707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,204400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,204300,5736000200,38600,38600,38600,38600,0
|
|
20241129,204200,5736000200,38600,38600,38600,38600,0
|
|
20241129,204100,5736000200,38600,38600,38600,38600,0
|
|
20241129,204000,5736000200,38600,38600,38600,38600,0
|
|
20241129,203900,5736000200,38600,38600,38600,38600,0
|
|
20241129,203800,5736000200,38600,38600,38600,38600,0
|
|
20241129,203700,5736000200,38600,38600,38600,38600,0
|
|
20241129,203600,5736000200,38600,38600,38600,38600,0
|
|
20241129,203500,5736000200,38600,38600,38600,38600,0
|
|
20241129,203400,5736000200,38600,38600,38600,38600,0
|
|
20241129,203300,5736000200,38600,38600,38600,38600,0
|
|
20241129,203200,5736000200,38600,38600,38600,38600,0
|
|
20241129,203100,5736000200,38600,38600,38600,38600,0
|
|
20241129,203000,5736000200,38600,38600,38600,38600,0
|
|
20241129,202900,5736000200,38600,38600,38600,38600,0
|
|
20241129,202800,5736000200,38600,38600,38600,38600,0
|
|
20241129,202700,5736000200,38600,38600,38600,38600,0
|
|
20241129,202600,5736000200,38600,38600,38600,38600,0
|
|
20241129,202500,5736000200,38600,38600,38600,38600,0
|
|
20241129,202400,5736000200,38600,38600,38600,38600,0
|
|
20241129,202300,5736000200,38600,38600,38600,38600,0
|
|
20241129,202200,5736000200,38600,38600,38600,38600,0
|
|
20241129,202100,5736000200,38600,38600,38600,38600,0
|
|
20241129,202000,5736000200,38600,38600,38600,38600,0
|
|
20241129,201900,5736000200,38600,38600,38600,38600,0
|
|
20241129,201800,5736000200,38600,38600,38600,38600,0
|
|
20241129,201700,5736000200,38600,38600,38600,38600,0
|
|
20241129,201600,5736000200,38600,38600,38600,38600,0
|
|
20241129,201500,5736000200,38600,38600,38600,38600,0
|
|
20241129,201400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,201300,5736000200,38600,38600,38600,38600,0
|
|
20241129,201200,5736000200,38600,38600,38600,38600,0
|
|
20241129,201100,5736000200,38600,38600,38600,38600,0
|
|
20241129,201000,5736000200,38600,38600,38600,38600,0
|
|
20241129,200900,5736000200,38600,38600,38600,38600,0
|
|
20241129,200800,5736000200,38600,38600,38600,38600,0
|
|
20241129,200700,5736000200,38600,38600,38600,38600,0
|
|
20241129,200600,5736000200,38600,38600,38600,38600,0
|
|
20241129,200500,5736000200,38600,38600,38600,38600,0
|
|
20241129,200400,5736000200,38600,38600,38600,38600,0
|
|
20241129,200300,5736000200,38600,38600,38600,38600,0
|
|
20241129,200200,5736000200,38600,38600,38600,38600,0
|
|
20241129,200100,5736000200,38600,38600,38600,38600,0
|
|
20241129,200000,5736000200,38600,38600,38600,38600,0
|
|
20241129,195900,5736000200,38600,38600,38600,38600,0
|
|
20241129,195800,5736000200,38600,38600,38600,38600,0
|
|
20241129,195700,5736000200,38600,38600,38600,38600,0
|
|
20241129,195600,5736000200,38600,38600,38600,38600,0
|
|
20241129,195500,5736000200,38600,38600,38600,38600,0
|
|
20241129,195400,5736000200,38600,38600,38600,38600,0
|
|
20241129,195300,5736000200,38600,38600,38600,38600,0
|
|
20241129,195200,5736000200,38600,38600,38600,38600,0
|
|
20241129,195100,5736000200,38600,38600,38600,38600,0
|
|
20241129,195000,5736000200,38600,38600,38600,38600,0
|
|
20241129,194900,5736000200,38600,38600,38600,38600,0
|
|
20241129,194800,5736000200,38600,38600,38600,38600,0
|
|
20241129,194700,5736000200,38600,38600,38600,38600,0
|
|
20241129,194600,5736000200,38600,38600,38600,38600,0
|
|
20241129,194500,5736000200,38600,38600,38600,38600,0
|
|
20241129,194400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,194300,5736000200,38600,38600,38600,38600,0
|
|
20241129,194200,5736000200,38600,38600,38600,38600,0
|
|
20241129,194100,5736000200,38600,38600,38600,38600,0
|
|
20241129,194000,5736000200,38600,38600,38600,38600,0
|
|
20241129,193900,5736000200,38600,38600,38600,38600,0
|
|
20241129,193800,5736000200,38600,38600,38600,38600,0
|
|
20241129,193700,5736000200,38600,38600,38600,38600,0
|
|
20241129,193600,5736000200,38600,38600,38600,38600,0
|
|
20241129,193500,5736000200,38600,38600,38600,38600,0
|
|
20241129,193400,5736000200,38600,38600,38600,38600,0
|
|
20241129,193300,5736000200,38600,38600,38600,38600,0
|
|
20241129,193200,5736000200,38600,38600,38600,38600,0
|
|
20241129,193100,5736000200,38600,38600,38600,38600,0
|
|
20241129,193000,5736000200,38600,38600,38600,38600,0
|
|
20241129,192900,5736000200,38600,38600,38600,38600,0
|
|
20241129,192800,5736000200,38600,38600,38600,38600,0
|
|
20241129,192700,5736000200,38600,38600,38600,38600,0
|
|
20241129,192600,5736000200,38600,38600,38600,38600,0
|
|
20241129,192500,5736000200,38600,38600,38600,38600,0
|
|
20241129,192400,5736000200,38600,38600,38600,38600,0
|
|
20241129,192300,5736000200,38600,38600,38600,38600,0
|
|
20241129,192200,5736000200,38600,38600,38600,38600,0
|
|
20241129,192100,5736000200,38600,38600,38600,38600,0
|
|
20241129,192000,5736000200,38600,38600,38600,38600,0
|
|
20241129,191900,5736000200,38600,38600,38600,38600,0
|
|
20241129,191800,5736000200,38600,38600,38600,38600,0
|
|
20241129,191700,5736000200,38600,38600,38600,38600,0
|
|
20241129,191600,5736000200,38600,38600,38600,38600,0
|
|
20241129,191500,5736000200,38600,38600,38600,38600,0
|
|
20241129,191400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,191300,5736000200,38600,38600,38600,38600,0
|
|
20241129,191200,5736000200,38600,38600,38600,38600,0
|
|
20241129,191100,5736000200,38600,38600,38600,38600,0
|
|
20241129,191000,5736000200,38600,38600,38600,38600,0
|
|
20241129,190900,5736000200,38600,38600,38600,38600,0
|
|
20241129,190800,5736000200,38600,38600,38600,38600,0
|
|
20241129,190700,5736000200,38600,38600,38600,38600,0
|
|
20241129,190600,5736000200,38600,38600,38600,38600,0
|
|
20241129,190500,5736000200,38600,38600,38600,38600,0
|
|
20241129,190400,5736000200,38600,38600,38600,38600,0
|
|
20241129,190300,5736000200,38600,38600,38600,38600,0
|
|
20241129,190200,5736000200,38600,38600,38600,38600,0
|
|
20241129,190100,5736000200,38600,38600,38600,38600,0
|
|
20241129,190000,5736000200,38600,38600,38600,38600,0
|
|
20241129,185900,5736000200,38600,38600,38600,38600,0
|
|
20241129,185800,5736000200,38600,38600,38600,38600,0
|
|
20241129,185700,5736000200,38600,38600,38600,38600,0
|
|
20241129,185600,5736000200,38600,38600,38600,38600,0
|
|
20241129,185500,5736000200,38600,38600,38600,38600,0
|
|
20241129,185400,5736000200,38600,38600,38600,38600,0
|
|
20241129,185300,5736000200,38600,38600,38600,38600,0
|
|
20241129,185200,5736000200,38600,38600,38600,38600,0
|
|
20241129,185100,5736000200,38600,38600,38600,38600,0
|
|
20241129,185000,5736000200,38600,38600,38600,38600,0
|
|
20241129,184900,5736000200,38600,38600,38600,38600,0
|
|
20241129,184800,5736000200,38600,38600,38600,38600,0
|
|
20241129,184700,5736000200,38600,38600,38600,38600,0
|
|
20241129,184600,5736000200,38600,38600,38600,38600,0
|
|
20241129,184500,5736000200,38600,38600,38600,38600,0
|
|
20241129,184400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,184300,5736000200,38600,38600,38600,38600,0
|
|
20241129,184200,5736000200,38600,38600,38600,38600,0
|
|
20241129,184100,5736000200,38600,38600,38600,38600,0
|
|
20241129,184000,5736000200,38600,38600,38600,38600,0
|
|
20241129,183900,5736000200,38600,38600,38600,38600,0
|
|
20241129,183800,5736000200,38600,38600,38600,38600,0
|
|
20241129,183700,5736000200,38600,38600,38600,38600,0
|
|
20241129,183600,5736000200,38600,38600,38600,38600,0
|
|
20241129,183500,5736000200,38600,38600,38600,38600,0
|
|
20241129,183400,5736000200,38600,38600,38600,38600,0
|
|
20241129,183300,5736000200,38600,38600,38600,38600,0
|
|
20241129,183200,5736000200,38600,38600,38600,38600,0
|
|
20241129,183100,5736000200,38600,38600,38600,38600,0
|
|
20241129,183000,5736000200,38600,38600,38600,38600,0
|
|
20241129,182900,5736000200,38600,38600,38600,38600,0
|
|
20241129,182800,5736000200,38600,38600,38600,38600,0
|
|
20241129,182700,5736000200,38600,38600,38600,38600,0
|
|
20241129,182600,5736000200,38600,38600,38600,38600,0
|
|
20241129,182500,5736000200,38600,38600,38600,38600,0
|
|
20241129,182400,5736000200,38600,38600,38600,38600,0
|
|
20241129,182300,5736000200,38600,38600,38600,38600,0
|
|
20241129,182200,5736000200,38600,38600,38600,38600,0
|
|
20241129,182100,5736000200,38600,38600,38600,38600,0
|
|
20241129,182000,5736000200,38600,38600,38600,38600,0
|
|
20241129,181900,5736000200,38600,38600,38600,38600,0
|
|
20241129,181800,5736000200,38600,38600,38600,38600,0
|
|
20241129,181700,5736000200,38600,38600,38600,38600,0
|
|
20241129,181600,5736000200,38600,38600,38600,38600,0
|
|
20241129,181500,5736000200,38600,38600,38600,38600,0
|
|
20241129,181400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,181300,5736000200,38600,38600,38600,38600,0
|
|
20241129,181200,5736000200,38600,38600,38600,38600,0
|
|
20241129,181100,5736000200,38600,38600,38600,38600,0
|
|
20241129,181000,5736000200,38600,38600,38600,38600,0
|
|
20241129,180900,5736000200,38600,38600,38600,38600,0
|
|
20241129,180800,5736000200,38600,38600,38600,38600,0
|
|
20241129,180700,5736000200,38600,38600,38600,38600,0
|
|
20241129,180600,5736000200,38600,38600,38600,38600,0
|
|
20241129,180500,5736000200,38600,38600,38600,38600,0
|
|
20241129,180400,5736000200,38600,38600,38600,38600,0
|
|
20241129,180300,5736000200,38600,38600,38600,38600,0
|
|
20241129,180200,5736000200,38600,38600,38600,38600,0
|
|
20241129,180100,5736000200,38600,38600,38600,38600,0
|
|
20241129,180000,5736000200,38600,38600,38600,38600,0
|
|
20241129,175900,5736000200,38600,38600,38600,38600,0
|
|
20241129,175800,5736000200,38600,38600,38600,38600,0
|
|
20241129,175700,5736000200,38600,38600,38600,38600,0
|
|
20241129,175600,5736000200,38600,38600,38600,38600,0
|
|
20241129,175500,5736000200,38600,38600,38600,38600,0
|
|
20241129,175400,5736000200,38600,38600,38600,38600,0
|
|
20241129,175300,5736000200,38600,38600,38600,38600,0
|
|
20241129,175200,5736000200,38600,38600,38600,38600,0
|
|
20241129,175100,5736000200,38600,38600,38600,38600,0
|
|
20241129,175000,5736000200,38600,38600,38600,38600,0
|
|
20241129,174900,5736000200,38600,38600,38600,38600,0
|
|
20241129,174800,5736000200,38600,38600,38600,38600,0
|
|
20241129,174700,5736000200,38600,38600,38600,38600,0
|
|
20241129,174600,5736000200,38600,38600,38600,38600,0
|
|
20241129,174500,5736000200,38600,38600,38600,38600,0
|
|
20241129,174400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,174300,5736000200,38600,38600,38600,38600,0
|
|
20241129,174200,5736000200,38600,38600,38600,38600,0
|
|
20241129,174100,5736000200,38600,38600,38600,38600,0
|
|
20241129,174000,5736000200,38600,38600,38600,38600,0
|
|
20241129,173900,5736000200,38600,38600,38600,38600,0
|
|
20241129,173800,5736000200,38600,38600,38600,38600,0
|
|
20241129,173700,5736000200,38600,38600,38600,38600,0
|
|
20241129,173600,5736000200,38600,38600,38600,38600,0
|
|
20241129,173500,5736000200,38600,38600,38600,38600,0
|
|
20241129,173400,5736000200,38600,38600,38600,38600,0
|
|
20241129,173300,5736000200,38600,38600,38600,38600,0
|
|
20241129,173200,5736000200,38600,38600,38600,38600,0
|
|
20241129,173100,5736000200,38600,38600,38600,38600,0
|
|
20241129,173000,5736000200,38600,38600,38600,38600,0
|
|
20241129,172900,5736000200,38600,38600,38600,38600,0
|
|
20241129,172800,5736000200,38600,38600,38600,38600,0
|
|
20241129,172700,5736000200,38600,38600,38600,38600,0
|
|
20241129,172600,5736000200,38600,38600,38600,38600,0
|
|
20241129,172500,5736000200,38600,38600,38600,38600,0
|
|
20241129,172400,5736000200,38600,38600,38600,38600,0
|
|
20241129,172300,5736000200,38600,38600,38600,38600,0
|
|
20241129,172200,5736000200,38600,38600,38600,38600,0
|
|
20241129,172100,5736000200,38600,38600,38600,38600,0
|
|
20241129,172000,5736000200,38600,38600,38600,38600,0
|
|
20241129,171900,5736000200,38600,38600,38600,38600,0
|
|
20241129,171800,5736000200,38600,38600,38600,38600,0
|
|
20241129,171700,5736000200,38600,38600,38600,38600,0
|
|
20241129,171600,5736000200,38600,38600,38600,38600,0
|
|
20241129,171500,5736000200,38600,38600,38600,38600,0
|
|
20241129,171400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,171300,5736000200,38600,38600,38600,38600,0
|
|
20241129,171200,5736000200,38600,38600,38600,38600,0
|
|
20241129,171100,5736000200,38600,38600,38600,38600,0
|
|
20241129,171000,5736000200,38600,38600,38600,38600,0
|
|
20241129,170900,5736000200,38600,38600,38600,38600,0
|
|
20241129,170800,5736000200,38600,38600,38600,38600,0
|
|
20241129,170700,5736000200,38600,38600,38600,38600,0
|
|
20241129,170600,5736000200,38600,38600,38600,38600,0
|
|
20241129,170500,5736000200,38600,38600,38600,38600,0
|
|
20241129,170400,5736000200,38600,38600,38600,38600,0
|
|
20241129,170300,5736000200,38600,38600,38600,38600,0
|
|
20241129,170200,5736000200,38600,38600,38600,38600,0
|
|
20241129,170100,5736000200,38600,38600,38600,38600,0
|
|
20241129,170000,5736000200,38600,38600,38600,38600,0
|
|
20241129,165900,5736000200,38600,38600,38600,38600,0
|
|
20241129,165800,5736000200,38600,38600,38600,38600,0
|
|
20241129,165700,5736000200,38600,38600,38600,38600,0
|
|
20241129,165600,5736000200,38600,38600,38600,38600,0
|
|
20241129,165500,5736000200,38600,38600,38600,38600,0
|
|
20241129,165400,5736000200,38600,38600,38600,38600,0
|
|
20241129,165300,5736000200,38600,38600,38600,38600,0
|
|
20241129,165200,5736000200,38600,38600,38600,38600,0
|
|
20241129,165100,5736000200,38600,38600,38600,38600,0
|
|
20241129,165000,5736000200,38600,38600,38600,38600,0
|
|
20241129,164900,5736000200,38600,38600,38600,38600,0
|
|
20241129,164800,5736000200,38600,38600,38600,38600,0
|
|
20241129,164700,5736000200,38600,38600,38600,38600,0
|
|
20241129,164600,5736000200,38600,38600,38600,38600,0
|
|
20241129,164500,5736000200,38600,38600,38600,38600,0
|
|
20241129,164400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,164300,5736000200,38600,38600,38600,38600,0
|
|
20241129,164200,5736000200,38600,38600,38600,38600,0
|
|
20241129,164100,5736000200,38600,38600,38600,38600,0
|
|
20241129,164000,5736000200,38600,38600,38600,38600,0
|
|
20241129,163900,5736000200,38600,38600,38600,38600,0
|
|
20241129,163800,5736000200,38600,38600,38600,38600,0
|
|
20241129,163700,5736000200,38600,38600,38600,38600,0
|
|
20241129,163600,5736000200,38600,38600,38600,38600,0
|
|
20241129,163500,5736000200,38600,38600,38600,38600,0
|
|
20241129,163400,5736000200,38600,38600,38600,38600,0
|
|
20241129,163300,5736000200,38600,38600,38600,38600,0
|
|
20241129,163200,5736000200,38600,38600,38600,38600,0
|
|
20241129,163100,5736000200,38600,38600,38600,38600,0
|
|
20241129,163000,5736000200,38600,38600,38600,38600,0
|
|
20241129,162900,5736000200,38600,38600,38600,38600,0
|
|
20241129,162800,5736000200,38600,38600,38600,38600,0
|
|
20241129,162700,5736000200,38600,38600,38600,38600,0
|
|
20241129,162600,5736000200,38600,38600,38600,38600,0
|
|
20241129,162500,5736000200,38600,38600,38600,38600,0
|
|
20241129,162400,5736000200,38600,38600,38600,38600,0
|
|
20241129,162300,5736000200,38600,38600,38600,38600,0
|
|
20241129,162200,5736000200,38600,38600,38600,38600,0
|
|
20241129,162100,5736000200,38600,38600,38600,38600,0
|
|
20241129,162000,5736000200,38600,38600,38600,38600,0
|
|
20241129,161900,5736000200,38600,38600,38600,38600,0
|
|
20241129,161800,5736000200,38600,38600,38600,38600,0
|
|
20241129,161700,5736000200,38600,38600,38600,38600,0
|
|
20241129,161600,5736000200,38600,38600,38600,38600,0
|
|
20241129,161500,5736000200,38600,38600,38600,38600,0
|
|
20241129,161400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,161300,5736000200,38600,38600,38600,38600,0
|
|
20241129,161200,5736000200,38600,38600,38600,38600,0
|
|
20241129,161100,5736000200,38600,38600,38600,38600,0
|
|
20241129,161000,5736000200,38600,38600,38600,38600,0
|
|
20241129,160900,5736000200,38600,38600,38600,38600,0
|
|
20241129,160800,5736000200,38600,38600,38600,38600,0
|
|
20241129,160700,5736000200,38600,38600,38600,38600,0
|
|
20241129,160600,5736000200,38600,38600,38600,38600,0
|
|
20241129,160500,5736000200,38600,38600,38600,38600,0
|
|
20241129,160400,5736000200,38600,38600,38600,38600,0
|
|
20241129,160300,5736000200,38600,38600,38600,38600,0
|
|
20241129,160200,5736000200,38600,38600,38600,38600,0
|
|
20241129,160100,5736000200,38600,38600,38600,38600,0
|
|
20241129,160000,5736000200,38600,38600,38600,38600,0
|
|
20241129,155900,5736000200,38600,38600,38600,38600,0
|
|
20241129,155800,5736000200,38600,38600,38600,38600,0
|
|
20241129,155700,5736000200,38600,38600,38600,38600,0
|
|
20241129,155600,5736000200,38600,38600,38600,38600,0
|
|
20241129,155500,5736000200,38600,38600,38600,38600,0
|
|
20241129,155400,5736000200,38600,38600,38600,38600,0
|
|
20241129,155300,5736000200,38600,38600,38600,38600,0
|
|
20241129,155200,5736000200,38600,38600,38600,38600,0
|
|
20241129,155100,5736000200,38600,38600,38600,38600,0
|
|
20241129,155000,5736000200,38600,38600,38600,38600,0
|
|
20241129,154900,5736000200,38600,38600,38600,38600,0
|
|
20241129,154800,5736000200,38600,38600,38600,38600,0
|
|
20241129,154700,5736000200,38600,38600,38600,38600,0
|
|
20241129,154600,5736000200,38600,38600,38600,38600,0
|
|
20241129,154500,5736000200,38600,38600,38600,38600,0
|
|
20241129,154400,5736000200,38600,38600,38600,38600,9856
|
|
20241129,154300,5736000200,38600,38600,38600,38600,0
|
|
20241129,154200,5736000200,38600,38600,38600,38600,0
|
|
20241129,154100,5736000200,38600,38600,38600,38600,0
|
|
20241129,154000,5736000200,38600,38600,38600,38600,0
|
|
20241129,153900,5736000200,38600,38600,38600,38600,0
|
|
20241129,153800,5736000200,38600,38600,38600,38600,0
|
|
20241129,153700,5736000200,38600,38600,38600,38600,0
|
|
20241129,153600,5736000200,38600,38600,38600,38600,0
|
|
20241129,153500,5736000200,38600,38600,38600,38600,0
|
|
20241129,153400,5736000200,38600,38600,38600,38600,0
|
|
20241129,153300,5736000200,38600,38600,38600,38600,0
|
|
20241129,153200,5736000200,38600,38600,38600,38600,0
|
|
20241129,153100,5736000200,38600,38600,38600,38600,0
|
|
20241129,153000,5736000200,38600,38600,38600,38600,9856
|
|
20241129,152900,5355558600,38450,38450,38450,38450,0
|
|
20241129,152800,5355558600,38450,38450,38450,38450,0
|
|
20241129,152700,5355558600,38450,38450,38450,38450,0
|
|
20241129,152600,5355558600,38450,38450,38450,38450,0
|
|
20241129,152500,5355558600,38450,38450,38450,38450,0
|
|
20241129,152400,5355558600,38450,38450,38450,38450,0
|
|
20241129,152300,5355558600,38450,38450,38450,38450,0
|
|
20241129,152200,5355558600,38450,38450,38450,38450,0
|
|
20241129,152100,5355558600,38450,38450,38450,38450,0
|
|
20241129,152000,5355558600,38450,38450,38450,38450,0
|
|
20241129,151900,5355558600,38450,38450,38450,38400,503
|
|
20241129,151800,5336231000,38450,38500,38550,38400,188
|
|
20241129,151700,5328992700,38500,38500,38500,38450,228
|
|
20241129,151600,5320215150,38450,38500,38500,38400,472
|
|
20241129,151500,5302059950,38450,38450,38500,38400,279
|
|
20241129,151400,5291330200,38450,38400,38450,38350,221
|
|
20241129,151300,5282843750,38350,38500,38500,38350,1245
|
|
20241129,151200,5235031000,38500,38500,38500,38450,367
|
|
20241129,151100,5220901550,38500,38450,38500,38400,156
|
|
20241129,151000,5214900300,38450,38450,38450,38400,205
|
|
20241129,150900,5207018450,38450,38400,38450,38400,150
|
|
20241129,150800,5201251650,38400,38450,38450,38350,221
|
|
20241129,150700,5192764900,38450,38450,38450,38400,38
|
|
20241129,150600,5191304000,38450,38500,38500,38450,185
|
|
20241129,150500,5184185700,38500,38500,38500,38450,87
|
|
20241129,150400,5180836250,38500,38550,38550,38450,94
|
|
20241129,150300,5177213150,38500,38500,38550,38400,105
|
|
20241129,150200,5173169850,38400,38500,38550,38350,142
|
|
20241129,150100,5167715050,38550,38500,38550,38450,107
|
|
20241129,150000,5163596000,38450,38450,38500,38400,522
|
|
20241129,145900,5143519000,38400,38450,38450,38400,549
|
|
20241129,145800,5122427400,38450,38400,38450,38400,285
|
|
20241129,145700,5111477600,38400,38400,38450,38350,364
|
|
20241129,145600,5097499800,38400,38350,38400,38350,222
|
|
20241129,145500,5088979200,38400,38500,38500,38350,638
|
|
20241129,145400,5064459750,38400,38450,38500,38400,1989
|
|
20241129,145300,4988051750,38450,38500,38550,38450,784
|
|
20241129,145200,4957881500,38500,38450,38550,38450,260
|
|
20241129,145100,4947874000,38500,38500,38500,38450,242
|
|
20241129,145000,4938565550,38500,38500,38500,38400,617
|
|
20241129,144900,4914822450,38500,38450,38500,38400,435
|
|
20241129,144800,4898093300,38500,38500,38500,38450,351
|
|
20241129,144700,4884593400,38500,38450,38550,38450,535
|
|
20241129,144600,4863997450,38450,38500,38600,38450,337
|
|
20241129,144500,4851028100,38450,38500,38600,38450,1137
|
|
20241129,144400,4807247400,38500,38550,38550,38500,462
|
|
20241129,144300,4789452250,38550,38550,38550,38500,319
|
|
20241129,144200,4777160700,38550,38450,38550,38450,529
|
|
20241129,144100,4756798000,38500,38550,38550,38500,330
|
|
20241129,144000,4744089700,38500,38500,38550,38450,507
|
|
20241129,143900,4724569100,38500,38500,38550,38450,332
|
|
20241129,143800,4711794300,38500,38500,38550,38450,312
|
|
20241129,143700,4699781550,38550,38450,38550,38450,411
|
|
20241129,143600,4683957500,38450,38500,38500,38450,352
|
|
20241129,143500,4670411200,38500,38500,38600,38450,465
|
|
20241129,143400,4652505900,38450,38450,38500,38400,384
|
|
20241129,143300,4637744000,38500,38600,38600,38450,1402
|
|
20241129,143200,4583746750,38600,38600,38650,38550,880
|
|
20241129,143100,4549762600,38600,38650,38700,38600,384
|
|
20241129,143000,4534917450,38700,38650,38700,38600,281
|
|
20241129,142900,4524048450,38600,38650,38650,38600,329
|
|
20241129,142800,4511340900,38650,38700,38700,38600,302
|
|
20241129,142700,4499668800,38650,38650,38750,38650,460
|
|
20241129,142600,4481867550,38700,38650,38700,38600,413
|
|
20241129,142500,4465903050,38650,38700,38750,38600,484
|
|
20241129,142400,4447182450,38650,38650,38700,38650,194
|
|
20241129,142300,4439681250,38600,38700,38700,38600,122
|
|
20241129,142200,4434962850,38700,38650,38700,38600,744
|
|
20241129,142100,4406190550,38650,38650,38700,38650,197
|
|
20241129,142000,4398569750,38650,38650,38700,38600,1452
|
|
20241129,141900,4342497250,38650,38700,38700,38650,206
|
|
20241129,141800,4334528850,38700,38650,38700,38650,167
|
|
20241129,141700,4328068600,38700,38650,38700,38650,1079
|
|
20241129,141600,4286340250,38650,38700,38750,38650,319
|
|
20241129,141500,4273991400,38700,38700,38750,38700,651
|
|
20241129,141400,4248775350,38700,38650,38750,38650,135
|
|
20241129,141300,4243552150,38700,38700,38800,38700,339
|
|
20241129,141200,4230417800,38750,38700,38750,38700,525
|
|
20241129,141100,4210084000,38750,38700,38750,38700,185
|
|
20241129,141000,4202918500,38700,38750,38800,38700,582
|
|
20241129,140900,4180369450,38750,38750,38750,38700,290
|
|
20241129,140800,4169135750,38750,38700,38750,38700,155
|
|
20241129,140700,4163132900,38750,38750,38800,38700,438
|
|
20241129,140600,4146163350,38750,38800,38800,38700,578
|
|
20241129,140500,4123762650,38800,38750,38800,38750,106
|
|
20241129,140400,4119653350,38700,38700,38750,38700,112
|
|
20241129,140300,4115316450,38700,38750,38800,38700,161
|
|
20241129,140200,4109081450,38700,38700,38750,38650,125
|
|
20241129,140100,4104244350,38750,38750,38800,38650,214
|
|
20241129,140000,4095956600,38800,38750,38800,38750,512
|
|
20241129,135900,4076098850,38700,38700,38750,38650,247
|
|
20241129,135800,4066539800,38700,38750,38800,38700,74
|
|
20241129,135700,4063672650,38750,38750,38800,38700,406
|
|
20241129,135600,4047923850,38750,38800,38800,38700,245
|
|
20241129,135500,4038426750,38800,38750,38800,38750,390
|
|
20241129,135400,4023310700,38700,38700,38750,38700,320
|
|
20241129,135300,4010915700,38750,38700,38750,38700,727
|
|
20241129,135200,3982749350,38750,38750,38750,38700,507
|
|
20241129,135100,3963107100,38750,38700,38750,38700,97
|
|
20241129,135000,3959351650,38750,38700,38750,38700,235
|
|
20241129,134900,3950253850,38650,38700,38700,38650,151
|
|
20241129,134800,3944413050,38650,38700,38750,38650,171
|
|
20241129,134700,3937798650,38650,38750,38750,38650,1122
|
|
20241129,134600,3894332850,38750,38800,38800,38700,265
|
|
20241129,134500,3884062750,38800,38650,38800,38650,178
|
|
20241129,134400,3877170650,38700,38650,38700,38650,228
|
|
20241129,134300,3868356950,38650,38700,38750,38650,545
|
|
20241129,134200,3847256000,38700,38700,38750,38650,1029
|
|
20241129,134100,3807432750,38650,38650,38700,38650,84
|
|
20241129,134000,3804185850,38650,38650,38700,38600,527
|
|
20241129,133900,3783818500,38600,38650,38650,38600,165
|
|
20241129,133800,3777444650,38600,38650,38650,38600,166
|
|
20241129,133700,3771032050,38600,38600,38600,38550,174
|
|
20241129,133600,3764316200,38600,38600,38650,38600,108
|
|
20241129,133500,3760147350,38550,38600,38650,38550,711
|
|
20241129,133400,3732690150,38650,38650,38650,38600,228
|
|
20241129,133300,3723888550,38650,38650,38650,38600,279
|
|
20241129,133200,3713110200,38650,38650,38700,38650,516
|
|
20241129,133100,3693165200,38650,38700,38750,38650,335
|
|
20241129,133000,3680200200,38750,38750,38750,38650,142
|
|
20241129,132900,3674707200,38700,38650,38700,38650,387
|
|
20241129,132800,3659736550,38650,38650,38700,38650,112
|
|
20241129,132700,3655405650,38750,38700,38750,38650,857
|
|
20241129,132600,3622227250,38750,38650,38750,38650,174
|
|
20241129,132500,3615496750,38700,38750,38800,38650,975
|
|
20241129,132400,3577748900,38750,38750,38800,38700,564
|
|
20241129,132300,3555896650,38800,38800,38800,38750,385
|
|
20241129,132200,3540962850,38800,38750,38800,38750,529
|
|
20241129,132100,3520438900,38750,38750,38800,38750,191
|
|
20241129,132000,3513031600,38750,38750,38800,38700,852
|
|
20241129,131900,3479997300,38750,38700,38800,38700,229
|
|
20241129,131800,3471124100,38750,38750,38750,38700,349
|
|
20241129,131700,3457601150,38800,38750,38800,38700,76
|
|
20241129,131600,3454656500,38800,38750,38800,38700,163
|
|
20241129,131500,3448340500,38750,38700,38750,38700,421
|
|
20241129,131400,3432027750,38700,38800,38850,38650,1070
|
|
20241129,131300,3390524950,38850,38750,38850,38700,1146
|
|
20241129,131200,3346070350,38700,38700,38750,38700,444
|
|
20241129,131100,3328868700,38750,38750,38800,38750,158
|
|
20241129,131000,3322745150,38750,38700,38800,38700,521
|
|
20241129,130900,3302552850,38700,38700,38750,38650,134
|
|
20241129,130800,3297362800,38700,38700,38700,38650,137
|
|
20241129,130700,3292064600,38700,38600,38700,38550,1778
|
|
20241129,130600,3223342300,38550,38450,38600,38450,2490
|
|
20241129,130500,3127407100,38450,38400,38450,38350,1107
|
|
20241129,130400,3084896450,38400,38400,38400,38400,68
|
|
20241129,130300,3082285250,38350,38450,38450,38350,151
|
|
20241129,130200,3076482000,38450,38450,38500,38350,562
|
|
20241129,130100,3054884850,38450,38400,38450,38400,155
|
|
20241129,130000,3048926200,38400,38450,38450,38400,354
|
|
20241129,125900,3035315900,38450,38450,38450,38400,139
|
|
20241129,125800,3029971950,38450,38350,38500,38350,126
|
|
20241129,125700,3025130650,38350,38350,38450,38350,434
|
|
20241129,125600,3008453600,38400,38450,38450,38400,201
|
|
20241129,125500,3000729900,38450,38400,38450,38400,21
|
|
20241129,125400,2999923100,38450,38400,38450,38350,48
|
|
20241129,125300,2998078900,38400,38450,38500,38400,204
|
|
20241129,125200,2990235350,38450,38400,38450,38400,32
|
|
20241129,125100,2989006050,38350,38350,38400,38350,25
|
|
20241129,125000,2988046400,38400,38400,38400,38350,237
|
|
20241129,124900,2978946050,38400,38400,38400,38350,111
|
|
20241129,124800,2974684100,38400,38400,38400,38350,231
|
|
20241129,124700,2965815000,38450,38400,38450,38400,49
|
|
20241129,124600,2963931550,38450,38500,38500,38450,104
|
|
20241129,124500,2959932450,38500,38500,38500,38450,130
|
|
20241129,124400,2954932800,38450,38500,38500,38450,11
|
|
20241129,124300,2954509800,38450,38500,38500,38450,146
|
|
20241129,124200,2948890000,38500,38500,38500,38450,111
|
|
20241129,124100,2944621200,38450,38450,38450,38450,87
|
|
20241129,124000,2941276050,38500,38500,38500,38450,58
|
|
20241129,123900,2939043150,38450,38500,38500,38450,138
|
|
20241129,123800,2933733200,38450,38500,38500,38450,152
|
|
20241129,123700,2927881750,38450,38500,38500,38450,14
|
|
20241129,123600,2927343250,38500,38400,38500,38400,135
|
|
20241129,123500,2922147350,38400,38450,38500,38400,179
|
|
20241129,123400,2915264750,38450,38450,38450,38400,37
|
|
20241129,123300,2913842600,38450,38450,38450,38400,94
|
|
20241129,123200,2910228700,38450,38400,38450,38400,43
|
|
20241129,123100,2908577450,38450,38450,38450,38400,256
|
|
20241129,123000,2898734800,38450,38450,38450,38400,40
|
|
20241129,122900,2897197300,38400,38450,38450,38400,103
|
|
20241129,122800,2893237500,38450,38450,38450,38400,38
|
|
20241129,122700,2891778050,38450,38450,38500,38400,110
|
|
20241129,122600,2887548750,38500,38500,38500,38450,723
|
|
20241129,122500,2859713950,38500,38500,38500,38450,463
|
|
20241129,122400,2841888900,38500,38400,38500,38400,1556
|
|
20241129,122300,2782025300,38450,38400,38450,38400,416
|
|
20241129,122200,2766030450,38400,38450,38450,38400,43
|
|
20241129,122100,2764378300,38300,38450,38450,38300,121
|
|
20241129,122000,2759735350,38400,38450,38450,38400,87
|
|
20241129,121900,2756391600,38450,38450,38450,38450,85
|
|
20241129,121800,2753123350,38400,38300,38400,38300,345
|
|
20241129,121700,2739877500,38350,38350,38400,38350,196
|
|
20241129,121600,2732357100,38350,38400,38400,38350,122
|
|
20241129,121500,2727672650,38350,38350,38400,38350,190
|
|
20241129,121400,2720385950,38350,38400,38400,38350,41
|
|
20241129,121300,2718812000,38350,38350,38400,38350,123
|
|
20241129,121200,2714091650,38400,38400,38400,38350,70
|
|
20241129,121100,2711404200,38400,38350,38400,38350,69
|
|
20241129,121000,2708755900,38400,38350,38400,38350,49
|
|
20241129,120900,2706875000,38400,38350,38400,38350,234
|
|
20241129,120800,2697896100,38350,38350,38350,38300,170
|
|
20241129,120700,2691380550,38350,38400,38400,38350,113
|
|
20241129,120600,2687044500,38400,38300,38400,38300,1038
|
|
20241129,120500,2647206650,38300,38300,38300,38300,118
|
|
20241129,120400,2642687250,38300,38250,38350,38250,74
|
|
20241129,120300,2639852850,38300,38300,38300,38250,133
|
|
20241129,120200,2634759150,38300,38250,38300,38200,183
|
|
20241129,120100,2627758350,38250,38300,38300,38250,60
|
|
20241129,120000,2625461050,38300,38250,38300,38250,114
|
|
20241129,115900,2621099350,38150,38150,38150,38100,48
|
|
20241129,115800,2619268650,38150,38150,38150,38100,45
|
|
20241129,115700,2617552400,38150,38200,38250,38150,166
|
|
20241129,115600,2611211550,38200,38150,38200,38150,23
|
|
20241129,115500,2610333950,38100,38100,38150,38100,102
|
|
20241129,115400,2606445050,38150,38100,38150,38100,72
|
|
20241129,115300,2603699200,38050,38050,38100,38050,85
|
|
20241129,115200,2600461800,38050,38100,38100,38050,68
|
|
20241129,115100,2597871700,38150,38150,38150,38050,442
|
|
20241129,115000,2581029250,38150,38150,38150,38100,77
|
|
20241129,114900,2578092250,38150,38100,38150,38100,141
|
|
20241129,114800,2572713950,38150,38150,38150,38100,46
|
|
20241129,114700,2570959150,38150,38150,38150,38100,173
|
|
20241129,114600,2564365100,38150,38200,38200,38100,424
|
|
20241129,114500,2548186300,38200,38150,38200,38150,28
|
|
20241129,114400,2547117250,38200,38100,38250,38100,88
|
|
20241129,114300,2543761600,38150,38150,38200,38100,518
|
|
20241129,114200,2523998550,38150,38250,38250,38150,413
|
|
20241129,114100,2508226750,38250,38250,38250,38200,114
|
|
20241129,114000,2503866850,38250,38350,38350,38250,370
|
|
20241129,113900,2489702850,38350,38300,38350,38300,62
|
|
20241129,113800,2487327300,38350,38300,38350,38300,92
|
|
20241129,113700,2483800950,38300,38350,38350,38300,24
|
|
20241129,113600,2482881000,38350,38350,38400,38300,250
|
|
20241129,113500,2473294050,38300,38300,38350,38300,47
|
|
20241129,113400,2471492700,38300,38300,38350,38300,107
|
|
20241129,113300,2467392650,38300,38350,38350,38300,69
|
|
20241129,113200,2464747050,38350,38350,38350,38300,65
|
|
20241129,113100,2462255200,38350,38300,38350,38300,43
|
|
20241129,113000,2460606600,38350,38300,38400,38300,333
|
|
20241129,112900,2447836200,38300,38300,38350,38250,254
|
|
20241129,112800,2438105250,38300,38250,38300,38200,145
|
|
20241129,112700,2432557650,38300,38250,38300,38200,33
|
|
20241129,112600,2431294800,38300,38200,38300,38200,133
|
|
20241129,112500,2426207750,38200,38250,38250,38200,54
|
|
20241129,112400,2424143150,38200,38250,38250,38150,56
|
|
20241129,112300,2422004700,38250,38150,38250,38150,196
|
|
20241129,112200,2414513600,38150,38200,38250,38150,111
|
|
20241129,112100,2410275800,38100,38250,38400,38100,823
|
|
20241129,112000,2378827950,38250,38300,38300,38200,681
|
|
20241129,111900,2352795900,38250,38250,38250,38250,65
|
|
20241129,111800,2350309650,38300,38300,38300,38250,64
|
|
20241129,111700,2347858900,38300,38200,38300,38200,94
|
|
20241129,111600,2344261850,38250,38250,38300,38250,166
|
|
20241129,111500,2337911950,38250,38250,38300,38250,244
|
|
20241129,111400,2328578000,38300,38300,38300,38250,78
|
|
20241129,111300,2325591150,38300,38300,38300,38250,114
|
|
20241129,111200,2321225500,38250,38300,38300,38250,126
|
|
20241129,111100,2316400300,38250,38300,38350,38250,306
|
|
20241129,111000,2304679500,38300,38300,38350,38300,230
|
|
20241129,110900,2295864450,38300,38400,38400,38300,498
|
|
20241129,110800,2276766050,38400,38350,38400,38350,43
|
|
20241129,110700,2275115500,38350,38400,38400,38350,52
|
|
20241129,110600,2273120200,38350,38350,38400,38350,141
|
|
20241129,110500,2267710300,38300,38350,38350,38300,62
|
|
20241129,110400,2265333500,38300,38350,38400,38300,143
|
|
20241129,110300,2259849950,38400,38350,38400,38350,139
|
|
20241129,110200,2254512800,38400,38350,38400,38350,461
|
|
20241129,110100,2236811300,38350,38400,38400,38350,129
|
|
20241129,110000,2231862650,38400,38300,38400,38300,505
|
|
20241129,105900,2212514350,38300,38300,38300,38300,124
|
|
20241129,105800,2207765150,38300,38300,38300,38250,72
|
|
20241129,105700,2205008600,38300,38300,38300,38250,133
|
|
20241129,105600,2199915150,38250,38200,38250,38150,629
|
|
20241129,105500,2175859250,38200,38150,38250,38150,12
|
|
20241129,105400,2175400900,38150,38250,38250,38150,31
|
|
20241129,105300,2174216450,38200,38150,38250,38150,305
|
|
20241129,105200,2162564550,38150,38100,38200,38100,33
|
|
20241129,105100,2161304750,38150,38150,38150,38100,134
|
|
20241129,105000,2156193100,38100,38150,38200,38100,122
|
|
20241129,104900,2151539800,38150,38150,38150,38100,87
|
|
20241129,104800,2148222900,38150,38200,38200,38150,286
|
|
20241129,104700,2137307700,38200,38250,38300,38200,620
|
|
20241129,104600,2113617650,38300,38250,38300,38250,82
|
|
20241129,104500,2110477600,38300,38300,38300,38250,67
|
|
20241129,104400,2107912950,38250,38250,38300,38250,129
|
|
20241129,104300,2102978500,38250,38300,38300,38200,141
|
|
20241129,104200,2097585800,38200,38300,38300,38200,282
|
|
20241129,104100,2086796900,38250,38250,38300,38250,59
|
|
20241129,104000,2084539300,38250,38350,38350,38250,429
|
|
20241129,103900,2068119400,38350,38350,38350,38300,628
|
|
20241129,103800,2044041550,38350,38350,38350,38300,206
|
|
20241129,103700,2036148550,38300,38350,38350,38300,26
|
|
20241129,103600,2035152500,38350,38300,38350,38300,183
|
|
20241129,103500,2028135450,38350,38350,38350,38350,5
|
|
20241129,103400,2027943700,38300,38300,38350,38300,104
|
|
20241129,103300,2023958700,38300,38350,38350,38300,320
|
|
20241129,103200,2011699650,38350,38300,38350,38300,234
|
|
20241129,103100,2002735200,38350,38350,38400,38350,176
|
|
20241129,103000,1995985100,38350,38400,38400,38300,178
|
|
20241129,102900,1989155350,38400,38350,38400,38350,59
|
|
20241129,102800,1986890400,38350,38350,38400,38350,150
|
|
20241129,102700,1981136300,38350,38300,38400,38250,726
|
|
20241129,102600,1953316150,38300,38300,38300,38250,89
|
|
20241129,102500,1949908400,38250,38300,38300,38250,85
|
|
20241129,102400,1946653500,38300,38250,38300,38200,183
|
|
20241129,102300,1939651350,38250,38250,38250,38200,202
|
|
20241129,102200,1931929450,38200,38250,38250,38200,353
|
|
20241129,102100,1918433350,38250,38300,38350,38250,532
|
|
20241129,102000,1898055800,38300,38250,38350,38250,191
|
|
20241129,101900,1890737650,38300,38300,38300,38250,216
|
|
20241129,101800,1882465950,38400,38400,38400,38350,39
|
|
20241129,101700,1880969500,38400,38400,38400,38250,399
|
|
20241129,101600,1865649500,38350,38300,38400,38300,192
|
|
20241129,101500,1858285400,38300,38400,38400,38250,100
|
|
20241129,101400,1854447550,38400,38350,38400,38350,895
|
|
20241129,101300,1820099550,38300,38250,38300,38250,403
|
|
20241129,101200,1804677600,38250,38300,38300,38250,26
|
|
20241129,101100,1803682200,38300,38250,38300,38150,106
|
|
20241129,101000,1799629350,38300,38300,38350,38250,280
|
|
20241129,100900,1788905400,38300,38250,38300,38250,421
|
|
20241129,100800,1772790750,38200,38150,38200,38000,670
|
|
20241129,100700,1747221600,38150,38100,38150,38000,439
|
|
20241129,100600,1730508400,38100,38100,38150,37900,838
|
|
20241129,100500,1698609600,38100,38000,38150,37950,2929
|
|
20241129,100400,1587347450,38000,38050,38050,37950,928
|
|
20241129,100300,1552082800,38000,38150,38200,38000,1813
|
|
20241129,100200,1483020950,38150,38200,38200,38150,102
|
|
20241129,100100,1479124750,38200,38200,38200,38150,297
|
|
20241129,100000,1467785700,38200,38200,38250,38150,156
|
|
20241129,095900,1461824450,38200,38150,38200,38150,86
|
|
20241129,095800,1458540000,38200,38200,38200,38100,731
|
|
20241129,095700,1430683000,38200,38150,38200,38050,268
|
|
20241129,095600,1420472050,38150,38150,38200,38150,210
|
|
20241129,095500,1412460500,38100,38200,38200,38100,294
|
|
20241129,095400,1401254000,38200,38150,38200,38100,131
|
|
20241129,095300,1396257350,38200,38150,38250,38150,1353
|
|
20241129,095200,1344568300,38150,38250,38250,38150,698
|
|
20241129,095100,1317925850,38200,38250,38250,38200,1031
|
|
20241129,095000,1278505800,38300,38300,38350,38250,240
|
|
20241129,094900,1269313150,38250,38350,38350,38250,109
|
|
20241129,094800,1265136700,38300,38350,38400,38300,290
|
|
20241129,094700,1254015600,38300,38400,38400,38300,261
|
|
20241129,094600,1244019200,38400,38350,38400,38350,152
|
|
20241129,094500,1238189950,38350,38450,38450,38350,757
|
|
20241129,094400,1209130550,38450,38450,38450,38450,43
|
|
20241129,094300,1207477200,38450,38500,38500,38450,1177
|
|
20241129,094200,1162211400,38500,38500,38550,38500,3517
|
|
20241129,094100,1026800650,38500,38350,38500,38350,3757
|
|
20241129,094000,882375000,38300,38250,38300,38250,153
|
|
20241129,093900,876515300,38250,38350,38350,38200,252
|
|
20241129,093800,866866750,38300,38250,38350,38250,113
|
|
20241129,093700,862541900,38300,38350,38350,38250,79
|
|
20241129,093600,859519150,38400,38250,38400,38250,362
|
|
20241129,093500,845667100,38300,38350,38400,38250,922
|
|
20241129,093400,810318550,38400,38350,38400,38350,88
|
|
20241129,093300,806941450,38400,38400,38400,38350,172
|
|
20241129,093200,800341500,38350,38350,38400,38300,109
|
|
20241129,093100,796159500,38400,38400,38500,38400,171
|
|
20241129,093000,789585400,38400,38400,38500,38350,1961
|
|
20241129,092900,714240450,38350,38300,38350,38300,656
|
|
20241129,092800,689093400,38300,38250,38300,38100,513
|
|
20241129,092700,669490100,38250,38200,38250,38150,124
|
|
20241129,092600,664750900,38200,38150,38250,38150,17
|
|
20241129,092500,664100800,38150,38100,38200,38050,156
|
|
20241129,092400,658146300,38050,38100,38150,38050,35
|
|
20241129,092300,656812800,38150,38000,38150,38000,128
|
|
20241129,092200,651940750,38050,38150,38150,38050,1099
|
|
20241129,092100,610067750,38150,38150,38200,38150,343
|
|
20241129,092000,596982250,38150,38350,38350,38150,898
|
|
20241129,091900,562657800,38350,38250,38350,38250,191
|
|
20241129,091800,555342150,38250,38200,38300,38200,57
|
|
20241129,091700,553161600,38200,38350,38350,38200,698
|
|
20241129,091600,526477050,38350,38350,38400,38350,508
|
|
20241129,091500,506984550,38350,38250,38350,38250,381
|
|
20241129,091400,492395300,38250,38200,38300,38200,183
|
|
20241129,091300,485396350,38200,38200,38200,38150,608
|
|
20241129,091200,462196400,38200,38250,38350,38150,352
|
|
20241129,091100,448750500,38250,38200,38300,38200,229
|
|
20241129,091000,439998300,38200,38200,38250,38150,1871
|
|
20241129,090900,368523500,38150,38300,38300,38150,1108
|
|
20241129,090800,326185800,38300,38300,38350,38250,798
|
|
20241129,090700,295622150,38250,38450,38450,38250,464
|
|
20241129,090600,277831100,38450,38150,38450,38100,1169
|
|
20241129,090500,233052000,38150,38200,38250,38150,90
|
|
20241129,090400,229616000,38200,38200,38200,38050,308
|
|
20241129,090300,217865200,38200,38250,38250,38100,247
|
|
20241129,090200,208443950,38250,38150,38250,37950,2439
|
|
20241129,090100,115522700,38150,38150,38300,38100,566
|
|
20241129,090000,93911550,38250,38450,38450,38150,2427
|