715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,205200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,205100,221560670370,3470,3470,3470,3470,0
|
|
20241129,205000,221560670370,3470,3470,3470,3470,0
|
|
20241129,204900,221560670370,3470,3470,3470,3470,0
|
|
20241129,204800,221560670370,3470,3470,3470,3470,0
|
|
20241129,204700,221560670370,3470,3470,3470,3470,0
|
|
20241129,204600,221560670370,3470,3470,3470,3470,0
|
|
20241129,204500,221560670370,3470,3470,3470,3470,0
|
|
20241129,204400,221560670370,3470,3470,3470,3470,0
|
|
20241129,204300,221560670370,3470,3470,3470,3470,0
|
|
20241129,204200,221560670370,3470,3470,3470,3470,0
|
|
20241129,204100,221560670370,3470,3470,3470,3470,0
|
|
20241129,204000,221560670370,3470,3470,3470,3470,0
|
|
20241129,203900,221560670370,3470,3470,3470,3470,0
|
|
20241129,203800,221560670370,3470,3470,3470,3470,0
|
|
20241129,203700,221560670370,3470,3470,3470,3470,0
|
|
20241129,203600,221560670370,3470,3470,3470,3470,0
|
|
20241129,203500,221560670370,3470,3470,3470,3470,0
|
|
20241129,203400,221560670370,3470,3470,3470,3470,0
|
|
20241129,203300,221560670370,3470,3470,3470,3470,0
|
|
20241129,203200,221560670370,3470,3470,3470,3470,0
|
|
20241129,203100,221560670370,3470,3470,3470,3470,0
|
|
20241129,203000,221560670370,3470,3470,3470,3470,0
|
|
20241129,202900,221560670370,3470,3470,3470,3470,0
|
|
20241129,202800,221560670370,3470,3470,3470,3470,0
|
|
20241129,202700,221560670370,3470,3470,3470,3470,0
|
|
20241129,202600,221560670370,3470,3470,3470,3470,0
|
|
20241129,202500,221560670370,3470,3470,3470,3470,0
|
|
20241129,202400,221560670370,3470,3470,3470,3470,0
|
|
20241129,202300,221560670370,3470,3470,3470,3470,0
|
|
20241129,202200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,202100,221560670370,3470,3470,3470,3470,0
|
|
20241129,202000,221560670370,3470,3470,3470,3470,0
|
|
20241129,201900,221560670370,3470,3470,3470,3470,0
|
|
20241129,201800,221560670370,3470,3470,3470,3470,0
|
|
20241129,201700,221560670370,3470,3470,3470,3470,0
|
|
20241129,201600,221560670370,3470,3470,3470,3470,0
|
|
20241129,201500,221560670370,3470,3470,3470,3470,0
|
|
20241129,201400,221560670370,3470,3470,3470,3470,0
|
|
20241129,201300,221560670370,3470,3470,3470,3470,0
|
|
20241129,201200,221560670370,3470,3470,3470,3470,0
|
|
20241129,201100,221560670370,3470,3470,3470,3470,0
|
|
20241129,201000,221560670370,3470,3470,3470,3470,0
|
|
20241129,200900,221560670370,3470,3470,3470,3470,0
|
|
20241129,200800,221560670370,3470,3470,3470,3470,0
|
|
20241129,200700,221560670370,3470,3470,3470,3470,0
|
|
20241129,200600,221560670370,3470,3470,3470,3470,0
|
|
20241129,200500,221560670370,3470,3470,3470,3470,0
|
|
20241129,200400,221560670370,3470,3470,3470,3470,0
|
|
20241129,200300,221560670370,3470,3470,3470,3470,0
|
|
20241129,200200,221560670370,3470,3470,3470,3470,0
|
|
20241129,200100,221560670370,3470,3470,3470,3470,0
|
|
20241129,200000,221560670370,3470,3470,3470,3470,0
|
|
20241129,195900,221560670370,3470,3470,3470,3470,0
|
|
20241129,195800,221560670370,3470,3470,3470,3470,0
|
|
20241129,195700,221560670370,3470,3470,3470,3470,0
|
|
20241129,195600,221560670370,3470,3470,3470,3470,0
|
|
20241129,195500,221560670370,3470,3470,3470,3470,0
|
|
20241129,195400,221560670370,3470,3470,3470,3470,0
|
|
20241129,195300,221560670370,3470,3470,3470,3470,0
|
|
20241129,195200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,195100,221560670370,3470,3470,3470,3470,0
|
|
20241129,195000,221560670370,3470,3470,3470,3470,0
|
|
20241129,194900,221560670370,3470,3470,3470,3470,0
|
|
20241129,194800,221560670370,3470,3470,3470,3470,0
|
|
20241129,194700,221560670370,3470,3470,3470,3470,0
|
|
20241129,194600,221560670370,3470,3470,3470,3470,0
|
|
20241129,194500,221560670370,3470,3470,3470,3470,0
|
|
20241129,194400,221560670370,3470,3470,3470,3470,0
|
|
20241129,194300,221560670370,3470,3470,3470,3470,0
|
|
20241129,194200,221560670370,3470,3470,3470,3470,0
|
|
20241129,194100,221560670370,3470,3470,3470,3470,0
|
|
20241129,194000,221560670370,3470,3470,3470,3470,0
|
|
20241129,193900,221560670370,3470,3470,3470,3470,0
|
|
20241129,193800,221560670370,3470,3470,3470,3470,0
|
|
20241129,193700,221560670370,3470,3470,3470,3470,0
|
|
20241129,193600,221560670370,3470,3470,3470,3470,0
|
|
20241129,193500,221560670370,3470,3470,3470,3470,0
|
|
20241129,193400,221560670370,3470,3470,3470,3470,0
|
|
20241129,193300,221560670370,3470,3470,3470,3470,0
|
|
20241129,193200,221560670370,3470,3470,3470,3470,0
|
|
20241129,193100,221560670370,3470,3470,3470,3470,0
|
|
20241129,193000,221560670370,3470,3470,3470,3470,0
|
|
20241129,192900,221560670370,3470,3470,3470,3470,0
|
|
20241129,192800,221560670370,3470,3470,3470,3470,0
|
|
20241129,192700,221560670370,3470,3470,3470,3470,0
|
|
20241129,192600,221560670370,3470,3470,3470,3470,0
|
|
20241129,192500,221560670370,3470,3470,3470,3470,0
|
|
20241129,192400,221560670370,3470,3470,3470,3470,0
|
|
20241129,192300,221560670370,3470,3470,3470,3470,0
|
|
20241129,192200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,192100,221560670370,3470,3470,3470,3470,0
|
|
20241129,192000,221560670370,3470,3470,3470,3470,0
|
|
20241129,191900,221560670370,3470,3470,3470,3470,0
|
|
20241129,191800,221560670370,3470,3470,3470,3470,0
|
|
20241129,191700,221560670370,3470,3470,3470,3470,0
|
|
20241129,191600,221560670370,3470,3470,3470,3470,0
|
|
20241129,191500,221560670370,3470,3470,3470,3470,0
|
|
20241129,191400,221560670370,3470,3470,3470,3470,0
|
|
20241129,191300,221560670370,3470,3470,3470,3470,0
|
|
20241129,191200,221560670370,3470,3470,3470,3470,0
|
|
20241129,191100,221560670370,3470,3470,3470,3470,0
|
|
20241129,191000,221560670370,3470,3470,3470,3470,0
|
|
20241129,190900,221560670370,3470,3470,3470,3470,0
|
|
20241129,190800,221560670370,3470,3470,3470,3470,0
|
|
20241129,190700,221560670370,3470,3470,3470,3470,0
|
|
20241129,190600,221560670370,3470,3470,3470,3470,0
|
|
20241129,190500,221560670370,3470,3470,3470,3470,0
|
|
20241129,190400,221560670370,3470,3470,3470,3470,0
|
|
20241129,190300,221560670370,3470,3470,3470,3470,0
|
|
20241129,190200,221560670370,3470,3470,3470,3470,0
|
|
20241129,190100,221560670370,3470,3470,3470,3470,0
|
|
20241129,190000,221560670370,3470,3470,3470,3470,0
|
|
20241129,185900,221560670370,3470,3470,3470,3470,0
|
|
20241129,185800,221560670370,3470,3470,3470,3470,0
|
|
20241129,185700,221560670370,3470,3470,3470,3470,0
|
|
20241129,185600,221560670370,3470,3470,3470,3470,0
|
|
20241129,185500,221560670370,3470,3470,3470,3470,0
|
|
20241129,185400,221560670370,3470,3470,3470,3470,0
|
|
20241129,185300,221560670370,3470,3470,3470,3470,0
|
|
20241129,185200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,185100,221560670370,3470,3470,3470,3470,0
|
|
20241129,185000,221560670370,3470,3470,3470,3470,0
|
|
20241129,184900,221560670370,3470,3470,3470,3470,0
|
|
20241129,184800,221560670370,3470,3470,3470,3470,0
|
|
20241129,184700,221560670370,3470,3470,3470,3470,0
|
|
20241129,184600,221560670370,3470,3470,3470,3470,0
|
|
20241129,184500,221560670370,3470,3470,3470,3470,0
|
|
20241129,184400,221560670370,3470,3470,3470,3470,0
|
|
20241129,184300,221560670370,3470,3470,3470,3470,0
|
|
20241129,184200,221560670370,3470,3470,3470,3470,0
|
|
20241129,184100,221560670370,3470,3470,3470,3470,0
|
|
20241129,184000,221560670370,3470,3470,3470,3470,0
|
|
20241129,183900,221560670370,3470,3470,3470,3470,0
|
|
20241129,183800,221560670370,3470,3470,3470,3470,0
|
|
20241129,183700,221560670370,3470,3470,3470,3470,0
|
|
20241129,183600,221560670370,3470,3470,3470,3470,0
|
|
20241129,183500,221560670370,3470,3470,3470,3470,0
|
|
20241129,183400,221560670370,3470,3470,3470,3470,0
|
|
20241129,183300,221560670370,3470,3470,3470,3470,0
|
|
20241129,183200,221560670370,3470,3470,3470,3470,0
|
|
20241129,183100,221560670370,3470,3470,3470,3470,0
|
|
20241129,183000,221560670370,3470,3470,3470,3470,0
|
|
20241129,182900,221560670370,3470,3470,3470,3470,0
|
|
20241129,182800,221560670370,3470,3470,3470,3470,0
|
|
20241129,182700,221560670370,3470,3470,3470,3470,0
|
|
20241129,182600,221560670370,3470,3470,3470,3470,0
|
|
20241129,182500,221560670370,3470,3470,3470,3470,0
|
|
20241129,182400,221560670370,3470,3470,3470,3470,0
|
|
20241129,182300,221560670370,3470,3470,3470,3470,0
|
|
20241129,182200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,182100,221560670370,3470,3470,3470,3470,0
|
|
20241129,182000,221560670370,3470,3470,3470,3470,0
|
|
20241129,181900,221560670370,3470,3470,3470,3470,0
|
|
20241129,181800,221560670370,3470,3470,3470,3470,0
|
|
20241129,181700,221560670370,3470,3470,3470,3470,0
|
|
20241129,181600,221560670370,3470,3470,3470,3470,0
|
|
20241129,181500,221560670370,3470,3470,3470,3470,0
|
|
20241129,181400,221560670370,3470,3470,3470,3470,0
|
|
20241129,181300,221560670370,3470,3470,3470,3470,0
|
|
20241129,181200,221560670370,3470,3470,3470,3470,0
|
|
20241129,181100,221560670370,3470,3470,3470,3470,0
|
|
20241129,181000,221560670370,3470,3470,3470,3470,0
|
|
20241129,180900,221560670370,3470,3470,3470,3470,0
|
|
20241129,180800,221560670370,3470,3470,3470,3470,0
|
|
20241129,180700,221560670370,3470,3470,3470,3470,0
|
|
20241129,180600,221560670370,3470,3470,3470,3470,0
|
|
20241129,180500,221560670370,3470,3470,3470,3470,0
|
|
20241129,180400,221560670370,3470,3470,3470,3470,0
|
|
20241129,180300,221560670370,3470,3470,3470,3470,0
|
|
20241129,180200,221560670370,3470,3470,3470,3470,0
|
|
20241129,180100,221560670370,3470,3470,3470,3470,0
|
|
20241129,180000,221560670370,3470,3470,3470,3470,0
|
|
20241129,175900,221560670370,3470,3470,3470,3470,0
|
|
20241129,175800,221560670370,3470,3470,3470,3470,0
|
|
20241129,175700,221560670370,3470,3470,3470,3470,0
|
|
20241129,175600,221560670370,3470,3470,3470,3470,0
|
|
20241129,175500,221560670370,3470,3470,3470,3470,0
|
|
20241129,175400,221560670370,3470,3470,3470,3470,0
|
|
20241129,175300,221560670370,3470,3470,3470,3470,0
|
|
20241129,175200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,175100,221560670370,3470,3470,3470,3470,0
|
|
20241129,175000,221560670370,3470,3470,3470,3470,0
|
|
20241129,174900,221560670370,3470,3470,3470,3470,0
|
|
20241129,174800,221560670370,3470,3470,3470,3470,0
|
|
20241129,174700,221560670370,3470,3470,3470,3470,0
|
|
20241129,174600,221560670370,3470,3470,3470,3470,0
|
|
20241129,174500,221560670370,3470,3470,3470,3470,0
|
|
20241129,174400,221560670370,3470,3470,3470,3470,0
|
|
20241129,174300,221560670370,3470,3470,3470,3470,0
|
|
20241129,174200,221560670370,3470,3470,3470,3470,0
|
|
20241129,174100,221560670370,3470,3470,3470,3470,0
|
|
20241129,174000,221560670370,3470,3470,3470,3470,0
|
|
20241129,173900,221560670370,3470,3470,3470,3470,0
|
|
20241129,173800,221560670370,3470,3470,3470,3470,0
|
|
20241129,173700,221560670370,3470,3470,3470,3470,0
|
|
20241129,173600,221560670370,3470,3470,3470,3470,0
|
|
20241129,173500,221560670370,3470,3470,3470,3470,0
|
|
20241129,173400,221560670370,3470,3470,3470,3470,0
|
|
20241129,173300,221560670370,3470,3470,3470,3470,0
|
|
20241129,173200,221560670370,3470,3470,3470,3470,0
|
|
20241129,173100,221560670370,3470,3470,3470,3470,0
|
|
20241129,173000,221560670370,3470,3470,3470,3470,0
|
|
20241129,172900,221560670370,3470,3470,3470,3470,0
|
|
20241129,172800,221560670370,3470,3470,3470,3470,0
|
|
20241129,172700,221560670370,3470,3470,3470,3470,0
|
|
20241129,172600,221560670370,3470,3470,3470,3470,0
|
|
20241129,172500,221560670370,3470,3470,3470,3470,0
|
|
20241129,172400,221560670370,3470,3470,3470,3470,0
|
|
20241129,172300,221560670370,3470,3470,3470,3470,0
|
|
20241129,172200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,172100,221560670370,3470,3470,3470,3470,0
|
|
20241129,172000,221560670370,3470,3470,3470,3470,0
|
|
20241129,171900,221560670370,3470,3470,3470,3470,0
|
|
20241129,171800,221560670370,3470,3470,3470,3470,0
|
|
20241129,171700,221560670370,3470,3470,3470,3470,0
|
|
20241129,171600,221560670370,3470,3470,3470,3470,0
|
|
20241129,171500,221560670370,3470,3470,3470,3470,0
|
|
20241129,171400,221560670370,3470,3470,3470,3470,0
|
|
20241129,171300,221560670370,3470,3470,3470,3470,0
|
|
20241129,171200,221560670370,3470,3470,3470,3470,0
|
|
20241129,171100,221560670370,3470,3470,3470,3470,0
|
|
20241129,171000,221560670370,3470,3470,3470,3470,0
|
|
20241129,170900,221560670370,3470,3470,3470,3470,0
|
|
20241129,170800,221560670370,3470,3470,3470,3470,0
|
|
20241129,170700,221560670370,3470,3470,3470,3470,0
|
|
20241129,170600,221560670370,3470,3470,3470,3470,0
|
|
20241129,170500,221560670370,3470,3470,3470,3470,0
|
|
20241129,170400,221560670370,3470,3470,3470,3470,0
|
|
20241129,170300,221560670370,3470,3470,3470,3470,0
|
|
20241129,170200,221560670370,3470,3470,3470,3470,0
|
|
20241129,170100,221560670370,3470,3470,3470,3470,0
|
|
20241129,170000,221560670370,3470,3470,3470,3470,0
|
|
20241129,165900,221560670370,3470,3470,3470,3470,0
|
|
20241129,165800,221560670370,3470,3470,3470,3470,0
|
|
20241129,165700,221560670370,3470,3470,3470,3470,0
|
|
20241129,165600,221560670370,3470,3470,3470,3470,0
|
|
20241129,165500,221560670370,3470,3470,3470,3470,0
|
|
20241129,165400,221560670370,3470,3470,3470,3470,0
|
|
20241129,165300,221560670370,3470,3470,3470,3470,0
|
|
20241129,165200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,165100,221560670370,3470,3470,3470,3470,0
|
|
20241129,165000,221560670370,3470,3470,3470,3470,0
|
|
20241129,164900,221560670370,3470,3470,3470,3470,0
|
|
20241129,164800,221560670370,3470,3470,3470,3470,0
|
|
20241129,164700,221560670370,3470,3470,3470,3470,0
|
|
20241129,164600,221560670370,3470,3470,3470,3470,0
|
|
20241129,164500,221560670370,3470,3470,3470,3470,0
|
|
20241129,164400,221560670370,3470,3470,3470,3470,0
|
|
20241129,164300,221560670370,3470,3470,3470,3470,0
|
|
20241129,164200,221560670370,3470,3470,3470,3470,0
|
|
20241129,164100,221560670370,3470,3470,3470,3470,0
|
|
20241129,164000,221560670370,3470,3470,3470,3470,0
|
|
20241129,163900,221560670370,3470,3470,3470,3470,0
|
|
20241129,163800,221560670370,3470,3470,3470,3470,0
|
|
20241129,163700,221560670370,3470,3470,3470,3470,0
|
|
20241129,163600,221560670370,3470,3470,3470,3470,0
|
|
20241129,163500,221560670370,3470,3470,3470,3470,0
|
|
20241129,163400,221560670370,3470,3470,3470,3470,0
|
|
20241129,163300,221560670370,3470,3470,3470,3470,0
|
|
20241129,163200,221560670370,3470,3470,3470,3470,0
|
|
20241129,163100,221560670370,3470,3470,3470,3470,0
|
|
20241129,163000,221560670370,3470,3470,3470,3470,0
|
|
20241129,162900,221560670370,3470,3470,3470,3470,0
|
|
20241129,162800,221560670370,3470,3470,3470,3470,0
|
|
20241129,162700,221560670370,3470,3470,3470,3470,0
|
|
20241129,162600,221560670370,3470,3470,3470,3470,0
|
|
20241129,162500,221560670370,3470,3470,3470,3470,0
|
|
20241129,162400,221560670370,3470,3470,3470,3470,0
|
|
20241129,162300,221560670370,3470,3470,3470,3470,0
|
|
20241129,162200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,162100,221560670370,3470,3470,3470,3470,0
|
|
20241129,162000,221560670370,3470,3470,3470,3470,0
|
|
20241129,161900,221560670370,3470,3470,3470,3470,0
|
|
20241129,161800,221560670370,3470,3470,3470,3470,0
|
|
20241129,161700,221560670370,3470,3470,3470,3470,0
|
|
20241129,161600,221560670370,3470,3470,3470,3470,0
|
|
20241129,161500,221560670370,3470,3470,3470,3470,0
|
|
20241129,161400,221560670370,3470,3470,3470,3470,0
|
|
20241129,161300,221560670370,3470,3470,3470,3470,0
|
|
20241129,161200,221560670370,3470,3470,3470,3470,0
|
|
20241129,161100,221560670370,3470,3470,3470,3470,0
|
|
20241129,161000,221560670370,3470,3470,3470,3470,0
|
|
20241129,160900,221560670370,3470,3470,3470,3470,0
|
|
20241129,160800,221560670370,3470,3470,3470,3470,0
|
|
20241129,160700,221560670370,3470,3470,3470,3470,0
|
|
20241129,160600,221560670370,3470,3470,3470,3470,0
|
|
20241129,160500,221560670370,3470,3470,3470,3470,0
|
|
20241129,160400,221560670370,3470,3470,3470,3470,0
|
|
20241129,160300,221560670370,3470,3470,3470,3470,0
|
|
20241129,160200,221560670370,3470,3470,3470,3470,0
|
|
20241129,160100,221560670370,3470,3470,3470,3470,0
|
|
20241129,160000,221560670370,3470,3470,3470,3470,0
|
|
20241129,155900,221560670370,3470,3470,3470,3470,0
|
|
20241129,155800,221560670370,3470,3470,3470,3470,0
|
|
20241129,155700,221560670370,3470,3470,3470,3470,0
|
|
20241129,155600,221560670370,3470,3470,3470,3470,0
|
|
20241129,155500,221560670370,3470,3470,3470,3470,0
|
|
20241129,155400,221560670370,3470,3470,3470,3470,0
|
|
20241129,155300,221560670370,3470,3470,3470,3470,0
|
|
20241129,155200,221560670370,3470,3470,3470,3470,696949
|
|
20241129,155100,221560670370,3470,3470,3470,3470,0
|
|
20241129,155000,221560670370,3470,3470,3470,3470,0
|
|
20241129,154900,221560670370,3470,3470,3470,3470,0
|
|
20241129,154800,221560670370,3470,3470,3470,3470,0
|
|
20241129,154700,221560670370,3470,3470,3470,3470,0
|
|
20241129,154600,221560670370,3470,3470,3470,3470,0
|
|
20241129,154500,221560670370,3470,3470,3470,3470,0
|
|
20241129,154400,221560670370,3470,3470,3470,3470,0
|
|
20241129,154300,221560670370,3470,3470,3470,3470,0
|
|
20241129,154200,221560670370,3470,3470,3470,3470,0
|
|
20241129,154100,221560670370,3470,3470,3470,3470,0
|
|
20241129,154000,221560670370,3470,3470,3470,3470,0
|
|
20241129,153900,221560670370,3470,3470,3470,3470,0
|
|
20241129,153800,221560670370,3470,3470,3470,3470,0
|
|
20241129,153700,221560670370,3470,3470,3470,3470,0
|
|
20241129,153600,221560670370,3470,3470,3470,3470,0
|
|
20241129,153500,221560670370,3470,3470,3470,3470,0
|
|
20241129,153400,221560670370,3470,3470,3470,3470,0
|
|
20241129,153300,221560670370,3470,3470,3470,3470,0
|
|
20241129,153200,221560670370,3470,3470,3470,3470,0
|
|
20241129,153100,221560670370,3470,3470,3470,3470,0
|
|
20241129,153000,221560670370,3470,3470,3470,3470,696949
|
|
20241129,152900,219142257340,3445,3445,3445,3445,0
|
|
20241129,152800,219142257340,3445,3445,3445,3445,0
|
|
20241129,152700,219142257340,3445,3445,3445,3445,0
|
|
20241129,152600,219142257340,3445,3445,3445,3445,0
|
|
20241129,152500,219142257340,3445,3445,3445,3445,0
|
|
20241129,152400,219142257340,3445,3445,3445,3445,0
|
|
20241129,152300,219142257340,3445,3445,3445,3445,0
|
|
20241129,152200,219142257340,3445,3445,3445,3445,0
|
|
20241129,152100,219142257340,3445,3445,3445,3445,0
|
|
20241129,152000,219142257340,3445,3445,3445,3445,0
|
|
20241129,151900,219142257340,3445,3450,3465,3430,573190
|
|
20241129,151800,217167401120,3450,3405,3450,3400,533543
|
|
20241129,151700,215336316895,3405,3405,3405,3390,129308
|
|
20241129,151600,214897095930,3400,3410,3410,3400,76512
|
|
20241129,151500,214636525870,3410,3395,3410,3385,145679
|
|
20241129,151400,214141870665,3395,3410,3410,3390,108327
|
|
20241129,151300,213773695370,3410,3405,3410,3385,148975
|
|
20241129,151200,213267164170,3410,3415,3430,3400,258116
|
|
20241129,151100,212385784360,3415,3375,3420,3375,253460
|
|
20241129,151000,211523779515,3380,3395,3395,3365,130568
|
|
20241129,150900,211083214355,3390,3385,3395,3375,94204
|
|
20241129,150800,210764467955,3385,3380,3395,3375,45452
|
|
20241129,150700,210610536190,3380,3390,3400,3375,161812
|
|
20241129,150600,210061975010,3395,3375,3410,3375,307131
|
|
20241129,150500,209018693070,3380,3380,3390,3370,128386
|
|
20241129,150400,208584634565,3380,3350,3385,3345,214100
|
|
20241129,150300,207863577065,3350,3370,3370,3350,62298
|
|
20241129,150200,207654363895,3370,3360,3370,3345,89922
|
|
20241129,150100,207352528235,3360,3360,3370,3350,154185
|
|
20241129,150000,206834495685,3355,3345,3370,3345,134248
|
|
20241129,145900,206383677940,3345,3360,3360,3330,154460
|
|
20241129,145800,205867081060,3360,3365,3370,3330,225756
|
|
20241129,145700,205111559955,3360,3370,3380,3355,101732
|
|
20241129,145600,204769040180,3370,3395,3395,3370,107809
|
|
20241129,145500,204404257940,3390,3370,3395,3345,387479
|
|
20241129,145400,203098221285,3370,3365,3380,3350,281087
|
|
20241129,145300,202152453080,3370,3385,3400,3345,432265
|
|
20241129,145200,200695267825,3385,3415,3420,3370,195903
|
|
20241129,145100,200030453845,3415,3420,3435,3415,134856
|
|
20241129,145000,199568765955,3415,3400,3425,3395,196305
|
|
20241129,144900,198899045205,3410,3410,3410,3385,106636
|
|
20241129,144800,198536641995,3405,3400,3420,3395,159803
|
|
20241129,144700,197991857100,3400,3410,3415,3385,245182
|
|
20241129,144600,197157483335,3410,3380,3410,3375,395717
|
|
20241129,144500,195814075735,3380,3380,3380,3355,372638
|
|
20241129,144400,194558819435,3380,3425,3435,3350,824477
|
|
20241129,144300,191768212225,3425,3445,3455,3420,253567
|
|
20241129,144200,190897082440,3450,3465,3470,3440,175463
|
|
20241129,144100,190291754825,3465,3465,3475,3460,41034
|
|
20241129,144000,190149471380,3470,3480,3490,3465,162251
|
|
20241129,143900,189584998725,3480,3465,3490,3465,109042
|
|
20241129,143800,189205789290,3465,3470,3470,3465,32472
|
|
20241129,143700,189093244950,3470,3465,3475,3465,34049
|
|
20241129,143600,188975072825,3460,3465,3470,3455,57313
|
|
20241129,143500,188776540130,3470,3460,3475,3455,47964
|
|
20241129,143400,188610367220,3460,3440,3465,3440,91604
|
|
20241129,143300,188293839255,3440,3440,3445,3440,36712
|
|
20241129,143200,188167524370,3440,3445,3450,3435,114397
|
|
20241129,143100,187773890930,3445,3455,3455,3445,21740
|
|
20241129,143000,187698908435,3450,3455,3455,3445,25827
|
|
20241129,142900,187609819965,3450,3465,3465,3445,60644
|
|
20241129,142800,187400539695,3465,3455,3465,3455,9240
|
|
20241129,142700,187368564890,3455,3455,3465,3445,54091
|
|
20241129,142600,187181522260,3455,3455,3470,3450,41693
|
|
20241129,142500,187037279625,3455,3465,3470,3440,122944
|
|
20241129,142400,186612926535,3460,3465,3475,3460,60403
|
|
20241129,142300,186403629600,3460,3465,3470,3460,33209
|
|
20241129,142200,186288558705,3460,3470,3475,3460,66872
|
|
20241129,142100,186056933400,3470,3475,3475,3465,26829
|
|
20241129,142000,185963838260,3475,3475,3475,3465,38596
|
|
20241129,141900,185829915925,3470,3470,3475,3465,46443
|
|
20241129,141800,185668754145,3470,3480,3485,3470,60096
|
|
20241129,141700,185459804735,3475,3475,3490,3475,91454
|
|
20241129,141600,185141077975,3480,3480,3485,3470,95531
|
|
20241129,141500,184809030710,3480,3480,3510,3470,318966
|
|
20241129,141400,183695308560,3480,3465,3495,3460,300993
|
|
20241129,141300,182647702570,3465,3460,3465,3450,58784
|
|
20241129,141200,182444549005,3465,3465,3470,3460,67921
|
|
20241129,141100,182209195510,3460,3445,3470,3445,157589
|
|
20241129,141000,181663774860,3450,3445,3450,3440,20154
|
|
20241129,140900,181594361765,3445,3425,3445,3425,40823
|
|
20241129,140800,181454091905,3425,3440,3440,3425,36228
|
|
20241129,140700,181329766090,3435,3440,3440,3430,22702
|
|
20241129,140600,181251762070,3440,3430,3455,3425,108865
|
|
20241129,140500,180876960340,3430,3440,3440,3425,37221
|
|
20241129,140400,180749161970,3440,3430,3440,3420,63442
|
|
20241129,140300,180531528535,3425,3430,3435,3405,315357
|
|
20241129,140200,179453097520,3430,3435,3440,3430,101008
|
|
20241129,140100,179106099245,3435,3450,3455,3435,70609
|
|
20241129,140000,178862895065,3450,3470,3470,3450,64564
|
|
20241129,135900,178639580990,3470,3465,3475,3460,42274
|
|
20241129,135800,178492944910,3465,3465,3465,3455,39687
|
|
20241129,135700,178355733085,3460,3480,3485,3460,171984
|
|
20241129,135600,177759103825,3480,3475,3490,3475,216507
|
|
20241129,135500,177005261370,3475,3450,3475,3445,126325
|
|
20241129,135400,176567598325,3450,3460,3460,3445,42398
|
|
20241129,135300,176421178625,3460,3440,3460,3440,50876
|
|
20241129,135200,176245626515,3445,3445,3450,3440,41309
|
|
20241129,135100,176103315025,3445,3440,3450,3440,30125
|
|
20241129,135000,175999523545,3440,3450,3450,3440,17348
|
|
20241129,134900,175939798385,3450,3445,3450,3440,21915
|
|
20241129,134800,175864291150,3445,3445,3445,3435,19056
|
|
20241129,134700,175798723450,3440,3435,3445,3435,25293
|
|
20241129,134600,175711687970,3440,3435,3440,3435,20109
|
|
20241129,134500,175642585760,3435,3445,3450,3435,29005
|
|
20241129,134400,175542818320,3450,3440,3450,3435,44417
|
|
20241129,134300,175389870510,3440,3435,3440,3425,75720
|
|
20241129,134200,175130074545,3435,3450,3450,3435,47225
|
|
20241129,134100,174967647015,3450,3460,3460,3445,34401
|
|
20241129,134000,174848836965,3455,3445,3460,3440,75290
|
|
20241129,133900,174589244115,3450,3445,3450,3445,13261
|
|
20241129,133800,174543538440,3450,3450,3455,3445,21718
|
|
20241129,133700,174468632070,3450,3445,3450,3440,18933
|
|
20241129,133600,174403369825,3445,3435,3445,3430,36730
|
|
20241129,133500,174277110180,3440,3435,3440,3430,57026
|
|
20241129,133400,174081206695,3435,3450,3450,3435,68982
|
|
20241129,133300,173844018350,3450,3445,3450,3440,20765
|
|
20241129,133200,173772444275,3445,3450,3450,3440,26341
|
|
20241129,133100,173681734460,3445,3460,3460,3445,39100
|
|
20241129,133000,173546850215,3460,3450,3465,3450,84630
|
|
20241129,132900,173254170875,3450,3440,3455,3435,71020
|
|
20241129,132800,173009697680,3440,3450,3450,3440,35562
|
|
20241129,132700,172887169035,3450,3450,3455,3440,73996
|
|
20241129,132600,172632178495,3455,3450,3460,3450,34933
|
|
20241129,132500,172511517065,3450,3465,3470,3450,110403
|
|
20241129,132400,172129993505,3470,3470,3470,3465,14583
|
|
20241129,132300,172079422705,3470,3460,3470,3460,23183
|
|
20241129,132200,171999138845,3465,3465,3465,3460,23706
|
|
20241129,132100,171917075185,3460,3465,3470,3460,25361
|
|
20241129,132000,171829214190,3465,3465,3470,3460,46156
|
|
20241129,131900,171669314550,3465,3460,3475,3460,67125
|
|
20241129,131800,171436579130,3465,3485,3485,3460,110956
|
|
20241129,131700,171051721580,3480,3475,3485,3455,120350
|
|
20241129,131600,170633947725,3475,3485,3490,3475,178776
|
|
20241129,131500,170011710200,3480,3470,3515,3465,581673
|
|
20241129,131400,167980974300,3470,3465,3480,3460,201122
|
|
20241129,131300,167282321325,3460,3445,3465,3440,84265
|
|
20241129,131200,166991357545,3445,3440,3450,3435,40515
|
|
20241129,131100,166851792165,3445,3445,3445,3435,35592
|
|
20241129,131000,166729335670,3445,3445,3450,3440,29135
|
|
20241129,130900,166629062080,3450,3455,3455,3445,33500
|
|
20241129,130800,166513551875,3450,3450,3460,3445,98112
|
|
20241129,130700,166174422560,3450,3445,3450,3440,32343
|
|
20241129,130600,166062993940,3445,3435,3445,3435,48995
|
|
20241129,130500,165894458300,3435,3440,3440,3430,27869
|
|
20241129,130400,165798721015,3435,3430,3445,3425,56801
|
|
20241129,130300,165603732230,3435,3445,3445,3425,138139
|
|
20241129,130200,165129817755,3445,3440,3450,3435,59034
|
|
20241129,130100,164926673785,3435,3445,3450,3430,133867
|
|
20241129,130000,164466532575,3445,3455,3465,3440,95912
|
|
20241129,125900,164135825010,3460,3455,3460,3450,36041
|
|
20241129,125800,164011320880,3455,3455,3460,3445,91282
|
|
20241129,125700,163696219745,3460,3460,3475,3450,139916
|
|
20241129,125600,163211570140,3460,3470,3470,3460,102841
|
|
20241129,125500,162855315155,3470,3475,3480,3465,195703
|
|
20241129,125400,162175820615,3475,3450,3475,3445,287391
|
|
20241129,125300,161179834400,3450,3440,3450,3440,19805
|
|
20241129,125200,161111623920,3440,3445,3450,3440,31358
|
|
20241129,125100,161003611155,3445,3450,3455,3445,15479
|
|
20241129,125000,160950221355,3450,3455,3460,3445,83035
|
|
20241129,124900,160663702000,3460,3455,3470,3450,150514
|
|
20241129,124800,160142916555,3455,3440,3460,3435,106499
|
|
20241129,124700,159775347800,3440,3450,3450,3435,42837
|
|
20241129,124600,159627824185,3450,3440,3450,3430,75067
|
|
20241129,124500,159369707950,3440,3455,3455,3435,52643
|
|
20241129,124400,159188526310,3450,3445,3465,3440,166209
|
|
20241129,124300,158614413500,3445,3440,3445,3435,34732
|
|
20241129,124200,158494860790,3440,3430,3445,3420,93926
|
|
20241129,124100,158172696620,3430,3430,3445,3425,78845
|
|
20241129,124000,157902136690,3430,3445,3445,3425,86005
|
|
20241129,123900,157607032315,3445,3435,3450,3435,41747
|
|
20241129,123800,157463283640,3435,3450,3450,3430,58952
|
|
20241129,123700,157260263395,3445,3425,3450,3425,91332
|
|
20241129,123600,156945976040,3430,3420,3450,3415,230276
|
|
20241129,123500,156154173005,3415,3420,3435,3410,143155
|
|
20241129,123400,155664346635,3415,3445,3455,3410,283947
|
|
20241129,123300,154691796500,3440,3450,3450,3435,119217
|
|
20241129,123200,154281490515,3450,3440,3460,3440,95304
|
|
20241129,123100,153952691205,3445,3460,3465,3435,110704
|
|
20241129,123000,153570951965,3465,3435,3470,3430,214112
|
|
20241129,122900,152831606335,3435,3445,3445,3435,71291
|
|
20241129,122800,152586453495,3445,3450,3450,3435,92228
|
|
20241129,122700,152269243850,3450,3460,3460,3440,211817
|
|
20241129,122600,151539140475,3455,3455,3475,3450,265175
|
|
20241129,122500,150621704340,3455,3465,3470,3455,135152
|
|
20241129,122400,150153831035,3465,3480,3490,3455,336524
|
|
20241129,122300,148984369895,3485,3455,3495,3455,469127
|
|
20241129,122200,147351822205,3455,3435,3475,3435,371962
|
|
20241129,122100,146065541255,3440,3430,3445,3415,273412
|
|
20241129,122000,145127015620,3430,3445,3450,3420,255637
|
|
20241129,121900,144249133415,3450,3410,3465,3410,848338
|
|
20241129,121800,141327498870,3410,3385,3420,3385,261807
|
|
20241129,121700,140435586835,3390,3385,3390,3375,63745
|
|
20241129,121600,140219945165,3390,3395,3405,3380,125462
|
|
20241129,121500,139794165190,3395,3385,3400,3375,115410
|
|
20241129,121400,139403486295,3385,3385,3395,3375,106235
|
|
20241129,121300,139043976540,3385,3390,3395,3375,190006
|
|
20241129,121200,138401044550,3395,3400,3415,3390,302780
|
|
20241129,121100,137369247675,3395,3395,3400,3375,221327
|
|
20241129,121000,136619278195,3390,3380,3405,3375,248429
|
|
20241129,120900,135775849990,3380,3380,3400,3380,228571
|
|
20241129,120800,135001961620,3380,3385,3395,3380,195548
|
|
20241129,120700,134339690570,3385,3395,3405,3385,227612
|
|
20241129,120600,133566823940,3395,3380,3430,3375,780917
|
|
20241129,120500,130910152630,3380,3330,3385,3325,640217
|
|
20241129,120400,128757690070,3330,3330,3330,3315,88677
|
|
20241129,120300,128463405395,3330,3340,3340,3320,93520
|
|
20241129,120200,128151859250,3340,3330,3340,3325,151069
|
|
20241129,120100,127648110325,3330,3330,3330,3305,133084
|
|
20241129,120000,127206488185,3330,3320,3340,3315,143250
|
|
20241129,115900,126729099460,3320,3315,3325,3305,97832
|
|
20241129,115800,126405004970,3315,3320,3325,3305,143253
|
|
20241129,115700,125930488915,3320,3320,3350,3315,360256
|
|
20241129,115600,124729108485,3325,3325,3335,3320,118762
|
|
20241129,115500,124334027605,3330,3315,3340,3310,411540
|
|
20241129,115400,122963340095,3320,3295,3320,3295,215796
|
|
20241129,115300,122249004115,3300,3290,3305,3285,142617
|
|
20241129,115200,121778942285,3290,3295,3300,3280,98345
|
|
20241129,115100,121455391615,3295,3280,3310,3280,372345
|
|
20241129,115000,120227519290,3280,3275,3295,3275,260197
|
|
20241129,114900,119372415025,3275,3260,3280,3255,220934
|
|
20241129,114800,118650401465,3255,3240,3260,3235,69615
|
|
20241129,114700,118424245380,3245,3240,3245,3235,20239
|
|
20241129,114600,118358643410,3240,3240,3245,3235,19801
|
|
20241129,114500,118294500260,3240,3245,3250,3235,56430
|
|
20241129,114400,118111526155,3245,3240,3245,3235,16829
|
|
20241129,114300,118057013325,3240,3245,3250,3235,25461
|
|
20241129,114200,117974504525,3245,3220,3245,3220,76584
|
|
20241129,114100,117727223180,3220,3230,3235,3220,52360
|
|
20241129,114000,117558327340,3230,3240,3240,3230,8627
|
|
20241129,113900,117530431100,3235,3230,3240,3225,17881
|
|
20241129,113800,117472631880,3225,3230,3230,3225,25241
|
|
20241129,113700,117391183695,3230,3240,3240,3230,38600
|
|
20241129,113600,117266444740,3235,3240,3240,3235,12049
|
|
20241129,113500,117227437520,3240,3240,3245,3235,30058
|
|
20241129,113400,117130085735,3245,3235,3245,3230,34532
|
|
20241129,113300,117018254340,3230,3230,3240,3230,32858
|
|
20241129,113200,116911964090,3230,3230,3235,3225,58268
|
|
20241129,113100,116723771140,3230,3245,3245,3230,47212
|
|
20241129,113000,116571078880,3245,3245,3250,3235,62925
|
|
20241129,112900,116366982950,3245,3250,3255,3240,30190
|
|
20241129,112800,116268907710,3245,3250,3280,3240,197489
|
|
20241129,112700,115624643400,3255,3240,3275,3235,143949
|
|
20241129,112600,115155296050,3240,3230,3245,3230,42020
|
|
20241129,112500,115019215985,3230,3230,3245,3220,119246
|
|
20241129,112400,114634148535,3230,3240,3245,3230,97045
|
|
20241129,112300,114320079905,3245,3260,3265,3240,92586
|
|
20241129,112200,114018798870,3265,3245,3275,3245,126752
|
|
20241129,112100,113605765145,3245,3245,3250,3245,17163
|
|
20241129,112000,113550048535,3245,3250,3250,3245,19469
|
|
20241129,111900,113486857635,3245,3245,3250,3235,33338
|
|
20241129,111800,113378779510,3245,3245,3250,3235,35703
|
|
20241129,111700,113263087090,3245,3240,3250,3240,20012
|
|
20241129,111600,113198196705,3240,3250,3255,3240,20314
|
|
20241129,111500,113132238565,3255,3245,3255,3240,41561
|
|
20241129,111400,112997274830,3245,3230,3245,3230,68370
|
|
20241129,111300,112776304110,3230,3240,3245,3230,39185
|
|
20241129,111200,112649491285,3235,3245,3245,3235,41039
|
|
20241129,111100,112516651570,3240,3250,3255,3240,40673
|
|
20241129,111000,112384577815,3250,3235,3255,3235,37023
|
|
20241129,110900,112264699935,3240,3245,3250,3235,23844
|
|
20241129,110800,112187475155,3245,3245,3260,3240,53226
|
|
20241129,110700,112014614890,3245,3235,3250,3235,52643
|
|
20241129,110600,111844164735,3240,3250,3250,3235,52361
|
|
20241129,110500,111674442450,3250,3250,3255,3230,153730
|
|
20241129,110400,111176337625,3250,3245,3255,3245,35052
|
|
20241129,110300,111062413110,3250,3245,3260,3240,52322
|
|
20241129,110200,110892392395,3245,3265,3270,3240,141507
|
|
20241129,110100,110431882355,3265,3260,3275,3260,25020
|
|
20241129,110000,110350185160,3265,3275,3275,3260,51400
|
|
20241129,105900,110182345845,3275,3265,3285,3260,46937
|
|
20241129,105800,110028714235,3265,3265,3280,3260,70018
|
|
20241129,105700,109799789550,3265,3255,3290,3255,112946
|
|
20241129,105600,109429975230,3255,3260,3270,3250,57518
|
|
20241129,105500,109242579640,3255,3275,3275,3245,172682
|
|
20241129,105400,108679919400,3275,3285,3290,3270,108565
|
|
20241129,105300,108324249590,3285,3295,3310,3285,265926
|
|
20241129,105200,107446999360,3295,3275,3300,3270,280604
|
|
20241129,105100,106524249750,3270,3270,3275,3265,81562
|
|
20241129,105000,106257473740,3270,3255,3270,3255,78673
|
|
20241129,104900,106000736840,3255,3260,3265,3250,81121
|
|
20241129,104800,105736521895,3260,3250,3265,3240,120608
|
|
20241129,104700,105344005030,3255,3230,3260,3225,184549
|
|
20241129,104600,104744643615,3230,3235,3235,3225,50128
|
|
20241129,104500,104582892120,3230,3235,3235,3215,144639
|
|
20241129,104400,104116819410,3235,3230,3240,3220,77768
|
|
20241129,104300,103865882245,3230,3230,3240,3225,79013
|
|
20241129,104200,103610575515,3225,3245,3245,3220,281086
|
|
20241129,104100,102702853195,3240,3255,3260,3235,103475
|
|
20241129,104000,102367271150,3255,3245,3265,3240,152379
|
|
20241129,103900,101872180705,3245,3260,3260,3240,169611
|
|
20241129,103800,101321524250,3255,3275,3280,3245,130949
|
|
20241129,103700,100894964285,3275,3300,3300,3265,93286
|
|
20241129,103600,100589218065,3295,3280,3300,3275,79213
|
|
20241129,103500,100328616255,3275,3275,3285,3265,94685
|
|
20241129,103400,100018661885,3275,3275,3295,3275,67487
|
|
20241129,103300,99796940410,3275,3295,3295,3275,150144
|
|
20241129,103200,99304038725,3290,3290,3315,3280,202307
|
|
20241129,103100,98636051720,3290,3325,3330,3285,282858
|
|
20241129,103000,97700552200,3325,3295,3325,3280,477075
|
|
20241129,102900,96125676975,3295,3280,3310,3280,312092
|
|
20241129,102800,95096241105,3285,3275,3295,3270,218390
|
|
20241129,102700,94379536015,3275,3260,3275,3245,93884
|
|
20241129,102600,94073489965,3255,3245,3270,3245,111326
|
|
20241129,102500,93711162795,3250,3240,3250,3235,90646
|
|
20241129,102400,93417448520,3235,3235,3255,3225,143089
|
|
20241129,102300,92954770220,3235,3245,3265,3230,310768
|
|
20241129,102200,91947800835,3250,3270,3310,3245,537673
|
|
20241129,102100,90181898180,3270,3275,3290,3255,162446
|
|
20241129,102000,89650057135,3270,3255,3285,3255,123366
|
|
20241129,101900,89246128235,3255,3280,3290,3250,184166
|
|
20241129,101800,88644091055,3280,3285,3290,3255,204206
|
|
20241129,101700,87975686600,3285,3245,3290,3240,349035
|
|
20241129,101600,86834686080,3245,3230,3250,3225,78300
|
|
20241129,101500,86581363620,3230,3250,3255,3230,87680
|
|
20241129,101400,86297143475,3250,3230,3260,3225,161925
|
|
20241129,101300,85772460635,3235,3230,3245,3215,218713
|
|
20241129,101200,85066464290,3225,3245,3245,3220,193777
|
|
20241129,101100,84440560505,3245,3250,3255,3225,269264
|
|
20241129,101000,83569234670,3250,3275,3275,3250,128488
|
|
20241129,100900,83149803345,3270,3245,3275,3245,192550
|
|
20241129,100800,82521170410,3250,3265,3275,3240,328767
|
|
20241129,100700,81450900325,3265,3295,3300,3250,511854
|
|
20241129,100600,79778085640,3300,3300,3315,3295,218213
|
|
20241129,100500,79056905645,3300,3290,3320,3290,229321
|
|
20241129,100400,78298591040,3295,3290,3325,3280,555594
|
|
20241129,100300,76461627955,3295,3290,3315,3275,388697
|
|
20241129,100200,75181577790,3285,3300,3310,3265,717907
|
|
20241129,100100,72821317770,3300,3335,3355,3285,1818965
|
|
20241129,100000,66789446700,3300,3300,3300,3300,0
|
|
20241129,095900,66789446700,3300,3300,3300,3300,0
|
|
20241129,095800,66789446700,3300,3200,3310,3170,1766569
|
|
20241129,095700,61014816375,3195,3195,3200,3170,207237
|
|
20241129,095600,60355469315,3190,3195,3225,3190,115543
|
|
20241129,095500,59985329165,3200,3195,3220,3185,167950
|
|
20241129,095400,59447791550,3195,3225,3240,3195,302411
|
|
20241129,095300,58472918520,3225,3175,3230,3170,361964
|
|
20241129,095200,57312256730,3180,3165,3195,3160,194718
|
|
20241129,095100,56693714405,3170,3175,3180,3155,351444
|
|
20241129,095000,55581091985,3175,3185,3220,3175,275150
|
|
20241129,094900,54701593325,3180,3220,3230,3180,330879
|
|
20241129,094800,53642806880,3225,3220,3255,3205,298871
|
|
20241129,094700,52678423550,3220,3240,3245,3205,306949
|
|
20241129,094600,51689177040,3235,3240,3260,3225,358478
|
|
20241129,094500,50526744705,3245,3265,3270,3235,479394
|
|
20241129,094400,48968134565,3260,3215,3265,3195,805858
|
|
20241129,094300,46358731775,3215,3190,3220,3190,220769
|
|
20241129,094200,45652381180,3190,3225,3235,3175,665018
|
|
20241129,094100,43517808390,3225,3135,3230,3135,553972
|
|
20241129,094000,41746623395,3135,3145,3150,3125,204314
|
|
20241129,093900,41105452930,3145,3180,3225,3135,838496
|
|
20241129,093800,38439710870,3175,3160,3185,3150,306036
|
|
20241129,093700,37468788090,3155,3190,3190,3130,380119
|
|
20241129,093600,36269273530,3190,3110,3210,3110,711961
|
|
20241129,093500,34003301240,3110,3140,3140,3110,174066
|
|
20241129,093400,33460341525,3140,3115,3155,3115,263014
|
|
20241129,093300,32634634760,3115,3115,3145,3105,275512
|
|
20241129,093200,31775044080,3120,3155,3160,3115,297154
|
|
20241129,093100,30844362725,3160,3130,3200,3130,664963
|
|
20241129,093000,28734864825,3130,3110,3155,3095,450920
|
|
20241129,092900,27324966085,3110,3145,3155,3085,636659
|
|
20241129,092800,25346085570,3150,3145,3190,3145,491941
|
|
20241129,092700,23789534405,3145,3170,3205,3145,550292
|
|
20241129,092600,22037693110,3170,3140,3210,3130,1300771
|
|
20241129,092500,17900753970,3140,3090,3140,3075,561895
|
|
20241129,092400,16149528150,3090,3135,3140,3070,729455
|
|
20241129,092300,13889159955,3135,3020,3145,3010,1252822
|
|
20241129,092200,10036770560,3020,3010,3020,3005,236025
|
|
20241129,092100,9325783840,3015,3015,3015,3015,0
|
|
20241129,092000,9325783840,3015,2995,3015,2980,433116
|
|
20241129,091900,8026047215,2985,2985,2995,2940,432948
|
|
20241129,091800,6738407900,2980,2915,2990,2915,557463
|
|
20241129,091700,5088188395,2915,2910,2920,2895,225777
|
|
20241129,091600,4430802915,2910,2890,2910,2885,138237
|
|
20241129,091500,4030076465,2890,2880,2905,2880,164669
|
|
20241129,091400,3553308830,2875,2885,2895,2860,114172
|
|
20241129,091300,3224916445,2880,2860,2915,2850,247581
|
|
20241129,091200,2509045180,2860,2890,2900,2850,221763
|
|
20241129,091100,1870781525,2890,2815,2895,2810,274999
|
|
20241129,091000,1087089445,2815,2805,2815,2800,29660
|
|
20241129,090900,1003847745,2805,2815,2815,2805,23401
|
|
20241129,090800,938078985,2815,2825,2825,2815,18930
|
|
20241129,090700,884696950,2830,2805,2830,2805,22579
|
|
20241129,090600,821051820,2805,2810,2810,2800,27604
|
|
20241129,090500,743603610,2810,2820,2830,2805,26114
|
|
20241129,090400,670116640,2825,2840,2845,2820,83569
|
|
20241129,090300,433569840,2840,2785,2845,2785,59362
|
|
20241129,090200,266273480,2785,2800,2800,2780,20320
|
|
20241129,090100,209540195,2780,2770,2795,2770,28530
|
|
20241129,090000,130220810,2785,2745,2800,2745,45625
|