716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,205300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,205200,3394638410,21000,21000,21000,21000,0
|
|
20241129,205100,3394638410,21000,21000,21000,21000,0
|
|
20241129,205000,3394638410,21000,21000,21000,21000,0
|
|
20241129,204900,3394638410,21000,21000,21000,21000,0
|
|
20241129,204800,3394638410,21000,21000,21000,21000,0
|
|
20241129,204700,3394638410,21000,21000,21000,21000,0
|
|
20241129,204600,3394638410,21000,21000,21000,21000,0
|
|
20241129,204500,3394638410,21000,21000,21000,21000,0
|
|
20241129,204400,3394638410,21000,21000,21000,21000,0
|
|
20241129,204300,3394638410,21000,21000,21000,21000,0
|
|
20241129,204200,3394638410,21000,21000,21000,21000,0
|
|
20241129,204100,3394638410,21000,21000,21000,21000,0
|
|
20241129,204000,3394638410,21000,21000,21000,21000,0
|
|
20241129,203900,3394638410,21000,21000,21000,21000,0
|
|
20241129,203800,3394638410,21000,21000,21000,21000,0
|
|
20241129,203700,3394638410,21000,21000,21000,21000,0
|
|
20241129,203600,3394638410,21000,21000,21000,21000,0
|
|
20241129,203500,3394638410,21000,21000,21000,21000,0
|
|
20241129,203400,3394638410,21000,21000,21000,21000,0
|
|
20241129,203300,3394638410,21000,21000,21000,21000,0
|
|
20241129,203200,3394638410,21000,21000,21000,21000,0
|
|
20241129,203100,3394638410,21000,21000,21000,21000,0
|
|
20241129,203000,3394638410,21000,21000,21000,21000,0
|
|
20241129,202900,3394638410,21000,21000,21000,21000,0
|
|
20241129,202800,3394638410,21000,21000,21000,21000,0
|
|
20241129,202700,3394638410,21000,21000,21000,21000,0
|
|
20241129,202600,3394638410,21000,21000,21000,21000,0
|
|
20241129,202500,3394638410,21000,21000,21000,21000,0
|
|
20241129,202400,3394638410,21000,21000,21000,21000,0
|
|
20241129,202300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,202200,3394638410,21000,21000,21000,21000,0
|
|
20241129,202100,3394638410,21000,21000,21000,21000,0
|
|
20241129,202000,3394638410,21000,21000,21000,21000,0
|
|
20241129,201900,3394638410,21000,21000,21000,21000,0
|
|
20241129,201800,3394638410,21000,21000,21000,21000,0
|
|
20241129,201700,3394638410,21000,21000,21000,21000,0
|
|
20241129,201600,3394638410,21000,21000,21000,21000,0
|
|
20241129,201500,3394638410,21000,21000,21000,21000,0
|
|
20241129,201400,3394638410,21000,21000,21000,21000,0
|
|
20241129,201300,3394638410,21000,21000,21000,21000,0
|
|
20241129,201200,3394638410,21000,21000,21000,21000,0
|
|
20241129,201100,3394638410,21000,21000,21000,21000,0
|
|
20241129,201000,3394638410,21000,21000,21000,21000,0
|
|
20241129,200900,3394638410,21000,21000,21000,21000,0
|
|
20241129,200800,3394638410,21000,21000,21000,21000,0
|
|
20241129,200700,3394638410,21000,21000,21000,21000,0
|
|
20241129,200600,3394638410,21000,21000,21000,21000,0
|
|
20241129,200500,3394638410,21000,21000,21000,21000,0
|
|
20241129,200400,3394638410,21000,21000,21000,21000,0
|
|
20241129,200300,3394638410,21000,21000,21000,21000,0
|
|
20241129,200200,3394638410,21000,21000,21000,21000,0
|
|
20241129,200100,3394638410,21000,21000,21000,21000,0
|
|
20241129,200000,3394638410,21000,21000,21000,21000,0
|
|
20241129,195900,3394638410,21000,21000,21000,21000,0
|
|
20241129,195800,3394638410,21000,21000,21000,21000,0
|
|
20241129,195700,3394638410,21000,21000,21000,21000,0
|
|
20241129,195600,3394638410,21000,21000,21000,21000,0
|
|
20241129,195500,3394638410,21000,21000,21000,21000,0
|
|
20241129,195400,3394638410,21000,21000,21000,21000,0
|
|
20241129,195300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,195200,3394638410,21000,21000,21000,21000,0
|
|
20241129,195100,3394638410,21000,21000,21000,21000,0
|
|
20241129,195000,3394638410,21000,21000,21000,21000,0
|
|
20241129,194900,3394638410,21000,21000,21000,21000,0
|
|
20241129,194800,3394638410,21000,21000,21000,21000,0
|
|
20241129,194700,3394638410,21000,21000,21000,21000,0
|
|
20241129,194600,3394638410,21000,21000,21000,21000,0
|
|
20241129,194500,3394638410,21000,21000,21000,21000,0
|
|
20241129,194400,3394638410,21000,21000,21000,21000,0
|
|
20241129,194300,3394638410,21000,21000,21000,21000,0
|
|
20241129,194200,3394638410,21000,21000,21000,21000,0
|
|
20241129,194100,3394638410,21000,21000,21000,21000,0
|
|
20241129,194000,3394638410,21000,21000,21000,21000,0
|
|
20241129,193900,3394638410,21000,21000,21000,21000,0
|
|
20241129,193800,3394638410,21000,21000,21000,21000,0
|
|
20241129,193700,3394638410,21000,21000,21000,21000,0
|
|
20241129,193600,3394638410,21000,21000,21000,21000,0
|
|
20241129,193500,3394638410,21000,21000,21000,21000,0
|
|
20241129,193400,3394638410,21000,21000,21000,21000,0
|
|
20241129,193300,3394638410,21000,21000,21000,21000,0
|
|
20241129,193200,3394638410,21000,21000,21000,21000,0
|
|
20241129,193100,3394638410,21000,21000,21000,21000,0
|
|
20241129,193000,3394638410,21000,21000,21000,21000,0
|
|
20241129,192900,3394638410,21000,21000,21000,21000,0
|
|
20241129,192800,3394638410,21000,21000,21000,21000,0
|
|
20241129,192700,3394638410,21000,21000,21000,21000,0
|
|
20241129,192600,3394638410,21000,21000,21000,21000,0
|
|
20241129,192500,3394638410,21000,21000,21000,21000,0
|
|
20241129,192400,3394638410,21000,21000,21000,21000,0
|
|
20241129,192300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,192200,3394638410,21000,21000,21000,21000,0
|
|
20241129,192100,3394638410,21000,21000,21000,21000,0
|
|
20241129,192000,3394638410,21000,21000,21000,21000,0
|
|
20241129,191900,3394638410,21000,21000,21000,21000,0
|
|
20241129,191800,3394638410,21000,21000,21000,21000,0
|
|
20241129,191700,3394638410,21000,21000,21000,21000,0
|
|
20241129,191600,3394638410,21000,21000,21000,21000,0
|
|
20241129,191500,3394638410,21000,21000,21000,21000,0
|
|
20241129,191400,3394638410,21000,21000,21000,21000,0
|
|
20241129,191300,3394638410,21000,21000,21000,21000,0
|
|
20241129,191200,3394638410,21000,21000,21000,21000,0
|
|
20241129,191100,3394638410,21000,21000,21000,21000,0
|
|
20241129,191000,3394638410,21000,21000,21000,21000,0
|
|
20241129,190900,3394638410,21000,21000,21000,21000,0
|
|
20241129,190800,3394638410,21000,21000,21000,21000,0
|
|
20241129,190700,3394638410,21000,21000,21000,21000,0
|
|
20241129,190600,3394638410,21000,21000,21000,21000,0
|
|
20241129,190500,3394638410,21000,21000,21000,21000,0
|
|
20241129,190400,3394638410,21000,21000,21000,21000,0
|
|
20241129,190300,3394638410,21000,21000,21000,21000,0
|
|
20241129,190200,3394638410,21000,21000,21000,21000,0
|
|
20241129,190100,3394638410,21000,21000,21000,21000,0
|
|
20241129,190000,3394638410,21000,21000,21000,21000,0
|
|
20241129,185900,3394638410,21000,21000,21000,21000,0
|
|
20241129,185800,3394638410,21000,21000,21000,21000,0
|
|
20241129,185700,3394638410,21000,21000,21000,21000,0
|
|
20241129,185600,3394638410,21000,21000,21000,21000,0
|
|
20241129,185500,3394638410,21000,21000,21000,21000,0
|
|
20241129,185400,3394638410,21000,21000,21000,21000,0
|
|
20241129,185300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,185200,3394638410,21000,21000,21000,21000,0
|
|
20241129,185100,3394638410,21000,21000,21000,21000,0
|
|
20241129,185000,3394638410,21000,21000,21000,21000,0
|
|
20241129,184900,3394638410,21000,21000,21000,21000,0
|
|
20241129,184800,3394638410,21000,21000,21000,21000,0
|
|
20241129,184700,3394638410,21000,21000,21000,21000,0
|
|
20241129,184600,3394638410,21000,21000,21000,21000,0
|
|
20241129,184500,3394638410,21000,21000,21000,21000,0
|
|
20241129,184400,3394638410,21000,21000,21000,21000,0
|
|
20241129,184300,3394638410,21000,21000,21000,21000,0
|
|
20241129,184200,3394638410,21000,21000,21000,21000,0
|
|
20241129,184100,3394638410,21000,21000,21000,21000,0
|
|
20241129,184000,3394638410,21000,21000,21000,21000,0
|
|
20241129,183900,3394638410,21000,21000,21000,21000,0
|
|
20241129,183800,3394638410,21000,21000,21000,21000,0
|
|
20241129,183700,3394638410,21000,21000,21000,21000,0
|
|
20241129,183600,3394638410,21000,21000,21000,21000,0
|
|
20241129,183500,3394638410,21000,21000,21000,21000,0
|
|
20241129,183400,3394638410,21000,21000,21000,21000,0
|
|
20241129,183300,3394638410,21000,21000,21000,21000,0
|
|
20241129,183200,3394638410,21000,21000,21000,21000,0
|
|
20241129,183100,3394638410,21000,21000,21000,21000,0
|
|
20241129,183000,3394638410,21000,21000,21000,21000,0
|
|
20241129,182900,3394638410,21000,21000,21000,21000,0
|
|
20241129,182800,3394638410,21000,21000,21000,21000,0
|
|
20241129,182700,3394638410,21000,21000,21000,21000,0
|
|
20241129,182600,3394638410,21000,21000,21000,21000,0
|
|
20241129,182500,3394638410,21000,21000,21000,21000,0
|
|
20241129,182400,3394638410,21000,21000,21000,21000,0
|
|
20241129,182300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,182200,3394638410,21000,21000,21000,21000,0
|
|
20241129,182100,3394638410,21000,21000,21000,21000,0
|
|
20241129,182000,3394638410,21000,21000,21000,21000,0
|
|
20241129,181900,3394638410,21000,21000,21000,21000,0
|
|
20241129,181800,3394638410,21000,21000,21000,21000,0
|
|
20241129,181700,3394638410,21000,21000,21000,21000,0
|
|
20241129,181600,3394638410,21000,21000,21000,21000,0
|
|
20241129,181500,3394638410,21000,21000,21000,21000,0
|
|
20241129,181400,3394638410,21000,21000,21000,21000,0
|
|
20241129,181300,3394638410,21000,21000,21000,21000,0
|
|
20241129,181200,3394638410,21000,21000,21000,21000,0
|
|
20241129,181100,3394638410,21000,21000,21000,21000,0
|
|
20241129,181000,3394638410,21000,21000,21000,21000,0
|
|
20241129,180900,3394638410,21000,21000,21000,21000,0
|
|
20241129,180800,3394638410,21000,21000,21000,21000,0
|
|
20241129,180700,3394638410,21000,21000,21000,21000,0
|
|
20241129,180600,3394638410,21000,21000,21000,21000,0
|
|
20241129,180500,3394638410,21000,21000,21000,21000,0
|
|
20241129,180400,3394638410,21000,21000,21000,21000,0
|
|
20241129,180300,3394638410,21000,21000,21000,21000,0
|
|
20241129,180200,3394638410,21000,21000,21000,21000,0
|
|
20241129,180100,3394638410,21000,21000,21000,21000,0
|
|
20241129,180000,3394638410,21000,21000,21000,21000,0
|
|
20241129,175900,3394638410,21000,21000,21000,21000,0
|
|
20241129,175800,3394638410,21000,21000,21000,21000,0
|
|
20241129,175700,3394638410,21000,21000,21000,21000,0
|
|
20241129,175600,3394638410,21000,21000,21000,21000,0
|
|
20241129,175500,3394638410,21000,21000,21000,21000,0
|
|
20241129,175400,3394638410,21000,21000,21000,21000,0
|
|
20241129,175300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,175200,3394638410,21000,21000,21000,21000,0
|
|
20241129,175100,3394638410,21000,21000,21000,21000,0
|
|
20241129,175000,3394638410,21000,21000,21000,21000,0
|
|
20241129,174900,3394638410,21000,21000,21000,21000,0
|
|
20241129,174800,3394638410,21000,21000,21000,21000,0
|
|
20241129,174700,3394638410,21000,21000,21000,21000,0
|
|
20241129,174600,3394638410,21000,21000,21000,21000,0
|
|
20241129,174500,3394638410,21000,21000,21000,21000,0
|
|
20241129,174400,3394638410,21000,21000,21000,21000,0
|
|
20241129,174300,3394638410,21000,21000,21000,21000,0
|
|
20241129,174200,3394638410,21000,21000,21000,21000,0
|
|
20241129,174100,3394638410,21000,21000,21000,21000,0
|
|
20241129,174000,3394638410,21000,21000,21000,21000,0
|
|
20241129,173900,3394638410,21000,21000,21000,21000,0
|
|
20241129,173800,3394638410,21000,21000,21000,21000,0
|
|
20241129,173700,3394638410,21000,21000,21000,21000,0
|
|
20241129,173600,3394638410,21000,21000,21000,21000,0
|
|
20241129,173500,3394638410,21000,21000,21000,21000,0
|
|
20241129,173400,3394638410,21000,21000,21000,21000,0
|
|
20241129,173300,3394638410,21000,21000,21000,21000,0
|
|
20241129,173200,3394638410,21000,21000,21000,21000,0
|
|
20241129,173100,3394638410,21000,21000,21000,21000,0
|
|
20241129,173000,3394638410,21000,21000,21000,21000,0
|
|
20241129,172900,3394638410,21000,21000,21000,21000,0
|
|
20241129,172800,3394638410,21000,21000,21000,21000,0
|
|
20241129,172700,3394638410,21000,21000,21000,21000,0
|
|
20241129,172600,3394638410,21000,21000,21000,21000,0
|
|
20241129,172500,3394638410,21000,21000,21000,21000,0
|
|
20241129,172400,3394638410,21000,21000,21000,21000,0
|
|
20241129,172300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,172200,3394638410,21000,21000,21000,21000,0
|
|
20241129,172100,3394638410,21000,21000,21000,21000,0
|
|
20241129,172000,3394638410,21000,21000,21000,21000,0
|
|
20241129,171900,3394638410,21000,21000,21000,21000,0
|
|
20241129,171800,3394638410,21000,21000,21000,21000,0
|
|
20241129,171700,3394638410,21000,21000,21000,21000,0
|
|
20241129,171600,3394638410,21000,21000,21000,21000,0
|
|
20241129,171500,3394638410,21000,21000,21000,21000,0
|
|
20241129,171400,3394638410,21000,21000,21000,21000,0
|
|
20241129,171300,3394638410,21000,21000,21000,21000,0
|
|
20241129,171200,3394638410,21000,21000,21000,21000,0
|
|
20241129,171100,3394638410,21000,21000,21000,21000,0
|
|
20241129,171000,3394638410,21000,21000,21000,21000,0
|
|
20241129,170900,3394638410,21000,21000,21000,21000,0
|
|
20241129,170800,3394638410,21000,21000,21000,21000,0
|
|
20241129,170700,3394638410,21000,21000,21000,21000,0
|
|
20241129,170600,3394638410,21000,21000,21000,21000,0
|
|
20241129,170500,3394638410,21000,21000,21000,21000,0
|
|
20241129,170400,3394638410,21000,21000,21000,21000,0
|
|
20241129,170300,3394638410,21000,21000,21000,21000,0
|
|
20241129,170200,3394638410,21000,21000,21000,21000,0
|
|
20241129,170100,3394638410,21000,21000,21000,21000,0
|
|
20241129,170000,3394638410,21000,21000,21000,21000,0
|
|
20241129,165900,3394638410,21000,21000,21000,21000,0
|
|
20241129,165800,3394638410,21000,21000,21000,21000,0
|
|
20241129,165700,3394638410,21000,21000,21000,21000,0
|
|
20241129,165600,3394638410,21000,21000,21000,21000,0
|
|
20241129,165500,3394638410,21000,21000,21000,21000,0
|
|
20241129,165400,3394638410,21000,21000,21000,21000,0
|
|
20241129,165300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,165200,3394638410,21000,21000,21000,21000,0
|
|
20241129,165100,3394638410,21000,21000,21000,21000,0
|
|
20241129,165000,3394638410,21000,21000,21000,21000,0
|
|
20241129,164900,3394638410,21000,21000,21000,21000,0
|
|
20241129,164800,3394638410,21000,21000,21000,21000,0
|
|
20241129,164700,3394638410,21000,21000,21000,21000,0
|
|
20241129,164600,3394638410,21000,21000,21000,21000,0
|
|
20241129,164500,3394638410,21000,21000,21000,21000,0
|
|
20241129,164400,3394638410,21000,21000,21000,21000,0
|
|
20241129,164300,3394638410,21000,21000,21000,21000,0
|
|
20241129,164200,3394638410,21000,21000,21000,21000,0
|
|
20241129,164100,3394638410,21000,21000,21000,21000,0
|
|
20241129,164000,3394638410,21000,21000,21000,21000,0
|
|
20241129,163900,3394638410,21000,21000,21000,21000,0
|
|
20241129,163800,3394638410,21000,21000,21000,21000,0
|
|
20241129,163700,3394638410,21000,21000,21000,21000,0
|
|
20241129,163600,3394638410,21000,21000,21000,21000,0
|
|
20241129,163500,3394638410,21000,21000,21000,21000,0
|
|
20241129,163400,3394638410,21000,21000,21000,21000,0
|
|
20241129,163300,3394638410,21000,21000,21000,21000,0
|
|
20241129,163200,3394638410,21000,21000,21000,21000,0
|
|
20241129,163100,3394638410,21000,21000,21000,21000,0
|
|
20241129,163000,3394638410,21000,21000,21000,21000,0
|
|
20241129,162900,3394638410,21000,21000,21000,21000,0
|
|
20241129,162800,3394638410,21000,21000,21000,21000,0
|
|
20241129,162700,3394638410,21000,21000,21000,21000,0
|
|
20241129,162600,3394638410,21000,21000,21000,21000,0
|
|
20241129,162500,3394638410,21000,21000,21000,21000,0
|
|
20241129,162400,3394638410,21000,21000,21000,21000,0
|
|
20241129,162300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,162200,3394638410,21000,21000,21000,21000,0
|
|
20241129,162100,3394638410,21000,21000,21000,21000,0
|
|
20241129,162000,3394638410,21000,21000,21000,21000,0
|
|
20241129,161900,3394638410,21000,21000,21000,21000,0
|
|
20241129,161800,3394638410,21000,21000,21000,21000,0
|
|
20241129,161700,3394638410,21000,21000,21000,21000,0
|
|
20241129,161600,3394638410,21000,21000,21000,21000,0
|
|
20241129,161500,3394638410,21000,21000,21000,21000,0
|
|
20241129,161400,3394638410,21000,21000,21000,21000,0
|
|
20241129,161300,3394638410,21000,21000,21000,21000,0
|
|
20241129,161200,3394638410,21000,21000,21000,21000,0
|
|
20241129,161100,3394638410,21000,21000,21000,21000,0
|
|
20241129,161000,3394638410,21000,21000,21000,21000,0
|
|
20241129,160900,3394638410,21000,21000,21000,21000,0
|
|
20241129,160800,3394638410,21000,21000,21000,21000,0
|
|
20241129,160700,3394638410,21000,21000,21000,21000,0
|
|
20241129,160600,3394638410,21000,21000,21000,21000,0
|
|
20241129,160500,3394638410,21000,21000,21000,21000,0
|
|
20241129,160400,3394638410,21000,21000,21000,21000,0
|
|
20241129,160300,3394638410,21000,21000,21000,21000,0
|
|
20241129,160200,3394638410,21000,21000,21000,21000,0
|
|
20241129,160100,3394638410,21000,21000,21000,21000,0
|
|
20241129,160000,3394638410,21000,21000,21000,21000,0
|
|
20241129,155900,3394638410,21000,21000,21000,21000,0
|
|
20241129,155800,3394638410,21000,21000,21000,21000,0
|
|
20241129,155700,3394638410,21000,21000,21000,21000,0
|
|
20241129,155600,3394638410,21000,21000,21000,21000,0
|
|
20241129,155500,3394638410,21000,21000,21000,21000,0
|
|
20241129,155400,3394638410,21000,21000,21000,21000,0
|
|
20241129,155300,3394638410,21000,21000,21000,21000,4204
|
|
20241129,155200,3394638410,21000,21000,21000,21000,0
|
|
20241129,155100,3394638410,21000,21000,21000,21000,0
|
|
20241129,155000,3394638410,21000,21000,21000,21000,0
|
|
20241129,154900,3394638410,21000,21000,21000,21000,0
|
|
20241129,154800,3394638410,21000,21000,21000,21000,0
|
|
20241129,154700,3394638410,21000,21000,21000,21000,0
|
|
20241129,154600,3394638410,21000,21000,21000,21000,0
|
|
20241129,154500,3394638410,21000,21000,21000,21000,0
|
|
20241129,154400,3394638410,21000,21000,21000,21000,0
|
|
20241129,154300,3394638410,21000,21000,21000,21000,0
|
|
20241129,154200,3394638410,21000,21000,21000,21000,0
|
|
20241129,154100,3394638410,21000,21000,21000,21000,0
|
|
20241129,154000,3394638410,21000,21000,21000,21000,0
|
|
20241129,153900,3394638410,21000,21000,21000,21000,0
|
|
20241129,153800,3394638410,21000,21000,21000,21000,0
|
|
20241129,153700,3394638410,21000,21000,21000,21000,0
|
|
20241129,153600,3394638410,21000,21000,21000,21000,0
|
|
20241129,153500,3394638410,21000,21000,21000,21000,0
|
|
20241129,153400,3394638410,21000,21000,21000,21000,0
|
|
20241129,153300,3394638410,21000,21000,21000,21000,0
|
|
20241129,153200,3394638410,21000,21000,21000,21000,0
|
|
20241129,153100,3394638410,21000,21000,21000,21000,0
|
|
20241129,153000,3394638410,21000,21000,21000,21000,4204
|
|
20241129,152900,3306354410,20900,20900,20900,20900,0
|
|
20241129,152800,3306354410,20900,20900,20900,20900,0
|
|
20241129,152700,3306354410,20900,20900,20900,20900,0
|
|
20241129,152600,3306354410,20900,20900,20900,20900,0
|
|
20241129,152500,3306354410,20900,20900,20900,20900,0
|
|
20241129,152400,3306354410,20900,20900,20900,20900,0
|
|
20241129,152300,3306354410,20900,20900,20900,20900,0
|
|
20241129,152200,3306354410,20900,20900,20900,20900,0
|
|
20241129,152100,3306354410,20900,20900,20900,20900,0
|
|
20241129,152000,3306354410,20900,20900,20900,20900,0
|
|
20241129,151900,3306354410,20900,20800,20900,20800,779
|
|
20241129,151800,3290087910,20850,20800,20850,20800,154
|
|
20241129,151700,3286881710,20800,20750,20850,20750,715
|
|
20241129,151600,3272010110,20800,20700,20800,20700,2140
|
|
20241129,151500,3227599410,20700,20750,20750,20700,21
|
|
20241129,151400,3227164660,20650,20650,20700,20650,529
|
|
20241129,151300,3216225810,20700,20700,20700,20650,373
|
|
20241129,151200,3208505160,20700,20700,20700,20700,298
|
|
20241129,151100,3202336560,20700,20700,20700,20700,8
|
|
20241129,151000,3202170960,20750,20700,20750,20700,139
|
|
20241129,150900,3199293110,20800,20700,20800,20700,1188
|
|
20241129,150800,3174694360,20700,20800,20800,20700,105
|
|
20241129,150700,3172510760,20750,20750,20750,20750,629
|
|
20241129,150600,3159459010,20700,20650,20700,20650,95
|
|
20241129,150500,3157495710,20700,20700,20700,20700,128
|
|
20241129,150400,3154846110,20700,20700,20750,20700,706
|
|
20241129,150300,3140230810,20700,20650,20700,20650,246
|
|
20241129,150200,3135149660,20650,20650,20650,20650,55
|
|
20241129,150100,3134013910,20650,20600,20650,20600,303
|
|
20241129,150000,3127761660,20650,20700,20700,20650,767
|
|
20241129,145900,3111922560,20650,20600,20650,20600,169
|
|
20241129,145800,3108432760,20600,20650,20650,20600,129
|
|
20241129,145700,3105772960,20650,20650,20700,20650,746
|
|
20241129,145600,3090368010,20650,20650,20650,20650,15
|
|
20241129,145500,3090058260,20650,20700,20700,20650,659
|
|
20241129,145400,3076449810,20650,20750,20750,20650,2247
|
|
20241129,145300,3029983260,20800,20800,20800,20800,96
|
|
20241129,145200,3027986460,20800,20700,20800,20700,1341
|
|
20241129,145100,3000152710,20650,20600,20650,20500,931
|
|
20241129,145000,2980960160,20600,20550,20600,20550,9
|
|
20241129,144900,2980775160,20550,20500,20550,20500,1055
|
|
20241129,144800,2959096460,20450,20500,20500,20450,160
|
|
20241129,144700,2955816860,20500,20500,20500,20500,120
|
|
20241129,144600,2953356860,20500,20500,20500,20500,87
|
|
20241129,144500,2951573360,20500,20500,20500,20500,94
|
|
20241129,144400,2949646360,20500,20500,20500,20500,205
|
|
20241129,144300,2945443860,20500,20500,20500,20500,117
|
|
20241129,144200,2943045360,20550,20500,20550,20500,28
|
|
20241129,144100,2942470010,20500,20500,20500,20500,248
|
|
20241129,144000,2937386010,20500,20500,20500,20500,9
|
|
20241129,143900,2937201510,20500,20500,20500,20500,386
|
|
20241129,143800,2929288510,20450,20500,20500,20450,10
|
|
20241129,143700,2929083960,20450,20450,20450,20450,300
|
|
20241129,143600,2922948960,20450,20400,20500,20400,472
|
|
20241129,143500,2913314710,20400,20400,20400,20400,109
|
|
20241129,143400,2911091110,20400,20400,20400,20350,933
|
|
20241129,143300,2892071660,20400,20450,20450,20400,431
|
|
20241129,143200,2883270610,20450,20450,20450,20450,28
|
|
20241129,143100,2882698010,20450,20450,20450,20450,12
|
|
20241129,143000,2882452610,20450,20400,20450,20400,881
|
|
20241129,142900,2864440510,20350,20350,20350,20350,420
|
|
20241129,142800,2855893510,20350,20350,20350,20350,92
|
|
20241129,142700,2854021310,20350,20350,20350,20350,10
|
|
20241129,142600,2853817810,20400,20350,20400,20350,536
|
|
20241129,142500,2842910160,20400,20300,20400,20300,95
|
|
20241129,142400,2840973810,20300,20300,20300,20300,6
|
|
20241129,142300,2840852010,20350,20300,20400,20300,46
|
|
20241129,142200,2839916010,20300,20350,20350,20300,21
|
|
20241129,142100,2839489160,20300,20350,20350,20300,22
|
|
20241129,142000,2839041710,20400,20350,20400,20350,182
|
|
20241129,141900,2835332010,20350,20350,20350,20350,10
|
|
20241129,141800,2835128510,20350,20350,20350,20350,38
|
|
20241129,141700,2834355210,20350,20350,20350,20300,316
|
|
20241129,141600,2827939710,20450,20350,20450,20350,569
|
|
20241129,141500,2816325210,20350,20350,20350,20350,17
|
|
20241129,141400,2815979260,20350,20350,20350,20300,1013
|
|
20241129,141300,2795414710,20350,20350,20350,20350,18
|
|
20241129,141200,2795048410,20350,20350,20350,20350,86
|
|
20241129,141100,2793298310,20350,20350,20350,20350,17
|
|
20241129,141000,2792952360,20350,20350,20350,20350,106
|
|
20241129,140900,2790795260,20350,20300,20350,20300,63
|
|
20241129,140800,2789514360,20350,20300,20350,20300,20
|
|
20241129,140700,2789108210,20350,20300,20350,20300,18
|
|
20241129,140600,2788742710,20300,20300,20300,20300,141
|
|
20241129,140500,2785880410,20300,20400,20400,20300,520
|
|
20241129,140400,2775288060,20400,20500,20500,20400,259
|
|
20241129,140300,2770004260,20450,20450,20450,20400,120
|
|
20241129,140200,2767550310,20500,20550,20550,20500,888
|
|
20241129,140100,2749339810,20500,20550,20550,20500,150
|
|
20241129,140000,2746258060,20500,20550,20600,20500,160
|
|
20241129,135900,2742970160,20550,20500,20600,20500,126
|
|
20241129,135800,2740377160,20550,20600,20600,20500,511
|
|
20241129,135700,2729871510,20550,20500,20550,20500,414
|
|
20241129,135600,2721384310,20500,20550,20550,20500,557
|
|
20241129,135500,2709938560,20600,20550,20600,20550,84
|
|
20241129,135400,2708208660,20550,20550,20550,20550,18
|
|
20241129,135300,2707838760,20550,20450,20550,20450,278
|
|
20241129,135200,2702138660,20450,20450,20450,20450,98
|
|
20241129,135100,2700134560,20450,20550,20550,20450,412
|
|
20241129,135000,2691689610,20550,20550,20550,20550,228
|
|
20241129,134900,2687004210,20550,20550,20550,20550,229
|
|
20241129,134800,2682298260,20550,20500,20550,20500,286
|
|
20241129,134700,2676434960,20500,20550,20550,20500,89
|
|
20241129,134600,2674606160,20550,20550,20550,20550,104
|
|
20241129,134500,2672468960,20550,20500,20550,20500,448
|
|
20241129,134400,2663276810,20500,20500,20500,20500,309
|
|
20241129,134300,2656942310,20500,20500,20500,20500,57
|
|
20241129,134200,2655773810,20450,20500,20500,20450,258
|
|
20241129,134100,2650486460,20500,20500,20500,20500,516
|
|
20241129,134000,2639908460,20500,20500,20500,20500,93
|
|
20241129,133900,2638001960,20500,20600,20600,20500,368
|
|
20241129,133800,2630451460,20500,20600,20600,20500,477
|
|
20241129,133700,2620641610,20600,20700,20700,20600,343
|
|
20241129,133600,2613571010,20700,20600,20700,20550,378
|
|
20241129,133500,2605774810,20600,20550,20600,20550,204
|
|
20241129,133400,2601572510,20550,20600,20600,20550,91
|
|
20241129,133300,2599698310,20600,20500,20600,20500,374
|
|
20241129,133200,2592015710,20500,20450,20500,20450,768
|
|
20241129,133100,2576274160,20450,20400,20450,20400,160
|
|
20241129,133000,2573002560,20400,20400,20400,20400,72
|
|
20241129,132900,2571533760,20350,20300,20400,20300,367
|
|
20241129,132800,2564066260,20350,20300,20350,20300,208
|
|
20241129,132700,2559838860,20300,20300,20300,20300,0
|
|
20241129,132600,2559838860,20300,20300,20300,20300,37
|
|
20241129,132500,2559087760,20300,20300,20300,20300,0
|
|
20241129,132400,2559087760,20300,20300,20300,20300,226
|
|
20241129,132300,2554499960,20300,20200,20300,20200,44
|
|
20241129,132200,2553609260,20250,20250,20250,20250,3
|
|
20241129,132100,2553548510,20200,20200,20250,20200,52
|
|
20241129,132000,2552497710,20200,20200,20200,20200,4
|
|
20241129,131900,2552416910,20250,20250,20250,20150,99
|
|
20241129,131800,2550416260,20250,20300,20300,20250,3
|
|
20241129,131700,2550355410,20250,20300,20300,20250,3
|
|
20241129,131600,2550294560,20200,20300,20300,20150,1120
|
|
20241129,131500,2527667310,20550,20150,20550,20150,2005
|
|
20241129,131400,2486594860,20150,20150,20150,20150,16
|
|
20241129,131300,2486272460,20150,20150,20150,20150,7
|
|
20241129,131200,2486131410,20200,20200,20200,20200,3
|
|
20241129,131100,2486070810,20150,20150,20150,20150,0
|
|
20241129,131000,2486070810,20150,20150,20150,20150,487
|
|
20241129,130900,2476257760,20100,20100,20100,20050,141
|
|
20241129,130800,2473424860,20100,19990,20100,19990,319
|
|
20241129,130700,2467015110,19980,20000,20100,19980,4386
|
|
20241129,130600,2379267200,20000,20050,20100,20000,1542
|
|
20241129,130500,2348327200,20050,20050,20050,20050,222
|
|
20241129,130400,2343876100,20100,20100,20100,20000,5808
|
|
20241129,130300,2227659950,20050,20150,20150,20050,857
|
|
20241129,130200,2210457100,20100,20100,20100,20100,0
|
|
20241129,130100,2210457100,20100,20150,20150,20050,248
|
|
20241129,130000,2205484150,20100,20150,20150,20100,1994
|
|
20241129,125900,2165354700,20150,20200,20200,20150,2109
|
|
20241129,125800,2122754500,20200,20250,20250,20200,157
|
|
20241129,125700,2119583050,20200,20200,20200,20200,59
|
|
20241129,125600,2118391250,20250,20200,20250,20200,28
|
|
20241129,125500,2117825000,20200,20200,20200,20200,111
|
|
20241129,125400,2115582800,20200,20200,20200,20200,7
|
|
20241129,125300,2115441400,20250,20200,20250,20200,553
|
|
20241129,125200,2104270400,20250,20250,20250,20250,2
|
|
20241129,125100,2104229900,20250,20250,20250,20250,9
|
|
20241129,125000,2104047650,20300,20300,20300,20300,1
|
|
20241129,124900,2104027350,20250,20250,20250,20250,21
|
|
20241129,124800,2103602100,20250,20250,20250,20250,0
|
|
20241129,124700,2103602100,20250,20250,20250,20250,974
|
|
20241129,124600,2083878600,20300,20250,20300,20250,660
|
|
20241129,124500,2070513150,20300,20300,20300,20300,21
|
|
20241129,124400,2070086850,20300,20300,20300,20300,106
|
|
20241129,124300,2067935050,20350,20300,20350,20300,9
|
|
20241129,124200,2067752300,20300,20300,20300,20300,0
|
|
20241129,124100,2067752300,20300,20250,20300,20250,94
|
|
20241129,124000,2065846550,20300,20300,20300,20300,0
|
|
20241129,123900,2065846550,20300,20300,20300,20300,587
|
|
20241129,123800,2053930450,20300,20300,20300,20300,0
|
|
20241129,123700,2053930450,20300,20350,20350,20300,25
|
|
20241129,123600,2053422100,20350,20300,20350,20300,135
|
|
20241129,123500,2050675150,20300,20350,20350,20300,56
|
|
20241129,123400,2049537050,20300,20300,20300,20250,1085
|
|
20241129,123300,2027515800,20300,20300,20300,20300,0
|
|
20241129,123200,2027515800,20300,20300,20300,20300,57
|
|
20241129,123100,2026358700,20300,20300,20300,20300,22
|
|
20241129,123000,2025912100,20250,20300,20300,20250,25
|
|
20241129,122900,2025405350,20300,20300,20300,20300,7
|
|
20241129,122800,2025263250,20300,20300,20300,20300,562
|
|
20241129,122700,2013854650,20300,20350,20350,20300,18
|
|
20241129,122600,2013488750,20350,20350,20350,20300,64
|
|
20241129,122500,2012186850,20350,20300,20350,20300,3
|
|
20241129,122400,2012125850,20300,20300,20300,20300,9
|
|
20241129,122300,2011943150,20300,20300,20300,20300,10
|
|
20241129,122200,2011740150,20300,20350,20350,20300,286
|
|
20241129,122100,2005933900,20350,20350,20350,20350,13
|
|
20241129,122000,2005669350,20400,20350,20400,20350,8
|
|
20241129,121900,2005506450,20300,20300,20300,20300,0
|
|
20241129,121800,2005506450,20300,20400,20400,20300,624
|
|
20241129,121700,1992839050,20400,20400,20400,20400,500
|
|
20241129,121600,1982639050,20350,20400,20400,20350,706
|
|
20241129,121500,1968265700,20400,20400,20400,20400,1
|
|
20241129,121400,1968245300,20400,20400,20400,20400,8
|
|
20241129,121300,1968082100,20400,20400,20400,20400,163
|
|
20241129,121200,1964756900,20400,20450,20450,20400,11
|
|
20241129,121100,1964532400,20400,20400,20400,20350,170
|
|
20241129,121000,1961064700,20400,20400,20400,20400,1
|
|
20241129,120900,1961044300,20300,20350,20350,20300,285
|
|
20241129,120800,1955249550,20300,20300,20300,20300,0
|
|
20241129,120700,1955249550,20300,20300,20300,20300,208
|
|
20241129,120600,1951027150,20300,20350,20350,20300,17
|
|
20241129,120500,1950681950,20350,20350,20350,20350,1
|
|
20241129,120400,1950661600,20250,20300,20300,20250,187
|
|
20241129,120300,1946874400,20250,20300,20300,20250,194
|
|
20241129,120200,1942940800,20300,20300,20300,20300,6
|
|
20241129,120100,1942819000,20300,20300,20300,20300,9
|
|
20241129,120000,1942636300,20300,20300,20300,20300,20
|
|
20241129,115900,1942230300,20300,20300,20300,20300,8
|
|
20241129,115800,1942067900,20250,20250,20250,20250,21
|
|
20241129,115700,1941642650,20250,20250,20300,20250,27
|
|
20241129,115600,1941095550,20300,20300,20300,20300,72
|
|
20241129,115500,1939633950,20300,20300,20300,20300,9
|
|
20241129,115400,1939451250,20300,20300,20300,20300,86
|
|
20241129,115300,1937705450,20350,20400,20400,20300,3521
|
|
20241129,115200,1866206050,20450,20450,20450,20450,1
|
|
20241129,115100,1866185600,20450,20450,20450,20450,1
|
|
20241129,115000,1866165150,20350,20350,20350,20350,6
|
|
20241129,114900,1866043050,20450,20450,20450,20450,47
|
|
20241129,114800,1865081900,20450,20350,20450,20350,392
|
|
20241129,114700,1857072850,20350,20350,20350,20350,7
|
|
20241129,114600,1856930400,20300,20350,20350,20300,12
|
|
20241129,114500,1856686300,20350,20300,20350,20300,444
|
|
20241129,114400,1847661400,20250,20300,20300,20250,22
|
|
20241129,114300,1847215650,20300,20300,20300,20300,0
|
|
20241129,114200,1847215650,20300,20250,20300,20250,58
|
|
20241129,114100,1846041050,20250,20250,20250,20250,654
|
|
20241129,114000,1832797550,20250,20300,20300,20250,10
|
|
20241129,113900,1832594600,20300,20250,20300,20250,37
|
|
20241129,113800,1831845000,20250,20300,20300,20250,968
|
|
20241129,113700,1812194850,20300,20300,20300,20300,7
|
|
20241129,113600,1812052750,20350,20300,20350,20300,9
|
|
20241129,113500,1811870000,20350,20300,20350,20300,201
|
|
20241129,113400,1807789600,20300,20300,20300,20300,68
|
|
20241129,113300,1806409200,20300,20350,20350,20300,150
|
|
20241129,113200,1803359200,20300,20350,20350,20300,598
|
|
20241129,113100,1791200350,20350,20350,20350,20350,89
|
|
20241129,113000,1789389200,20350,20350,20350,20350,10
|
|
20241129,112900,1789185700,20350,20350,20350,20350,10
|
|
20241129,112800,1788982200,20350,20350,20350,20350,0
|
|
20241129,112700,1788982200,20350,20350,20350,20350,6
|
|
20241129,112600,1788860100,20350,20300,20350,20300,120
|
|
20241129,112500,1786418600,20350,20350,20350,20350,1
|
|
20241129,112400,1786398250,20300,20300,20300,20300,334
|
|
20241129,112300,1779618050,20300,20350,20350,20300,1069
|
|
20241129,112200,1757912900,20350,20350,20350,20350,9
|
|
20241129,112100,1757729750,20400,20350,20400,20350,402
|
|
20241129,112000,1749549000,20350,20400,20400,20350,253
|
|
20241129,111900,1744400250,20350,20400,20400,20350,9
|
|
20241129,111800,1744217050,20350,20350,20350,20350,0
|
|
20241129,111700,1744217050,20350,20350,20350,20350,8
|
|
20241129,111600,1744054250,20350,20350,20350,20350,0
|
|
20241129,111500,1744054250,20350,20350,20350,20350,9
|
|
20241129,111400,1743871100,20350,20400,20400,20350,108
|
|
20241129,111300,1741673250,20400,20400,20400,20400,1
|
|
20241129,111200,1741652850,20450,20400,20450,20400,8
|
|
20241129,111100,1741489550,20400,20400,20400,20400,39
|
|
20241129,111000,1740693950,20350,20350,20400,20350,241
|
|
20241129,110900,1735782050,20350,20400,20400,20350,81
|
|
20241129,110800,1734133650,20400,20400,20400,20400,40
|
|
20241129,110700,1733317650,20350,20300,20400,20300,42
|
|
20241129,110600,1732463700,20350,20350,20350,20350,612
|
|
20241129,110500,1720009500,20350,20350,20350,20350,9
|
|
20241129,110400,1719826350,20350,20400,20400,20350,36
|
|
20241129,110300,1719092400,20400,20400,20400,20400,23
|
|
20241129,110200,1718623200,20400,20400,20400,20400,41
|
|
20241129,110100,1717786800,20400,20350,20400,20350,16
|
|
20241129,110000,1717460700,20350,20350,20350,20350,236
|
|
20241129,105900,1712658100,20400,20400,20400,20400,2743
|
|
20241129,105800,1656700900,20450,20450,20450,20450,0
|
|
20241129,105700,1656700900,20450,20400,20450,20400,33
|
|
20241129,105600,1656027200,20400,20400,20400,20400,373
|
|
20241129,105500,1648418000,20400,20450,20450,20400,70
|
|
20241129,105400,1646989550,20450,20450,20450,20450,21
|
|
20241129,105300,1646560100,20400,20450,20450,20400,269
|
|
20241129,105200,1641066150,20400,20400,20400,20400,8
|
|
20241129,105100,1640902950,20400,20450,20450,20400,75
|
|
20241129,105000,1639369250,20500,20500,20500,20450,20
|
|
20241129,104900,1638959600,20450,20400,20450,20400,33
|
|
20241129,104800,1638285100,20450,20450,20450,20450,4
|
|
20241129,104700,1638203300,20400,20400,20400,20400,9
|
|
20241129,104600,1638019700,20400,20400,20400,20400,279
|
|
20241129,104500,1632328100,20400,20400,20400,20400,18
|
|
20241129,104400,1631960900,20400,20400,20450,20400,59
|
|
20241129,104300,1630757200,20350,20400,20400,20350,100
|
|
20241129,104200,1628721550,20500,20500,20500,20500,1
|
|
20241129,104100,1628701050,20400,20400,20400,20400,2017
|
|
20241129,104000,1587554250,20350,20350,20350,20350,9
|
|
20241129,103900,1587371100,20350,20350,20400,20350,511
|
|
20241129,103800,1576972150,20350,20350,20350,20350,129
|
|
20241129,103700,1574347000,20350,20350,20350,20350,32
|
|
20241129,103600,1573695800,20350,20350,20400,20350,1030
|
|
20241129,103500,1552735250,20350,20400,20400,20350,936
|
|
20241129,103400,1533682150,20400,20450,20450,20400,1397
|
|
20241129,103300,1505178350,20450,20450,20450,20450,1
|
|
20241129,103200,1505157900,20400,20500,20500,20400,82
|
|
20241129,103100,1503480700,20500,20450,20500,20450,317
|
|
20241129,103000,1496987150,20450,20400,20450,20400,142
|
|
20241129,102900,1494083500,20500,20500,20550,20500,523
|
|
20241129,102800,1483361950,20550,20550,20550,20550,25
|
|
20241129,102700,1482848200,20550,20500,20550,20400,2689
|
|
20241129,102600,1427779400,20500,20500,20500,20500,21
|
|
20241129,102500,1427348900,20450,20500,20500,20450,9
|
|
20241129,102400,1427164700,20500,20500,20550,20500,500
|
|
20241129,102300,1416914400,20500,20500,20500,20500,659
|
|
20241129,102200,1403404900,20500,20500,20550,20500,374
|
|
20241129,102100,1395737400,20400,20450,20450,20400,85
|
|
20241129,102000,1394003150,20450,20500,20500,20450,230
|
|
20241129,101900,1389299100,20550,20550,20550,20500,91
|
|
20241129,101800,1387429700,20550,20450,20550,20450,219
|
|
20241129,101700,1382929350,20550,20450,20550,20450,172
|
|
20241129,101600,1379397950,20450,20450,20500,20450,476
|
|
20241129,101500,1369663700,20450,20450,20500,20450,116
|
|
20241129,101400,1367286250,20450,20450,20450,20450,8
|
|
20241129,101300,1367122650,20400,20400,20500,20350,40
|
|
20241129,101200,1366306550,20350,20400,20400,20300,471
|
|
20241129,101100,1356735800,20400,20350,20400,20300,29
|
|
20241129,101000,1356146150,20350,20300,20350,20300,498
|
|
20241129,100900,1346035900,20300,20250,20300,20250,675
|
|
20241129,100800,1332364000,20250,20350,20350,20250,21
|
|
20241129,100700,1331938650,20200,20300,20300,20200,1293
|
|
20241129,100600,1305741300,20250,20300,20400,20250,2030
|
|
20241129,100500,1264628700,20300,20300,20350,20300,1108
|
|
20241129,100400,1242136250,20300,20400,20400,20300,1454
|
|
20241129,100300,1212554350,20400,20500,20500,20350,402
|
|
20241129,100200,1204341450,20350,20550,20550,20350,1616
|
|
20241129,100100,1171305650,20550,20650,20650,20500,799
|
|
20241129,100000,1154851450,20750,20750,20850,20700,433
|
|
20241129,095900,1145875150,20850,20850,20900,20700,222
|
|
20241129,095800,1141264200,20850,20900,20900,20800,819
|
|
20241129,095700,1124218400,20700,20850,20850,20700,805
|
|
20241129,095600,1107439750,20850,20750,20850,20750,204
|
|
20241129,095500,1103195050,20750,20800,20850,20700,263
|
|
20241129,095400,1097730700,20750,20800,20800,20750,134
|
|
20241129,095300,1094946350,20800,20850,20850,20800,305
|
|
20241129,095200,1088598850,20850,20850,20900,20800,724
|
|
20241129,095100,1073505550,20800,20850,20850,20800,101
|
|
20241129,095000,1071401100,20800,20850,20850,20800,1169
|
|
20241129,094900,1047059950,20850,20800,20850,20800,873
|
|
20241129,094800,1028897700,20800,20850,20850,20800,1003
|
|
20241129,094700,1008027700,20900,20850,20900,20850,358
|
|
20241129,094600,1000560550,20900,20750,20900,20750,67
|
|
20241129,094500,999161750,20850,20800,20900,20650,1132
|
|
20241129,094400,975631700,20800,20800,20800,20750,325
|
|
20241129,094300,968871900,20800,20900,20900,20800,226
|
|
20241129,094200,964157350,20850,20900,20900,20850,106
|
|
20241129,094100,961944350,20850,20600,20850,20600,462
|
|
20241129,094000,952352400,20600,20750,20750,20600,160
|
|
20241129,093900,949032550,20750,20750,20750,20650,165
|
|
20241129,093800,945613600,20750,20700,20750,20600,492
|
|
20241129,093700,935455950,20750,20750,20750,20600,425
|
|
20241129,093600,926690450,20800,20800,20800,20600,247
|
|
20241129,093500,921576750,20800,20650,20800,20650,683
|
|
20241129,093400,907456750,20750,20700,20750,20700,244
|
|
20241129,093300,902403100,20800,20800,20900,20700,1026
|
|
20241129,093200,881115550,20850,20900,20950,20800,575
|
|
20241129,093100,869138800,20900,20850,21000,20850,1324
|
|
20241129,093000,841460850,20950,20800,20950,20750,819
|
|
20241129,092900,824369950,20750,20700,20950,20700,2499
|
|
20241129,092800,772272300,20650,20600,20700,20600,2014
|
|
20241129,092700,730751700,20550,20600,20600,20500,361
|
|
20241129,092600,723340400,20550,20500,20550,20500,1450
|
|
20241129,092500,693567950,20550,20700,20700,20550,1453
|
|
20241129,092400,663530000,20600,20600,20600,20450,607
|
|
20241129,092300,651033300,20450,20350,20550,20300,2601
|
|
20241129,092200,597846750,20450,20450,20500,20300,1218
|
|
20241129,092100,572984450,20500,20600,20600,20500,2739
|
|
20241129,092000,516710500,20600,20650,20650,20600,3573
|
|
20241129,091900,442978150,20750,20650,20750,20650,176
|
|
20241129,091800,439331950,20750,20750,20750,20750,58
|
|
20241129,091700,438128450,20750,20750,20750,20550,707
|
|
20241129,091600,423541750,20600,20700,20850,20600,1255
|
|
20241129,091500,397568200,20700,20700,20850,20700,182
|
|
20241129,091400,393788950,20700,20800,20800,20700,136
|
|
20241129,091300,390962050,20800,20650,20800,20650,1424
|
|
20241129,091200,361509250,20650,20750,20750,20550,1247
|
|
20241129,091100,335808100,20850,20700,20850,20700,122
|
|
20241129,091000,333265300,20700,20800,20800,20650,1915
|
|
20241129,090900,293580700,20800,20850,20950,20550,953
|
|
20241129,090800,273863350,20950,20900,20950,20850,811
|
|
20241129,090700,256945450,21050,20850,21050,20850,1051
|
|
20241129,090600,234922400,20800,20700,20850,20650,1408
|
|
20241129,090500,205740950,20700,20800,20850,20700,970
|
|
20241129,090400,185650900,20850,20850,20950,20850,485
|
|
20241129,090300,175526850,21000,21050,21200,20900,1869
|
|
20241129,090200,136214100,21050,21350,21350,21000,2192
|
|
20241129,090100,89727900,21350,21100,21400,21050,2332
|
|
20241129,090000,40312600,21100,21050,21200,21050,1911
|