733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,211000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,210900,3031674000,3310,3310,3310,3310,0
|
|
20241129,210800,3031674000,3310,3310,3310,3310,0
|
|
20241129,210700,3031674000,3310,3310,3310,3310,0
|
|
20241129,210600,3031674000,3310,3310,3310,3310,0
|
|
20241129,210500,3031674000,3310,3310,3310,3310,0
|
|
20241129,210400,3031674000,3310,3310,3310,3310,0
|
|
20241129,210300,3031674000,3310,3310,3310,3310,0
|
|
20241129,210200,3031674000,3310,3310,3310,3310,0
|
|
20241129,210100,3031674000,3310,3310,3310,3310,0
|
|
20241129,210000,3031674000,3310,3310,3310,3310,0
|
|
20241129,205900,3031674000,3310,3310,3310,3310,0
|
|
20241129,205800,3031674000,3310,3310,3310,3310,0
|
|
20241129,205700,3031674000,3310,3310,3310,3310,0
|
|
20241129,205600,3031674000,3310,3310,3310,3310,0
|
|
20241129,205500,3031674000,3310,3310,3310,3310,0
|
|
20241129,205400,3031674000,3310,3310,3310,3310,0
|
|
20241129,205300,3031674000,3310,3310,3310,3310,0
|
|
20241129,205200,3031674000,3310,3310,3310,3310,0
|
|
20241129,205100,3031674000,3310,3310,3310,3310,0
|
|
20241129,205000,3031674000,3310,3310,3310,3310,0
|
|
20241129,204900,3031674000,3310,3310,3310,3310,0
|
|
20241129,204800,3031674000,3310,3310,3310,3310,0
|
|
20241129,204700,3031674000,3310,3310,3310,3310,0
|
|
20241129,204600,3031674000,3310,3310,3310,3310,0
|
|
20241129,204500,3031674000,3310,3310,3310,3310,0
|
|
20241129,204400,3031674000,3310,3310,3310,3310,0
|
|
20241129,204300,3031674000,3310,3310,3310,3310,0
|
|
20241129,204200,3031674000,3310,3310,3310,3310,0
|
|
20241129,204100,3031674000,3310,3310,3310,3310,0
|
|
20241129,204000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,203900,3031674000,3310,3310,3310,3310,0
|
|
20241129,203800,3031674000,3310,3310,3310,3310,0
|
|
20241129,203700,3031674000,3310,3310,3310,3310,0
|
|
20241129,203600,3031674000,3310,3310,3310,3310,0
|
|
20241129,203500,3031674000,3310,3310,3310,3310,0
|
|
20241129,203400,3031674000,3310,3310,3310,3310,0
|
|
20241129,203300,3031674000,3310,3310,3310,3310,0
|
|
20241129,203200,3031674000,3310,3310,3310,3310,0
|
|
20241129,203100,3031674000,3310,3310,3310,3310,0
|
|
20241129,203000,3031674000,3310,3310,3310,3310,0
|
|
20241129,202900,3031674000,3310,3310,3310,3310,0
|
|
20241129,202800,3031674000,3310,3310,3310,3310,0
|
|
20241129,202700,3031674000,3310,3310,3310,3310,0
|
|
20241129,202600,3031674000,3310,3310,3310,3310,0
|
|
20241129,202500,3031674000,3310,3310,3310,3310,0
|
|
20241129,202400,3031674000,3310,3310,3310,3310,0
|
|
20241129,202300,3031674000,3310,3310,3310,3310,0
|
|
20241129,202200,3031674000,3310,3310,3310,3310,0
|
|
20241129,202100,3031674000,3310,3310,3310,3310,0
|
|
20241129,202000,3031674000,3310,3310,3310,3310,0
|
|
20241129,201900,3031674000,3310,3310,3310,3310,0
|
|
20241129,201800,3031674000,3310,3310,3310,3310,0
|
|
20241129,201700,3031674000,3310,3310,3310,3310,0
|
|
20241129,201600,3031674000,3310,3310,3310,3310,0
|
|
20241129,201500,3031674000,3310,3310,3310,3310,0
|
|
20241129,201400,3031674000,3310,3310,3310,3310,0
|
|
20241129,201300,3031674000,3310,3310,3310,3310,0
|
|
20241129,201200,3031674000,3310,3310,3310,3310,0
|
|
20241129,201100,3031674000,3310,3310,3310,3310,0
|
|
20241129,201000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,200900,3031674000,3310,3310,3310,3310,0
|
|
20241129,200800,3031674000,3310,3310,3310,3310,0
|
|
20241129,200700,3031674000,3310,3310,3310,3310,0
|
|
20241129,200600,3031674000,3310,3310,3310,3310,0
|
|
20241129,200500,3031674000,3310,3310,3310,3310,0
|
|
20241129,200400,3031674000,3310,3310,3310,3310,0
|
|
20241129,200300,3031674000,3310,3310,3310,3310,0
|
|
20241129,200200,3031674000,3310,3310,3310,3310,0
|
|
20241129,200100,3031674000,3310,3310,3310,3310,0
|
|
20241129,200000,3031674000,3310,3310,3310,3310,0
|
|
20241129,195900,3031674000,3310,3310,3310,3310,0
|
|
20241129,195800,3031674000,3310,3310,3310,3310,0
|
|
20241129,195700,3031674000,3310,3310,3310,3310,0
|
|
20241129,195600,3031674000,3310,3310,3310,3310,0
|
|
20241129,195500,3031674000,3310,3310,3310,3310,0
|
|
20241129,195400,3031674000,3310,3310,3310,3310,0
|
|
20241129,195300,3031674000,3310,3310,3310,3310,0
|
|
20241129,195200,3031674000,3310,3310,3310,3310,0
|
|
20241129,195100,3031674000,3310,3310,3310,3310,0
|
|
20241129,195000,3031674000,3310,3310,3310,3310,0
|
|
20241129,194900,3031674000,3310,3310,3310,3310,0
|
|
20241129,194800,3031674000,3310,3310,3310,3310,0
|
|
20241129,194700,3031674000,3310,3310,3310,3310,0
|
|
20241129,194600,3031674000,3310,3310,3310,3310,0
|
|
20241129,194500,3031674000,3310,3310,3310,3310,0
|
|
20241129,194400,3031674000,3310,3310,3310,3310,0
|
|
20241129,194300,3031674000,3310,3310,3310,3310,0
|
|
20241129,194200,3031674000,3310,3310,3310,3310,0
|
|
20241129,194100,3031674000,3310,3310,3310,3310,0
|
|
20241129,194000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,193900,3031674000,3310,3310,3310,3310,0
|
|
20241129,193800,3031674000,3310,3310,3310,3310,0
|
|
20241129,193700,3031674000,3310,3310,3310,3310,0
|
|
20241129,193600,3031674000,3310,3310,3310,3310,0
|
|
20241129,193500,3031674000,3310,3310,3310,3310,0
|
|
20241129,193400,3031674000,3310,3310,3310,3310,0
|
|
20241129,193300,3031674000,3310,3310,3310,3310,0
|
|
20241129,193200,3031674000,3310,3310,3310,3310,0
|
|
20241129,193100,3031674000,3310,3310,3310,3310,0
|
|
20241129,193000,3031674000,3310,3310,3310,3310,0
|
|
20241129,192900,3031674000,3310,3310,3310,3310,0
|
|
20241129,192800,3031674000,3310,3310,3310,3310,0
|
|
20241129,192700,3031674000,3310,3310,3310,3310,0
|
|
20241129,192600,3031674000,3310,3310,3310,3310,0
|
|
20241129,192500,3031674000,3310,3310,3310,3310,0
|
|
20241129,192400,3031674000,3310,3310,3310,3310,0
|
|
20241129,192300,3031674000,3310,3310,3310,3310,0
|
|
20241129,192200,3031674000,3310,3310,3310,3310,0
|
|
20241129,192100,3031674000,3310,3310,3310,3310,0
|
|
20241129,192000,3031674000,3310,3310,3310,3310,0
|
|
20241129,191900,3031674000,3310,3310,3310,3310,0
|
|
20241129,191800,3031674000,3310,3310,3310,3310,0
|
|
20241129,191700,3031674000,3310,3310,3310,3310,0
|
|
20241129,191600,3031674000,3310,3310,3310,3310,0
|
|
20241129,191500,3031674000,3310,3310,3310,3310,0
|
|
20241129,191400,3031674000,3310,3310,3310,3310,0
|
|
20241129,191300,3031674000,3310,3310,3310,3310,0
|
|
20241129,191200,3031674000,3310,3310,3310,3310,0
|
|
20241129,191100,3031674000,3310,3310,3310,3310,0
|
|
20241129,191000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,190900,3031674000,3310,3310,3310,3310,0
|
|
20241129,190800,3031674000,3310,3310,3310,3310,0
|
|
20241129,190700,3031674000,3310,3310,3310,3310,0
|
|
20241129,190600,3031674000,3310,3310,3310,3310,0
|
|
20241129,190500,3031674000,3310,3310,3310,3310,0
|
|
20241129,190400,3031674000,3310,3310,3310,3310,0
|
|
20241129,190300,3031674000,3310,3310,3310,3310,0
|
|
20241129,190200,3031674000,3310,3310,3310,3310,0
|
|
20241129,190100,3031674000,3310,3310,3310,3310,0
|
|
20241129,190000,3031674000,3310,3310,3310,3310,0
|
|
20241129,185900,3031674000,3310,3310,3310,3310,0
|
|
20241129,185800,3031674000,3310,3310,3310,3310,0
|
|
20241129,185700,3031674000,3310,3310,3310,3310,0
|
|
20241129,185600,3031674000,3310,3310,3310,3310,0
|
|
20241129,185500,3031674000,3310,3310,3310,3310,0
|
|
20241129,185400,3031674000,3310,3310,3310,3310,0
|
|
20241129,185300,3031674000,3310,3310,3310,3310,0
|
|
20241129,185200,3031674000,3310,3310,3310,3310,0
|
|
20241129,185100,3031674000,3310,3310,3310,3310,0
|
|
20241129,185000,3031674000,3310,3310,3310,3310,0
|
|
20241129,184900,3031674000,3310,3310,3310,3310,0
|
|
20241129,184800,3031674000,3310,3310,3310,3310,0
|
|
20241129,184700,3031674000,3310,3310,3310,3310,0
|
|
20241129,184600,3031674000,3310,3310,3310,3310,0
|
|
20241129,184500,3031674000,3310,3310,3310,3310,0
|
|
20241129,184400,3031674000,3310,3310,3310,3310,0
|
|
20241129,184300,3031674000,3310,3310,3310,3310,0
|
|
20241129,184200,3031674000,3310,3310,3310,3310,0
|
|
20241129,184100,3031674000,3310,3310,3310,3310,0
|
|
20241129,184000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,183900,3031674000,3310,3310,3310,3310,0
|
|
20241129,183800,3031674000,3310,3310,3310,3310,0
|
|
20241129,183700,3031674000,3310,3310,3310,3310,0
|
|
20241129,183600,3031674000,3310,3310,3310,3310,0
|
|
20241129,183500,3031674000,3310,3310,3310,3310,0
|
|
20241129,183400,3031674000,3310,3310,3310,3310,0
|
|
20241129,183300,3031674000,3310,3310,3310,3310,0
|
|
20241129,183200,3031674000,3310,3310,3310,3310,0
|
|
20241129,183100,3031674000,3310,3310,3310,3310,0
|
|
20241129,183000,3031674000,3310,3310,3310,3310,0
|
|
20241129,182900,3031674000,3310,3310,3310,3310,0
|
|
20241129,182800,3031674000,3310,3310,3310,3310,0
|
|
20241129,182700,3031674000,3310,3310,3310,3310,0
|
|
20241129,182600,3031674000,3310,3310,3310,3310,0
|
|
20241129,182500,3031674000,3310,3310,3310,3310,0
|
|
20241129,182400,3031674000,3310,3310,3310,3310,0
|
|
20241129,182300,3031674000,3310,3310,3310,3310,0
|
|
20241129,182200,3031674000,3310,3310,3310,3310,0
|
|
20241129,182100,3031674000,3310,3310,3310,3310,0
|
|
20241129,182000,3031674000,3310,3310,3310,3310,0
|
|
20241129,181900,3031674000,3310,3310,3310,3310,0
|
|
20241129,181800,3031674000,3310,3310,3310,3310,0
|
|
20241129,181700,3031674000,3310,3310,3310,3310,0
|
|
20241129,181600,3031674000,3310,3310,3310,3310,0
|
|
20241129,181500,3031674000,3310,3310,3310,3310,0
|
|
20241129,181400,3031674000,3310,3310,3310,3310,0
|
|
20241129,181300,3031674000,3310,3310,3310,3310,0
|
|
20241129,181200,3031674000,3310,3310,3310,3310,0
|
|
20241129,181100,3031674000,3310,3310,3310,3310,0
|
|
20241129,181000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,180900,3031674000,3310,3310,3310,3310,0
|
|
20241129,180800,3031674000,3310,3310,3310,3310,0
|
|
20241129,180700,3031674000,3310,3310,3310,3310,0
|
|
20241129,180600,3031674000,3310,3310,3310,3310,0
|
|
20241129,180500,3031674000,3310,3310,3310,3310,0
|
|
20241129,180400,3031674000,3310,3310,3310,3310,0
|
|
20241129,180300,3031674000,3310,3310,3310,3310,0
|
|
20241129,180200,3031674000,3310,3310,3310,3310,0
|
|
20241129,180100,3031674000,3310,3310,3310,3310,0
|
|
20241129,180000,3031674000,3310,3310,3310,3310,0
|
|
20241129,175900,3031674000,3310,3310,3310,3310,0
|
|
20241129,175800,3031674000,3310,3310,3310,3310,0
|
|
20241129,175700,3031674000,3310,3310,3310,3310,0
|
|
20241129,175600,3031674000,3310,3310,3310,3310,0
|
|
20241129,175500,3031674000,3310,3310,3310,3310,0
|
|
20241129,175400,3031674000,3310,3310,3310,3310,0
|
|
20241129,175300,3031674000,3310,3310,3310,3310,0
|
|
20241129,175200,3031674000,3310,3310,3310,3310,0
|
|
20241129,175100,3031674000,3310,3310,3310,3310,0
|
|
20241129,175000,3031674000,3310,3310,3310,3310,0
|
|
20241129,174900,3031674000,3310,3310,3310,3310,0
|
|
20241129,174800,3031674000,3310,3310,3310,3310,0
|
|
20241129,174700,3031674000,3310,3310,3310,3310,0
|
|
20241129,174600,3031674000,3310,3310,3310,3310,0
|
|
20241129,174500,3031674000,3310,3310,3310,3310,0
|
|
20241129,174400,3031674000,3310,3310,3310,3310,0
|
|
20241129,174300,3031674000,3310,3310,3310,3310,0
|
|
20241129,174200,3031674000,3310,3310,3310,3310,0
|
|
20241129,174100,3031674000,3310,3310,3310,3310,0
|
|
20241129,174000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,173900,3031674000,3310,3310,3310,3310,0
|
|
20241129,173800,3031674000,3310,3310,3310,3310,0
|
|
20241129,173700,3031674000,3310,3310,3310,3310,0
|
|
20241129,173600,3031674000,3310,3310,3310,3310,0
|
|
20241129,173500,3031674000,3310,3310,3310,3310,0
|
|
20241129,173400,3031674000,3310,3310,3310,3310,0
|
|
20241129,173300,3031674000,3310,3310,3310,3310,0
|
|
20241129,173200,3031674000,3310,3310,3310,3310,0
|
|
20241129,173100,3031674000,3310,3310,3310,3310,0
|
|
20241129,173000,3031674000,3310,3310,3310,3310,0
|
|
20241129,172900,3031674000,3310,3310,3310,3310,0
|
|
20241129,172800,3031674000,3310,3310,3310,3310,0
|
|
20241129,172700,3031674000,3310,3310,3310,3310,0
|
|
20241129,172600,3031674000,3310,3310,3310,3310,0
|
|
20241129,172500,3031674000,3310,3310,3310,3310,0
|
|
20241129,172400,3031674000,3310,3310,3310,3310,0
|
|
20241129,172300,3031674000,3310,3310,3310,3310,0
|
|
20241129,172200,3031674000,3310,3310,3310,3310,0
|
|
20241129,172100,3031674000,3310,3310,3310,3310,0
|
|
20241129,172000,3031674000,3310,3310,3310,3310,0
|
|
20241129,171900,3031674000,3310,3310,3310,3310,0
|
|
20241129,171800,3031674000,3310,3310,3310,3310,0
|
|
20241129,171700,3031674000,3310,3310,3310,3310,0
|
|
20241129,171600,3031674000,3310,3310,3310,3310,0
|
|
20241129,171500,3031674000,3310,3310,3310,3310,0
|
|
20241129,171400,3031674000,3310,3310,3310,3310,0
|
|
20241129,171300,3031674000,3310,3310,3310,3310,0
|
|
20241129,171200,3031674000,3310,3310,3310,3310,0
|
|
20241129,171100,3031674000,3310,3310,3310,3310,0
|
|
20241129,171000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,170900,3031674000,3310,3310,3310,3310,0
|
|
20241129,170800,3031674000,3310,3310,3310,3310,0
|
|
20241129,170700,3031674000,3310,3310,3310,3310,0
|
|
20241129,170600,3031674000,3310,3310,3310,3310,0
|
|
20241129,170500,3031674000,3310,3310,3310,3310,0
|
|
20241129,170400,3031674000,3310,3310,3310,3310,0
|
|
20241129,170300,3031674000,3310,3310,3310,3310,0
|
|
20241129,170200,3031674000,3310,3310,3310,3310,0
|
|
20241129,170100,3031674000,3310,3310,3310,3310,0
|
|
20241129,170000,3031674000,3310,3310,3310,3310,0
|
|
20241129,165900,3031674000,3310,3310,3310,3310,0
|
|
20241129,165800,3031674000,3310,3310,3310,3310,0
|
|
20241129,165700,3031674000,3310,3310,3310,3310,0
|
|
20241129,165600,3031674000,3310,3310,3310,3310,0
|
|
20241129,165500,3031674000,3310,3310,3310,3310,0
|
|
20241129,165400,3031674000,3310,3310,3310,3310,0
|
|
20241129,165300,3031674000,3310,3310,3310,3310,0
|
|
20241129,165200,3031674000,3310,3310,3310,3310,0
|
|
20241129,165100,3031674000,3310,3310,3310,3310,0
|
|
20241129,165000,3031674000,3310,3310,3310,3310,0
|
|
20241129,164900,3031674000,3310,3310,3310,3310,0
|
|
20241129,164800,3031674000,3310,3310,3310,3310,0
|
|
20241129,164700,3031674000,3310,3310,3310,3310,0
|
|
20241129,164600,3031674000,3310,3310,3310,3310,0
|
|
20241129,164500,3031674000,3310,3310,3310,3310,0
|
|
20241129,164400,3031674000,3310,3310,3310,3310,0
|
|
20241129,164300,3031674000,3310,3310,3310,3310,0
|
|
20241129,164200,3031674000,3310,3310,3310,3310,0
|
|
20241129,164100,3031674000,3310,3310,3310,3310,0
|
|
20241129,164000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,163900,3031674000,3310,3310,3310,3310,0
|
|
20241129,163800,3031674000,3310,3310,3310,3310,0
|
|
20241129,163700,3031674000,3310,3310,3310,3310,0
|
|
20241129,163600,3031674000,3310,3310,3310,3310,0
|
|
20241129,163500,3031674000,3310,3310,3310,3310,0
|
|
20241129,163400,3031674000,3310,3310,3310,3310,0
|
|
20241129,163300,3031674000,3310,3310,3310,3310,0
|
|
20241129,163200,3031674000,3310,3310,3310,3310,0
|
|
20241129,163100,3031674000,3310,3310,3310,3310,0
|
|
20241129,163000,3031674000,3310,3310,3310,3310,0
|
|
20241129,162900,3031674000,3310,3310,3310,3310,0
|
|
20241129,162800,3031674000,3310,3310,3310,3310,0
|
|
20241129,162700,3031674000,3310,3310,3310,3310,0
|
|
20241129,162600,3031674000,3310,3310,3310,3310,0
|
|
20241129,162500,3031674000,3310,3310,3310,3310,0
|
|
20241129,162400,3031674000,3310,3310,3310,3310,0
|
|
20241129,162300,3031674000,3310,3310,3310,3310,0
|
|
20241129,162200,3031674000,3310,3310,3310,3310,0
|
|
20241129,162100,3031674000,3310,3310,3310,3310,0
|
|
20241129,162000,3031674000,3310,3310,3310,3310,0
|
|
20241129,161900,3031674000,3310,3310,3310,3310,0
|
|
20241129,161800,3031674000,3310,3310,3310,3310,0
|
|
20241129,161700,3031674000,3310,3310,3310,3310,0
|
|
20241129,161600,3031674000,3310,3310,3310,3310,0
|
|
20241129,161500,3031674000,3310,3310,3310,3310,0
|
|
20241129,161400,3031674000,3310,3310,3310,3310,0
|
|
20241129,161300,3031674000,3310,3310,3310,3310,0
|
|
20241129,161200,3031674000,3310,3310,3310,3310,0
|
|
20241129,161100,3031674000,3310,3310,3310,3310,0
|
|
20241129,161000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,160900,3031674000,3310,3310,3310,3310,0
|
|
20241129,160800,3031674000,3310,3310,3310,3310,0
|
|
20241129,160700,3031674000,3310,3310,3310,3310,0
|
|
20241129,160600,3031674000,3310,3310,3310,3310,0
|
|
20241129,160500,3031674000,3310,3310,3310,3310,0
|
|
20241129,160400,3031674000,3310,3310,3310,3310,0
|
|
20241129,160300,3031674000,3310,3310,3310,3310,0
|
|
20241129,160200,3031674000,3310,3310,3310,3310,0
|
|
20241129,160100,3031674000,3310,3310,3310,3310,0
|
|
20241129,160000,3031674000,3310,3310,3310,3310,0
|
|
20241129,155900,3031674000,3310,3310,3310,3310,0
|
|
20241129,155800,3031674000,3310,3310,3310,3310,0
|
|
20241129,155700,3031674000,3310,3310,3310,3310,0
|
|
20241129,155600,3031674000,3310,3310,3310,3310,0
|
|
20241129,155500,3031674000,3310,3310,3310,3310,0
|
|
20241129,155400,3031674000,3310,3310,3310,3310,0
|
|
20241129,155300,3031674000,3310,3310,3310,3310,0
|
|
20241129,155200,3031674000,3310,3310,3310,3310,0
|
|
20241129,155100,3031674000,3310,3310,3310,3310,0
|
|
20241129,155000,3031674000,3310,3310,3310,3310,0
|
|
20241129,154900,3031674000,3310,3310,3310,3310,0
|
|
20241129,154800,3031674000,3310,3310,3310,3310,0
|
|
20241129,154700,3031674000,3310,3310,3310,3310,0
|
|
20241129,154600,3031674000,3310,3310,3310,3310,0
|
|
20241129,154500,3031674000,3310,3310,3310,3310,0
|
|
20241129,154400,3031674000,3310,3310,3310,3310,0
|
|
20241129,154300,3031674000,3310,3310,3310,3310,0
|
|
20241129,154200,3031674000,3310,3310,3310,3310,0
|
|
20241129,154100,3031674000,3310,3310,3310,3310,0
|
|
20241129,154000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,153900,3031674000,3310,3310,3310,3310,0
|
|
20241129,153800,3031674000,3310,3310,3310,3310,0
|
|
20241129,153700,3031674000,3310,3310,3310,3310,0
|
|
20241129,153600,3031674000,3310,3310,3310,3310,0
|
|
20241129,153500,3031674000,3310,3310,3310,3310,0
|
|
20241129,153400,3031674000,3310,3310,3310,3310,0
|
|
20241129,153300,3031674000,3310,3310,3310,3310,0
|
|
20241129,153200,3031674000,3310,3310,3310,3310,0
|
|
20241129,153100,3031674000,3310,3310,3310,3310,0
|
|
20241129,153000,3031674000,3310,3310,3310,3310,23256
|
|
20241129,152900,2954696640,3310,3310,3310,3310,0
|
|
20241129,152800,2954696640,3310,3310,3310,3310,0
|
|
20241129,152700,2954696640,3310,3310,3310,3310,0
|
|
20241129,152600,2954696640,3310,3310,3310,3310,0
|
|
20241129,152500,2954696640,3310,3310,3310,3310,0
|
|
20241129,152400,2954696640,3310,3310,3310,3310,0
|
|
20241129,152300,2954696640,3310,3310,3310,3310,0
|
|
20241129,152200,2954696640,3310,3310,3310,3310,0
|
|
20241129,152100,2954696640,3310,3310,3310,3310,0
|
|
20241129,152000,2954696640,3310,3310,3310,3310,0
|
|
20241129,151900,2954696640,3310,3260,3310,3260,16253
|
|
20241129,151800,2901005275,3265,3260,3265,3250,2444
|
|
20241129,151700,2893043050,3255,3250,3260,3250,949
|
|
20241129,151600,2889951945,3260,3250,3260,3250,1702
|
|
20241129,151500,2884420435,3250,3260,3260,3250,1109
|
|
20241129,151400,2880811175,3265,3260,3270,3260,1460
|
|
20241129,151300,2876049020,3270,3270,3270,3270,1005
|
|
20241129,151200,2872762670,3270,3270,3270,3270,51
|
|
20241129,151100,2872595900,3255,3255,3255,3255,196
|
|
20241129,151000,2871957920,3250,3255,3255,3250,3120
|
|
20241129,150900,2861817375,3255,3260,3260,3255,1896
|
|
20241129,150800,2855644975,3255,3260,3260,3255,83
|
|
20241129,150700,2855374410,3270,3265,3270,3255,2932
|
|
20241129,150600,2845814290,3270,3270,3270,3265,73
|
|
20241129,150500,2845575890,3270,3260,3270,3260,1030
|
|
20241129,150400,2842217790,3260,3250,3260,3250,352
|
|
20241129,150300,2841073780,3255,3260,3260,3250,8100
|
|
20241129,150200,2814742610,3270,3260,3270,3255,3201
|
|
20241129,150100,2804322430,3260,3260,3260,3260,0
|
|
20241129,150000,2804322430,3260,3260,3260,3260,435
|
|
20241129,145900,2802904330,3260,3260,3265,3260,1272
|
|
20241129,145800,2798757035,3260,3270,3270,3260,106
|
|
20241129,145700,2798411145,3270,3270,3270,3270,86
|
|
20241129,145600,2798129925,3250,3270,3270,3250,6740
|
|
20241129,145500,2776184505,3275,3270,3275,3260,7713
|
|
20241129,145400,2750998890,3275,3275,3275,3275,89
|
|
20241129,145300,2750707415,3275,3280,3280,3270,2568
|
|
20241129,145200,2742309180,3280,3275,3280,3275,57
|
|
20241129,145100,2742122470,3275,3275,3275,3275,296
|
|
20241129,145000,2741153070,3270,3280,3280,3270,4211
|
|
20241129,144900,2727363505,3285,3275,3285,3275,1193
|
|
20241129,144800,2723446640,3285,3285,3285,3285,0
|
|
20241129,144700,2723446640,3285,3285,3285,3285,283
|
|
20241129,144600,2722516985,3285,3285,3285,3285,1002
|
|
20241129,144500,2719225415,3275,3275,3275,3270,2278
|
|
20241129,144400,2711765010,3275,3275,3275,3275,5630
|
|
20241129,144300,2693326760,3275,3280,3280,3275,1000
|
|
20241129,144200,2690050885,3295,3280,3295,3280,101
|
|
20241129,144100,2689719590,3280,3290,3295,3280,5242
|
|
20241129,144000,2672524510,3290,3305,3305,3290,212
|
|
20241129,143900,2671825680,3290,3305,3305,3290,1256
|
|
20241129,143800,2667678440,3305,3305,3305,3305,0
|
|
20241129,143700,2667678440,3305,3295,3305,3295,3
|
|
20241129,143600,2667668545,3310,3295,3310,3295,1186
|
|
20241129,143500,2663760645,3310,3300,3310,3300,11
|
|
20241129,143400,2663724330,3300,3290,3300,3290,275
|
|
20241129,143300,2662817450,3285,3280,3285,3280,1942
|
|
20241129,143200,2656442655,3275,3275,3275,3275,0
|
|
20241129,143100,2656442655,3275,3280,3280,3275,565
|
|
20241129,143000,2654589720,3280,3280,3280,3280,18
|
|
20241129,142900,2654530680,3280,3280,3280,3280,4789
|
|
20241129,142800,2638822760,3280,3285,3285,3280,669
|
|
20241129,142700,2636625440,3285,3280,3285,3280,64
|
|
20241129,142600,2636415370,3280,3285,3290,3280,3400
|
|
20241129,142500,2625233330,3290,3285,3290,3280,502
|
|
20241129,142400,2623586745,3280,3290,3290,3280,502
|
|
20241129,142300,2621939840,3285,3285,3285,3285,1
|
|
20241129,142200,2621936555,3290,3290,3290,3290,17
|
|
20241129,142100,2621880625,3285,3290,3290,3285,246
|
|
20241129,142000,2621072415,3290,3290,3290,3290,120
|
|
20241129,141900,2620677615,3290,3285,3290,3285,184
|
|
20241129,141800,2620072915,3290,3290,3290,3290,50
|
|
20241129,141700,2619908415,3290,3285,3290,3285,1210
|
|
20241129,141600,2615933540,3290,3305,3305,3290,311
|
|
20241129,141500,2614910310,3300,3300,3300,3300,1000
|
|
20241129,141400,2611610310,3305,3295,3305,3290,5921
|
|
20241129,141300,2592110750,3305,3295,3305,3295,227
|
|
20241129,141200,2591362775,3305,3310,3310,3300,63
|
|
20241129,141100,2591154835,3310,3310,3310,3310,101
|
|
20241129,141000,2590820525,3310,3295,3310,3295,9
|
|
20241129,140900,2590790855,3295,3305,3305,3295,270
|
|
20241129,140800,2589901190,3300,3300,3300,3300,1
|
|
20241129,140700,2589897890,3295,3295,3295,3295,198
|
|
20241129,140600,2589245480,3295,3300,3300,3295,2755
|
|
20241129,140500,2580154155,3300,3300,3300,3290,6166
|
|
20241129,140400,2559850895,3300,3300,3300,3300,3037
|
|
20241129,140300,2549828795,3305,3305,3310,3305,1879
|
|
20241129,140200,2543618695,3305,3305,3305,3305,169
|
|
20241129,140100,2543060150,3305,3310,3310,3305,1328
|
|
20241129,140000,2538670945,3305,3305,3305,3305,393
|
|
20241129,135900,2537372080,3305,3305,3305,3305,3
|
|
20241129,135800,2537362165,3300,3310,3310,3300,1794
|
|
20241129,135700,2531435725,3300,3300,3300,3300,0
|
|
20241129,135600,2531435725,3300,3300,3300,3300,0
|
|
20241129,135500,2531435725,3300,3325,3325,3300,11800
|
|
20241129,135400,2492456280,3320,3320,3320,3320,0
|
|
20241129,135300,2492456280,3320,3320,3320,3320,0
|
|
20241129,135200,2492456280,3320,3325,3325,3320,12
|
|
20241129,135100,2492416385,3320,3345,3345,3320,1655
|
|
20241129,135000,2486902480,3345,3335,3345,3335,10
|
|
20241129,134900,2486869120,3340,3335,3340,3335,403
|
|
20241129,134800,2485523110,3335,3335,3335,3335,0
|
|
20241129,134700,2485523110,3335,3335,3335,3335,99
|
|
20241129,134600,2485192945,3335,3335,3335,3335,0
|
|
20241129,134500,2485192945,3335,3335,3335,3335,1
|
|
20241129,134400,2485189610,3330,3330,3330,3330,576
|
|
20241129,134300,2483271530,3330,3330,3330,3330,102
|
|
20241129,134200,2482931870,3325,3325,3325,3325,1
|
|
20241129,134100,2482928545,3325,3325,3325,3325,112
|
|
20241129,134000,2482556145,3325,3325,3325,3325,40
|
|
20241129,133900,2482423145,3325,3325,3325,3325,0
|
|
20241129,133800,2482423145,3325,3325,3325,3325,17
|
|
20241129,133700,2482366620,3325,3325,3325,3325,281
|
|
20241129,133600,2481432295,3330,3330,3330,3330,0
|
|
20241129,133500,2481432295,3330,3330,3330,3330,0
|
|
20241129,133400,2481432295,3330,3330,3330,3330,94
|
|
20241129,133300,2481119275,3330,3330,3330,3330,1
|
|
20241129,133200,2481115945,3300,3315,3315,3295,1814
|
|
20241129,133100,2475120495,3315,3315,3315,3315,600
|
|
20241129,133000,2473131495,3320,3320,3320,3320,457
|
|
20241129,132900,2471614255,3315,3325,3325,3315,3691
|
|
20241129,132800,2459359145,3330,3330,3350,3330,1024
|
|
20241129,132700,2455934505,3330,3350,3350,3325,2217
|
|
20241129,132600,2448555610,3350,3350,3350,3350,2
|
|
20241129,132500,2448548910,3335,3360,3365,3335,4648
|
|
20241129,132400,2432932950,3360,3325,3365,3325,2489
|
|
20241129,132300,2424596670,3325,3330,3330,3325,1422
|
|
20241129,132200,2419863110,3330,3330,3330,3330,427
|
|
20241129,132100,2418441200,3345,3320,3345,3320,5319
|
|
20241129,132000,2400661645,3345,3340,3345,3340,1049
|
|
20241129,131900,2397157975,3340,3340,3340,3340,366
|
|
20241129,131800,2395935535,3335,3325,3335,3325,184
|
|
20241129,131700,2395322115,3325,3310,3325,3310,910
|
|
20241129,131600,2392301970,3310,3300,3310,3300,537
|
|
20241129,131500,2390527060,3300,3300,3300,3300,2190
|
|
20241129,131400,2383300060,3300,3300,3305,3295,721
|
|
20241129,131300,2380921160,3305,3275,3305,3275,7224
|
|
20241129,131200,2357146230,3275,3275,3275,3275,443
|
|
20241129,131100,2355695405,3270,3270,3270,3270,1
|
|
20241129,131000,2355692135,3270,3270,3270,3270,828
|
|
20241129,130900,2352984575,3270,3285,3285,3270,2047
|
|
20241129,130800,2346290420,3270,3270,3270,3270,0
|
|
20241129,130700,2346290420,3270,3270,3280,3270,3979
|
|
20241129,130600,2333267100,3270,3270,3275,3270,106
|
|
20241129,130500,2332920475,3265,3265,3265,3265,2000
|
|
20241129,130400,2326390475,3265,3265,3265,3265,0
|
|
20241129,130300,2326390475,3265,3275,3275,3265,501
|
|
20241129,130200,2324754555,3270,3285,3285,3270,102
|
|
20241129,130100,2324419800,3290,3285,3290,3270,10033
|
|
20241129,130000,2291579765,3285,3285,3285,3285,182
|
|
20241129,125900,2290981895,3285,3290,3290,3285,3153
|
|
20241129,125800,2280621155,3295,3295,3295,3295,609
|
|
20241129,125700,2278614500,3300,3300,3300,3300,30
|
|
20241129,125600,2278515500,3295,3295,3295,3295,0
|
|
20241129,125500,2278515500,3295,3295,3295,3295,0
|
|
20241129,125400,2278515500,3295,3295,3295,3290,4705
|
|
20241129,125300,2263034490,3290,3290,3290,3290,455
|
|
20241129,125200,2261537540,3290,3285,3290,3285,92
|
|
20241129,125100,2261235260,3285,3285,3285,3285,2
|
|
20241129,125000,2261228690,3280,3280,3280,3280,49
|
|
20241129,124900,2261067970,3280,3275,3285,3275,1474
|
|
20241129,124800,2256233290,3280,3285,3285,3280,1212
|
|
20241129,124700,2252256840,3290,3290,3290,3290,641
|
|
20241129,124600,2250147950,3290,3300,3300,3290,1243
|
|
20241129,124500,2246052855,3300,3300,3300,3300,22
|
|
20241129,124400,2245980255,3300,3295,3300,3290,2630
|
|
20241129,124300,2237312835,3300,3300,3300,3295,1046
|
|
20241129,124200,2233866035,3295,3290,3300,3290,242
|
|
20241129,124100,2233069840,3290,3290,3290,3290,1
|
|
20241129,124000,2233066550,3300,3300,3300,3300,300
|
|
20241129,123900,2232076550,3300,3300,3300,3300,0
|
|
20241129,123800,2232076550,3300,3290,3300,3290,771
|
|
20241129,123700,2229538250,3290,3295,3305,3290,1219
|
|
20241129,123600,2225525630,3280,3280,3280,3280,6
|
|
20241129,123500,2225505950,3280,3280,3280,3280,2114
|
|
20241129,123400,2218572030,3280,3270,3280,3270,2780
|
|
20241129,123300,2209457270,3275,3275,3275,3270,530
|
|
20241129,123200,2207723770,3275,3260,3275,3260,955
|
|
20241129,123100,2204605490,3255,3255,3255,3255,0
|
|
20241129,123000,2204605490,3255,3250,3255,3250,600
|
|
20241129,122900,2202653490,3250,3250,3255,3250,2226
|
|
20241129,122800,2195418950,3250,3260,3265,3250,6365
|
|
20241129,122700,2174687165,3265,3265,3265,3260,2668
|
|
20241129,122600,2165988780,3265,3270,3280,3265,4155
|
|
20241129,122500,2152407655,3270,3295,3295,3270,9707
|
|
20241129,122400,2120541970,3315,3315,3315,3315,0
|
|
20241129,122300,2120541970,3315,3310,3315,3310,1111
|
|
20241129,122200,2116864255,3310,3310,3310,3300,413
|
|
20241129,122100,2115498235,3310,3305,3310,3305,2
|
|
20241129,122000,2115491620,3285,3290,3290,3285,1057
|
|
20241129,121900,2112014105,3310,3310,3310,3310,1
|
|
20241129,121800,2112010795,3290,3290,3310,3290,2805
|
|
20241129,121700,2102782325,3290,3310,3310,3290,245
|
|
20241129,121600,2101976255,3290,3290,3290,3290,1714
|
|
20241129,121500,2096337195,3290,3295,3295,3290,1370
|
|
20241129,121400,2091826390,3310,3295,3310,3295,722
|
|
20241129,121300,2089447385,3310,3310,3310,3310,0
|
|
20241129,121200,2089447385,3310,3300,3310,3300,501
|
|
20241129,121100,2087794075,3310,3310,3310,3310,1
|
|
20241129,121000,2087790765,3290,3290,3290,3290,450
|
|
20241129,120900,2086310265,3295,3300,3300,3295,2032
|
|
20241129,120800,2079613360,3300,3300,3300,3300,90
|
|
20241129,120700,2079316360,3300,3300,3300,3300,2000
|
|
20241129,120600,2072716360,3300,3300,3300,3300,30
|
|
20241129,120500,2072617360,3310,3310,3310,3310,850
|
|
20241129,120400,2069803860,3305,3305,3305,3305,400
|
|
20241129,120300,2068481860,3305,3300,3305,3300,6010
|
|
20241129,120200,2048623965,3300,3300,3300,3300,1
|
|
20241129,120100,2048620665,3275,3290,3305,3275,1340
|
|
20241129,120000,2044199070,3290,3270,3290,3270,503
|
|
20241129,115900,2042554200,3270,3280,3280,3270,1020
|
|
20241129,115800,2039208610,3280,3270,3290,3260,5176
|
|
20241129,115700,2022248710,3290,3295,3295,3270,8429
|
|
20241129,115600,1994628215,3300,3295,3300,3295,479
|
|
20241129,115500,1993047715,3300,3300,3300,3300,100
|
|
20241129,115400,1992717715,3285,3285,3285,3285,40
|
|
20241129,115300,1992586315,3285,3285,3285,3280,2300
|
|
20241129,115200,1985040900,3285,3285,3285,3285,876
|
|
20241129,115100,1982163240,3280,3285,3285,3280,5687
|
|
20241129,115000,1963490795,3280,3295,3295,3280,795
|
|
20241129,114900,1960879630,3300,3300,3300,3300,0
|
|
20241129,114800,1960879630,3300,3300,3300,3300,53
|
|
20241129,114700,1960704730,3300,3300,3300,3300,0
|
|
20241129,114600,1960704730,3300,3280,3300,3280,2926
|
|
20241129,114500,1951106650,3300,3295,3310,3295,1106
|
|
20241129,114400,1947459095,3275,3275,3275,3275,30
|
|
20241129,114300,1947360845,3275,3275,3275,3275,1701
|
|
20241129,114200,1941790070,3280,3290,3290,3280,683
|
|
20241129,114100,1939549330,3290,3290,3290,3290,500
|
|
20241129,114000,1937904330,3275,3295,3295,3275,9850
|
|
20241129,113900,1905593465,3305,3290,3305,3290,1108
|
|
20241129,113800,1901948100,3295,3305,3305,3295,3953
|
|
20241129,113700,1888908935,3310,3325,3325,3305,3724
|
|
20241129,113600,1876597945,3305,3330,3330,3300,22203
|
|
20241129,113500,1803287560,3330,3315,3330,3310,1785
|
|
20241129,113400,1797370225,3330,3325,3330,3315,2879
|
|
20241129,113300,1787807760,3325,3335,3335,3325,17052
|
|
20241129,113200,1731000395,3340,3345,3345,3340,4474
|
|
20241129,113100,1716051925,3345,3365,3365,3345,21012
|
|
20241129,113000,1645595080,3365,3375,3375,3365,9744
|
|
20241129,112900,1612763270,3375,3385,3385,3375,198
|
|
20241129,112800,1612095010,3375,3380,3380,3375,4011
|
|
20241129,112700,1598546395,3380,3380,3380,3380,200
|
|
20241129,112600,1597870395,3380,3380,3380,3380,1
|
|
20241129,112500,1597867015,3385,3385,3385,3385,1277
|
|
20241129,112400,1593544370,3385,3390,3390,3385,3007
|
|
20241129,112300,1583365560,3390,3390,3390,3390,19
|
|
20241129,112200,1583301150,3395,3395,3395,3395,622
|
|
20241129,112100,1581189460,3395,3395,3395,3395,1
|
|
20241129,112000,1581186065,3385,3390,3390,3385,596
|
|
20241129,111900,1579165765,3390,3385,3390,3385,2047
|
|
20241129,111800,1572226655,3390,3390,3390,3390,0
|
|
20241129,111700,1572226655,3390,3385,3390,3385,129
|
|
20241129,111600,1571789695,3390,3385,3390,3385,3488
|
|
20241129,111500,1559977340,3385,3385,3385,3380,58
|
|
20241129,111400,1559781025,3385,3385,3385,3385,51
|
|
20241129,111300,1559608390,3375,3375,3375,3375,1
|
|
20241129,111200,1559605015,3385,3385,3385,3385,1
|
|
20241129,111100,1559601630,3375,3375,3375,3375,0
|
|
20241129,111000,1559601630,3375,3375,3375,3375,2000
|
|
20241129,110900,1552851630,3390,3390,3390,3375,189
|
|
20241129,110800,1552213725,3370,3370,3370,3370,0
|
|
20241129,110700,1552213725,3370,3370,3370,3370,0
|
|
20241129,110600,1552213725,3370,3370,3370,3370,416
|
|
20241129,110500,1550811805,3370,3370,3370,3370,72
|
|
20241129,110400,1550569165,3370,3370,3370,3370,50
|
|
20241129,110300,1550400665,3375,3375,3375,3375,310
|
|
20241129,110200,1549354415,3370,3370,3375,3370,700
|
|
20241129,110100,1546995165,3370,3375,3375,3370,6665
|
|
20241129,110000,1524519115,3380,3380,3380,3380,821
|
|
20241129,105900,1521744135,3375,3385,3385,3375,6352
|
|
20241129,105800,1500264595,3390,3395,3395,3390,907
|
|
20241129,105700,1497189305,3405,3405,3405,3405,37
|
|
20241129,105600,1497063320,3395,3390,3395,3390,1784
|
|
20241129,105500,1491014205,3395,3400,3400,3395,1671
|
|
20241129,105400,1485337910,3400,3400,3400,3400,1367
|
|
20241129,105300,1480690110,3400,3400,3400,3400,3
|
|
20241129,105200,1480679910,3400,3400,3400,3400,952
|
|
20241129,105100,1477443110,3400,3385,3400,3385,68
|
|
20241129,105000,1477211925,3400,3390,3400,3390,250
|
|
20241129,104900,1476362925,3390,3390,3390,3390,30
|
|
20241129,104800,1476261225,3405,3410,3410,3395,148
|
|
20241129,104700,1475757325,3390,3400,3410,3390,833
|
|
20241129,104600,1472931625,3410,3410,3410,3410,281
|
|
20241129,104500,1471973415,3390,3390,3390,3390,984
|
|
20241129,104400,1468637655,3390,3410,3410,3390,120
|
|
20241129,104300,1468228475,3410,3410,3410,3410,986
|
|
20241129,104200,1464866215,3390,3410,3410,3390,11
|
|
20241129,104100,1464828745,3410,3410,3410,3410,0
|
|
20241129,104000,1464828745,3410,3405,3410,3400,152
|
|
20241129,103900,1464311875,3400,3400,3400,3400,1001
|
|
20241129,103800,1460908475,3400,3400,3400,3400,0
|
|
20241129,103700,1460908475,3400,3385,3400,3385,3730
|
|
20241129,103600,1448264155,3390,3375,3390,3375,273
|
|
20241129,103500,1447342615,3375,3375,3390,3375,3373
|
|
20241129,103400,1435958725,3390,3390,3390,3375,11663
|
|
20241129,103300,1396536580,3390,3390,3405,3390,493
|
|
20241129,103200,1394865265,3410,3420,3420,3390,4048
|
|
20241129,103100,1381129895,3400,3405,3410,3400,3063
|
|
20241129,103000,1370709465,3405,3410,3410,3405,1417
|
|
20241129,102900,1365883560,3410,3420,3420,3410,1036
|
|
20241129,102800,1362350415,3415,3415,3415,3415,69
|
|
20241129,102700,1362114780,3435,3415,3435,3415,757
|
|
20241129,102600,1359515625,3435,3430,3435,3430,1421
|
|
20241129,102500,1354641590,3430,3415,3430,3415,2723
|
|
20241129,102400,1345306245,3415,3415,3415,3415,0
|
|
20241129,102300,1345306245,3415,3410,3415,3410,504
|
|
20241129,102200,1343587580,3410,3410,3410,3410,131
|
|
20241129,102100,1343140870,3400,3405,3405,3400,1500
|
|
20241129,102000,1338040820,3400,3400,3400,3400,603
|
|
20241129,101900,1335990620,3405,3425,3435,3405,5317
|
|
20241129,101800,1317818090,3420,3435,3435,3420,292
|
|
20241129,101700,1316816720,3440,3440,3440,3440,1
|
|
20241129,101600,1316813280,3440,3440,3440,3440,104
|
|
20241129,101500,1316455520,3420,3440,3440,3420,57
|
|
20241129,101400,1316259580,3440,3440,3440,3440,0
|
|
20241129,101300,1316259580,3440,3435,3440,3420,3787
|
|
20241129,101200,1303285455,3430,3425,3435,3425,4261
|
|
20241129,101100,1288670910,3430,3415,3430,3410,2135
|
|
20241129,101000,1281380370,3410,3405,3415,3405,56
|
|
20241129,100900,1281189440,3415,3415,3415,3410,943
|
|
20241129,100800,1277969395,3410,3410,3410,3410,3000
|
|
20241129,100700,1267739395,3410,3410,3410,3410,305
|
|
20241129,100600,1266699345,3410,3395,3410,3395,622
|
|
20241129,100500,1264587580,3395,3400,3400,3390,1618
|
|
20241129,100400,1259096485,3400,3395,3400,3395,54
|
|
20241129,100300,1258912900,3400,3395,3400,3390,3588
|
|
20241129,100200,1246746365,3410,3410,3410,3410,0
|
|
20241129,100100,1246746365,3410,3405,3410,3395,5837
|
|
20241129,100000,1226911770,3435,3405,3435,3405,183
|
|
20241129,095900,1226284275,3435,3405,3435,3405,780
|
|
20241129,095800,1223628255,3435,3400,3435,3400,19
|
|
20241129,095700,1223563375,3435,3400,3435,3400,502
|
|
20241129,095600,1221854790,3435,3400,3435,3400,4
|
|
20241129,095500,1221841085,3400,3400,3400,3400,250
|
|
20241129,095400,1220991085,3415,3415,3415,3415,1748
|
|
20241129,095300,1215021665,3400,3395,3415,3395,2681
|
|
20241129,095200,1205906425,3390,3400,3400,3390,3315
|
|
20241129,095100,1194655325,3420,3450,3450,3400,91033
|
|
20241129,095000,884129105,3420,3425,3425,3420,2506
|
|
20241129,094900,875552580,3425,3450,3450,3425,351
|
|
20241129,094800,874342630,3450,3440,3450,3440,301
|
|
20241129,094700,873307180,3440,3445,3445,3440,1010
|
|
20241129,094600,869832630,3445,3445,3445,3445,500
|
|
20241129,094500,868110130,3450,3450,3460,3450,234
|
|
20241129,094400,867302745,3450,3440,3450,3440,186
|
|
20241129,094300,866661545,3445,3440,3445,3440,507
|
|
20241129,094200,864917440,3440,3440,3440,3440,53
|
|
20241129,094100,864735120,3440,3420,3440,3420,111
|
|
20241129,094000,864355480,3450,3420,3450,3420,101
|
|
20241129,093900,864010030,3415,3420,3425,3415,2117
|
|
20241129,093800,856769805,3430,3430,3430,3430,438
|
|
20241129,093700,855267465,3430,3430,3430,3430,887
|
|
20241129,093600,852225055,3430,3430,3430,3430,806
|
|
20241129,093500,849460475,3430,3460,3460,3430,6300
|
|
20241129,093400,827784745,3450,3465,3465,3450,1367
|
|
20241129,093300,823064600,3445,3450,3475,3445,2401
|
|
20241129,093200,814785900,3460,3480,3485,3460,945
|
|
20241129,093100,811507180,3480,3465,3480,3465,4459
|
|
20241129,093000,796038645,3465,3450,3465,3440,745
|
|
20241129,092900,793460865,3450,3450,3450,3440,1408
|
|
20241129,092800,788615175,3450,3455,3455,3450,2997
|
|
20241129,092700,778261285,3465,3470,3470,3455,599
|
|
20241129,092600,776188245,3465,3470,3470,3465,3402
|
|
20241129,092500,764384630,3465,3450,3465,3450,3239
|
|
20241129,092400,753189705,3455,3450,3455,3435,1734
|
|
20241129,092300,747223700,3435,3450,3450,3435,623
|
|
20241129,092200,745083665,3435,3420,3450,3415,3812
|
|
20241129,092100,732048960,3430,3440,3455,3420,9408
|
|
20241129,092000,699725470,3435,3430,3435,3430,879
|
|
20241129,091900,696708980,3430,3420,3430,3420,706
|
|
20241129,091800,694290780,3420,3420,3420,3420,101
|
|
20241129,091700,693945360,3430,3420,3430,3420,3153
|
|
20241129,091600,683160570,3420,3420,3425,3420,1682
|
|
20241129,091500,677403530,3415,3400,3415,3400,3563
|
|
20241129,091400,665236525,3400,3385,3400,3385,3352
|
|
20241129,091300,653885480,3400,3410,3410,3390,2764
|
|
20241129,091200,644486275,3430,3430,3430,3405,562
|
|
20241129,091100,642569720,3425,3425,3425,3400,2474
|
|
20241129,091000,634121890,3400,3410,3430,3375,26158
|
|
20241129,090900,545390885,3430,3400,3435,3400,2363
|
|
20241129,090800,537307425,3415,3510,3510,3395,14180
|
|
20241129,090700,488808965,3515,3425,3515,3395,15776
|
|
20241129,090600,434624885,3425,3390,3425,3385,6994
|
|
20241129,090500,410849395,3385,3445,3450,3385,18656
|
|
20241129,090400,347238690,3440,3425,3445,3415,10415
|
|
20241129,090300,311589465,3425,3455,3455,3405,8471
|
|
20241129,090200,282587805,3465,3550,3550,3450,32785
|
|
20241129,090100,168207610,3545,3460,3575,3450,22203
|
|
20241129,090000,90064925,3460,3600,3600,3440,25465
|