724 lines
36 KiB
CSV
724 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,210100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,210000,22229665245,2995,2995,2995,2995,0
|
|
20241129,205900,22229665245,2995,2995,2995,2995,0
|
|
20241129,205800,22229665245,2995,2995,2995,2995,0
|
|
20241129,205700,22229665245,2995,2995,2995,2995,0
|
|
20241129,205600,22229665245,2995,2995,2995,2995,0
|
|
20241129,205500,22229665245,2995,2995,2995,2995,0
|
|
20241129,205400,22229665245,2995,2995,2995,2995,0
|
|
20241129,205300,22229665245,2995,2995,2995,2995,0
|
|
20241129,205200,22229665245,2995,2995,2995,2995,0
|
|
20241129,205100,22229665245,2995,2995,2995,2995,0
|
|
20241129,205000,22229665245,2995,2995,2995,2995,0
|
|
20241129,204900,22229665245,2995,2995,2995,2995,0
|
|
20241129,204800,22229665245,2995,2995,2995,2995,0
|
|
20241129,204700,22229665245,2995,2995,2995,2995,0
|
|
20241129,204600,22229665245,2995,2995,2995,2995,0
|
|
20241129,204500,22229665245,2995,2995,2995,2995,0
|
|
20241129,204400,22229665245,2995,2995,2995,2995,0
|
|
20241129,204300,22229665245,2995,2995,2995,2995,0
|
|
20241129,204200,22229665245,2995,2995,2995,2995,0
|
|
20241129,204100,22229665245,2995,2995,2995,2995,0
|
|
20241129,204000,22229665245,2995,2995,2995,2995,0
|
|
20241129,203900,22229665245,2995,2995,2995,2995,0
|
|
20241129,203800,22229665245,2995,2995,2995,2995,0
|
|
20241129,203700,22229665245,2995,2995,2995,2995,0
|
|
20241129,203600,22229665245,2995,2995,2995,2995,0
|
|
20241129,203500,22229665245,2995,2995,2995,2995,0
|
|
20241129,203400,22229665245,2995,2995,2995,2995,0
|
|
20241129,203300,22229665245,2995,2995,2995,2995,0
|
|
20241129,203200,22229665245,2995,2995,2995,2995,0
|
|
20241129,203100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,203000,22229665245,2995,2995,2995,2995,0
|
|
20241129,202900,22229665245,2995,2995,2995,2995,0
|
|
20241129,202800,22229665245,2995,2995,2995,2995,0
|
|
20241129,202700,22229665245,2995,2995,2995,2995,0
|
|
20241129,202600,22229665245,2995,2995,2995,2995,0
|
|
20241129,202500,22229665245,2995,2995,2995,2995,0
|
|
20241129,202400,22229665245,2995,2995,2995,2995,0
|
|
20241129,202300,22229665245,2995,2995,2995,2995,0
|
|
20241129,202200,22229665245,2995,2995,2995,2995,0
|
|
20241129,202100,22229665245,2995,2995,2995,2995,0
|
|
20241129,202000,22229665245,2995,2995,2995,2995,0
|
|
20241129,201900,22229665245,2995,2995,2995,2995,0
|
|
20241129,201800,22229665245,2995,2995,2995,2995,0
|
|
20241129,201700,22229665245,2995,2995,2995,2995,0
|
|
20241129,201600,22229665245,2995,2995,2995,2995,0
|
|
20241129,201500,22229665245,2995,2995,2995,2995,0
|
|
20241129,201400,22229665245,2995,2995,2995,2995,0
|
|
20241129,201300,22229665245,2995,2995,2995,2995,0
|
|
20241129,201200,22229665245,2995,2995,2995,2995,0
|
|
20241129,201100,22229665245,2995,2995,2995,2995,0
|
|
20241129,201000,22229665245,2995,2995,2995,2995,0
|
|
20241129,200900,22229665245,2995,2995,2995,2995,0
|
|
20241129,200800,22229665245,2995,2995,2995,2995,0
|
|
20241129,200700,22229665245,2995,2995,2995,2995,0
|
|
20241129,200600,22229665245,2995,2995,2995,2995,0
|
|
20241129,200500,22229665245,2995,2995,2995,2995,0
|
|
20241129,200400,22229665245,2995,2995,2995,2995,0
|
|
20241129,200300,22229665245,2995,2995,2995,2995,0
|
|
20241129,200200,22229665245,2995,2995,2995,2995,0
|
|
20241129,200100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,200000,22229665245,2995,2995,2995,2995,0
|
|
20241129,195900,22229665245,2995,2995,2995,2995,0
|
|
20241129,195800,22229665245,2995,2995,2995,2995,0
|
|
20241129,195700,22229665245,2995,2995,2995,2995,0
|
|
20241129,195600,22229665245,2995,2995,2995,2995,0
|
|
20241129,195500,22229665245,2995,2995,2995,2995,0
|
|
20241129,195400,22229665245,2995,2995,2995,2995,0
|
|
20241129,195300,22229665245,2995,2995,2995,2995,0
|
|
20241129,195200,22229665245,2995,2995,2995,2995,0
|
|
20241129,195100,22229665245,2995,2995,2995,2995,0
|
|
20241129,195000,22229665245,2995,2995,2995,2995,0
|
|
20241129,194900,22229665245,2995,2995,2995,2995,0
|
|
20241129,194800,22229665245,2995,2995,2995,2995,0
|
|
20241129,194700,22229665245,2995,2995,2995,2995,0
|
|
20241129,194600,22229665245,2995,2995,2995,2995,0
|
|
20241129,194500,22229665245,2995,2995,2995,2995,0
|
|
20241129,194400,22229665245,2995,2995,2995,2995,0
|
|
20241129,194300,22229665245,2995,2995,2995,2995,0
|
|
20241129,194200,22229665245,2995,2995,2995,2995,0
|
|
20241129,194100,22229665245,2995,2995,2995,2995,0
|
|
20241129,194000,22229665245,2995,2995,2995,2995,0
|
|
20241129,193900,22229665245,2995,2995,2995,2995,0
|
|
20241129,193800,22229665245,2995,2995,2995,2995,0
|
|
20241129,193700,22229665245,2995,2995,2995,2995,0
|
|
20241129,193600,22229665245,2995,2995,2995,2995,0
|
|
20241129,193500,22229665245,2995,2995,2995,2995,0
|
|
20241129,193400,22229665245,2995,2995,2995,2995,0
|
|
20241129,193300,22229665245,2995,2995,2995,2995,0
|
|
20241129,193200,22229665245,2995,2995,2995,2995,0
|
|
20241129,193100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,193000,22229665245,2995,2995,2995,2995,0
|
|
20241129,192900,22229665245,2995,2995,2995,2995,0
|
|
20241129,192800,22229665245,2995,2995,2995,2995,0
|
|
20241129,192700,22229665245,2995,2995,2995,2995,0
|
|
20241129,192600,22229665245,2995,2995,2995,2995,0
|
|
20241129,192500,22229665245,2995,2995,2995,2995,0
|
|
20241129,192400,22229665245,2995,2995,2995,2995,0
|
|
20241129,192300,22229665245,2995,2995,2995,2995,0
|
|
20241129,192200,22229665245,2995,2995,2995,2995,0
|
|
20241129,192100,22229665245,2995,2995,2995,2995,0
|
|
20241129,192000,22229665245,2995,2995,2995,2995,0
|
|
20241129,191900,22229665245,2995,2995,2995,2995,0
|
|
20241129,191800,22229665245,2995,2995,2995,2995,0
|
|
20241129,191700,22229665245,2995,2995,2995,2995,0
|
|
20241129,191600,22229665245,2995,2995,2995,2995,0
|
|
20241129,191500,22229665245,2995,2995,2995,2995,0
|
|
20241129,191400,22229665245,2995,2995,2995,2995,0
|
|
20241129,191300,22229665245,2995,2995,2995,2995,0
|
|
20241129,191200,22229665245,2995,2995,2995,2995,0
|
|
20241129,191100,22229665245,2995,2995,2995,2995,0
|
|
20241129,191000,22229665245,2995,2995,2995,2995,0
|
|
20241129,190900,22229665245,2995,2995,2995,2995,0
|
|
20241129,190800,22229665245,2995,2995,2995,2995,0
|
|
20241129,190700,22229665245,2995,2995,2995,2995,0
|
|
20241129,190600,22229665245,2995,2995,2995,2995,0
|
|
20241129,190500,22229665245,2995,2995,2995,2995,0
|
|
20241129,190400,22229665245,2995,2995,2995,2995,0
|
|
20241129,190300,22229665245,2995,2995,2995,2995,0
|
|
20241129,190200,22229665245,2995,2995,2995,2995,0
|
|
20241129,190100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,190000,22229665245,2995,2995,2995,2995,0
|
|
20241129,185900,22229665245,2995,2995,2995,2995,0
|
|
20241129,185800,22229665245,2995,2995,2995,2995,0
|
|
20241129,185700,22229665245,2995,2995,2995,2995,0
|
|
20241129,185600,22229665245,2995,2995,2995,2995,0
|
|
20241129,185500,22229665245,2995,2995,2995,2995,0
|
|
20241129,185400,22229665245,2995,2995,2995,2995,0
|
|
20241129,185300,22229665245,2995,2995,2995,2995,0
|
|
20241129,185200,22229665245,2995,2995,2995,2995,0
|
|
20241129,185100,22229665245,2995,2995,2995,2995,0
|
|
20241129,185000,22229665245,2995,2995,2995,2995,0
|
|
20241129,184900,22229665245,2995,2995,2995,2995,0
|
|
20241129,184800,22229665245,2995,2995,2995,2995,0
|
|
20241129,184700,22229665245,2995,2995,2995,2995,0
|
|
20241129,184600,22229665245,2995,2995,2995,2995,0
|
|
20241129,184500,22229665245,2995,2995,2995,2995,0
|
|
20241129,184400,22229665245,2995,2995,2995,2995,0
|
|
20241129,184300,22229665245,2995,2995,2995,2995,0
|
|
20241129,184200,22229665245,2995,2995,2995,2995,0
|
|
20241129,184100,22229665245,2995,2995,2995,2995,0
|
|
20241129,184000,22229665245,2995,2995,2995,2995,0
|
|
20241129,183900,22229665245,2995,2995,2995,2995,0
|
|
20241129,183800,22229665245,2995,2995,2995,2995,0
|
|
20241129,183700,22229665245,2995,2995,2995,2995,0
|
|
20241129,183600,22229665245,2995,2995,2995,2995,0
|
|
20241129,183500,22229665245,2995,2995,2995,2995,0
|
|
20241129,183400,22229665245,2995,2995,2995,2995,0
|
|
20241129,183300,22229665245,2995,2995,2995,2995,0
|
|
20241129,183200,22229665245,2995,2995,2995,2995,0
|
|
20241129,183100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,183000,22229665245,2995,2995,2995,2995,0
|
|
20241129,182900,22229665245,2995,2995,2995,2995,0
|
|
20241129,182800,22229665245,2995,2995,2995,2995,0
|
|
20241129,182700,22229665245,2995,2995,2995,2995,0
|
|
20241129,182600,22229665245,2995,2995,2995,2995,0
|
|
20241129,182500,22229665245,2995,2995,2995,2995,0
|
|
20241129,182400,22229665245,2995,2995,2995,2995,0
|
|
20241129,182300,22229665245,2995,2995,2995,2995,0
|
|
20241129,182200,22229665245,2995,2995,2995,2995,0
|
|
20241129,182100,22229665245,2995,2995,2995,2995,0
|
|
20241129,182000,22229665245,2995,2995,2995,2995,0
|
|
20241129,181900,22229665245,2995,2995,2995,2995,0
|
|
20241129,181800,22229665245,2995,2995,2995,2995,0
|
|
20241129,181700,22229665245,2995,2995,2995,2995,0
|
|
20241129,181600,22229665245,2995,2995,2995,2995,0
|
|
20241129,181500,22229665245,2995,2995,2995,2995,0
|
|
20241129,181400,22229665245,2995,2995,2995,2995,0
|
|
20241129,181300,22229665245,2995,2995,2995,2995,0
|
|
20241129,181200,22229665245,2995,2995,2995,2995,0
|
|
20241129,181100,22229665245,2995,2995,2995,2995,0
|
|
20241129,181000,22229665245,2995,2995,2995,2995,0
|
|
20241129,180900,22229665245,2995,2995,2995,2995,0
|
|
20241129,180800,22229665245,2995,2995,2995,2995,0
|
|
20241129,180700,22229665245,2995,2995,2995,2995,0
|
|
20241129,180600,22229665245,2995,2995,2995,2995,0
|
|
20241129,180500,22229665245,2995,2995,2995,2995,0
|
|
20241129,180400,22229665245,2995,2995,2995,2995,0
|
|
20241129,180300,22229665245,2995,2995,2995,2995,0
|
|
20241129,180200,22229665245,2995,2995,2995,2995,0
|
|
20241129,180100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,180000,22229665245,2995,2995,2995,2995,0
|
|
20241129,175900,22229665245,2995,2995,2995,2995,0
|
|
20241129,175800,22229665245,2995,2995,2995,2995,0
|
|
20241129,175700,22229665245,2995,2995,2995,2995,0
|
|
20241129,175600,22229665245,2995,2995,2995,2995,0
|
|
20241129,175500,22229665245,2995,2995,2995,2995,0
|
|
20241129,175400,22229665245,2995,2995,2995,2995,0
|
|
20241129,175300,22229665245,2995,2995,2995,2995,0
|
|
20241129,175200,22229665245,2995,2995,2995,2995,0
|
|
20241129,175100,22229665245,2995,2995,2995,2995,0
|
|
20241129,175000,22229665245,2995,2995,2995,2995,0
|
|
20241129,174900,22229665245,2995,2995,2995,2995,0
|
|
20241129,174800,22229665245,2995,2995,2995,2995,0
|
|
20241129,174700,22229665245,2995,2995,2995,2995,0
|
|
20241129,174600,22229665245,2995,2995,2995,2995,0
|
|
20241129,174500,22229665245,2995,2995,2995,2995,0
|
|
20241129,174400,22229665245,2995,2995,2995,2995,0
|
|
20241129,174300,22229665245,2995,2995,2995,2995,0
|
|
20241129,174200,22229665245,2995,2995,2995,2995,0
|
|
20241129,174100,22229665245,2995,2995,2995,2995,0
|
|
20241129,174000,22229665245,2995,2995,2995,2995,0
|
|
20241129,173900,22229665245,2995,2995,2995,2995,0
|
|
20241129,173800,22229665245,2995,2995,2995,2995,0
|
|
20241129,173700,22229665245,2995,2995,2995,2995,0
|
|
20241129,173600,22229665245,2995,2995,2995,2995,0
|
|
20241129,173500,22229665245,2995,2995,2995,2995,0
|
|
20241129,173400,22229665245,2995,2995,2995,2995,0
|
|
20241129,173300,22229665245,2995,2995,2995,2995,0
|
|
20241129,173200,22229665245,2995,2995,2995,2995,0
|
|
20241129,173100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,173000,22229665245,2995,2995,2995,2995,0
|
|
20241129,172900,22229665245,2995,2995,2995,2995,0
|
|
20241129,172800,22229665245,2995,2995,2995,2995,0
|
|
20241129,172700,22229665245,2995,2995,2995,2995,0
|
|
20241129,172600,22229665245,2995,2995,2995,2995,0
|
|
20241129,172500,22229665245,2995,2995,2995,2995,0
|
|
20241129,172400,22229665245,2995,2995,2995,2995,0
|
|
20241129,172300,22229665245,2995,2995,2995,2995,0
|
|
20241129,172200,22229665245,2995,2995,2995,2995,0
|
|
20241129,172100,22229665245,2995,2995,2995,2995,0
|
|
20241129,172000,22229665245,2995,2995,2995,2995,0
|
|
20241129,171900,22229665245,2995,2995,2995,2995,0
|
|
20241129,171800,22229665245,2995,2995,2995,2995,0
|
|
20241129,171700,22229665245,2995,2995,2995,2995,0
|
|
20241129,171600,22229665245,2995,2995,2995,2995,0
|
|
20241129,171500,22229665245,2995,2995,2995,2995,0
|
|
20241129,171400,22229665245,2995,2995,2995,2995,0
|
|
20241129,171300,22229665245,2995,2995,2995,2995,0
|
|
20241129,171200,22229665245,2995,2995,2995,2995,0
|
|
20241129,171100,22229665245,2995,2995,2995,2995,0
|
|
20241129,171000,22229665245,2995,2995,2995,2995,0
|
|
20241129,170900,22229665245,2995,2995,2995,2995,0
|
|
20241129,170800,22229665245,2995,2995,2995,2995,0
|
|
20241129,170700,22229665245,2995,2995,2995,2995,0
|
|
20241129,170600,22229665245,2995,2995,2995,2995,0
|
|
20241129,170500,22229665245,2995,2995,2995,2995,0
|
|
20241129,170400,22229665245,2995,2995,2995,2995,0
|
|
20241129,170300,22229665245,2995,2995,2995,2995,0
|
|
20241129,170200,22229665245,2995,2995,2995,2995,0
|
|
20241129,170100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,170000,22229665245,2995,2995,2995,2995,0
|
|
20241129,165900,22229665245,2995,2995,2995,2995,0
|
|
20241129,165800,22229665245,2995,2995,2995,2995,0
|
|
20241129,165700,22229665245,2995,2995,2995,2995,0
|
|
20241129,165600,22229665245,2995,2995,2995,2995,0
|
|
20241129,165500,22229665245,2995,2995,2995,2995,0
|
|
20241129,165400,22229665245,2995,2995,2995,2995,0
|
|
20241129,165300,22229665245,2995,2995,2995,2995,0
|
|
20241129,165200,22229665245,2995,2995,2995,2995,0
|
|
20241129,165100,22229665245,2995,2995,2995,2995,0
|
|
20241129,165000,22229665245,2995,2995,2995,2995,0
|
|
20241129,164900,22229665245,2995,2995,2995,2995,0
|
|
20241129,164800,22229665245,2995,2995,2995,2995,0
|
|
20241129,164700,22229665245,2995,2995,2995,2995,0
|
|
20241129,164600,22229665245,2995,2995,2995,2995,0
|
|
20241129,164500,22229665245,2995,2995,2995,2995,0
|
|
20241129,164400,22229665245,2995,2995,2995,2995,0
|
|
20241129,164300,22229665245,2995,2995,2995,2995,0
|
|
20241129,164200,22229665245,2995,2995,2995,2995,0
|
|
20241129,164100,22229665245,2995,2995,2995,2995,0
|
|
20241129,164000,22229665245,2995,2995,2995,2995,0
|
|
20241129,163900,22229665245,2995,2995,2995,2995,0
|
|
20241129,163800,22229665245,2995,2995,2995,2995,0
|
|
20241129,163700,22229665245,2995,2995,2995,2995,0
|
|
20241129,163600,22229665245,2995,2995,2995,2995,0
|
|
20241129,163500,22229665245,2995,2995,2995,2995,0
|
|
20241129,163400,22229665245,2995,2995,2995,2995,0
|
|
20241129,163300,22229665245,2995,2995,2995,2995,0
|
|
20241129,163200,22229665245,2995,2995,2995,2995,0
|
|
20241129,163100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,163000,22229665245,2995,2995,2995,2995,0
|
|
20241129,162900,22229665245,2995,2995,2995,2995,0
|
|
20241129,162800,22229665245,2995,2995,2995,2995,0
|
|
20241129,162700,22229665245,2995,2995,2995,2995,0
|
|
20241129,162600,22229665245,2995,2995,2995,2995,0
|
|
20241129,162500,22229665245,2995,2995,2995,2995,0
|
|
20241129,162400,22229665245,2995,2995,2995,2995,0
|
|
20241129,162300,22229665245,2995,2995,2995,2995,0
|
|
20241129,162200,22229665245,2995,2995,2995,2995,0
|
|
20241129,162100,22229665245,2995,2995,2995,2995,0
|
|
20241129,162000,22229665245,2995,2995,2995,2995,0
|
|
20241129,161900,22229665245,2995,2995,2995,2995,0
|
|
20241129,161800,22229665245,2995,2995,2995,2995,0
|
|
20241129,161700,22229665245,2995,2995,2995,2995,0
|
|
20241129,161600,22229665245,2995,2995,2995,2995,0
|
|
20241129,161500,22229665245,2995,2995,2995,2995,0
|
|
20241129,161400,22229665245,2995,2995,2995,2995,0
|
|
20241129,161300,22229665245,2995,2995,2995,2995,0
|
|
20241129,161200,22229665245,2995,2995,2995,2995,0
|
|
20241129,161100,22229665245,2995,2995,2995,2995,0
|
|
20241129,161000,22229665245,2995,2995,2995,2995,0
|
|
20241129,160900,22229665245,2995,2995,2995,2995,0
|
|
20241129,160800,22229665245,2995,2995,2995,2995,0
|
|
20241129,160700,22229665245,2995,2995,2995,2995,0
|
|
20241129,160600,22229665245,2995,2995,2995,2995,0
|
|
20241129,160500,22229665245,2995,2995,2995,2995,0
|
|
20241129,160400,22229665245,2995,2995,2995,2995,0
|
|
20241129,160300,22229665245,2995,2995,2995,2995,0
|
|
20241129,160200,22229665245,2995,2995,2995,2995,0
|
|
20241129,160100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,160000,22229665245,2995,2995,2995,2995,0
|
|
20241129,155900,22229665245,2995,2995,2995,2995,0
|
|
20241129,155800,22229665245,2995,2995,2995,2995,0
|
|
20241129,155700,22229665245,2995,2995,2995,2995,0
|
|
20241129,155600,22229665245,2995,2995,2995,2995,0
|
|
20241129,155500,22229665245,2995,2995,2995,2995,0
|
|
20241129,155400,22229665245,2995,2995,2995,2995,0
|
|
20241129,155300,22229665245,2995,2995,2995,2995,0
|
|
20241129,155200,22229665245,2995,2995,2995,2995,0
|
|
20241129,155100,22229665245,2995,2995,2995,2995,0
|
|
20241129,155000,22229665245,2995,2995,2995,2995,0
|
|
20241129,154900,22229665245,2995,2995,2995,2995,0
|
|
20241129,154800,22229665245,2995,2995,2995,2995,0
|
|
20241129,154700,22229665245,2995,2995,2995,2995,0
|
|
20241129,154600,22229665245,2995,2995,2995,2995,0
|
|
20241129,154500,22229665245,2995,2995,2995,2995,0
|
|
20241129,154400,22229665245,2995,2995,2995,2995,0
|
|
20241129,154300,22229665245,2995,2995,2995,2995,0
|
|
20241129,154200,22229665245,2995,2995,2995,2995,0
|
|
20241129,154100,22229665245,2995,2995,2995,2995,0
|
|
20241129,154000,22229665245,2995,2995,2995,2995,0
|
|
20241129,153900,22229665245,2995,2995,2995,2995,0
|
|
20241129,153800,22229665245,2995,2995,2995,2995,0
|
|
20241129,153700,22229665245,2995,2995,2995,2995,0
|
|
20241129,153600,22229665245,2995,2995,2995,2995,0
|
|
20241129,153500,22229665245,2995,2995,2995,2995,0
|
|
20241129,153400,22229665245,2995,2995,2995,2995,0
|
|
20241129,153300,22229665245,2995,2995,2995,2995,0
|
|
20241129,153200,22229665245,2995,2995,2995,2995,0
|
|
20241129,153100,22229665245,2995,2995,2995,2995,121069
|
|
20241129,153000,22229665245,2995,2995,2995,2995,121069
|
|
20241129,152900,21867063590,2995,2995,2995,2995,0
|
|
20241129,152800,21867063590,2995,2995,2995,2995,0
|
|
20241129,152700,21867063590,2995,2995,2995,2995,0
|
|
20241129,152600,21867063590,2995,2995,2995,2995,0
|
|
20241129,152500,21867063590,2995,2995,2995,2995,0
|
|
20241129,152400,21867063590,2995,2995,2995,2995,0
|
|
20241129,152300,21867063590,2995,2995,2995,2995,0
|
|
20241129,152200,21867063590,2995,2995,2995,2995,0
|
|
20241129,152100,21867063590,2995,2995,2995,2995,0
|
|
20241129,152000,21867063590,2995,2995,2995,2995,0
|
|
20241129,151900,21867063590,2995,2985,3005,2980,119684
|
|
20241129,151800,21508606075,2990,2980,2990,2975,19919
|
|
20241129,151700,21449160575,2980,2960,2990,2960,69272
|
|
20241129,151600,21242814835,2960,2960,2960,2955,18065
|
|
20241129,151500,21189370150,2960,2960,2965,2955,23336
|
|
20241129,151400,21120312035,2960,2960,2965,2955,18043
|
|
20241129,151300,21066923145,2960,2970,2970,2960,105442
|
|
20241129,151200,20754152440,2970,2970,2970,2965,17041
|
|
20241129,151100,20703543505,2970,2970,2970,2965,12984
|
|
20241129,151000,20664987595,2970,2970,2975,2965,12532
|
|
20241129,150900,20627770295,2970,2970,2975,2965,13266
|
|
20241129,150800,20588379190,2970,2975,2975,2965,37536
|
|
20241129,150700,20476884855,2970,2970,2975,2970,20628
|
|
20241129,150600,20415592375,2970,2970,2970,2965,13582
|
|
20241129,150500,20375268285,2965,2965,2970,2965,19692
|
|
20241129,150400,20316835470,2965,2960,2970,2960,22257
|
|
20241129,150300,20250867470,2965,2960,2965,2960,22775
|
|
20241129,150200,20183427010,2960,2960,2965,2955,12433
|
|
20241129,150100,20146629310,2955,2950,2955,2950,16300
|
|
20241129,150000,20098472640,2945,2950,2950,2945,19525
|
|
20241129,145900,20040941690,2945,2945,2950,2945,22147
|
|
20241129,145800,19975705780,2945,2955,2955,2945,18836
|
|
20241129,145700,19920208640,2950,2955,2960,2945,40652
|
|
20241129,145600,19800205645,2955,2960,2965,2950,31372
|
|
20241129,145500,19707484950,2960,2955,2965,2955,11024
|
|
20241129,145400,19674848495,2960,2960,2965,2955,23192
|
|
20241129,145300,19606202885,2955,2950,2960,2950,9961
|
|
20241129,145200,19576760445,2955,2955,2960,2950,8811
|
|
20241129,145100,19550709780,2955,2950,2955,2945,14702
|
|
20241129,145000,19507335370,2950,2960,2965,2945,63727
|
|
20241129,144900,19319175975,2965,2960,2965,2960,9896
|
|
20241129,144800,19289872235,2965,2960,2965,2955,11414
|
|
20241129,144700,19256062030,2960,2960,2960,2955,3861
|
|
20241129,144600,19244645955,2960,2960,2960,2955,13244
|
|
20241129,144500,19205502610,2960,2960,2965,2955,12636
|
|
20241129,144400,19168135265,2965,2960,2965,2955,4738
|
|
20241129,144300,19154118255,2955,2955,2960,2945,44900
|
|
20241129,144200,19021812250,2955,2955,2955,2950,9030
|
|
20241129,144100,18995152595,2955,2945,2955,2945,14162
|
|
20241129,144000,18953348180,2945,2955,2960,2945,19919
|
|
20241129,143900,18894523190,2955,2945,2955,2940,39329
|
|
20241129,143800,18778740480,2945,2950,2950,2935,16749
|
|
20241129,143700,18729454440,2950,2955,2960,2935,84146
|
|
20241129,143600,18481758350,2955,2950,2955,2940,74689
|
|
20241129,143500,18261771710,2945,2965,2970,2945,90832
|
|
20241129,143400,17993499230,2965,2965,2970,2960,12696
|
|
20241129,143300,17955853240,2965,2950,2970,2950,63587
|
|
20241129,143200,17767616190,2950,2960,2960,2940,122115
|
|
20241129,143100,17407820650,2960,2965,2965,2955,40948
|
|
20241129,143000,17286689390,2965,2955,2975,2940,67150
|
|
20241129,142900,17088393845,2960,2980,2985,2945,221192
|
|
20241129,142800,16434440110,2975,2975,2980,2970,15474
|
|
20241129,142700,16388400950,2980,2985,2985,2975,19473
|
|
20241129,142600,16330411140,2985,2970,2990,2960,106871
|
|
20241129,142500,16013376800,2970,3000,3000,2965,97870
|
|
20241129,142400,15721471670,3000,2995,3000,2990,6123
|
|
20241129,142300,15703130650,2995,2995,3000,2990,23790
|
|
20241129,142200,15631885035,2995,3000,3000,2990,22471
|
|
20241129,142100,15564585645,2995,2985,3000,2980,10000
|
|
20241129,142000,15534694975,2985,2995,2995,2975,14532
|
|
20241129,141900,15491366485,2990,2985,2990,2980,21682
|
|
20241129,141800,15426590730,2985,2985,3000,2975,93559
|
|
20241129,141700,15147809630,2985,3000,3005,2980,117608
|
|
20241129,141600,14796846950,3005,3000,3005,2990,30181
|
|
20241129,141500,14706403745,3000,3005,3005,2995,18113
|
|
20241129,141400,14652084995,3005,2995,3015,2980,98980
|
|
20241129,141300,14356314930,3000,3025,3025,3000,214105
|
|
20241129,141200,13713259650,3020,3020,3020,3015,21397
|
|
20241129,141100,13648690965,3025,3035,3035,3020,29581
|
|
20241129,141000,13559329620,3040,3040,3040,3020,44384
|
|
20241129,140900,13424993195,3040,3040,3045,3030,22495
|
|
20241129,140800,13356723785,3035,3040,3040,3035,2512
|
|
20241129,140700,13349089995,3040,3045,3045,3035,9851
|
|
20241129,140600,13319146265,3045,3040,3045,3035,3993
|
|
20241129,140500,13307000305,3040,3030,3045,3030,22310
|
|
20241129,140400,13239189780,3030,3025,3035,3025,9815
|
|
20241129,140300,13209462100,3025,3025,3035,3025,10649
|
|
20241129,140200,13177218015,3030,3040,3045,3025,38846
|
|
20241129,140100,13059510460,3040,3040,3045,3040,5746
|
|
20241129,140000,13042031720,3040,3035,3060,3035,6794
|
|
20241129,135900,13021333005,3045,3035,3045,3030,15456
|
|
20241129,135800,12974439635,3035,3030,3035,3030,14688
|
|
20241129,135700,12929924145,3035,3045,3050,3035,34637
|
|
20241129,135600,12824724305,3045,3045,3050,3040,1979
|
|
20241129,135500,12818696770,3045,3040,3045,3035,5191
|
|
20241129,135400,12802922780,3040,3050,3050,3035,27271
|
|
20241129,135300,12719989645,3050,3045,3050,3040,3017
|
|
20241129,135200,12710803255,3045,3045,3045,3040,3805
|
|
20241129,135100,12699223650,3045,3050,3050,3035,18507
|
|
20241129,135000,12642924890,3040,3060,3060,3040,83189
|
|
20241129,134900,12389267020,3060,3070,3070,3055,21128
|
|
20241129,134800,12324582485,3070,3070,3070,3065,973
|
|
20241129,134700,12321596035,3065,3075,3080,3065,4785
|
|
20241129,134600,12306911950,3075,3075,3080,3070,1563
|
|
20241129,134500,12302107415,3070,3075,3075,3070,12277
|
|
20241129,134400,12264414755,3070,3070,3075,3070,493
|
|
20241129,134300,12262901185,3080,3070,3080,3065,2898
|
|
20241129,134200,12254004810,3080,3070,3080,3070,1221
|
|
20241129,134100,12250255440,3070,3070,3075,3065,3873
|
|
20241129,134000,12238366630,3070,3075,3075,3065,25823
|
|
20241129,133900,12159076100,3075,3080,3080,3075,3538
|
|
20241129,133800,12148194210,3080,3085,3085,3080,1058
|
|
20241129,133700,12144933920,3085,3080,3085,3080,895
|
|
20241129,133600,12142176795,3080,3085,3085,3080,5543
|
|
20241129,133500,12125099860,3085,3085,3085,3080,2021
|
|
20241129,133400,12118875140,3080,3085,3085,3075,801
|
|
20241129,133300,12116405930,3085,3080,3085,3075,10518
|
|
20241129,133200,12084032410,3085,3090,3090,3080,2241
|
|
20241129,133100,12077125570,3090,3090,3090,3080,5653
|
|
20241129,133000,12059689700,3085,3090,3090,3085,1066
|
|
20241129,132900,12056396840,3090,3090,3090,3085,262
|
|
20241129,132800,12055588250,3090,3090,3090,3085,6269
|
|
20241129,132700,12036227085,3085,3090,3090,3080,5318
|
|
20241129,132600,12019822675,3085,3085,3090,3080,7433
|
|
20241129,132500,11996886465,3085,3085,3090,3085,7344
|
|
20241129,132400,11974228675,3080,3080,3085,3080,1453
|
|
20241129,132300,11969750640,3080,3080,3085,3075,2553
|
|
20241129,132200,11961891565,3080,3085,3085,3070,12119
|
|
20241129,132100,11924577400,3085,3085,3085,3080,1966
|
|
20241129,132000,11918512435,3080,3085,3085,3080,3968
|
|
20241129,131900,11906276615,3080,3080,3085,3080,2497
|
|
20241129,131800,11898583665,3080,3075,3080,3070,9416
|
|
20241129,131700,11869639460,3075,3070,3075,3070,187
|
|
20241129,131600,11869065320,3070,3075,3075,3065,4679
|
|
20241129,131500,11854709695,3070,3070,3075,3070,839
|
|
20241129,131400,11852133870,3065,3060,3075,3060,6045
|
|
20241129,131300,11833595165,3060,3070,3075,3060,43166
|
|
20241129,131200,11701482160,3070,3070,3075,3070,1007
|
|
20241129,131100,11698390585,3070,3075,3080,3070,3662
|
|
20241129,131000,11687134895,3070,3070,3075,3070,1457
|
|
20241129,130900,11682659500,3070,3075,3075,3070,320
|
|
20241129,130800,11681676835,3070,3065,3070,3060,12642
|
|
20241129,130700,11642915755,3065,3055,3065,3050,14241
|
|
20241129,130600,11599422270,3055,3060,3060,3050,8652
|
|
20241129,130500,11573006070,3060,3055,3065,3055,4208
|
|
20241129,130400,11560128350,3060,3055,3060,3050,2075
|
|
20241129,130300,11553791720,3055,3055,3070,3035,83767
|
|
20241129,130200,11298987650,3055,3085,3085,3050,131927
|
|
20241129,130100,10895178620,3080,3080,3085,3080,2972
|
|
20241129,130000,10886021130,3080,3085,3085,3080,1207
|
|
20241129,125900,10882302895,3085,3080,3085,3080,1065
|
|
20241129,125800,10879017535,3085,3080,3085,3080,5656
|
|
20241129,125700,10861588385,3085,3090,3090,3085,2098
|
|
20241129,125600,10855111930,3090,3085,3090,3085,871
|
|
20241129,125500,10852422090,3085,3085,3090,3085,294
|
|
20241129,125400,10851514385,3085,3080,3085,3080,1100
|
|
20241129,125300,10848124245,3080,3080,3085,3080,5017
|
|
20241129,125200,10832671880,3085,3090,3090,3080,11975
|
|
20241129,125100,10795784955,3080,3085,3090,3080,1416
|
|
20241129,125000,10791416445,3085,3090,3090,3080,3023
|
|
20241129,124900,10782095425,3090,3095,3095,3085,3689
|
|
20241129,124800,10770696315,3095,3090,3095,3090,1434
|
|
20241129,124700,10766264640,3095,3100,3100,3090,933
|
|
20241129,124600,10763377985,3100,3095,3100,3090,794
|
|
20241129,124500,10760917510,3090,3095,3100,3090,2354
|
|
20241129,124400,10753640355,3090,3100,3100,3090,2217
|
|
20241129,124300,10746778430,3095,3095,3100,3095,2711
|
|
20241129,124200,10738382380,3095,3100,3100,3095,434
|
|
20241129,124100,10737038095,3095,3100,3100,3080,31935
|
|
20241129,124000,10638639645,3100,3095,3100,3085,25488
|
|
20241129,123900,10559857245,3100,3100,3100,3095,3475
|
|
20241129,123800,10549098805,3100,3100,3100,3095,286
|
|
20241129,123700,10548213525,3095,3095,3100,3090,538
|
|
20241129,123600,10546547515,3100,3095,3110,3090,13570
|
|
20241129,123500,10504592480,3110,3115,3115,3095,28125
|
|
20241129,123400,10417478180,3105,3105,3115,3100,7469
|
|
20241129,123300,10394297570,3120,3100,3120,3100,4591
|
|
20241129,123200,10380028700,3100,3110,3110,3100,1681
|
|
20241129,123100,10374802430,3110,3110,3115,3095,2442
|
|
20241129,123000,10367219440,3110,3120,3125,3095,61763
|
|
20241129,122900,10175746705,3120,3120,3120,3115,5370
|
|
20241129,122800,10158996025,3120,3120,3120,3115,2185
|
|
20241129,122700,10152179010,3120,3120,3120,3115,392
|
|
20241129,122600,10150956515,3120,3120,3125,3115,5997
|
|
20241129,122500,10132245715,3120,3130,3130,3120,8922
|
|
20241129,122400,10104369960,3125,3135,3135,3125,3270
|
|
20241129,122300,10094134430,3135,3130,3135,3125,2992
|
|
20241129,122200,10084769570,3130,3125,3130,3125,5378
|
|
20241129,122100,10067949080,3130,3125,3130,3125,4717
|
|
20241129,122000,10053197270,3130,3130,3135,3125,14506
|
|
20241129,121900,10007764450,3125,3130,3130,3125,3314
|
|
20241129,121800,9997394495,3130,3125,3130,3125,8205
|
|
20241129,121700,9971716795,3125,3130,3130,3120,2259
|
|
20241129,121600,9964653215,3120,3120,3130,3115,7946
|
|
20241129,121500,9939838785,3115,3120,3120,3115,990
|
|
20241129,121400,9936750395,3120,3120,3120,3115,4080
|
|
20241129,121300,9924021640,3120,3120,3120,3110,4584
|
|
20241129,121200,9909743105,3120,3110,3120,3110,6113
|
|
20241129,121100,9890689155,3110,3120,3120,3110,9095
|
|
20241129,121000,9862352420,3115,3115,3120,3110,4086
|
|
20241129,120900,9849623640,3115,3115,3115,3110,2320
|
|
20241129,120800,9842399410,3110,3110,3115,3110,771
|
|
20241129,120700,9840000500,3115,3110,3115,3110,4754
|
|
20241129,120600,9825212345,3105,3105,3110,3100,8462
|
|
20241129,120500,9798943360,3100,3105,3105,3095,8416
|
|
20241129,120400,9772854165,3105,3100,3105,3100,1310
|
|
20241129,120300,9768791940,3105,3100,3105,3100,1270
|
|
20241129,120200,9764849330,3100,3100,3105,3095,4183
|
|
20241129,120100,9751882530,3100,3100,3100,3095,2413
|
|
20241129,120000,9744408010,3100,3095,3100,3095,3941
|
|
20241129,115900,9732191530,3100,3095,3100,3095,513
|
|
20241129,115800,9730601800,3100,3095,3100,3090,2180
|
|
20241129,115700,9723859695,3095,3085,3095,3085,1397
|
|
20241129,115600,9719543155,3090,3090,3090,3085,186
|
|
20241129,115500,9718969300,3090,3085,3090,3085,1804
|
|
20241129,115400,9713395880,3090,3095,3095,3085,9880
|
|
20241129,115300,9682894955,3090,3095,3100,3090,1504
|
|
20241129,115200,9678240480,3095,3095,3095,3090,1003
|
|
20241129,115100,9675137030,3090,3090,3100,3090,1368
|
|
20241129,115000,9670904890,3090,3090,3100,3090,9511
|
|
20241129,114900,9641494355,3085,3095,3095,3085,7188
|
|
20241129,114800,9619284365,3095,3095,3100,3090,7058
|
|
20241129,114700,9597457300,3095,3090,3095,3085,3410
|
|
20241129,114600,9586918460,3090,3080,3090,3080,4290
|
|
20241129,114500,9573688635,3085,3085,3085,3080,2788
|
|
20241129,114400,9565098385,3085,3095,3095,3085,788
|
|
20241129,114300,9562667300,3090,3085,3095,3085,2586
|
|
20241129,114200,9554687545,3090,3095,3100,3085,16618
|
|
20241129,114100,9503280540,3100,3100,3100,3095,1726
|
|
20241129,114000,9497934050,3100,3100,3100,3095,5653
|
|
20241129,113900,9480431210,3100,3100,3100,3090,3552
|
|
20241129,113800,9469438090,3095,3095,3100,3090,5414
|
|
20241129,113700,9452686345,3090,3095,3100,3090,1282
|
|
20241129,113600,9448715300,3090,3095,3095,3090,3065
|
|
20241129,113500,9439229460,3095,3090,3095,3090,2212
|
|
20241129,113400,9432388850,3090,3095,3095,3090,4964
|
|
20241129,113300,9417048715,3095,3090,3095,3090,5724
|
|
20241129,113200,9399361185,3090,3085,3095,3085,3490
|
|
20241129,113100,9388576530,3085,3090,3090,3085,3406
|
|
20241129,113000,9378063965,3085,3090,3090,3085,3138
|
|
20241129,112900,9368370730,3085,3090,3090,3085,367
|
|
20241129,112800,9367237955,3090,3090,3090,3085,1457
|
|
20241129,112700,9362738260,3090,3085,3090,3085,1164
|
|
20241129,112600,9359144955,3085,3085,3085,3085,2580
|
|
20241129,112500,9351185655,3090,3085,3090,3080,2315
|
|
20241129,112400,9344052215,3085,3080,3090,3075,316
|
|
20241129,112300,9343077765,3080,3070,3085,3070,3304
|
|
20241129,112200,9332895600,3070,3075,3090,3065,20323
|
|
20241129,112100,9270514260,3075,3070,3075,3070,1814
|
|
20241129,112000,9264936915,3070,3085,3085,3070,5816
|
|
20241129,111900,9247070700,3085,3090,3090,3075,887
|
|
20241129,111800,9244333835,3075,3080,3090,3070,6345
|
|
20241129,111700,9224822650,3075,3075,3080,3075,7669
|
|
20241129,111600,9201238845,3080,3085,3090,3080,2418
|
|
20241129,111500,9193789915,3080,3085,3090,3080,1264
|
|
20241129,111400,9189893925,3085,3085,3090,3080,6554
|
|
20241129,111300,9169694025,3085,3090,3095,3080,1114
|
|
20241129,111200,9166255090,3090,3095,3095,3085,16936
|
|
20241129,111100,9113918470,3090,3090,3095,3090,4345
|
|
20241129,111000,9100477765,3095,3090,3095,3085,2335
|
|
20241129,110900,9093261530,3095,3085,3095,3085,3003
|
|
20241129,110800,9083986565,3090,3090,3090,3085,726
|
|
20241129,110700,9081745025,3090,3085,3090,3080,864
|
|
20241129,110600,9079078720,3090,3085,3090,3080,1609
|
|
20241129,110500,9074114995,3085,3080,3085,3070,14458
|
|
20241129,110400,9029666585,3085,3080,3085,3075,9528
|
|
20241129,110300,9000332325,3085,3085,3090,3080,6804
|
|
20241129,110200,8979340510,3080,3080,3085,3070,3689
|
|
20241129,110100,8967992340,3080,3070,3080,3070,3465
|
|
20241129,110000,8957345720,3070,3065,3075,3065,7460
|
|
20241129,105900,8934455650,3065,3070,3075,3065,18961
|
|
20241129,105800,8876251780,3070,3075,3080,3070,4977
|
|
20241129,105700,8860957640,3075,3075,3075,3070,3501
|
|
20241129,105600,8850201335,3070,3075,3080,3070,2034
|
|
20241129,105500,8843950810,3075,3075,3085,3070,2661
|
|
20241129,105400,8835769935,3075,3080,3080,3070,1753
|
|
20241129,105300,8830377930,3080,3070,3080,3070,2097
|
|
20241129,105200,8823930135,3070,3075,3075,3070,2546
|
|
20241129,105100,8816109790,3070,3085,3085,3070,611
|
|
20241129,105000,8814232425,3085,3070,3085,3070,2342
|
|
20241129,104900,8807034125,3070,3080,3080,3070,5329
|
|
20241129,104800,8790640925,3075,3075,3080,3075,2106
|
|
20241129,104700,8784164920,3080,3080,3080,3075,1794
|
|
20241129,104600,8778641240,3075,3080,3080,3075,2124
|
|
20241129,104500,8772102935,3075,3080,3080,3075,2883
|
|
20241129,104400,8763229640,3080,3080,3080,3075,2090
|
|
20241129,104300,8756796390,3080,3070,3080,3070,5193
|
|
20241129,104200,8740844135,3075,3075,3075,3070,1767
|
|
20241129,104100,8735415250,3065,3070,3075,3065,8006
|
|
20241129,104000,8710850535,3065,3080,3080,3065,10749
|
|
20241129,103900,8677822775,3075,3080,3080,3070,21769
|
|
20241129,103800,8610821120,3080,3080,3090,3080,6752
|
|
20241129,103700,8590005560,3085,3080,3085,3075,3867
|
|
20241129,103600,8578095195,3080,3075,3085,3070,8146
|
|
20241129,103500,8553045350,3080,3080,3080,3070,3399
|
|
20241129,103400,8542595400,3080,3080,3080,3065,5956
|
|
20241129,103300,8524291320,3080,3065,3080,3065,5270
|
|
20241129,103200,8508103335,3070,3080,3080,3065,2827
|
|
20241129,103100,8499425750,3075,3070,3080,3065,13434
|
|
20241129,103000,8458174530,3075,3070,3075,3060,5895
|
|
20241129,102900,8440095990,3070,3070,3075,3060,5889
|
|
20241129,102800,8422054070,3075,3075,3080,3060,41229
|
|
20241129,102700,8295654805,3080,3080,3085,3070,6990
|
|
20241129,102600,8274155265,3075,3070,3090,3070,12920
|
|
20241129,102500,8234386635,3075,3075,3080,3065,5120
|
|
20241129,102400,8218664370,3075,3075,3080,3065,7959
|
|
20241129,102300,8194226650,3075,3070,3075,3065,2846
|
|
20241129,102200,8185495765,3070,3070,3070,3060,27064
|
|
20241129,102100,8102571865,3065,3070,3080,3065,8242
|
|
20241129,102000,8077266910,3070,3080,3080,3065,21052
|
|
20241129,101900,8012629200,3080,3080,3095,3075,3139
|
|
20241129,101800,8002957185,3080,3090,3095,3080,9183
|
|
20241129,101700,7974621010,3090,3095,3095,3085,2819
|
|
20241129,101600,7965911720,3100,3095,3100,3090,5051
|
|
20241129,101500,7950283840,3095,3090,3100,3090,33481
|
|
20241129,101400,7846819065,3090,3100,3110,3090,24627
|
|
20241129,101300,7770602470,3105,3090,3105,3075,4463
|
|
20241129,101200,7756812175,3090,3090,3090,3075,11804
|
|
20241129,101100,7720422050,3095,3100,3110,3085,32875
|
|
20241129,101000,7618548180,3100,3105,3110,3100,18970
|
|
20241129,100900,7559700460,3100,3095,3110,3090,16519
|
|
20241129,100800,7508497750,3095,3075,3105,3075,52277
|
|
20241129,100700,7346591575,3075,3070,3075,3065,4888
|
|
20241129,100600,7331571490,3070,3065,3080,3050,16340
|
|
20241129,100500,7281546745,3065,3060,3065,3055,8921
|
|
20241129,100400,7254270010,3055,3065,3065,3055,6436
|
|
20241129,100300,7234567870,3060,3075,3075,3060,12180
|
|
20241129,100200,7197235455,3080,3080,3095,3065,18491
|
|
20241129,100100,7140290265,3080,3085,3090,3065,12325
|
|
20241129,100000,7102369160,3080,3080,3090,3075,15383
|
|
20241129,095900,7054975885,3080,3060,3080,3060,16650
|
|
20241129,095800,7003906910,3055,3050,3065,3045,15791
|
|
20241129,095700,6955658915,3055,3055,3060,3045,11884
|
|
20241129,095600,6919360230,3065,3050,3065,3035,49701
|
|
20241129,095500,6768037080,3040,3050,3060,3040,30664
|
|
20241129,095400,6674601845,3050,3040,3055,3035,16487
|
|
20241129,095300,6624457465,3040,3045,3050,3035,69219
|
|
20241129,095200,6413915225,3045,3055,3055,3045,11500
|
|
20241129,095100,6378855455,3055,3055,3065,3045,23957
|
|
20241129,095000,6305792560,3050,3045,3060,3045,26979
|
|
20241129,094900,6223483685,3045,3060,3065,3040,109863
|
|
20241129,094800,5888720055,3055,3075,3075,3055,12312
|
|
20241129,094700,5850987245,3075,3070,3075,3050,42750
|
|
20241129,094600,5720218680,3070,3095,3095,3055,162315
|
|
20241129,094500,5223090535,3095,3105,3105,3090,15338
|
|
20241129,094400,5175632510,3105,3095,3105,3095,15286
|
|
20241129,094300,5128246840,3100,3100,3105,3095,6270
|
|
20241129,094200,5108808555,3105,3105,3105,3100,5693
|
|
20241129,094100,5091155995,3100,3095,3100,3085,10378
|
|
20241129,094000,5059047145,3095,3100,3110,3090,44638
|
|
20241129,093900,4920795800,3100,3090,3100,3085,8439
|
|
20241129,093800,4894669440,3090,3090,3090,3080,9868
|
|
20241129,093700,4864233700,3090,3080,3100,3075,33244
|
|
20241129,093600,4761401530,3080,3070,3080,3065,11623
|
|
20241129,093500,4725655925,3070,3070,3075,3055,108700
|
|
20241129,093400,4392495400,3070,3080,3085,3060,91452
|
|
20241129,093300,4111470565,3080,3100,3105,3080,74262
|
|
20241129,093200,3882146115,3100,3100,3105,3100,19595
|
|
20241129,093100,3821387570,3105,3100,3120,3100,38295
|
|
20241129,093000,3702558455,3100,3110,3115,3100,7423
|
|
20241129,092900,3679499085,3095,3115,3120,3095,27270
|
|
20241129,092800,3594857795,3115,3120,3135,3115,22626
|
|
20241129,092700,3524204610,3115,3115,3120,3105,17007
|
|
20241129,092600,3471273435,3115,3115,3120,3110,8872
|
|
20241129,092500,3443663040,3115,3105,3115,3100,12040
|
|
20241129,092400,3406228210,3110,3110,3115,3095,30546
|
|
20241129,092300,3311377070,3100,3115,3115,3095,77585
|
|
20241129,092200,3070436680,3115,3130,3130,3115,43846
|
|
20241129,092100,2933674455,3130,3130,3135,3120,23817
|
|
20241129,092000,2859205655,3130,3130,3135,3120,15289
|
|
20241129,091900,2811396680,3130,3130,3140,3130,17076
|
|
20241129,091800,2757926370,3130,3130,3145,3130,19773
|
|
20241129,091700,2695984340,3130,3155,3165,3130,25602
|
|
20241129,091600,2615490300,3150,3175,3175,3150,22563
|
|
20241129,091500,2544098010,3175,3165,3175,3165,7229
|
|
20241129,091400,2521192570,3165,3170,3180,3155,17517
|
|
20241129,091300,2465667535,3170,3165,3175,3160,16560
|
|
20241129,091200,2413259290,3165,3185,3190,3155,54768
|
|
20241129,091100,2239463135,3185,3175,3195,3165,34815
|
|
20241129,091000,2128703010,3160,3125,3180,3120,30234
|
|
20241129,090900,2033659625,3120,3135,3145,3120,21066
|
|
20241129,090800,1967812410,3135,3135,3135,3120,23396
|
|
20241129,090700,1894642965,3135,3140,3150,3120,40267
|
|
20241129,090600,1768366485,3140,3095,3155,3095,44773
|
|
20241129,090500,1628548500,3095,3110,3110,3090,41104
|
|
20241129,090400,1501128220,3105,3120,3125,3105,38149
|
|
20241129,090300,1382343015,3125,3130,3135,3100,75436
|
|
20241129,090200,1147022655,3125,3130,3145,3120,64562
|
|
20241129,090100,945016940,3125,3115,3135,3090,61576
|
|
20241129,090000,753495695,3120,3120,3140,3070,242050
|