740 lines
40 KiB
CSV
740 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,211700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,211600,47662998440,12390,12390,12390,12390,0
|
|
20241129,211500,47662998440,12390,12390,12390,12390,0
|
|
20241129,211400,47662998440,12390,12390,12390,12390,0
|
|
20241129,211300,47662998440,12390,12390,12390,12390,0
|
|
20241129,211200,47662998440,12390,12390,12390,12390,0
|
|
20241129,211100,47662998440,12390,12390,12390,12390,0
|
|
20241129,211000,47662998440,12390,12390,12390,12390,0
|
|
20241129,210900,47662998440,12390,12390,12390,12390,0
|
|
20241129,210800,47662998440,12390,12390,12390,12390,0
|
|
20241129,210700,47662998440,12390,12390,12390,12390,0
|
|
20241129,210600,47662998440,12390,12390,12390,12390,0
|
|
20241129,210500,47662998440,12390,12390,12390,12390,0
|
|
20241129,210400,47662998440,12390,12390,12390,12390,0
|
|
20241129,210300,47662998440,12390,12390,12390,12390,0
|
|
20241129,210200,47662998440,12390,12390,12390,12390,0
|
|
20241129,210100,47662998440,12390,12390,12390,12390,0
|
|
20241129,210000,47662998440,12390,12390,12390,12390,0
|
|
20241129,205900,47662998440,12390,12390,12390,12390,0
|
|
20241129,205800,47662998440,12390,12390,12390,12390,0
|
|
20241129,205700,47662998440,12390,12390,12390,12390,0
|
|
20241129,205600,47662998440,12390,12390,12390,12390,0
|
|
20241129,205500,47662998440,12390,12390,12390,12390,0
|
|
20241129,205400,47662998440,12390,12390,12390,12390,0
|
|
20241129,205300,47662998440,12390,12390,12390,12390,0
|
|
20241129,205200,47662998440,12390,12390,12390,12390,0
|
|
20241129,205100,47662998440,12390,12390,12390,12390,0
|
|
20241129,205000,47662998440,12390,12390,12390,12390,0
|
|
20241129,204900,47662998440,12390,12390,12390,12390,0
|
|
20241129,204800,47662998440,12390,12390,12390,12390,0
|
|
20241129,204700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,204600,47662998440,12390,12390,12390,12390,0
|
|
20241129,204500,47662998440,12390,12390,12390,12390,0
|
|
20241129,204400,47662998440,12390,12390,12390,12390,0
|
|
20241129,204300,47662998440,12390,12390,12390,12390,0
|
|
20241129,204200,47662998440,12390,12390,12390,12390,0
|
|
20241129,204100,47662998440,12390,12390,12390,12390,0
|
|
20241129,204000,47662998440,12390,12390,12390,12390,0
|
|
20241129,203900,47662998440,12390,12390,12390,12390,0
|
|
20241129,203800,47662998440,12390,12390,12390,12390,0
|
|
20241129,203700,47662998440,12390,12390,12390,12390,0
|
|
20241129,203600,47662998440,12390,12390,12390,12390,0
|
|
20241129,203500,47662998440,12390,12390,12390,12390,0
|
|
20241129,203400,47662998440,12390,12390,12390,12390,0
|
|
20241129,203300,47662998440,12390,12390,12390,12390,0
|
|
20241129,203200,47662998440,12390,12390,12390,12390,0
|
|
20241129,203100,47662998440,12390,12390,12390,12390,0
|
|
20241129,203000,47662998440,12390,12390,12390,12390,0
|
|
20241129,202900,47662998440,12390,12390,12390,12390,0
|
|
20241129,202800,47662998440,12390,12390,12390,12390,0
|
|
20241129,202700,47662998440,12390,12390,12390,12390,0
|
|
20241129,202600,47662998440,12390,12390,12390,12390,0
|
|
20241129,202500,47662998440,12390,12390,12390,12390,0
|
|
20241129,202400,47662998440,12390,12390,12390,12390,0
|
|
20241129,202300,47662998440,12390,12390,12390,12390,0
|
|
20241129,202200,47662998440,12390,12390,12390,12390,0
|
|
20241129,202100,47662998440,12390,12390,12390,12390,0
|
|
20241129,202000,47662998440,12390,12390,12390,12390,0
|
|
20241129,201900,47662998440,12390,12390,12390,12390,0
|
|
20241129,201800,47662998440,12390,12390,12390,12390,0
|
|
20241129,201700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,201600,47662998440,12390,12390,12390,12390,0
|
|
20241129,201500,47662998440,12390,12390,12390,12390,0
|
|
20241129,201400,47662998440,12390,12390,12390,12390,0
|
|
20241129,201300,47662998440,12390,12390,12390,12390,0
|
|
20241129,201200,47662998440,12390,12390,12390,12390,0
|
|
20241129,201100,47662998440,12390,12390,12390,12390,0
|
|
20241129,201000,47662998440,12390,12390,12390,12390,0
|
|
20241129,200900,47662998440,12390,12390,12390,12390,0
|
|
20241129,200800,47662998440,12390,12390,12390,12390,0
|
|
20241129,200700,47662998440,12390,12390,12390,12390,0
|
|
20241129,200600,47662998440,12390,12390,12390,12390,0
|
|
20241129,200500,47662998440,12390,12390,12390,12390,0
|
|
20241129,200400,47662998440,12390,12390,12390,12390,0
|
|
20241129,200300,47662998440,12390,12390,12390,12390,0
|
|
20241129,200200,47662998440,12390,12390,12390,12390,0
|
|
20241129,200100,47662998440,12390,12390,12390,12390,0
|
|
20241129,200000,47662998440,12390,12390,12390,12390,0
|
|
20241129,195900,47662998440,12390,12390,12390,12390,0
|
|
20241129,195800,47662998440,12390,12390,12390,12390,0
|
|
20241129,195700,47662998440,12390,12390,12390,12390,0
|
|
20241129,195600,47662998440,12390,12390,12390,12390,0
|
|
20241129,195500,47662998440,12390,12390,12390,12390,0
|
|
20241129,195400,47662998440,12390,12390,12390,12390,0
|
|
20241129,195300,47662998440,12390,12390,12390,12390,0
|
|
20241129,195200,47662998440,12390,12390,12390,12390,0
|
|
20241129,195100,47662998440,12390,12390,12390,12390,0
|
|
20241129,195000,47662998440,12390,12390,12390,12390,0
|
|
20241129,194900,47662998440,12390,12390,12390,12390,0
|
|
20241129,194800,47662998440,12390,12390,12390,12390,0
|
|
20241129,194700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,194600,47662998440,12390,12390,12390,12390,0
|
|
20241129,194500,47662998440,12390,12390,12390,12390,0
|
|
20241129,194400,47662998440,12390,12390,12390,12390,0
|
|
20241129,194300,47662998440,12390,12390,12390,12390,0
|
|
20241129,194200,47662998440,12390,12390,12390,12390,0
|
|
20241129,194100,47662998440,12390,12390,12390,12390,0
|
|
20241129,194000,47662998440,12390,12390,12390,12390,0
|
|
20241129,193900,47662998440,12390,12390,12390,12390,0
|
|
20241129,193800,47662998440,12390,12390,12390,12390,0
|
|
20241129,193700,47662998440,12390,12390,12390,12390,0
|
|
20241129,193600,47662998440,12390,12390,12390,12390,0
|
|
20241129,193500,47662998440,12390,12390,12390,12390,0
|
|
20241129,193400,47662998440,12390,12390,12390,12390,0
|
|
20241129,193300,47662998440,12390,12390,12390,12390,0
|
|
20241129,193200,47662998440,12390,12390,12390,12390,0
|
|
20241129,193100,47662998440,12390,12390,12390,12390,0
|
|
20241129,193000,47662998440,12390,12390,12390,12390,0
|
|
20241129,192900,47662998440,12390,12390,12390,12390,0
|
|
20241129,192800,47662998440,12390,12390,12390,12390,0
|
|
20241129,192700,47662998440,12390,12390,12390,12390,0
|
|
20241129,192600,47662998440,12390,12390,12390,12390,0
|
|
20241129,192500,47662998440,12390,12390,12390,12390,0
|
|
20241129,192400,47662998440,12390,12390,12390,12390,0
|
|
20241129,192300,47662998440,12390,12390,12390,12390,0
|
|
20241129,192200,47662998440,12390,12390,12390,12390,0
|
|
20241129,192100,47662998440,12390,12390,12390,12390,0
|
|
20241129,192000,47662998440,12390,12390,12390,12390,0
|
|
20241129,191900,47662998440,12390,12390,12390,12390,0
|
|
20241129,191800,47662998440,12390,12390,12390,12390,0
|
|
20241129,191700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,191600,47662998440,12390,12390,12390,12390,0
|
|
20241129,191500,47662998440,12390,12390,12390,12390,0
|
|
20241129,191400,47662998440,12390,12390,12390,12390,0
|
|
20241129,191300,47662998440,12390,12390,12390,12390,0
|
|
20241129,191200,47662998440,12390,12390,12390,12390,0
|
|
20241129,191100,47662998440,12390,12390,12390,12390,0
|
|
20241129,191000,47662998440,12390,12390,12390,12390,0
|
|
20241129,190900,47662998440,12390,12390,12390,12390,0
|
|
20241129,190800,47662998440,12390,12390,12390,12390,0
|
|
20241129,190700,47662998440,12390,12390,12390,12390,0
|
|
20241129,190600,47662998440,12390,12390,12390,12390,0
|
|
20241129,190500,47662998440,12390,12390,12390,12390,0
|
|
20241129,190400,47662998440,12390,12390,12390,12390,0
|
|
20241129,190300,47662998440,12390,12390,12390,12390,0
|
|
20241129,190200,47662998440,12390,12390,12390,12390,0
|
|
20241129,190100,47662998440,12390,12390,12390,12390,0
|
|
20241129,190000,47662998440,12390,12390,12390,12390,0
|
|
20241129,185900,47662998440,12390,12390,12390,12390,0
|
|
20241129,185800,47662998440,12390,12390,12390,12390,0
|
|
20241129,185700,47662998440,12390,12390,12390,12390,0
|
|
20241129,185600,47662998440,12390,12390,12390,12390,0
|
|
20241129,185500,47662998440,12390,12390,12390,12390,0
|
|
20241129,185400,47662998440,12390,12390,12390,12390,0
|
|
20241129,185300,47662998440,12390,12390,12390,12390,0
|
|
20241129,185200,47662998440,12390,12390,12390,12390,0
|
|
20241129,185100,47662998440,12390,12390,12390,12390,0
|
|
20241129,185000,47662998440,12390,12390,12390,12390,0
|
|
20241129,184900,47662998440,12390,12390,12390,12390,0
|
|
20241129,184800,47662998440,12390,12390,12390,12390,0
|
|
20241129,184700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,184600,47662998440,12390,12390,12390,12390,0
|
|
20241129,184500,47662998440,12390,12390,12390,12390,0
|
|
20241129,184400,47662998440,12390,12390,12390,12390,0
|
|
20241129,184300,47662998440,12390,12390,12390,12390,0
|
|
20241129,184200,47662998440,12390,12390,12390,12390,0
|
|
20241129,184100,47662998440,12390,12390,12390,12390,0
|
|
20241129,184000,47662998440,12390,12390,12390,12390,0
|
|
20241129,183900,47662998440,12390,12390,12390,12390,0
|
|
20241129,183800,47662998440,12390,12390,12390,12390,0
|
|
20241129,183700,47662998440,12390,12390,12390,12390,0
|
|
20241129,183600,47662998440,12390,12390,12390,12390,0
|
|
20241129,183500,47662998440,12390,12390,12390,12390,0
|
|
20241129,183400,47662998440,12390,12390,12390,12390,0
|
|
20241129,183300,47662998440,12390,12390,12390,12390,0
|
|
20241129,183200,47662998440,12390,12390,12390,12390,0
|
|
20241129,183100,47662998440,12390,12390,12390,12390,0
|
|
20241129,183000,47662998440,12390,12390,12390,12390,0
|
|
20241129,182900,47662998440,12390,12390,12390,12390,0
|
|
20241129,182800,47662998440,12390,12390,12390,12390,0
|
|
20241129,182700,47662998440,12390,12390,12390,12390,0
|
|
20241129,182600,47662998440,12390,12390,12390,12390,0
|
|
20241129,182500,47662998440,12390,12390,12390,12390,0
|
|
20241129,182400,47662998440,12390,12390,12390,12390,0
|
|
20241129,182300,47662998440,12390,12390,12390,12390,0
|
|
20241129,182200,47662998440,12390,12390,12390,12390,0
|
|
20241129,182100,47662998440,12390,12390,12390,12390,0
|
|
20241129,182000,47662998440,12390,12390,12390,12390,0
|
|
20241129,181900,47662998440,12390,12390,12390,12390,0
|
|
20241129,181800,47662998440,12390,12390,12390,12390,0
|
|
20241129,181700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,181600,47662998440,12390,12390,12390,12390,0
|
|
20241129,181500,47662998440,12390,12390,12390,12390,0
|
|
20241129,181400,47662998440,12390,12390,12390,12390,0
|
|
20241129,181300,47662998440,12390,12390,12390,12390,0
|
|
20241129,181200,47662998440,12390,12390,12390,12390,0
|
|
20241129,181100,47662998440,12390,12390,12390,12390,0
|
|
20241129,181000,47662998440,12390,12390,12390,12390,0
|
|
20241129,180900,47662998440,12390,12390,12390,12390,0
|
|
20241129,180800,47662998440,12390,12390,12390,12390,0
|
|
20241129,180700,47662998440,12390,12390,12390,12390,0
|
|
20241129,180600,47662998440,12390,12390,12390,12390,0
|
|
20241129,180500,47662998440,12390,12390,12390,12390,0
|
|
20241129,180400,47662998440,12390,12390,12390,12390,0
|
|
20241129,180300,47662998440,12390,12390,12390,12390,0
|
|
20241129,180200,47662998440,12390,12390,12390,12390,0
|
|
20241129,180100,47662998440,12390,12390,12390,12390,0
|
|
20241129,180000,47662998440,12390,12390,12390,12390,0
|
|
20241129,175900,47662998440,12390,12390,12390,12390,0
|
|
20241129,175800,47662998440,12390,12390,12390,12390,0
|
|
20241129,175700,47662998440,12390,12390,12390,12390,0
|
|
20241129,175600,47662998440,12390,12390,12390,12390,0
|
|
20241129,175500,47662998440,12390,12390,12390,12390,0
|
|
20241129,175400,47662998440,12390,12390,12390,12390,0
|
|
20241129,175300,47662998440,12390,12390,12390,12390,0
|
|
20241129,175200,47662998440,12390,12390,12390,12390,0
|
|
20241129,175100,47662998440,12390,12390,12390,12390,0
|
|
20241129,175000,47662998440,12390,12390,12390,12390,0
|
|
20241129,174900,47662998440,12390,12390,12390,12390,0
|
|
20241129,174800,47662998440,12390,12390,12390,12390,0
|
|
20241129,174700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,174600,47662998440,12390,12390,12390,12390,0
|
|
20241129,174500,47662998440,12390,12390,12390,12390,0
|
|
20241129,174400,47662998440,12390,12390,12390,12390,0
|
|
20241129,174300,47662998440,12390,12390,12390,12390,0
|
|
20241129,174200,47662998440,12390,12390,12390,12390,0
|
|
20241129,174100,47662998440,12390,12390,12390,12390,0
|
|
20241129,174000,47662998440,12390,12390,12390,12390,0
|
|
20241129,173900,47662998440,12390,12390,12390,12390,0
|
|
20241129,173800,47662998440,12390,12390,12390,12390,0
|
|
20241129,173700,47662998440,12390,12390,12390,12390,0
|
|
20241129,173600,47662998440,12390,12390,12390,12390,0
|
|
20241129,173500,47662998440,12390,12390,12390,12390,0
|
|
20241129,173400,47662998440,12390,12390,12390,12390,0
|
|
20241129,173300,47662998440,12390,12390,12390,12390,0
|
|
20241129,173200,47662998440,12390,12390,12390,12390,0
|
|
20241129,173100,47662998440,12390,12390,12390,12390,0
|
|
20241129,173000,47662998440,12390,12390,12390,12390,0
|
|
20241129,172900,47662998440,12390,12390,12390,12390,0
|
|
20241129,172800,47662998440,12390,12390,12390,12390,0
|
|
20241129,172700,47662998440,12390,12390,12390,12390,0
|
|
20241129,172600,47662998440,12390,12390,12390,12390,0
|
|
20241129,172500,47662998440,12390,12390,12390,12390,0
|
|
20241129,172400,47662998440,12390,12390,12390,12390,0
|
|
20241129,172300,47662998440,12390,12390,12390,12390,0
|
|
20241129,172200,47662998440,12390,12390,12390,12390,0
|
|
20241129,172100,47662998440,12390,12390,12390,12390,0
|
|
20241129,172000,47662998440,12390,12390,12390,12390,0
|
|
20241129,171900,47662998440,12390,12390,12390,12390,0
|
|
20241129,171800,47662998440,12390,12390,12390,12390,0
|
|
20241129,171700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,171600,47662998440,12390,12390,12390,12390,0
|
|
20241129,171500,47662998440,12390,12390,12390,12390,0
|
|
20241129,171400,47662998440,12390,12390,12390,12390,0
|
|
20241129,171300,47662998440,12390,12390,12390,12390,0
|
|
20241129,171200,47662998440,12390,12390,12390,12390,0
|
|
20241129,171100,47662998440,12390,12390,12390,12390,0
|
|
20241129,171000,47662998440,12390,12390,12390,12390,0
|
|
20241129,170900,47662998440,12390,12390,12390,12390,0
|
|
20241129,170800,47662998440,12390,12390,12390,12390,0
|
|
20241129,170700,47662998440,12390,12390,12390,12390,0
|
|
20241129,170600,47662998440,12390,12390,12390,12390,0
|
|
20241129,170500,47662998440,12390,12390,12390,12390,0
|
|
20241129,170400,47662998440,12390,12390,12390,12390,0
|
|
20241129,170300,47662998440,12390,12390,12390,12390,0
|
|
20241129,170200,47662998440,12390,12390,12390,12390,0
|
|
20241129,170100,47662998440,12390,12390,12390,12390,0
|
|
20241129,170000,47662998440,12390,12390,12390,12390,0
|
|
20241129,165900,47662998440,12390,12390,12390,12390,0
|
|
20241129,165800,47662998440,12390,12390,12390,12390,0
|
|
20241129,165700,47662998440,12390,12390,12390,12390,0
|
|
20241129,165600,47662998440,12390,12390,12390,12390,0
|
|
20241129,165500,47662998440,12390,12390,12390,12390,0
|
|
20241129,165400,47662998440,12390,12390,12390,12390,0
|
|
20241129,165300,47662998440,12390,12390,12390,12390,0
|
|
20241129,165200,47662998440,12390,12390,12390,12390,0
|
|
20241129,165100,47662998440,12390,12390,12390,12390,0
|
|
20241129,165000,47662998440,12390,12390,12390,12390,0
|
|
20241129,164900,47662998440,12390,12390,12390,12390,0
|
|
20241129,164800,47662998440,12390,12390,12390,12390,0
|
|
20241129,164700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,164600,47662998440,12390,12390,12390,12390,0
|
|
20241129,164500,47662998440,12390,12390,12390,12390,0
|
|
20241129,164400,47662998440,12390,12390,12390,12390,0
|
|
20241129,164300,47662998440,12390,12390,12390,12390,0
|
|
20241129,164200,47662998440,12390,12390,12390,12390,0
|
|
20241129,164100,47662998440,12390,12390,12390,12390,0
|
|
20241129,164000,47662998440,12390,12390,12390,12390,0
|
|
20241129,163900,47662998440,12390,12390,12390,12390,0
|
|
20241129,163800,47662998440,12390,12390,12390,12390,0
|
|
20241129,163700,47662998440,12390,12390,12390,12390,0
|
|
20241129,163600,47662998440,12390,12390,12390,12390,0
|
|
20241129,163500,47662998440,12390,12390,12390,12390,0
|
|
20241129,163400,47662998440,12390,12390,12390,12390,0
|
|
20241129,163300,47662998440,12390,12390,12390,12390,0
|
|
20241129,163200,47662998440,12390,12390,12390,12390,0
|
|
20241129,163100,47662998440,12390,12390,12390,12390,0
|
|
20241129,163000,47662998440,12390,12390,12390,12390,0
|
|
20241129,162900,47662998440,12390,12390,12390,12390,0
|
|
20241129,162800,47662998440,12390,12390,12390,12390,0
|
|
20241129,162700,47662998440,12390,12390,12390,12390,0
|
|
20241129,162600,47662998440,12390,12390,12390,12390,0
|
|
20241129,162500,47662998440,12390,12390,12390,12390,0
|
|
20241129,162400,47662998440,12390,12390,12390,12390,0
|
|
20241129,162300,47662998440,12390,12390,12390,12390,0
|
|
20241129,162200,47662998440,12390,12390,12390,12390,0
|
|
20241129,162100,47662998440,12390,12390,12390,12390,0
|
|
20241129,162000,47662998440,12390,12390,12390,12390,0
|
|
20241129,161900,47662998440,12390,12390,12390,12390,0
|
|
20241129,161800,47662998440,12390,12390,12390,12390,0
|
|
20241129,161700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,161600,47662998440,12390,12390,12390,12390,0
|
|
20241129,161500,47662998440,12390,12390,12390,12390,0
|
|
20241129,161400,47662998440,12390,12390,12390,12390,0
|
|
20241129,161300,47662998440,12390,12390,12390,12390,0
|
|
20241129,161200,47662998440,12390,12390,12390,12390,0
|
|
20241129,161100,47662998440,12390,12390,12390,12390,0
|
|
20241129,161000,47662998440,12390,12390,12390,12390,0
|
|
20241129,160900,47662998440,12390,12390,12390,12390,0
|
|
20241129,160800,47662998440,12390,12390,12390,12390,0
|
|
20241129,160700,47662998440,12390,12390,12390,12390,0
|
|
20241129,160600,47662998440,12390,12390,12390,12390,0
|
|
20241129,160500,47662998440,12390,12390,12390,12390,0
|
|
20241129,160400,47662998440,12390,12390,12390,12390,0
|
|
20241129,160300,47662998440,12390,12390,12390,12390,0
|
|
20241129,160200,47662998440,12390,12390,12390,12390,0
|
|
20241129,160100,47662998440,12390,12390,12390,12390,0
|
|
20241129,160000,47662998440,12390,12390,12390,12390,0
|
|
20241129,155900,47662998440,12390,12390,12390,12390,0
|
|
20241129,155800,47662998440,12390,12390,12390,12390,0
|
|
20241129,155700,47662998440,12390,12390,12390,12390,0
|
|
20241129,155600,47662998440,12390,12390,12390,12390,0
|
|
20241129,155500,47662998440,12390,12390,12390,12390,0
|
|
20241129,155400,47662998440,12390,12390,12390,12390,0
|
|
20241129,155300,47662998440,12390,12390,12390,12390,0
|
|
20241129,155200,47662998440,12390,12390,12390,12390,0
|
|
20241129,155100,47662998440,12390,12390,12390,12390,0
|
|
20241129,155000,47662998440,12390,12390,12390,12390,0
|
|
20241129,154900,47662998440,12390,12390,12390,12390,0
|
|
20241129,154800,47662998440,12390,12390,12390,12390,0
|
|
20241129,154700,47662998440,12390,12390,12390,12390,26883
|
|
20241129,154600,47662998440,12390,12390,12390,12390,0
|
|
20241129,154500,47662998440,12390,12390,12390,12390,0
|
|
20241129,154400,47662998440,12390,12390,12390,12390,0
|
|
20241129,154300,47662998440,12390,12390,12390,12390,0
|
|
20241129,154200,47662998440,12390,12390,12390,12390,0
|
|
20241129,154100,47662998440,12390,12390,12390,12390,0
|
|
20241129,154000,47662998440,12390,12390,12390,12390,0
|
|
20241129,153900,47662998440,12390,12390,12390,12390,0
|
|
20241129,153800,47662998440,12390,12390,12390,12390,0
|
|
20241129,153700,47662998440,12390,12390,12390,12390,0
|
|
20241129,153600,47662998440,12390,12390,12390,12390,0
|
|
20241129,153500,47662998440,12390,12390,12390,12390,0
|
|
20241129,153400,47662998440,12390,12390,12390,12390,0
|
|
20241129,153300,47662998440,12390,12390,12390,12390,0
|
|
20241129,153200,47662998440,12390,12390,12390,12390,0
|
|
20241129,153100,47662998440,12390,12390,12390,12390,0
|
|
20241129,153000,47662998440,12390,12390,12390,12390,26883
|
|
20241129,152900,47329918070,12300,12300,12300,12300,0
|
|
20241129,152800,47329918070,12300,12300,12300,12300,0
|
|
20241129,152700,47329918070,12300,12300,12300,12300,0
|
|
20241129,152600,47329918070,12300,12300,12300,12300,0
|
|
20241129,152500,47329918070,12300,12300,12300,12300,0
|
|
20241129,152400,47329918070,12300,12300,12300,12300,0
|
|
20241129,152300,47329918070,12300,12300,12300,12300,0
|
|
20241129,152200,47329918070,12300,12300,12300,12300,0
|
|
20241129,152100,47329918070,12300,12300,12300,12300,0
|
|
20241129,152000,47329918070,12300,12300,12300,12300,0
|
|
20241129,151900,47329918070,12300,12290,12350,12290,6231
|
|
20241129,151800,47253184860,12290,12320,12320,12280,6860
|
|
20241129,151700,47168809660,12310,12350,12350,12310,2801
|
|
20241129,151600,47134307610,12350,12350,12360,12300,5246
|
|
20241129,151500,47069642900,12350,12410,12410,12350,4217
|
|
20241129,151400,47017458690,12410,12420,12420,12380,2053
|
|
20241129,151300,46991978770,12400,12420,12430,12400,7643
|
|
20241129,151200,46897078970,12420,12450,12450,12380,3654
|
|
20241129,151100,46851691560,12450,12450,12450,12430,2308
|
|
20241129,151000,46822972240,12450,12420,12470,12400,2049
|
|
20241129,150900,46797487280,12420,12390,12440,12350,6911
|
|
20241129,150800,46711775040,12350,12440,12440,12350,6212
|
|
20241129,150700,46634778540,12440,12480,12480,12440,3218
|
|
20241129,150600,46594649980,12480,12490,12530,12460,3206
|
|
20241129,150500,46554574730,12450,12520,12520,12440,6494
|
|
20241129,150400,46473640600,12480,12540,12540,12480,5273
|
|
20241129,150300,46407699220,12490,12510,12550,12490,6017
|
|
20241129,150200,46332370770,12500,12500,12530,12490,4334
|
|
20241129,150100,46278169040,12500,12520,12550,12490,5818
|
|
20241129,150000,46205365090,12520,12420,12520,12400,3153
|
|
20241129,145900,46166076070,12400,12350,12420,12350,1774
|
|
20241129,145800,46144098320,12330,12330,12350,12330,7520
|
|
20241129,145700,46051328640,12340,12360,12380,12330,6044
|
|
20241129,145600,45976688420,12350,12350,12430,12350,2847
|
|
20241129,145500,45941434530,12380,12370,12380,12360,2488
|
|
20241129,145400,45910661380,12370,12380,12390,12370,992
|
|
20241129,145300,45898378880,12380,12380,12380,12370,80
|
|
20241129,145200,45897388760,12390,12350,12400,12340,2842
|
|
20241129,145100,45862251610,12360,12310,12360,12310,1022
|
|
20241129,145000,45849635910,12300,12350,12360,12300,8546
|
|
20241129,144900,45744449740,12350,12360,12360,12330,3052
|
|
20241129,144800,45706764350,12360,12390,12390,12360,2524
|
|
20241129,144700,45675554660,12370,12390,12410,12360,3597
|
|
20241129,144600,45631019880,12400,12450,12490,12390,11131
|
|
20241129,144500,45492818260,12450,12500,12500,12450,1212
|
|
20241129,144400,45477727190,12500,12450,12500,12450,1117
|
|
20241129,144300,45463812510,12460,12490,12500,12450,1151
|
|
20241129,144200,45449445280,12490,12480,12490,12460,674
|
|
20241129,144100,45441038650,12480,12510,12510,12450,1144
|
|
20241129,144000,45426770740,12440,12590,12590,12430,9166
|
|
20241129,143900,45312189450,12600,12620,12630,12600,1097
|
|
20241129,143800,45298366100,12600,12630,12640,12600,500
|
|
20241129,143700,45292061780,12610,12610,12640,12610,41
|
|
20241129,143600,45291543750,12650,12650,12660,12650,2483
|
|
20241129,143500,45260132730,12630,12630,12640,12610,2723
|
|
20241129,143400,45225724090,12630,12650,12650,12630,890
|
|
20241129,143300,45214478730,12640,12640,12660,12630,1178
|
|
20241129,143200,45199582100,12630,12600,12650,12600,1502
|
|
20241129,143100,45180595900,12600,12590,12600,12580,553
|
|
20241129,143000,45173637530,12590,12610,12610,12590,1627
|
|
20241129,142900,45153123490,12640,12600,12640,12590,1634
|
|
20241129,142800,45132508880,12600,12570,12600,12570,831
|
|
20241129,142700,45122048170,12580,12580,12580,12570,516
|
|
20241129,142600,45115557290,12580,12560,12580,12560,679
|
|
20241129,142500,45107026870,12550,12550,12580,12550,713
|
|
20241129,142400,45098071380,12550,12550,12550,12530,541
|
|
20241129,142300,45091289550,12550,12540,12600,12520,655
|
|
20241129,142200,45083070070,12520,12540,12540,12510,955
|
|
20241129,142100,45071113300,12540,12570,12570,12540,893
|
|
20241129,142000,45059899100,12570,12590,12590,12570,1280
|
|
20241129,141900,45043799330,12590,12620,12620,12590,2363
|
|
20241129,141800,45014019410,12620,12600,12630,12600,822
|
|
20241129,141700,45003649800,12600,12600,12610,12600,1009
|
|
20241129,141600,44990935830,12610,12590,12610,12590,623
|
|
20241129,141500,44983085970,12600,12560,12600,12550,2979
|
|
20241129,141400,44945624620,12560,12560,12560,12540,928
|
|
20241129,141300,44933976230,12560,12540,12560,12540,151
|
|
20241129,141200,44932082580,12530,12540,12540,12520,500
|
|
20241129,141100,44925814510,12530,12530,12530,12510,520
|
|
20241129,141000,44919299940,12530,12520,12530,12500,803
|
|
20241129,140900,44909251070,12520,12520,12530,12480,1640
|
|
20241129,140800,44888723250,12520,12480,12530,12470,217
|
|
20241129,140700,44886011210,12500,12470,12500,12450,697
|
|
20241129,140600,44877324220,12500,12430,12500,12430,1763
|
|
20241129,140500,44855360170,12430,12470,12480,12400,4785
|
|
20241129,140400,44795911810,12500,12510,12570,12480,4965
|
|
20241129,140300,44733799070,12510,12640,12640,12500,6528
|
|
20241129,140200,44651787490,12620,12650,12650,12590,5569
|
|
20241129,140100,44581558200,12650,12790,12800,12650,8059
|
|
20241129,140000,44478992360,12800,12800,12810,12780,1377
|
|
20241129,135900,44461365650,12810,12780,12810,12760,4136
|
|
20241129,135800,44408460770,12780,12720,12820,12700,6314
|
|
20241129,135700,44327962860,12700,12700,12740,12700,8642
|
|
20241129,135600,44217986940,12700,12680,12710,12660,5029
|
|
20241129,135500,44154202110,12670,12650,12680,12640,2942
|
|
20241129,135400,44116938880,12650,12650,12660,12640,2738
|
|
20241129,135300,44082297380,12620,12640,12680,12620,3401
|
|
20241129,135200,44039262430,12650,12640,12660,12600,3906
|
|
20241129,135100,43989973400,12610,12680,12680,12600,6737
|
|
20241129,135000,43904887500,12650,12670,12690,12630,6818
|
|
20241129,134900,43818588860,12670,12650,12750,12570,15604
|
|
20241129,134800,43621338640,12640,12520,12650,12510,6433
|
|
20241129,134700,43540533470,12520,12500,12560,12500,6841
|
|
20241129,134600,43454814070,12500,12410,12500,12410,5160
|
|
20241129,134500,43390530850,12410,12400,12430,12400,4844
|
|
20241129,134400,43330445120,12400,12390,12420,12390,2844
|
|
20241129,134300,43295180460,12390,12400,12400,12390,2100
|
|
20241129,134200,43269149060,12400,12400,12430,12390,5851
|
|
20241129,134100,43196574250,12400,12400,12430,12380,7150
|
|
20241129,134000,43107934170,12400,12400,12430,12390,6477
|
|
20241129,133900,43027584470,12400,12430,12450,12400,6213
|
|
20241129,133800,42950471110,12440,12390,12460,12380,4512
|
|
20241129,133700,42894409990,12390,12390,12400,12390,300
|
|
20241129,133600,42890692690,12400,12370,12430,12370,5560
|
|
20241129,133500,42821800520,12360,12360,12370,12350,762
|
|
20241129,133400,42812381830,12340,12350,12380,12330,2729
|
|
20241129,133300,42778712870,12350,12380,12380,12340,3269
|
|
20241129,133200,42738325660,12390,12350,12390,12350,934
|
|
20241129,133100,42726786110,12350,12400,12400,12330,8015
|
|
20241129,133000,42627531070,12400,12400,12440,12390,12294
|
|
20241129,132900,42475078070,12400,12390,12400,12390,3832
|
|
20241129,132800,42427564600,12390,12480,12480,12360,16764
|
|
20241129,132700,42219652540,12480,12390,12500,12390,4637
|
|
20241129,132600,42161886540,12390,12350,12390,12330,3463
|
|
20241129,132500,42119139090,12350,12350,12360,12340,898
|
|
20241129,132400,42108048840,12350,12370,12370,12330,1452
|
|
20241129,132300,42090122100,12330,12360,12380,12330,1466
|
|
20241129,132200,42072009370,12400,12350,12430,12350,3335
|
|
20241129,132100,42030752070,12350,12320,12360,12310,2384
|
|
20241129,132000,42001358210,12330,12330,12370,12290,8561
|
|
20241129,131900,41896014260,12330,12360,12380,12310,7810
|
|
20241129,131800,41799677240,12340,12300,12400,12290,7259
|
|
20241129,131700,41710166230,12300,12360,12370,12260,14408
|
|
20241129,131600,41532943420,12360,12330,12420,12270,9793
|
|
20241129,131500,41411961150,12330,12400,12440,12230,34240
|
|
20241129,131400,40990066520,12400,12450,12450,12390,8645
|
|
20241129,131300,40882804740,12400,12400,12450,12390,14844
|
|
20241129,131200,40698597200,12450,12430,12460,12370,13746
|
|
20241129,131100,40528158180,12420,12400,12440,12370,49062
|
|
20241129,131000,39920585760,12400,12520,12570,12390,30846
|
|
20241129,130900,39535959160,12520,12520,12520,12520,0
|
|
20241129,130800,39535959160,12520,12730,12760,12520,13289
|
|
20241129,130700,39367872770,12710,12710,12730,12700,2842
|
|
20241129,130600,39331771130,12710,12760,12760,12710,3720
|
|
20241129,130500,39284419860,12750,12780,12780,12750,3222
|
|
20241129,130400,39243301310,12780,12820,12840,12780,2828
|
|
20241129,130300,39207058790,12820,12850,12850,12820,1051
|
|
20241129,130200,39193573240,12840,12850,12870,12840,1187
|
|
20241129,130100,39178329560,12850,12890,12890,12850,3037
|
|
20241129,130000,39139241260,12890,12910,12910,12890,2858
|
|
20241129,125900,39102366710,12900,12910,12930,12900,984
|
|
20241129,125800,39089663520,12910,12920,12920,12900,1581
|
|
20241129,125700,39069263450,12920,12930,12930,12920,1191
|
|
20241129,125600,39053866200,12930,12960,12960,12930,681
|
|
20241129,125500,39045051040,12970,13030,13030,12950,3996
|
|
20241129,125400,38993170880,13030,13030,13040,13030,496
|
|
20241129,125300,38986706820,13030,13040,13040,13020,681
|
|
20241129,125200,38977832780,13040,13040,13040,13010,724
|
|
20241129,125100,38968408400,13080,13110,13120,13080,718
|
|
20241129,125000,38959012830,13110,13100,13180,13010,6443
|
|
20241129,124900,38874424440,13120,13070,13120,13070,6109
|
|
20241129,124800,38794452680,13070,13050,13070,13050,1450
|
|
20241129,124700,38775516040,13050,13040,13060,13040,877
|
|
20241129,124600,38764073670,13040,13070,13070,13040,1094
|
|
20241129,124500,38749796760,13060,13030,13060,13030,1825
|
|
20241129,124400,38726003280,13030,13010,13040,13010,896
|
|
20241129,124300,38714336300,13030,13040,13050,12990,1467
|
|
20241129,124200,38695233160,13050,12990,13080,12970,5436
|
|
20241129,124100,38624556610,12980,12960,12990,12930,3398
|
|
20241129,124000,38580514420,12960,12880,12960,12880,2314
|
|
20241129,123900,38550636000,12880,12830,12880,12830,298
|
|
20241129,123800,38546805830,12830,12850,12860,12830,493
|
|
20241129,123700,38540480200,12850,12840,12850,12820,2055
|
|
20241129,123600,38514089430,12840,12830,12840,12770,7112
|
|
20241129,123500,38423094280,12830,12850,12860,12830,1476
|
|
20241129,123400,38404133840,12860,12870,12870,12840,2109
|
|
20241129,123300,38377033190,12860,12800,12860,12790,5096
|
|
20241129,123200,38311651650,12800,12830,12830,12800,4887
|
|
20241129,123100,38249075480,12830,12800,12830,12770,5658
|
|
20241129,123000,38176678510,12790,12760,12860,12760,1552
|
|
20241129,122900,38156803210,12760,12780,12780,12750,1877
|
|
20241129,122800,38132842170,12840,12740,12840,12720,5009
|
|
20241129,122700,38069014870,12720,12720,12770,12710,2455
|
|
20241129,122600,38037772490,12700,12780,12790,12690,10239
|
|
20241129,122500,37907471380,12770,12760,12900,12750,4743
|
|
20241129,122400,37846746610,12730,12730,12780,12720,6763
|
|
20241129,122300,37760530990,12730,12790,12800,12670,17159
|
|
20241129,122200,37542196560,12800,12810,12810,12760,6285
|
|
20241129,122100,37461816750,12800,12990,12990,12680,27832
|
|
20241129,122000,37103115360,12990,13050,13050,12990,11479
|
|
20241129,121900,36953721380,13050,13090,13100,13040,5032
|
|
20241129,121800,36887998140,13090,13100,13110,13070,4303
|
|
20241129,121700,36831667200,13100,13050,13150,13030,7105
|
|
20241129,121600,36738781370,13060,13240,13250,13050,16335
|
|
20241129,121500,36523966930,13260,13390,13390,13230,20635
|
|
20241129,121400,36248742450,13390,13420,13420,13390,4554
|
|
20241129,121300,36187721340,13430,13450,13450,13410,1901
|
|
20241129,121200,36162222190,13440,13460,13460,13410,2871
|
|
20241129,121100,36123683860,13470,13420,13470,13410,3262
|
|
20241129,121000,36079912530,13430,13510,13510,13430,13470
|
|
20241129,120900,35898426540,13520,13520,13520,13510,819
|
|
20241129,120800,35887355700,13520,13540,13550,13510,1816
|
|
20241129,120700,35862784830,13550,13550,13550,13550,954
|
|
20241129,120600,35849858130,13550,13540,13570,13540,334
|
|
20241129,120500,35845330160,13540,13540,13550,13540,423
|
|
20241129,120400,35839599520,13540,13510,13540,13500,598
|
|
20241129,120300,35831521090,13500,13500,13500,13500,133
|
|
20241129,120200,35829725590,13500,13500,13550,13500,1608
|
|
20241129,120100,35808017540,13490,13530,13530,13480,959
|
|
20241129,120000,35795073170,13530,13460,13530,13460,499
|
|
20241129,115900,35788346920,13460,13470,13470,13460,2174
|
|
20241129,115800,35759080410,13470,13450,13480,13450,4791
|
|
20241129,115700,35694560000,13460,13500,13500,13460,3730
|
|
20241129,115600,35644282340,13500,13530,13530,13490,8947
|
|
20241129,115500,35523402190,13520,13560,13560,13520,4196
|
|
20241129,115400,35466588470,13560,13560,13600,13560,893
|
|
20241129,115300,35454478970,13560,13610,13610,13560,10196
|
|
20241129,115200,35316030870,13600,13620,13620,13600,1354
|
|
20241129,115100,35297611120,13630,13620,13630,13620,666
|
|
20241129,115000,35288540100,13620,13610,13620,13610,761
|
|
20241129,114900,35278179970,13600,13620,13620,13600,1610
|
|
20241129,114800,35256269500,13620,13620,13630,13610,995
|
|
20241129,114700,35242723350,13620,13660,13660,13620,1797
|
|
20241129,114600,35218241610,13680,13680,13700,13650,366
|
|
20241129,114500,35213240690,13680,13650,13680,13640,146
|
|
20241129,114400,35211249000,13640,13650,13650,13630,270
|
|
20241129,114300,35207566970,13630,13630,13640,13630,805
|
|
20241129,114200,35196594220,13630,13680,13680,13620,273
|
|
20241129,114100,35192874840,13680,13690,13700,13630,319
|
|
20241129,114000,35188519530,13640,13640,13640,13630,282
|
|
20241129,113900,35184675530,13630,13620,13690,13620,721
|
|
20241129,113800,35174845360,13620,13630,13650,13620,3314
|
|
20241129,113700,35129661100,13640,13650,13690,13640,803
|
|
20241129,113600,35118699230,13650,13670,13670,13650,596
|
|
20241129,113500,35110558190,13670,13730,13730,13670,1893
|
|
20241129,113400,35084616770,13730,13780,13780,13730,775
|
|
20241129,113300,35073964350,13780,13750,13800,13720,2492
|
|
20241129,113200,35039641400,13720,13660,13760,13640,1207
|
|
20241129,113100,35023126600,13690,13640,13690,13630,619
|
|
20241129,113000,35014674100,13630,13620,13660,13620,1369
|
|
20241129,112900,34995986540,13620,13600,13640,13590,389
|
|
20241129,112800,34990691470,13610,13670,13690,13590,5490
|
|
20241129,112700,34915903480,13690,13690,13690,13650,982
|
|
20241129,112600,34902495510,13660,13700,13700,13650,648
|
|
20241129,112500,34893632110,13700,13660,13700,13650,1680
|
|
20241129,112400,34870675470,13660,13670,13700,13600,2948
|
|
20241129,112300,34830497380,13730,13750,13810,13660,9650
|
|
20241129,112200,34698013550,13760,13860,13880,13750,7993
|
|
20241129,112100,34587309150,13880,13900,13900,13850,4070
|
|
20241129,112000,34530807880,13900,13770,13900,13770,9474
|
|
20241129,111900,34399477880,13780,13740,13780,13710,4925
|
|
20241129,111800,34331779610,13740,13610,13740,13600,3844
|
|
20241129,111700,34279172620,13640,13570,13680,13570,3667
|
|
20241129,111600,34229257780,13570,13610,13610,13570,8660
|
|
20241129,111500,34111623580,13610,13630,13670,13590,7849
|
|
20241129,111400,34004724240,13620,13710,13780,13560,22596
|
|
20241129,111300,33696651080,13770,13930,13930,13700,23727
|
|
20241129,111200,33369033560,13920,13910,14080,13890,14122
|
|
20241129,111100,33171665750,13920,14140,14220,13860,31164
|
|
20241129,111000,32733969560,14170,14090,14170,13950,16676
|
|
20241129,110900,32499729870,14040,14300,14300,14030,26416
|
|
20241129,110800,32125860480,14300,14080,14340,14080,65424
|
|
20241129,110700,31193269420,14120,13650,14150,13610,34774
|
|
20241129,110600,30708240630,13650,13630,13650,13590,6631
|
|
20241129,110500,30617826070,13590,13630,13640,13580,2632
|
|
20241129,110400,30582020670,13600,13570,13640,13570,690
|
|
20241129,110300,30572635970,13590,13610,13620,13540,4911
|
|
20241129,110200,30505989160,13620,13610,13630,13610,991
|
|
20241129,110100,30492495560,13620,13610,13620,13610,548
|
|
20241129,110000,30485033110,13610,13610,13620,13570,1334
|
|
20241129,105900,30466902940,13620,13560,13620,13560,1464
|
|
20241129,105800,30447021500,13560,13550,13580,13550,1207
|
|
20241129,105700,30430662710,13550,13560,13570,13550,2861
|
|
20241129,105600,30391883230,13550,13550,13550,13530,3890
|
|
20241129,105500,30339203790,13550,13550,13550,13540,384
|
|
20241129,105400,30334001470,13550,13560,13560,13540,2359
|
|
20241129,105300,30302044070,13550,13550,13550,13550,312
|
|
20241129,105200,30297816470,13600,13550,13600,13550,5283
|
|
20241129,105100,30226172280,13550,13550,13560,13530,8691
|
|
20241129,105000,30108482380,13550,13560,13560,13550,4846
|
|
20241129,104900,30042809530,13560,13590,13600,13560,2933
|
|
20241129,104800,30002970510,13600,13610,13610,13590,2367
|
|
20241129,104700,29970777640,13620,13640,13650,13620,2553
|
|
20241129,104600,29935974810,13640,13680,13680,13640,1169
|
|
20241129,104500,29920014950,13680,13710,13750,13670,3411
|
|
20241129,104400,29873326990,13750,13750,13760,13700,3065
|
|
20241129,104300,29831255860,13750,13680,13760,13680,2121
|
|
20241129,104200,29802177490,13690,13680,13690,13650,1393
|
|
20241129,104100,29783124810,13690,13620,13690,13620,2674
|
|
20241129,104000,29746593900,13620,13630,13640,13610,440
|
|
20241129,103900,29740599820,13610,13640,13640,13610,993
|
|
20241129,103800,29727075160,13640,13600,13640,13600,729
|
|
20241129,103700,29717158580,13590,13580,13630,13570,4299
|
|
20241129,103600,29658697730,13570,13630,13630,13570,10446
|
|
20241129,103500,29516641620,13630,13640,13640,13620,1400
|
|
20241129,103400,29497558400,13640,13650,13660,13630,671
|
|
20241129,103300,29488403360,13640,13650,13660,13630,1250
|
|
20241129,103200,29471342830,13610,13660,13660,13600,1653
|
|
20241129,103100,29448819640,13650,13640,13650,13600,1841
|
|
20241129,103000,29423730930,13610,13640,13640,13590,1414
|
|
20241129,102900,29404497480,13640,13620,13650,13580,3191
|
|
20241129,102800,29361058240,13610,13610,13650,13610,1191
|
|
20241129,102700,29344846520,13650,13650,13710,13610,1906
|
|
20241129,102600,29318819790,13650,13580,13740,13570,5271
|
|
20241129,102500,29247076620,13580,13630,13630,13580,4124
|
|
20241129,102400,29190964390,13640,13650,13660,13640,2484
|
|
20241129,102300,29157064670,13650,13670,13680,13650,2576
|
|
20241129,102200,29121874320,13660,13660,13680,13660,399
|
|
20241129,102100,29116423180,13690,13680,13710,13660,944
|
|
20241129,102000,29103503700,13680,13670,13690,13660,1331
|
|
20241129,101900,29085306820,13670,13680,13690,13670,3240
|
|
20241129,101800,29041005060,13690,13750,13750,13690,5068
|
|
20241129,101700,28971545600,13740,13740,13770,13700,4790
|
|
20241129,101600,28905701250,13750,13740,13750,13680,5929
|
|
20241129,101500,28824323660,13740,13670,13750,13650,4512
|
|
20241129,101400,28762519180,13720,13610,13720,13600,2349
|
|
20241129,101300,28730480440,13600,13590,13650,13570,5473
|
|
20241129,101200,28656016190,13590,13540,13600,13530,8008
|
|
20241129,101100,28547508760,13540,13580,13660,13510,11099
|
|
20241129,101000,28397102200,13570,13700,13700,13510,22579
|
|
20241129,100900,28090414930,13670,13890,13910,13510,23978
|
|
20241129,100800,27761055840,13880,13960,13970,13880,14318
|
|
20241129,100700,27561774090,13970,13970,13980,13950,2626
|
|
20241129,100600,27525098710,13970,13930,13970,13910,6337
|
|
20241129,100500,27436810900,13930,14060,14060,13920,8615
|
|
20241129,100400,27316486700,14060,14180,14270,14060,11131
|
|
20241129,100300,27158608880,14160,14250,14400,14160,44179
|
|
20241129,100200,26527420830,14250,13990,14250,13990,16840
|
|
20241129,100100,26289057750,13990,14020,14020,13990,1631
|
|
20241129,100000,26266228260,13990,13990,14030,13980,2143
|
|
20241129,095900,26236232630,13990,14040,14040,13990,2265
|
|
20241129,095800,26204489680,14040,13930,14040,13930,4346
|
|
20241129,095700,26143653600,13930,13930,13990,13920,4686
|
|
20241129,095600,26078332120,13930,13990,14000,13920,7660
|
|
20241129,095500,25971406950,13990,13940,14000,13900,4829
|
|
20241129,095400,25904043420,13920,13970,13980,13900,23856
|
|
20241129,095300,25571706930,13980,14000,14020,13960,10085
|
|
20241129,095200,25430740900,13990,14100,14110,13940,31236
|
|
20241129,095100,24993660260,14100,14310,14320,14100,23607
|
|
20241129,095000,24658723360,14330,14310,14380,14290,1554
|
|
20241129,094900,24636462410,14380,14360,14400,14260,5158
|
|
20241129,094800,24562600830,14370,14370,14400,14360,1780
|
|
20241129,094700,24537015690,14380,14270,14400,14270,3677
|
|
20241129,094600,24484255830,14270,14290,14330,14270,7254
|
|
20241129,094500,24380600860,14280,14430,14430,14280,9324
|
|
20241129,094400,24246868230,14410,14370,14440,14340,4208
|
|
20241129,094300,24186247830,14440,14390,14440,14310,14134
|
|
20241129,094200,23983067610,14340,14310,14410,14270,7400
|
|
20241129,094100,23877097840,14310,14260,14330,14250,5583
|
|
20241129,094000,23797419370,14260,14270,14350,14260,5592
|
|
20241129,093900,23717410210,14270,14260,14350,14240,8436
|
|
20241129,093800,23597148220,14270,14320,14350,14270,6465
|
|
20241129,093700,23504732900,14330,14250,14330,14230,9156
|
|
20241129,093600,23374106810,14250,14300,14320,14240,13440
|
|
20241129,093500,23182432550,14290,14360,14440,14290,7917
|
|
20241129,093400,23068735960,14360,14290,14450,14280,7030
|
|
20241129,093300,22967917510,14280,14360,14420,14260,18364
|
|
20241129,093200,22705029530,14330,14420,14450,14330,13712
|
|
20241129,093100,22507877790,14420,14530,14600,14350,35902
|
|
20241129,093000,21989041640,14530,14810,14900,14530,73508
|
|
20241129,092900,20903927930,14820,14470,14850,14430,96472
|
|
20241129,092800,19482476060,14430,14380,14500,14360,7324
|
|
20241129,092700,19376730950,14390,14380,14440,14370,3584
|
|
20241129,092600,19325107690,14360,14370,14420,14360,8894
|
|
20241129,092500,19197240150,14370,14390,14400,14360,6205
|
|
20241129,092400,19108087910,14370,14450,14450,14360,15394
|
|
20241129,092300,18886171900,14450,14330,14480,14310,7669
|
|
20241129,092200,18775779110,14330,14260,14340,14240,4636
|
|
20241129,092100,18709582630,14260,14200,14290,14200,9073
|
|
20241129,092000,18580589670,14200,14330,14330,14200,23717
|
|
20241129,091900,18242577190,14320,14340,14700,14310,25906
|
|
20241129,091800,17867877270,14340,14260,14370,14250,15398
|
|
20241129,091700,17647315940,14260,14350,14350,14180,35110
|
|
20241129,091600,17146463830,14350,14410,14420,14350,16198
|
|
20241129,091500,16913576880,14410,14550,14590,14300,44360
|
|
20241129,091400,16272790700,14550,14820,14820,14540,53350
|
|
20241129,091300,15491826380,14820,14750,14860,14650,64888
|
|
20241129,091200,14533473960,14750,14850,14900,14630,106651
|
|
20241129,091100,12956379540,14850,14300,14900,14260,125681
|
|
20241129,091000,11112237180,14300,14170,14340,14130,18478
|
|
20241129,090900,10849772290,14170,14370,14380,14160,18466
|
|
20241129,090800,10586114410,14370,14410,14440,14370,20282
|
|
20241129,090700,10293977720,14420,14180,14490,14150,42314
|
|
20241129,090600,9687215130,14180,14130,14250,14110,26283
|
|
20241129,090500,9314138730,14110,14410,14440,14010,52515
|
|
20241129,090400,8567437880,14440,14270,14480,14260,41209
|
|
20241129,090300,7974687080,14270,14550,14610,14240,91586
|
|
20241129,090200,6655638460,14620,14500,14830,14470,235926
|
|
20241129,090100,3191090730,14500,13890,14600,13870,165638
|
|
20241129,090000,815655930,13870,13900,13920,13810,58392
|