|
|
20241122,194100,1635336040,9470,9470,9470,9470,0
|
|
20241122,194000,1635336040,9470,9470,9470,9470,0
|
|
20241122,193900,1635336040,9470,9470,9470,9470,0
|
|
20241122,193800,1635336040,9470,9470,9470,9470,0
|
|
20241122,193700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,193600,1635336040,9470,9470,9470,9470,0
|
|
20241122,193500,1635336040,9470,9470,9470,9470,0
|
|
20241122,193400,1635336040,9470,9470,9470,9470,0
|
|
20241122,193300,1635336040,9470,9470,9470,9470,0
|
|
20241122,193200,1635336040,9470,9470,9470,9470,0
|
|
20241122,193100,1635336040,9470,9470,9470,9470,0
|
|
20241122,193000,1635336040,9470,9470,9470,9470,0
|
|
20241122,192900,1635336040,9470,9470,9470,9470,0
|
|
20241122,192800,1635336040,9470,9470,9470,9470,0
|
|
20241122,192700,1635336040,9470,9470,9470,9470,0
|
|
20241122,192600,1635336040,9470,9470,9470,9470,0
|
|
20241122,192500,1635336040,9470,9470,9470,9470,0
|
|
20241122,192400,1635336040,9470,9470,9470,9470,0
|
|
20241122,192300,1635336040,9470,9470,9470,9470,0
|
|
20241122,192200,1635336040,9470,9470,9470,9470,0
|
|
20241122,192100,1635336040,9470,9470,9470,9470,0
|
|
20241122,192000,1635336040,9470,9470,9470,9470,0
|
|
20241122,191900,1635336040,9470,9470,9470,9470,0
|
|
20241122,191800,1635336040,9470,9470,9470,9470,0
|
|
20241122,191700,1635336040,9470,9470,9470,9470,0
|
|
20241122,191600,1635336040,9470,9470,9470,9470,0
|
|
20241122,191500,1635336040,9470,9470,9470,9470,0
|
|
20241122,191400,1635336040,9470,9470,9470,9470,0
|
|
20241122,191300,1635336040,9470,9470,9470,9470,0
|
|
20241122,191200,1635336040,9470,9470,9470,9470,0
|
|
20241122,191100,1635336040,9470,9470,9470,9470,0
|
|
20241122,191000,1635336040,9470,9470,9470,9470,0
|
|
20241122,190900,1635336040,9470,9470,9470,9470,0
|
|
20241122,190800,1635336040,9470,9470,9470,9470,0
|
|
20241122,190700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,190600,1635336040,9470,9470,9470,9470,0
|
|
20241122,190500,1635336040,9470,9470,9470,9470,0
|
|
20241122,190400,1635336040,9470,9470,9470,9470,0
|
|
20241122,190300,1635336040,9470,9470,9470,9470,0
|
|
20241122,190200,1635336040,9470,9470,9470,9470,0
|
|
20241122,190100,1635336040,9470,9470,9470,9470,0
|
|
20241122,190000,1635336040,9470,9470,9470,9470,0
|
|
20241122,185900,1635336040,9470,9470,9470,9470,0
|
|
20241122,185800,1635336040,9470,9470,9470,9470,0
|
|
20241122,185700,1635336040,9470,9470,9470,9470,0
|
|
20241122,185600,1635336040,9470,9470,9470,9470,0
|
|
20241122,185500,1635336040,9470,9470,9470,9470,0
|
|
20241122,185400,1635336040,9470,9470,9470,9470,0
|
|
20241122,185300,1635336040,9470,9470,9470,9470,0
|
|
20241122,185200,1635336040,9470,9470,9470,9470,0
|
|
20241122,185100,1635336040,9470,9470,9470,9470,0
|
|
20241122,185000,1635336040,9470,9470,9470,9470,0
|
|
20241122,184900,1635336040,9470,9470,9470,9470,0
|
|
20241122,184800,1635336040,9470,9470,9470,9470,0
|
|
20241122,184700,1635336040,9470,9470,9470,9470,0
|
|
20241122,184600,1635336040,9470,9470,9470,9470,0
|
|
20241122,184500,1635336040,9470,9470,9470,9470,0
|
|
20241122,184400,1635336040,9470,9470,9470,9470,0
|
|
20241122,184300,1635336040,9470,9470,9470,9470,0
|
|
20241122,184200,1635336040,9470,9470,9470,9470,0
|
|
20241122,184100,1635336040,9470,9470,9470,9470,0
|
|
20241122,184000,1635336040,9470,9470,9470,9470,0
|
|
20241122,183900,1635336040,9470,9470,9470,9470,0
|
|
20241122,183800,1635336040,9470,9470,9470,9470,0
|
|
20241122,183700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,183600,1635336040,9470,9470,9470,9470,0
|
|
20241122,183500,1635336040,9470,9470,9470,9470,0
|
|
20241122,183400,1635336040,9470,9470,9470,9470,0
|
|
20241122,183300,1635336040,9470,9470,9470,9470,0
|
|
20241122,183200,1635336040,9470,9470,9470,9470,0
|
|
20241122,183100,1635336040,9470,9470,9470,9470,0
|
|
20241122,183000,1635336040,9470,9470,9470,9470,0
|
|
20241122,182900,1635336040,9470,9470,9470,9470,0
|
|
20241122,182800,1635336040,9470,9470,9470,9470,0
|
|
20241122,182700,1635336040,9470,9470,9470,9470,0
|
|
20241122,182600,1635336040,9470,9470,9470,9470,0
|
|
20241122,182500,1635336040,9470,9470,9470,9470,0
|
|
20241122,182400,1635336040,9470,9470,9470,9470,0
|
|
20241122,182300,1635336040,9470,9470,9470,9470,0
|
|
20241122,182200,1635336040,9470,9470,9470,9470,0
|
|
20241122,182100,1635336040,9470,9470,9470,9470,0
|
|
20241122,182000,1635336040,9470,9470,9470,9470,0
|
|
20241122,181900,1635336040,9470,9470,9470,9470,0
|
|
20241122,181800,1635336040,9470,9470,9470,9470,0
|
|
20241122,181700,1635336040,9470,9470,9470,9470,0
|
|
20241122,181600,1635336040,9470,9470,9470,9470,0
|
|
20241122,181500,1635336040,9470,9470,9470,9470,0
|
|
20241122,181400,1635336040,9470,9470,9470,9470,0
|
|
20241122,181300,1635336040,9470,9470,9470,9470,0
|
|
20241122,181200,1635336040,9470,9470,9470,9470,0
|
|
20241122,181100,1635336040,9470,9470,9470,9470,0
|
|
20241122,181000,1635336040,9470,9470,9470,9470,0
|
|
20241122,180900,1635336040,9470,9470,9470,9470,0
|
|
20241122,180800,1635336040,9470,9470,9470,9470,0
|
|
20241122,180700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,180600,1635336040,9470,9470,9470,9470,0
|
|
20241122,180500,1635336040,9470,9470,9470,9470,0
|
|
20241122,180400,1635336040,9470,9470,9470,9470,0
|
|
20241122,180300,1635336040,9470,9470,9470,9470,0
|
|
20241122,180200,1635336040,9470,9470,9470,9470,0
|
|
20241122,180100,1635336040,9470,9470,9470,9470,0
|
|
20241122,180000,1635336040,9470,9470,9470,9470,0
|
|
20241122,175900,1635336040,9470,9470,9470,9470,0
|
|
20241122,175800,1635336040,9470,9470,9470,9470,0
|
|
20241122,175700,1635336040,9470,9470,9470,9470,0
|
|
20241122,175600,1635336040,9470,9470,9470,9470,0
|
|
20241122,175500,1635336040,9470,9470,9470,9470,0
|
|
20241122,175400,1635336040,9470,9470,9470,9470,0
|
|
20241122,175300,1635336040,9470,9470,9470,9470,0
|
|
20241122,175200,1635336040,9470,9470,9470,9470,0
|
|
20241122,175100,1635336040,9470,9470,9470,9470,0
|
|
20241122,175000,1635336040,9470,9470,9470,9470,0
|
|
20241122,174900,1635336040,9470,9470,9470,9470,0
|
|
20241122,174800,1635336040,9470,9470,9470,9470,0
|
|
20241122,174700,1635336040,9470,9470,9470,9470,0
|
|
20241122,174600,1635336040,9470,9470,9470,9470,0
|
|
20241122,174500,1635336040,9470,9470,9470,9470,0
|
|
20241122,174400,1635336040,9470,9470,9470,9470,0
|
|
20241122,174300,1635336040,9470,9470,9470,9470,0
|
|
20241122,174200,1635336040,9470,9470,9470,9470,0
|
|
20241122,174100,1635336040,9470,9470,9470,9470,0
|
|
20241122,174000,1635336040,9470,9470,9470,9470,0
|
|
20241122,173900,1635336040,9470,9470,9470,9470,0
|
|
20241122,173800,1635336040,9470,9470,9470,9470,0
|
|
20241122,173700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,173600,1635336040,9470,9470,9470,9470,0
|
|
20241122,173500,1635336040,9470,9470,9470,9470,0
|
|
20241122,173400,1635336040,9470,9470,9470,9470,0
|
|
20241122,173300,1635336040,9470,9470,9470,9470,0
|
|
20241122,173200,1635336040,9470,9470,9470,9470,0
|
|
20241122,173100,1635336040,9470,9470,9470,9470,0
|
|
20241122,173000,1635336040,9470,9470,9470,9470,0
|
|
20241122,172900,1635336040,9470,9470,9470,9470,0
|
|
20241122,172800,1635336040,9470,9470,9470,9470,0
|
|
20241122,172700,1635336040,9470,9470,9470,9470,0
|
|
20241122,172600,1635336040,9470,9470,9470,9470,0
|
|
20241122,172500,1635336040,9470,9470,9470,9470,0
|
|
20241122,172400,1635336040,9470,9470,9470,9470,0
|
|
20241122,172300,1635336040,9470,9470,9470,9470,0
|
|
20241122,172200,1635336040,9470,9470,9470,9470,0
|
|
20241122,172100,1635336040,9470,9470,9470,9470,0
|
|
20241122,172000,1635336040,9470,9470,9470,9470,0
|
|
20241122,171900,1635336040,9470,9470,9470,9470,0
|
|
20241122,171800,1635336040,9470,9470,9470,9470,0
|
|
20241122,171700,1635336040,9470,9470,9470,9470,0
|
|
20241122,171600,1635336040,9470,9470,9470,9470,0
|
|
20241122,171500,1635336040,9470,9470,9470,9470,0
|
|
20241122,171400,1635336040,9470,9470,9470,9470,0
|
|
20241122,171300,1635336040,9470,9470,9470,9470,0
|
|
20241122,171200,1635336040,9470,9470,9470,9470,0
|
|
20241122,171100,1635336040,9470,9470,9470,9470,0
|
|
20241122,171000,1635336040,9470,9470,9470,9470,0
|
|
20241122,170900,1635336040,9470,9470,9470,9470,0
|
|
20241122,170800,1635336040,9470,9470,9470,9470,0
|
|
20241122,170700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,170600,1635336040,9470,9470,9470,9470,0
|
|
20241122,170500,1635336040,9470,9470,9470,9470,0
|
|
20241122,170400,1635336040,9470,9470,9470,9470,0
|
|
20241122,170300,1635336040,9470,9470,9470,9470,0
|
|
20241122,170200,1635336040,9470,9470,9470,9470,0
|
|
20241122,170100,1635336040,9470,9470,9470,9470,0
|
|
20241122,170000,1635336040,9470,9470,9470,9470,0
|
|
20241122,165900,1635336040,9470,9470,9470,9470,0
|
|
20241122,165800,1635336040,9470,9470,9470,9470,0
|
|
20241122,165700,1635336040,9470,9470,9470,9470,0
|
|
20241122,165600,1635336040,9470,9470,9470,9470,0
|
|
20241122,165500,1635336040,9470,9470,9470,9470,0
|
|
20241122,165400,1635336040,9470,9470,9470,9470,0
|
|
20241122,165300,1635336040,9470,9470,9470,9470,0
|
|
20241122,165200,1635336040,9470,9470,9470,9470,0
|
|
20241122,165100,1635336040,9470,9470,9470,9470,0
|
|
20241122,165000,1635336040,9470,9470,9470,9470,0
|
|
20241122,164900,1635336040,9470,9470,9470,9470,0
|
|
20241122,164800,1635336040,9470,9470,9470,9470,0
|
|
20241122,164700,1635336040,9470,9470,9470,9470,0
|
|
20241122,164600,1635336040,9470,9470,9470,9470,0
|
|
20241122,164500,1635336040,9470,9470,9470,9470,0
|
|
20241122,164400,1635336040,9470,9470,9470,9470,0
|
|
20241122,164300,1635336040,9470,9470,9470,9470,0
|
|
20241122,164200,1635336040,9470,9470,9470,9470,0
|
|
20241122,164100,1635336040,9470,9470,9470,9470,0
|
|
20241122,164000,1635336040,9470,9470,9470,9470,0
|
|
20241122,163900,1635336040,9470,9470,9470,9470,0
|
|
20241122,163800,1635336040,9470,9470,9470,9470,0
|
|
20241122,163700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,163600,1635336040,9470,9470,9470,9470,0
|
|
20241122,163500,1635336040,9470,9470,9470,9470,0
|
|
20241122,163400,1635336040,9470,9470,9470,9470,0
|
|
20241122,163300,1635336040,9470,9470,9470,9470,0
|
|
20241122,163200,1635336040,9470,9470,9470,9470,0
|
|
20241122,163100,1635336040,9470,9470,9470,9470,0
|
|
20241122,163000,1635336040,9470,9470,9470,9470,0
|
|
20241122,162900,1635336040,9470,9470,9470,9470,0
|
|
20241122,162800,1635336040,9470,9470,9470,9470,0
|
|
20241122,162700,1635336040,9470,9470,9470,9470,0
|
|
20241122,162600,1635336040,9470,9470,9470,9470,0
|
|
20241122,162500,1635336040,9470,9470,9470,9470,0
|
|
20241122,162400,1635336040,9470,9470,9470,9470,0
|
|
20241122,162300,1635336040,9470,9470,9470,9470,0
|
|
20241122,162200,1635336040,9470,9470,9470,9470,0
|
|
20241122,162100,1635336040,9470,9470,9470,9470,0
|
|
20241122,162000,1635336040,9470,9470,9470,9470,0
|
|
20241122,161900,1635336040,9470,9470,9470,9470,0
|
|
20241122,161800,1635336040,9470,9470,9470,9470,0
|
|
20241122,161700,1635336040,9470,9470,9470,9470,0
|
|
20241122,161600,1635336040,9470,9470,9470,9470,0
|
|
20241122,161500,1635336040,9470,9470,9470,9470,0
|
|
20241122,161400,1635336040,9470,9470,9470,9470,0
|
|
20241122,161300,1635336040,9470,9470,9470,9470,0
|
|
20241122,161200,1635336040,9470,9470,9470,9470,0
|
|
20241122,161100,1635336040,9470,9470,9470,9470,0
|
|
20241122,161000,1635336040,9470,9470,9470,9470,0
|
|
20241122,160900,1635336040,9470,9470,9470,9470,0
|
|
20241122,160800,1635336040,9470,9470,9470,9470,0
|
|
20241122,160700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,160600,1635336040,9470,9470,9470,9470,0
|
|
20241122,160500,1635336040,9470,9470,9470,9470,0
|
|
20241122,160400,1635336040,9470,9470,9470,9470,0
|
|
20241122,160300,1635336040,9470,9470,9470,9470,0
|
|
20241122,160200,1635336040,9470,9470,9470,9470,0
|
|
20241122,160100,1635336040,9470,9470,9470,9470,0
|
|
20241122,160000,1635336040,9470,9470,9470,9470,0
|
|
20241122,155900,1635336040,9470,9470,9470,9470,0
|
|
20241122,155800,1635336040,9470,9470,9470,9470,0
|
|
20241122,155700,1635336040,9470,9470,9470,9470,0
|
|
20241122,155600,1635336040,9470,9470,9470,9470,0
|
|
20241122,155500,1635336040,9470,9470,9470,9470,0
|
|
20241122,155400,1635336040,9470,9470,9470,9470,0
|
|
20241122,155300,1635336040,9470,9470,9470,9470,0
|
|
20241122,155200,1635336040,9470,9470,9470,9470,0
|
|
20241122,155100,1635336040,9470,9470,9470,9470,0
|
|
20241122,155000,1635336040,9470,9470,9470,9470,0
|
|
20241122,154900,1635336040,9470,9470,9470,9470,0
|
|
20241122,154800,1635336040,9470,9470,9470,9470,0
|
|
20241122,154700,1635336040,9470,9470,9470,9470,0
|
|
20241122,154600,1635336040,9470,9470,9470,9470,0
|
|
20241122,154500,1635336040,9470,9470,9470,9470,0
|
|
20241122,154400,1635336040,9470,9470,9470,9470,0
|
|
20241122,154300,1635336040,9470,9470,9470,9470,0
|
|
20241122,154200,1635336040,9470,9470,9470,9470,0
|
|
20241122,154100,1635336040,9470,9470,9470,9470,0
|
|
20241122,154000,1635336040,9470,9470,9470,9470,0
|
|
20241122,153900,1635336040,9470,9470,9470,9470,0
|
|
20241122,153800,1635336040,9470,9470,9470,9470,0
|
|
20241122,153700,1635336040,9470,9470,9470,9470,2784
|
|
20241122,153600,1635336040,9470,9470,9470,9470,0
|
|
20241122,153500,1635336040,9470,9470,9470,9470,0
|
|
20241122,153400,1635336040,9470,9470,9470,9470,0
|
|
20241122,153300,1635336040,9470,9470,9470,9470,0
|
|
20241122,153200,1635336040,9470,9470,9470,9470,0
|
|
20241122,153100,1635336040,9470,9470,9470,9470,0
|
|
20241122,153000,1635336040,9470,9470,9470,9470,2784
|
|
20241122,152900,1608971560,9450,9450,9450,9450,0
|
|
20241122,152800,1608971560,9450,9450,9450,9450,0
|
|
20241122,152700,1608971560,9450,9450,9450,9450,0
|
|
20241122,152600,1608971560,9450,9450,9450,9450,0
|
|
20241122,152500,1608971560,9450,9450,9450,9450,0
|
|
20241122,152400,1608971560,9450,9450,9450,9450,0
|
|
20241122,152300,1608971560,9450,9450,9450,9450,0
|
|
20241122,152200,1608971560,9450,9450,9450,9450,0
|
|
20241122,152100,1608971560,9450,9450,9450,9450,0
|
|
20241122,152000,1608971560,9450,9450,9450,9450,0
|
|
20241122,151900,1608971560,9450,9460,9460,9440,1995
|
|
20241122,151800,1590122720,9460,9440,9460,9440,198
|
|
20241122,151700,1588253140,9450,9450,9450,9450,0
|
|
20241122,151600,1588253140,9450,9440,9450,9440,400
|
|
20241122,151500,1584474140,9420,9420,9420,9420,0
|
|
20241122,151400,1584474140,9420,9440,9440,9420,272
|
|
20241122,151300,1581907900,9430,9420,9430,9420,576
|
|
20241122,151200,1576479220,9410,9420,9420,9410,210
|
|
20241122,151100,1574501120,9420,9430,9430,9420,317
|
|
20241122,151000,1571513740,9430,9420,9430,9420,299
|
|
20241122,150900,1568694680,9430,9420,9430,9420,271
|
|
20241122,150800,1566139360,9410,9430,9430,9410,1612
|
|
20241122,150700,1550967540,9430,9440,9440,9430,300
|
|
20241122,150600,1548137540,9430,9430,9430,9430,100
|
|
20241122,150500,1547194540,9430,9430,9430,9430,200
|
|
20241122,150400,1545308540,9410,9410,9410,9410,0
|
|
20241122,150300,1545308540,9410,9420,9420,9410,1000
|
|
20241122,150200,1535895540,9410,9460,9460,9410,1221
|
|
20241122,150100,1524385030,9470,9470,9470,9470,0
|
|
20241122,150000,1524385030,9470,9490,9490,9470,272
|
|
20241122,145900,1521805890,9490,9500,9500,9490,375
|
|
20241122,145800,1518244940,9500,9500,9500,9500,300
|
|
20241122,145700,1515394940,9500,9500,9500,9490,475
|
|
20241122,145600,1510883440,9490,9500,9500,9490,52
|
|
20241122,145500,1510389940,9500,9500,9500,9500,50
|
|
20241122,145400,1509914940,9500,9500,9510,9500,124
|
|
20241122,145300,1508736200,9490,9490,9490,9490,1
|
|
20241122,145200,1508726710,9510,9510,9510,9500,76
|
|
20241122,145100,1508003960,9490,9490,9490,9490,2
|
|
20241122,145000,1507984980,9490,9490,9490,9490,100
|
|
20241122,144900,1507035980,9510,9510,9510,9510,262
|
|
20241122,144800,1504544360,9520,9520,9520,9520,126
|
|
20241122,144700,1503344840,9520,9520,9520,9520,75
|
|
20241122,144600,1502630840,9490,9490,9490,9490,0
|
|
20241122,144500,1502630840,9490,9500,9500,9490,608
|
|
20241122,144400,1496859410,9490,9490,9490,9490,0
|
|
20241122,144300,1496859410,9490,9510,9520,9490,316
|
|
20241122,144200,1493855670,9510,9530,9530,9510,208
|
|
20241122,144100,1491874850,9530,9510,9530,9510,127
|
|
20241122,144000,1490666740,9500,9500,9500,9500,50
|
|
20241122,143900,1490191740,9490,9520,9520,9490,525
|
|
20241122,143800,1485206480,9530,9520,9530,9520,58
|
|
20241122,143700,1484654040,9500,9530,9530,9500,244
|
|
20241122,143600,1482329470,9510,9510,9510,9510,114
|
|
20241122,143500,1481245330,9510,9510,9510,9510,182
|
|
20241122,143400,1479514510,9500,9520,9520,9500,189
|
|
20241122,143300,1477716910,9520,9520,9520,9520,280
|
|
20241122,143200,1475051310,9520,9520,9520,9520,25
|
|
20241122,143100,1474813310,9510,9510,9510,9510,110
|
|
20241122,143000,1473767210,9510,9510,9510,9510,16
|
|
20241122,142900,1473615050,9490,9510,9510,9490,130
|
|
20241122,142800,1472379080,9510,9510,9510,9510,2
|
|
20241122,142700,1472360060,9510,9500,9510,9500,283
|
|
20241122,142600,1469670960,9500,9480,9500,9480,158
|
|
20241122,142500,1468173060,9480,9480,9480,9480,211
|
|
20241122,142400,1466172780,9480,9470,9480,9470,126
|
|
20241122,142300,1464978350,9470,9480,9490,9470,302
|
|
20241122,142200,1462115560,9480,9470,9480,9470,217
|
|
20241122,142100,1460059240,9470,9480,9480,9470,294
|
|
20241122,142000,1457272780,9480,9490,9490,9480,129
|
|
20241122,141900,1456048950,9490,9490,9490,9490,32
|
|
20241122,141800,1455745270,9490,9490,9490,9480,84
|
|
20241122,141700,1454948160,9480,9480,9480,9470,132
|
|
20241122,141600,1453697230,9480,9480,9480,9480,30
|
|
20241122,141500,1453412830,9480,9480,9490,9480,101
|
|
20241122,141400,1452454850,9480,9480,9490,9480,158
|
|
20241122,141300,1450956140,9490,9490,9490,9490,25
|
|
20241122,141200,1450718890,9490,9490,9490,9490,85
|
|
20241122,141100,1449912240,9480,9490,9490,9480,26
|
|
20241122,141000,1449665530,9490,9490,9490,9490,21
|
|
20241122,140900,1449466240,9480,9480,9480,9480,364
|
|
20241122,140800,1446015520,9450,9450,9450,9450,0
|
|
20241122,140700,1446015520,9450,9450,9450,9450,31
|
|
20241122,140600,1445722570,9450,9440,9450,9440,80
|
|
20241122,140500,1444967310,9440,9440,9440,9440,125
|
|
20241122,140400,1443787310,9430,9440,9440,9430,18
|
|
20241122,140300,1443617430,9440,9440,9440,9440,123
|
|
20241122,140200,1442456310,9440,9440,9440,9440,0
|
|
20241122,140100,1442456310,9440,9480,9480,9440,275
|
|
20241122,140000,1439857420,9480,9430,9480,9420,1280
|
|
20241122,135900,1427792280,9430,9460,9480,9430,1252
|
|
20241122,135800,1415974090,9480,9480,9480,9480,204
|
|
20241122,135700,1414040170,9450,9450,9450,9450,312
|
|
20241122,135600,1411091770,9440,9450,9450,9440,174
|
|
20241122,135500,1409448110,9450,9450,9450,9450,388
|
|
20241122,135400,1405781510,9450,9450,9450,9450,318
|
|
20241122,135300,1402776410,9450,9480,9480,9450,95
|
|
20241122,135200,1401876410,9450,9450,9450,9450,0
|
|
20241122,135100,1401876410,9450,9450,9450,9450,600
|
|
20241122,135000,1396206410,9450,9500,9500,9450,707
|
|
20241122,134900,1389521720,9480,9470,9480,9470,29
|
|
20241122,134800,1389247030,9470,9470,9470,9470,77
|
|
20241122,134700,1388517840,9480,9460,9480,9460,140
|
|
20241122,134600,1387192160,9440,9460,9460,9440,126
|
|
20241122,134500,1386001120,9440,9440,9440,9440,240
|
|
20241122,134400,1383735520,9430,9450,9450,9430,319
|
|
20241122,134300,1380725490,9450,9460,9460,9440,2021
|
|
20241122,134200,1361634160,9480,9440,9480,9440,573
|
|
20241122,134100,1356223680,9440,9440,9440,9440,75
|
|
20241122,134000,1355515680,9420,9430,9430,9420,600
|
|
20241122,133900,1349863070,9430,9500,9500,9430,1126
|
|
20241122,133800,1339218000,9500,9500,9500,9500,599
|
|
20241122,133700,1333527500,9500,9510,9510,9500,86
|
|
20241122,133600,1332709660,9450,9460,9460,9450,200
|
|
20241122,133500,1330819640,9450,9510,9510,9440,2327
|
|
20241122,133400,1308782120,9500,9500,9500,9500,220
|
|
20241122,133300,1306692120,9500,9530,9530,9500,67
|
|
20241122,133200,1306053640,9500,9500,9500,9500,100
|
|
20241122,133100,1305103640,9500,9500,9500,9500,1004
|
|
20241122,133000,1295565640,9500,9540,9540,9500,1456
|
|
20241122,132900,1281726810,9530,9530,9530,9530,5
|
|
20241122,132800,1281679160,9520,9520,9520,9520,34
|
|
20241122,132700,1281355480,9520,9520,9520,9520,700
|
|
20241122,132600,1274691480,9520,9520,9520,9520,76
|
|
20241122,132500,1273967960,9510,9510,9510,9510,35
|
|
20241122,132400,1273635110,9510,9510,9510,9510,200
|
|
20241122,132300,1271733110,9510,9510,9510,9510,339
|
|
20241122,132200,1268509220,9510,9510,9510,9510,260
|
|
20241122,132100,1266036620,9510,9520,9520,9510,908
|
|
20241122,132000,1257397070,9520,9530,9530,9510,465
|
|
20241122,131900,1252970230,9530,9530,9530,9530,184
|
|
20241122,131800,1251216710,9540,9540,9540,9540,149
|
|
20241122,131700,1249795250,9540,9550,9550,9540,328
|
|
20241122,131600,1246665980,9550,9550,9550,9550,50
|
|
20241122,131500,1246188480,9560,9550,9560,9550,133
|
|
20241122,131400,1244918080,9560,9560,9560,9560,0
|
|
20241122,131300,1244918080,9560,9570,9570,9560,137
|
|
20241122,131200,1243607610,9550,9550,9550,9550,0
|
|
20241122,131100,1243607610,9550,9580,9580,9550,21
|
|
20241122,131000,1243406720,9570,9560,9570,9560,64
|
|
20241122,130900,1242794780,9550,9550,9550,9550,283
|
|
20241122,130800,1240092130,9540,9560,9560,9540,297
|
|
20241122,130700,1237257980,9550,9550,9550,9550,0
|
|
20241122,130600,1237257980,9550,9550,9550,9550,161
|
|
20241122,130500,1235720430,9550,9590,9590,9550,705
|
|
20241122,130400,1228981530,9560,9560,9560,9560,0
|
|
20241122,130300,1228981530,9560,9560,9560,9560,10
|
|
20241122,130200,1228885930,9600,9600,9600,9600,1
|
|
20241122,130100,1228876330,9600,9590,9600,9590,204
|
|
20241122,130000,1226919640,9590,9590,9590,9590,4
|
|
20241122,125900,1226881280,9600,9590,9600,9590,115
|
|
20241122,125800,1225777320,9600,9600,9600,9600,75
|
|
20241122,125700,1225057320,9590,9590,9590,9590,25
|
|
20241122,125600,1224817570,9590,9580,9590,9580,234
|
|
20241122,125500,1222575100,9560,9550,9560,9550,1245
|
|
20241122,125400,1210685340,9550,9560,9560,9550,434
|
|
20241122,125300,1206540590,9550,9570,9570,9550,353
|
|
20241122,125200,1203164780,9570,9570,9570,9570,236
|
|
20241122,125100,1200906260,9570,9570,9570,9570,2
|
|
20241122,125000,1200887120,9580,9570,9580,9570,75
|
|
20241122,124900,1200168960,9560,9570,9570,9560,1229
|
|
20241122,124800,1188419710,9570,9570,9570,9570,7
|
|
20241122,124700,1188352720,9570,9580,9590,9560,920
|
|
20241122,124600,1179546570,9580,9580,9580,9580,0
|
|
20241122,124500,1179546570,9580,9580,9580,9580,0
|
|
20241122,124400,1179546570,9580,9590,9590,9580,190
|
|
20241122,124300,1177725630,9580,9580,9590,9560,700
|
|
20241122,124200,1171022450,9580,9600,9600,9580,193
|
|
20241122,124100,1169172950,9600,9590,9600,9590,82
|
|
20241122,124000,1168386540,9590,9590,9590,9590,12
|
|
20241122,123900,1168271460,9590,9600,9600,9590,940
|
|
20241122,123800,1159251000,9650,9650,9650,9650,78
|
|
20241122,123700,1158498300,9660,9660,9660,9660,13
|
|
20241122,123600,1158372720,9660,9660,9660,9660,173
|
|
20241122,123500,1156701540,9650,9650,9670,9650,107
|
|
20241122,123400,1155668690,9590,9590,9590,9590,0
|
|
20241122,123300,1155668690,9590,9590,9590,9590,0
|
|
20241122,123200,1155668690,9590,9590,9590,9590,0
|
|
20241122,123100,1155668690,9590,9670,9670,9590,694
|
|
20241122,123000,1148995260,9670,9670,9670,9670,78
|
|
20241122,122900,1148241000,9670,9670,9670,9670,2
|
|
20241122,122800,1148221660,9680,9680,9680,9680,10
|
|
20241122,122700,1148124860,9680,9670,9680,9670,75
|
|
20241122,122600,1147399310,9670,9670,9670,9670,99
|
|
20241122,122500,1146441980,9650,9650,9660,9650,1174
|
|
20241122,122400,1135112230,9610,9610,9610,9610,0
|
|
20241122,122300,1135112230,9610,9620,9620,9610,243
|
|
20241122,122200,1132776600,9630,9630,9630,9630,0
|
|
20241122,122100,1132776600,9630,9630,9630,9620,338
|
|
20241122,122000,1129523660,9630,9630,9630,9630,234
|
|
20241122,121900,1127270240,9630,9640,9640,9630,89
|
|
20241122,121800,1126412430,9630,9630,9630,9630,1
|
|
20241122,121700,1126402800,9620,9620,9620,9620,0
|
|
20241122,121600,1126402800,9620,9650,9650,9620,600
|
|
20241122,121500,1120627830,9620,9630,9630,9620,300
|
|
20241122,121400,1117741620,9660,9640,9660,9640,4
|
|
20241122,121300,1117703000,9660,9660,9660,9660,60
|
|
20241122,121200,1117123400,9640,9640,9640,9640,25
|
|
20241122,121100,1116882400,9640,9640,9640,9640,75
|
|
20241122,121000,1116159400,9600,9600,9600,9600,0
|
|
20241122,120900,1116159400,9600,9670,9670,9600,1045
|
|
20241122,120800,1106099750,9660,9660,9660,9660,10
|
|
20241122,120700,1106003150,9670,9670,9670,9670,74
|
|
20241122,120600,1105287570,9670,9660,9670,9660,102
|
|
20241122,120500,1104302230,9660,9660,9660,9660,0
|
|
20241122,120400,1104302230,9660,9650,9660,9650,80
|
|
20241122,120300,1103529820,9660,9660,9660,9660,0
|
|
20241122,120200,1103529820,9660,9660,9660,9660,0
|
|
20241122,120100,1103529820,9660,9600,9660,9600,669
|
|
20241122,120000,1097107310,9600,9600,9600,9600,13
|
|
20241122,115900,1096982510,9660,9600,9660,9600,505
|
|
20241122,115800,1092134390,9660,9660,9660,9590,86
|
|
20241122,115700,1091304260,9590,9630,9640,9590,3676
|
|
20241122,115600,1055995360,9630,9630,9640,9630,412
|
|
20241122,115500,1052027050,9630,9640,9640,9630,270
|
|
20241122,115400,1049424310,9650,9650,9650,9650,10
|
|
20241122,115300,1049327810,9650,9670,9670,9650,178
|
|
20241122,115200,1047608610,9670,9660,9670,9660,59
|
|
20241122,115100,1047038180,9640,9640,9640,9640,9
|
|
20241122,115000,1046951420,9630,9620,9630,9620,13
|
|
20241122,114900,1046826290,9610,9640,9640,9610,1362
|
|
20241122,114800,1033718880,9650,9650,9670,9650,242
|
|
20241122,114700,1031381050,9630,9630,9630,9630,6
|
|
20241122,114600,1031323270,9630,9630,9630,9630,112
|
|
20241122,114500,1030244710,9630,9630,9630,9630,306
|
|
20241122,114400,1027297930,9630,9670,9680,9630,721
|
|
20241122,114300,1020348040,9650,9650,9650,9650,47
|
|
20241122,114200,1019894490,9650,9640,9650,9640,19
|
|
20241122,114100,1019711170,9630,9630,9630,9630,9
|
|
20241122,114000,1019624500,9630,9680,9690,9630,124
|
|
20241122,113900,1018426070,9670,9650,9670,9650,12
|
|
20241122,113800,1018310210,9700,9640,9700,9640,247
|
|
20241122,113700,1015919390,9640,9640,9650,9640,308
|
|
20241122,113600,1012947660,9640,9640,9640,9640,75
|
|
20241122,113500,1012224660,9630,9640,9640,9630,339
|
|
20241122,113400,1008958360,9650,9650,9650,9650,343
|
|
20241122,113300,1005648410,9670,9670,9680,9670,162
|
|
20241122,113200,1004081120,9670,9670,9670,9670,13
|
|
20241122,113100,1003955410,9690,9680,9690,9680,71
|
|
20241122,113000,1003267480,9680,9670,9680,9670,17
|
|
20241122,112900,1003103060,9690,9690,9690,9690,134
|
|
20241122,112800,1001804600,9690,9660,9690,9660,137
|
|
20241122,112700,1000477340,9650,9640,9650,9640,396
|
|
20241122,112600,996656000,9650,9640,9650,9640,187
|
|
20241122,112500,994852560,9640,9640,9640,9640,5
|
|
20241122,112400,994804360,9620,9620,9620,9620,16
|
|
20241122,112300,994650440,9620,9620,9620,9620,19
|
|
20241122,112200,994467660,9650,9630,9650,9630,112
|
|
20241122,112100,993387120,9630,9640,9650,9630,120
|
|
20241122,112000,992229340,9640,9650,9660,9640,41
|
|
20241122,111900,991833380,9640,9640,9650,9640,66
|
|
20241122,111800,991196840,9630,9650,9650,9630,23
|
|
20241122,111700,990975000,9640,9640,9640,9640,82
|
|
20241122,111600,990184520,9630,9620,9630,9620,39
|
|
20241122,111500,989809270,9620,9640,9640,9620,292
|
|
20241122,111400,986999690,9670,9670,9700,9660,702
|
|
20241122,111300,980194730,9670,9640,9670,9640,19
|
|
20241122,111200,980011420,9640,9680,9680,9640,125
|
|
20241122,111100,978802750,9650,9640,9650,9640,26
|
|
20241122,111000,978552050,9630,9630,9690,9630,69
|
|
20241122,110900,977886980,9630,9630,9630,9630,6
|
|
20241122,110800,977829200,9640,9680,9680,9640,1724
|
|
20241122,110700,961199450,9670,9710,9710,9670,80
|
|
20241122,110600,960422890,9710,9710,9710,9700,191
|
|
20241122,110500,958568480,9690,9670,9690,9670,13
|
|
20241122,110400,958442690,9670,9680,9680,9670,205
|
|
20241122,110300,956459230,9680,9690,9710,9680,31
|
|
20241122,110200,956159020,9690,9700,9720,9690,147
|
|
20241122,110100,954732780,9700,9700,9700,9680,48
|
|
20241122,110000,954267490,9680,9670,9680,9670,14
|
|
20241122,105900,954132080,9680,9660,9680,9660,203
|
|
20241122,105800,952167190,9670,9670,9680,9670,156
|
|
20241122,105700,950657200,9660,9650,9660,9650,58
|
|
20241122,105600,950097420,9670,9620,9670,9620,81
|
|
20241122,105500,949315810,9670,9670,9680,9670,163
|
|
20241122,105400,947739590,9650,9660,9660,9650,19
|
|
20241122,105300,947556150,9630,9590,9640,9580,678
|
|
20241122,105200,941051880,9590,9600,9630,9590,241
|
|
20241122,105100,938732420,9600,9650,9650,9600,679
|
|
20241122,105000,932193900,9590,9690,9700,9550,3351
|
|
20241122,104900,900031720,9730,9710,9750,9710,84
|
|
20241122,104800,899214280,9710,9700,9710,9700,42
|
|
20241122,104700,898806560,9700,9710,9710,9690,9
|
|
20241122,104600,898719290,9710,9710,9710,9710,88
|
|
20241122,104500,897864810,9700,9690,9700,9690,64
|
|
20241122,104400,897244080,9680,9700,9700,9680,69
|
|
20241122,104300,896574980,9660,9660,9660,9660,16
|
|
20241122,104200,896420420,9650,9650,9700,9650,12
|
|
20241122,104100,896304570,9650,9680,9700,9650,126
|
|
20241122,104000,895083550,9670,9660,9670,9660,63
|
|
20241122,103900,894474400,9650,9660,9660,9650,87
|
|
20241122,103800,893634820,9710,9660,9710,9660,8
|
|
20241122,103700,893557490,9650,9650,9650,9650,9
|
|
20241122,103600,893470640,9650,9680,9700,9650,112
|
|
20241122,103500,892385340,9690,9700,9700,9690,11
|
|
20241122,103400,892278730,9690,9640,9690,9640,58
|
|
20241122,103300,891717400,9640,9640,9640,9640,119
|
|
20241122,103200,890570240,9640,9640,9640,9640,22
|
|
20241122,103100,890358160,9640,9650,9650,9640,123
|
|
20241122,103000,889171650,9650,9640,9650,9640,23
|
|
20241122,102900,888949870,9670,9710,9710,9670,692
|
|
20241122,102800,882241990,9710,9710,9710,9700,126
|
|
20241122,102700,881018590,9690,9690,9750,9680,397
|
|
20241122,102600,877162330,9680,9680,9680,9630,83
|
|
20241122,102500,876360040,9670,9630,9680,9630,335
|
|
20241122,102400,873120140,9630,9670,9670,9630,22
|
|
20241122,102300,872907660,9670,9650,9670,9650,1141
|
|
20241122,102200,861883950,9640,9630,9640,9630,31
|
|
20241122,102100,861585180,9630,9610,9640,9610,739
|
|
20241122,102000,854474330,9600,9600,9600,9600,13
|
|
20241122,101900,854349530,9600,9600,9610,9600,113
|
|
20241122,101800,853263990,9600,9590,9600,9590,136
|
|
20241122,101700,851958520,9580,9580,9580,9580,310
|
|
20241122,101600,848988720,9570,9630,9630,9550,2931
|
|
20241122,101500,820819520,9630,9630,9630,9630,12
|
|
20241122,101400,820703960,9630,9630,9630,9630,9
|
|
20241122,101300,820617290,9630,9630,9630,9620,843
|
|
20241122,101200,812499230,9670,9620,9670,9620,937
|
|
20241122,101100,803482750,9630,9650,9660,9630,951
|
|
20241122,101000,794322260,9640,9630,9640,9630,527
|
|
20241122,100900,789242980,9640,9640,9640,9610,769
|
|
20241122,100800,781834410,9640,9640,9650,9640,102
|
|
20241122,100700,780851080,9640,9620,9640,9620,18
|
|
20241122,100600,780677710,9660,9650,9660,9630,822
|
|
20241122,100500,772759620,9660,9710,9710,9650,3370
|
|
20241122,100400,740078270,9710,9730,9730,9710,193
|
|
20241122,100300,738202150,9730,9740,9740,9720,65
|
|
20241122,100200,737569670,9740,9740,9740,9740,67
|
|
20241122,100100,736917090,9750,9750,9750,9750,19
|
|
20241122,100000,736731840,9740,9750,9750,9730,28
|
|
20241122,095900,736459090,9760,9800,9800,9760,2723
|
|
20241122,095800,709821570,9800,9830,9830,9800,15
|
|
20241122,095700,709674410,9840,9820,9840,9800,1257
|
|
20241122,095600,697346570,9830,9840,9850,9830,2040
|
|
20241122,095500,677276650,9840,9810,9840,9810,655
|
|
20241122,095400,670845170,9820,9830,9830,9820,1210
|
|
20241122,095300,658957670,9830,9830,9830,9820,115
|
|
20241122,095200,657828350,9840,9840,9850,9840,104
|
|
20241122,095100,656804940,9840,9820,9840,9820,538
|
|
20241122,095000,651521660,9820,9820,9820,9800,613
|
|
20241122,094900,645502360,9820,9820,9820,9820,216
|
|
20241122,094800,643381240,9840,9840,9860,9840,723
|
|
20241122,094700,636264680,9840,9830,9850,9830,1284
|
|
20241122,094600,623630810,9830,9820,9840,9810,568
|
|
20241122,094500,618054560,9820,9840,9840,9820,196
|
|
20241122,094400,616125980,9840,9830,9850,9820,928
|
|
20241122,094300,607010990,9830,9860,9870,9830,1499
|
|
20241122,094200,592261900,9870,9860,9870,9860,2631
|
|
20241122,094100,566310980,9860,9850,9870,9840,1851
|
|
20241122,094000,548070040,9850,9890,9890,9840,1101
|
|
20241122,093900,537215860,9900,9810,9930,9740,7118
|
|
20241122,093800,467022890,9810,9780,9820,9770,2571
|
|
20241122,093700,441816230,9780,9740,9790,9720,1613
|
|
20241122,093600,426066130,9720,9730,9750,9720,2196
|
|
20241122,093500,404695200,9710,9650,9720,9650,1780
|
|
20241122,093400,387437970,9680,9640,9680,9640,27
|
|
20241122,093300,387177550,9640,9660,9700,9640,168
|
|
20241122,093200,385556150,9660,9700,9710,9660,1418
|
|
20241122,093100,371801350,9650,9670,9680,9650,1855
|
|
20241122,093000,353863890,9670,9680,9710,9670,315
|
|
20241122,092900,350814740,9670,9700,9700,9670,845
|
|
20241122,092800,342618450,9710,9710,9720,9710,633
|
|
20241122,092700,336469390,9710,9710,9720,9700,1256
|
|
20241122,092600,324276550,9710,9720,9720,9700,1190
|
|
20241122,092500,312720640,9720,9730,9740,9720,1255
|
|
20241122,092400,300509090,9740,9720,9740,9700,1620
|
|
20241122,092300,284759850,9720,9600,9750,9600,5900
|
|
20241122,092200,227498800,9600,9600,9600,9600,328
|
|
20241122,092100,224350000,9600,9630,9630,9590,335
|
|
20241122,092000,221126940,9600,9600,9600,9580,50
|
|
20241122,091900,220647210,9600,9610,9640,9600,157
|
|
20241122,091800,219136000,9610,9550,9640,9550,3650
|
|
20241122,091700,184083390,9560,9530,9560,9520,931
|
|
20241122,091600,175196290,9520,9520,9550,9520,570
|
|
20241122,091500,169769590,9520,9520,9560,9520,486
|
|
20241122,091400,165128960,9520,9550,9550,9500,234
|
|
20241122,091300,162901730,9560,9500,9560,9500,1718
|
|
20241122,091200,146541300,9500,9480,9500,9480,127
|
|
20241122,091100,145337320,9480,9440,9500,9430,5426
|
|
20241122,091000,93904570,9440,9450,9450,9440,913
|
|
20241122,090900,85279830,9460,9480,9480,9460,370
|
|
20241122,090800,81777820,9480,9440,9480,9440,126
|
|
20241122,090700,80583940,9500,9430,9500,9430,2998
|
|
20241122,090600,52272190,9430,9480,9480,9430,1023
|
|
20241122,090500,42585250,9480,9480,9510,9480,503
|
|
20241122,090400,37813050,9480,9500,9500,9480,918
|
|
20241122,090300,29096110,9500,9460,9500,9460,751
|
|
20241122,090200,21975860,9450,9440,9490,9430,759
|
|
20241122,090100,14804970,9420,9470,9490,9420,1149
|
|
20241122,090000,3968530,9450,9420,9450,9420,421
|