752 lines
38 KiB
CSV
752 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,212900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,212800,12836302160,5280,5280,5280,5280,0
|
|
20241129,212700,12836302160,5280,5280,5280,5280,0
|
|
20241129,212600,12836302160,5280,5280,5280,5280,0
|
|
20241129,212500,12836302160,5280,5280,5280,5280,0
|
|
20241129,212400,12836302160,5280,5280,5280,5280,0
|
|
20241129,212300,12836302160,5280,5280,5280,5280,0
|
|
20241129,212200,12836302160,5280,5280,5280,5280,0
|
|
20241129,212100,12836302160,5280,5280,5280,5280,0
|
|
20241129,212000,12836302160,5280,5280,5280,5280,0
|
|
20241129,211900,12836302160,5280,5280,5280,5280,0
|
|
20241129,211800,12836302160,5280,5280,5280,5280,0
|
|
20241129,211700,12836302160,5280,5280,5280,5280,0
|
|
20241129,211600,12836302160,5280,5280,5280,5280,0
|
|
20241129,211500,12836302160,5280,5280,5280,5280,0
|
|
20241129,211400,12836302160,5280,5280,5280,5280,0
|
|
20241129,211300,12836302160,5280,5280,5280,5280,0
|
|
20241129,211200,12836302160,5280,5280,5280,5280,0
|
|
20241129,211100,12836302160,5280,5280,5280,5280,0
|
|
20241129,211000,12836302160,5280,5280,5280,5280,0
|
|
20241129,210900,12836302160,5280,5280,5280,5280,0
|
|
20241129,210800,12836302160,5280,5280,5280,5280,0
|
|
20241129,210700,12836302160,5280,5280,5280,5280,0
|
|
20241129,210600,12836302160,5280,5280,5280,5280,0
|
|
20241129,210500,12836302160,5280,5280,5280,5280,0
|
|
20241129,210400,12836302160,5280,5280,5280,5280,0
|
|
20241129,210300,12836302160,5280,5280,5280,5280,0
|
|
20241129,210200,12836302160,5280,5280,5280,5280,0
|
|
20241129,210100,12836302160,5280,5280,5280,5280,0
|
|
20241129,210000,12836302160,5280,5280,5280,5280,0
|
|
20241129,205900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,205800,12836302160,5280,5280,5280,5280,0
|
|
20241129,205700,12836302160,5280,5280,5280,5280,0
|
|
20241129,205600,12836302160,5280,5280,5280,5280,0
|
|
20241129,205500,12836302160,5280,5280,5280,5280,0
|
|
20241129,205400,12836302160,5280,5280,5280,5280,0
|
|
20241129,205300,12836302160,5280,5280,5280,5280,0
|
|
20241129,205200,12836302160,5280,5280,5280,5280,0
|
|
20241129,205100,12836302160,5280,5280,5280,5280,0
|
|
20241129,205000,12836302160,5280,5280,5280,5280,0
|
|
20241129,204900,12836302160,5280,5280,5280,5280,0
|
|
20241129,204800,12836302160,5280,5280,5280,5280,0
|
|
20241129,204700,12836302160,5280,5280,5280,5280,0
|
|
20241129,204600,12836302160,5280,5280,5280,5280,0
|
|
20241129,204500,12836302160,5280,5280,5280,5280,0
|
|
20241129,204400,12836302160,5280,5280,5280,5280,0
|
|
20241129,204300,12836302160,5280,5280,5280,5280,0
|
|
20241129,204200,12836302160,5280,5280,5280,5280,0
|
|
20241129,204100,12836302160,5280,5280,5280,5280,0
|
|
20241129,204000,12836302160,5280,5280,5280,5280,0
|
|
20241129,203900,12836302160,5280,5280,5280,5280,0
|
|
20241129,203800,12836302160,5280,5280,5280,5280,0
|
|
20241129,203700,12836302160,5280,5280,5280,5280,0
|
|
20241129,203600,12836302160,5280,5280,5280,5280,0
|
|
20241129,203500,12836302160,5280,5280,5280,5280,0
|
|
20241129,203400,12836302160,5280,5280,5280,5280,0
|
|
20241129,203300,12836302160,5280,5280,5280,5280,0
|
|
20241129,203200,12836302160,5280,5280,5280,5280,0
|
|
20241129,203100,12836302160,5280,5280,5280,5280,0
|
|
20241129,203000,12836302160,5280,5280,5280,5280,0
|
|
20241129,202900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,202800,12836302160,5280,5280,5280,5280,0
|
|
20241129,202700,12836302160,5280,5280,5280,5280,0
|
|
20241129,202600,12836302160,5280,5280,5280,5280,0
|
|
20241129,202500,12836302160,5280,5280,5280,5280,0
|
|
20241129,202400,12836302160,5280,5280,5280,5280,0
|
|
20241129,202300,12836302160,5280,5280,5280,5280,0
|
|
20241129,202200,12836302160,5280,5280,5280,5280,0
|
|
20241129,202100,12836302160,5280,5280,5280,5280,0
|
|
20241129,202000,12836302160,5280,5280,5280,5280,0
|
|
20241129,201900,12836302160,5280,5280,5280,5280,0
|
|
20241129,201800,12836302160,5280,5280,5280,5280,0
|
|
20241129,201700,12836302160,5280,5280,5280,5280,0
|
|
20241129,201600,12836302160,5280,5280,5280,5280,0
|
|
20241129,201500,12836302160,5280,5280,5280,5280,0
|
|
20241129,201400,12836302160,5280,5280,5280,5280,0
|
|
20241129,201300,12836302160,5280,5280,5280,5280,0
|
|
20241129,201200,12836302160,5280,5280,5280,5280,0
|
|
20241129,201100,12836302160,5280,5280,5280,5280,0
|
|
20241129,201000,12836302160,5280,5280,5280,5280,0
|
|
20241129,200900,12836302160,5280,5280,5280,5280,0
|
|
20241129,200800,12836302160,5280,5280,5280,5280,0
|
|
20241129,200700,12836302160,5280,5280,5280,5280,0
|
|
20241129,200600,12836302160,5280,5280,5280,5280,0
|
|
20241129,200500,12836302160,5280,5280,5280,5280,0
|
|
20241129,200400,12836302160,5280,5280,5280,5280,0
|
|
20241129,200300,12836302160,5280,5280,5280,5280,0
|
|
20241129,200200,12836302160,5280,5280,5280,5280,0
|
|
20241129,200100,12836302160,5280,5280,5280,5280,0
|
|
20241129,200000,12836302160,5280,5280,5280,5280,0
|
|
20241129,195900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,195800,12836302160,5280,5280,5280,5280,0
|
|
20241129,195700,12836302160,5280,5280,5280,5280,0
|
|
20241129,195600,12836302160,5280,5280,5280,5280,0
|
|
20241129,195500,12836302160,5280,5280,5280,5280,0
|
|
20241129,195400,12836302160,5280,5280,5280,5280,0
|
|
20241129,195300,12836302160,5280,5280,5280,5280,0
|
|
20241129,195200,12836302160,5280,5280,5280,5280,0
|
|
20241129,195100,12836302160,5280,5280,5280,5280,0
|
|
20241129,195000,12836302160,5280,5280,5280,5280,0
|
|
20241129,194900,12836302160,5280,5280,5280,5280,0
|
|
20241129,194800,12836302160,5280,5280,5280,5280,0
|
|
20241129,194700,12836302160,5280,5280,5280,5280,0
|
|
20241129,194600,12836302160,5280,5280,5280,5280,0
|
|
20241129,194500,12836302160,5280,5280,5280,5280,0
|
|
20241129,194400,12836302160,5280,5280,5280,5280,0
|
|
20241129,194300,12836302160,5280,5280,5280,5280,0
|
|
20241129,194200,12836302160,5280,5280,5280,5280,0
|
|
20241129,194100,12836302160,5280,5280,5280,5280,0
|
|
20241129,194000,12836302160,5280,5280,5280,5280,0
|
|
20241129,193900,12836302160,5280,5280,5280,5280,0
|
|
20241129,193800,12836302160,5280,5280,5280,5280,0
|
|
20241129,193700,12836302160,5280,5280,5280,5280,0
|
|
20241129,193600,12836302160,5280,5280,5280,5280,0
|
|
20241129,193500,12836302160,5280,5280,5280,5280,0
|
|
20241129,193400,12836302160,5280,5280,5280,5280,0
|
|
20241129,193300,12836302160,5280,5280,5280,5280,0
|
|
20241129,193200,12836302160,5280,5280,5280,5280,0
|
|
20241129,193100,12836302160,5280,5280,5280,5280,0
|
|
20241129,193000,12836302160,5280,5280,5280,5280,0
|
|
20241129,192900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,192800,12836302160,5280,5280,5280,5280,0
|
|
20241129,192700,12836302160,5280,5280,5280,5280,0
|
|
20241129,192600,12836302160,5280,5280,5280,5280,0
|
|
20241129,192500,12836302160,5280,5280,5280,5280,0
|
|
20241129,192400,12836302160,5280,5280,5280,5280,0
|
|
20241129,192300,12836302160,5280,5280,5280,5280,0
|
|
20241129,192200,12836302160,5280,5280,5280,5280,0
|
|
20241129,192100,12836302160,5280,5280,5280,5280,0
|
|
20241129,192000,12836302160,5280,5280,5280,5280,0
|
|
20241129,191900,12836302160,5280,5280,5280,5280,0
|
|
20241129,191800,12836302160,5280,5280,5280,5280,0
|
|
20241129,191700,12836302160,5280,5280,5280,5280,0
|
|
20241129,191600,12836302160,5280,5280,5280,5280,0
|
|
20241129,191500,12836302160,5280,5280,5280,5280,0
|
|
20241129,191400,12836302160,5280,5280,5280,5280,0
|
|
20241129,191300,12836302160,5280,5280,5280,5280,0
|
|
20241129,191200,12836302160,5280,5280,5280,5280,0
|
|
20241129,191100,12836302160,5280,5280,5280,5280,0
|
|
20241129,191000,12836302160,5280,5280,5280,5280,0
|
|
20241129,190900,12836302160,5280,5280,5280,5280,0
|
|
20241129,190800,12836302160,5280,5280,5280,5280,0
|
|
20241129,190700,12836302160,5280,5280,5280,5280,0
|
|
20241129,190600,12836302160,5280,5280,5280,5280,0
|
|
20241129,190500,12836302160,5280,5280,5280,5280,0
|
|
20241129,190400,12836302160,5280,5280,5280,5280,0
|
|
20241129,190300,12836302160,5280,5280,5280,5280,0
|
|
20241129,190200,12836302160,5280,5280,5280,5280,0
|
|
20241129,190100,12836302160,5280,5280,5280,5280,0
|
|
20241129,190000,12836302160,5280,5280,5280,5280,0
|
|
20241129,185900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,185800,12836302160,5280,5280,5280,5280,0
|
|
20241129,185700,12836302160,5280,5280,5280,5280,0
|
|
20241129,185600,12836302160,5280,5280,5280,5280,0
|
|
20241129,185500,12836302160,5280,5280,5280,5280,0
|
|
20241129,185400,12836302160,5280,5280,5280,5280,0
|
|
20241129,185300,12836302160,5280,5280,5280,5280,0
|
|
20241129,185200,12836302160,5280,5280,5280,5280,0
|
|
20241129,185100,12836302160,5280,5280,5280,5280,0
|
|
20241129,185000,12836302160,5280,5280,5280,5280,0
|
|
20241129,184900,12836302160,5280,5280,5280,5280,0
|
|
20241129,184800,12836302160,5280,5280,5280,5280,0
|
|
20241129,184700,12836302160,5280,5280,5280,5280,0
|
|
20241129,184600,12836302160,5280,5280,5280,5280,0
|
|
20241129,184500,12836302160,5280,5280,5280,5280,0
|
|
20241129,184400,12836302160,5280,5280,5280,5280,0
|
|
20241129,184300,12836302160,5280,5280,5280,5280,0
|
|
20241129,184200,12836302160,5280,5280,5280,5280,0
|
|
20241129,184100,12836302160,5280,5280,5280,5280,0
|
|
20241129,184000,12836302160,5280,5280,5280,5280,0
|
|
20241129,183900,12836302160,5280,5280,5280,5280,0
|
|
20241129,183800,12836302160,5280,5280,5280,5280,0
|
|
20241129,183700,12836302160,5280,5280,5280,5280,0
|
|
20241129,183600,12836302160,5280,5280,5280,5280,0
|
|
20241129,183500,12836302160,5280,5280,5280,5280,0
|
|
20241129,183400,12836302160,5280,5280,5280,5280,0
|
|
20241129,183300,12836302160,5280,5280,5280,5280,0
|
|
20241129,183200,12836302160,5280,5280,5280,5280,0
|
|
20241129,183100,12836302160,5280,5280,5280,5280,0
|
|
20241129,183000,12836302160,5280,5280,5280,5280,0
|
|
20241129,182900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,182800,12836302160,5280,5280,5280,5280,0
|
|
20241129,182700,12836302160,5280,5280,5280,5280,0
|
|
20241129,182600,12836302160,5280,5280,5280,5280,0
|
|
20241129,182500,12836302160,5280,5280,5280,5280,0
|
|
20241129,182400,12836302160,5280,5280,5280,5280,0
|
|
20241129,182300,12836302160,5280,5280,5280,5280,0
|
|
20241129,182200,12836302160,5280,5280,5280,5280,0
|
|
20241129,182100,12836302160,5280,5280,5280,5280,0
|
|
20241129,182000,12836302160,5280,5280,5280,5280,0
|
|
20241129,181900,12836302160,5280,5280,5280,5280,0
|
|
20241129,181800,12836302160,5280,5280,5280,5280,0
|
|
20241129,181700,12836302160,5280,5280,5280,5280,0
|
|
20241129,181600,12836302160,5280,5280,5280,5280,0
|
|
20241129,181500,12836302160,5280,5280,5280,5280,0
|
|
20241129,181400,12836302160,5280,5280,5280,5280,0
|
|
20241129,181300,12836302160,5280,5280,5280,5280,0
|
|
20241129,181200,12836302160,5280,5280,5280,5280,0
|
|
20241129,181100,12836302160,5280,5280,5280,5280,0
|
|
20241129,181000,12836302160,5280,5280,5280,5280,0
|
|
20241129,180900,12836302160,5280,5280,5280,5280,0
|
|
20241129,180800,12836302160,5280,5280,5280,5280,0
|
|
20241129,180700,12836302160,5280,5280,5280,5280,0
|
|
20241129,180600,12836302160,5280,5280,5280,5280,0
|
|
20241129,180500,12836302160,5280,5280,5280,5280,0
|
|
20241129,180400,12836302160,5280,5280,5280,5280,0
|
|
20241129,180300,12836302160,5280,5280,5280,5280,0
|
|
20241129,180200,12836302160,5280,5280,5280,5280,0
|
|
20241129,180100,12836302160,5280,5280,5280,5280,0
|
|
20241129,180000,12836302160,5280,5280,5280,5280,0
|
|
20241129,175900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,175800,12836302160,5280,5280,5280,5280,0
|
|
20241129,175700,12836302160,5280,5280,5280,5280,0
|
|
20241129,175600,12836302160,5280,5280,5280,5280,0
|
|
20241129,175500,12836302160,5280,5280,5280,5280,0
|
|
20241129,175400,12836302160,5280,5280,5280,5280,0
|
|
20241129,175300,12836302160,5280,5280,5280,5280,0
|
|
20241129,175200,12836302160,5280,5280,5280,5280,0
|
|
20241129,175100,12836302160,5280,5280,5280,5280,0
|
|
20241129,175000,12836302160,5280,5280,5280,5280,0
|
|
20241129,174900,12836302160,5280,5280,5280,5280,0
|
|
20241129,174800,12836302160,5280,5280,5280,5280,0
|
|
20241129,174700,12836302160,5280,5280,5280,5280,0
|
|
20241129,174600,12836302160,5280,5280,5280,5280,0
|
|
20241129,174500,12836302160,5280,5280,5280,5280,0
|
|
20241129,174400,12836302160,5280,5280,5280,5280,0
|
|
20241129,174300,12836302160,5280,5280,5280,5280,0
|
|
20241129,174200,12836302160,5280,5280,5280,5280,0
|
|
20241129,174100,12836302160,5280,5280,5280,5280,0
|
|
20241129,174000,12836302160,5280,5280,5280,5280,0
|
|
20241129,173900,12836302160,5280,5280,5280,5280,0
|
|
20241129,173800,12836302160,5280,5280,5280,5280,0
|
|
20241129,173700,12836302160,5280,5280,5280,5280,0
|
|
20241129,173600,12836302160,5280,5280,5280,5280,0
|
|
20241129,173500,12836302160,5280,5280,5280,5280,0
|
|
20241129,173400,12836302160,5280,5280,5280,5280,0
|
|
20241129,173300,12836302160,5280,5280,5280,5280,0
|
|
20241129,173200,12836302160,5280,5280,5280,5280,0
|
|
20241129,173100,12836302160,5280,5280,5280,5280,0
|
|
20241129,173000,12836302160,5280,5280,5280,5280,0
|
|
20241129,172900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,172800,12836302160,5280,5280,5280,5280,0
|
|
20241129,172700,12836302160,5280,5280,5280,5280,0
|
|
20241129,172600,12836302160,5280,5280,5280,5280,0
|
|
20241129,172500,12836302160,5280,5280,5280,5280,0
|
|
20241129,172400,12836302160,5280,5280,5280,5280,0
|
|
20241129,172300,12836302160,5280,5280,5280,5280,0
|
|
20241129,172200,12836302160,5280,5280,5280,5280,0
|
|
20241129,172100,12836302160,5280,5280,5280,5280,0
|
|
20241129,172000,12836302160,5280,5280,5280,5280,0
|
|
20241129,171900,12836302160,5280,5280,5280,5280,0
|
|
20241129,171800,12836302160,5280,5280,5280,5280,0
|
|
20241129,171700,12836302160,5280,5280,5280,5280,0
|
|
20241129,171600,12836302160,5280,5280,5280,5280,0
|
|
20241129,171500,12836302160,5280,5280,5280,5280,0
|
|
20241129,171400,12836302160,5280,5280,5280,5280,0
|
|
20241129,171300,12836302160,5280,5280,5280,5280,0
|
|
20241129,171200,12836302160,5280,5280,5280,5280,0
|
|
20241129,171100,12836302160,5280,5280,5280,5280,0
|
|
20241129,171000,12836302160,5280,5280,5280,5280,0
|
|
20241129,170900,12836302160,5280,5280,5280,5280,0
|
|
20241129,170800,12836302160,5280,5280,5280,5280,0
|
|
20241129,170700,12836302160,5280,5280,5280,5280,0
|
|
20241129,170600,12836302160,5280,5280,5280,5280,0
|
|
20241129,170500,12836302160,5280,5280,5280,5280,0
|
|
20241129,170400,12836302160,5280,5280,5280,5280,0
|
|
20241129,170300,12836302160,5280,5280,5280,5280,0
|
|
20241129,170200,12836302160,5280,5280,5280,5280,0
|
|
20241129,170100,12836302160,5280,5280,5280,5280,0
|
|
20241129,170000,12836302160,5280,5280,5280,5280,0
|
|
20241129,165900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,165800,12836302160,5280,5280,5280,5280,0
|
|
20241129,165700,12836302160,5280,5280,5280,5280,0
|
|
20241129,165600,12836302160,5280,5280,5280,5280,0
|
|
20241129,165500,12836302160,5280,5280,5280,5280,0
|
|
20241129,165400,12836302160,5280,5280,5280,5280,0
|
|
20241129,165300,12836302160,5280,5280,5280,5280,0
|
|
20241129,165200,12836302160,5280,5280,5280,5280,0
|
|
20241129,165100,12836302160,5280,5280,5280,5280,0
|
|
20241129,165000,12836302160,5280,5280,5280,5280,0
|
|
20241129,164900,12836302160,5280,5280,5280,5280,0
|
|
20241129,164800,12836302160,5280,5280,5280,5280,0
|
|
20241129,164700,12836302160,5280,5280,5280,5280,0
|
|
20241129,164600,12836302160,5280,5280,5280,5280,0
|
|
20241129,164500,12836302160,5280,5280,5280,5280,0
|
|
20241129,164400,12836302160,5280,5280,5280,5280,0
|
|
20241129,164300,12836302160,5280,5280,5280,5280,0
|
|
20241129,164200,12836302160,5280,5280,5280,5280,0
|
|
20241129,164100,12836302160,5280,5280,5280,5280,0
|
|
20241129,164000,12836302160,5280,5280,5280,5280,0
|
|
20241129,163900,12836302160,5280,5280,5280,5280,0
|
|
20241129,163800,12836302160,5280,5280,5280,5280,0
|
|
20241129,163700,12836302160,5280,5280,5280,5280,0
|
|
20241129,163600,12836302160,5280,5280,5280,5280,0
|
|
20241129,163500,12836302160,5280,5280,5280,5280,0
|
|
20241129,163400,12836302160,5280,5280,5280,5280,0
|
|
20241129,163300,12836302160,5280,5280,5280,5280,0
|
|
20241129,163200,12836302160,5280,5280,5280,5280,0
|
|
20241129,163100,12836302160,5280,5280,5280,5280,0
|
|
20241129,163000,12836302160,5280,5280,5280,5280,0
|
|
20241129,162900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,162800,12836302160,5280,5280,5280,5280,0
|
|
20241129,162700,12836302160,5280,5280,5280,5280,0
|
|
20241129,162600,12836302160,5280,5280,5280,5280,0
|
|
20241129,162500,12836302160,5280,5280,5280,5280,0
|
|
20241129,162400,12836302160,5280,5280,5280,5280,0
|
|
20241129,162300,12836302160,5280,5280,5280,5280,0
|
|
20241129,162200,12836302160,5280,5280,5280,5280,0
|
|
20241129,162100,12836302160,5280,5280,5280,5280,0
|
|
20241129,162000,12836302160,5280,5280,5280,5280,0
|
|
20241129,161900,12836302160,5280,5280,5280,5280,0
|
|
20241129,161800,12836302160,5280,5280,5280,5280,0
|
|
20241129,161700,12836302160,5280,5280,5280,5280,0
|
|
20241129,161600,12836302160,5280,5280,5280,5280,0
|
|
20241129,161500,12836302160,5280,5280,5280,5280,0
|
|
20241129,161400,12836302160,5280,5280,5280,5280,0
|
|
20241129,161300,12836302160,5280,5280,5280,5280,0
|
|
20241129,161200,12836302160,5280,5280,5280,5280,0
|
|
20241129,161100,12836302160,5280,5280,5280,5280,0
|
|
20241129,161000,12836302160,5280,5280,5280,5280,0
|
|
20241129,160900,12836302160,5280,5280,5280,5280,0
|
|
20241129,160800,12836302160,5280,5280,5280,5280,0
|
|
20241129,160700,12836302160,5280,5280,5280,5280,0
|
|
20241129,160600,12836302160,5280,5280,5280,5280,0
|
|
20241129,160500,12836302160,5280,5280,5280,5280,0
|
|
20241129,160400,12836302160,5280,5280,5280,5280,0
|
|
20241129,160300,12836302160,5280,5280,5280,5280,0
|
|
20241129,160200,12836302160,5280,5280,5280,5280,0
|
|
20241129,160100,12836302160,5280,5280,5280,5280,0
|
|
20241129,160000,12836302160,5280,5280,5280,5280,0
|
|
20241129,155900,12836302160,5280,5280,5280,5280,24440
|
|
20241129,155800,12836302160,5280,5280,5280,5280,0
|
|
20241129,155700,12836302160,5280,5280,5280,5280,0
|
|
20241129,155600,12836302160,5280,5280,5280,5280,0
|
|
20241129,155500,12836302160,5280,5280,5280,5280,0
|
|
20241129,155400,12836302160,5280,5280,5280,5280,0
|
|
20241129,155300,12836302160,5280,5280,5280,5280,0
|
|
20241129,155200,12836302160,5280,5280,5280,5280,0
|
|
20241129,155100,12836302160,5280,5280,5280,5280,0
|
|
20241129,155000,12836302160,5280,5280,5280,5280,0
|
|
20241129,154900,12836302160,5280,5280,5280,5280,0
|
|
20241129,154800,12836302160,5280,5280,5280,5280,0
|
|
20241129,154700,12836302160,5280,5280,5280,5280,0
|
|
20241129,154600,12836302160,5280,5280,5280,5280,0
|
|
20241129,154500,12836302160,5280,5280,5280,5280,0
|
|
20241129,154400,12836302160,5280,5280,5280,5280,0
|
|
20241129,154300,12836302160,5280,5280,5280,5280,0
|
|
20241129,154200,12836302160,5280,5280,5280,5280,0
|
|
20241129,154100,12836302160,5280,5280,5280,5280,0
|
|
20241129,154000,12836302160,5280,5280,5280,5280,0
|
|
20241129,153900,12836302160,5280,5280,5280,5280,0
|
|
20241129,153800,12836302160,5280,5280,5280,5280,0
|
|
20241129,153700,12836302160,5280,5280,5280,5280,0
|
|
20241129,153600,12836302160,5280,5280,5280,5280,0
|
|
20241129,153500,12836302160,5280,5280,5280,5280,0
|
|
20241129,153400,12836302160,5280,5280,5280,5280,0
|
|
20241129,153300,12836302160,5280,5280,5280,5280,0
|
|
20241129,153200,12836302160,5280,5280,5280,5280,0
|
|
20241129,153100,12836302160,5280,5280,5280,5280,0
|
|
20241129,153000,12836302160,5280,5280,5280,5280,24440
|
|
20241129,152900,12707258960,5290,5290,5290,5290,0
|
|
20241129,152800,12707258960,5290,5290,5290,5290,0
|
|
20241129,152700,12707258960,5290,5290,5290,5290,0
|
|
20241129,152600,12707258960,5290,5290,5290,5290,0
|
|
20241129,152500,12707258960,5290,5290,5290,5290,0
|
|
20241129,152400,12707258960,5290,5290,5290,5290,0
|
|
20241129,152300,12707258960,5290,5290,5290,5290,0
|
|
20241129,152200,12707258960,5290,5290,5290,5290,0
|
|
20241129,152100,12707258960,5290,5290,5290,5290,0
|
|
20241129,152000,12707258960,5290,5290,5290,5290,0
|
|
20241129,151900,12707258960,5290,5290,5290,5270,6286
|
|
20241129,151800,12674081520,5290,5280,5290,5270,7390
|
|
20241129,151700,12635077900,5280,5290,5300,5280,2296
|
|
20241129,151600,12622940350,5290,5290,5300,5290,1289
|
|
20241129,151500,12616116040,5290,5300,5300,5280,5659
|
|
20241129,151400,12586144780,5310,5300,5310,5300,3746
|
|
20241129,151300,12566278140,5300,5290,5300,5280,3912
|
|
20241129,151200,12545573260,5290,5290,5290,5280,2039
|
|
20241129,151100,12534799080,5290,5270,5300,5270,7397
|
|
20241129,151000,12495723570,5270,5260,5270,5250,3051
|
|
20241129,150900,12479675920,5260,5250,5260,5250,3069
|
|
20241129,150800,12463558080,5260,5250,5260,5250,2152
|
|
20241129,150700,12452260060,5250,5250,5260,5250,5065
|
|
20241129,150600,12425668300,5250,5260,5260,5250,1659
|
|
20241129,150500,12416943550,5260,5260,5270,5250,1907
|
|
20241129,150400,12406914740,5260,5260,5260,5250,1457
|
|
20241129,150300,12399252290,5260,5270,5290,5260,6668
|
|
20241129,150200,12364059600,5270,5220,5300,5220,15110
|
|
20241129,150100,12284700870,5220,5210,5240,5210,9301
|
|
20241129,150000,12236172150,5200,5180,5200,5170,8101
|
|
20241129,145900,12194189100,5190,5190,5200,5180,1601
|
|
20241129,145800,12185892200,5190,5200,5200,5170,913
|
|
20241129,145700,12181168200,5180,5200,5200,5170,6182
|
|
20241129,145600,12149126610,5200,5200,5200,5190,3392
|
|
20241129,145500,12131495500,5210,5210,5220,5200,10688
|
|
20241129,145400,12075894170,5210,5190,5210,5190,501
|
|
20241129,145300,12073291280,5200,5200,5220,5180,9864
|
|
20241129,145200,12021950850,5200,5190,5220,5190,4599
|
|
20241129,145100,11998035500,5200,5180,5210,5180,5854
|
|
20241129,145000,11967658710,5190,5190,5220,5180,8570
|
|
20241129,144900,11923152950,5200,5180,5200,5170,4197
|
|
20241129,144800,11901392810,5180,5170,5180,5130,18427
|
|
20241129,144700,11806414600,5170,5200,5200,5160,14800
|
|
20241129,144600,11729704260,5200,5240,5240,5190,28122
|
|
20241129,144500,11583203140,5240,5300,5300,5230,66061
|
|
20241129,144400,11236070270,5280,5290,5300,5280,1140
|
|
20241129,144300,11230039670,5290,5290,5300,5280,2056
|
|
20241129,144200,11219169800,5300,5290,5300,5290,1487
|
|
20241129,144100,11211303350,5280,5300,5300,5280,1648
|
|
20241129,144000,11202596920,5290,5290,5300,5290,8009
|
|
20241129,143900,11160229300,5290,5290,5300,5290,5099
|
|
20241129,143800,11133254540,5290,5310,5310,5290,21291
|
|
20241129,143700,11020486090,5310,5320,5320,5300,424
|
|
20241129,143600,11018234870,5300,5320,5330,5300,11755
|
|
20241129,143500,10955831860,5320,5310,5320,5310,4990
|
|
20241129,143400,10929334010,5310,5320,5320,5310,2853
|
|
20241129,143300,10914178840,5320,5320,5340,5310,4720
|
|
20241129,143200,10889109910,5320,5330,5330,5320,5119
|
|
20241129,143100,10861849430,5330,5350,5350,5330,2670
|
|
20241129,143000,10847591540,5340,5350,5350,5340,551
|
|
20241129,142900,10844646580,5350,5360,5360,5350,1060
|
|
20241129,142800,10838972200,5360,5350,5360,5350,767
|
|
20241129,142700,10834866830,5360,5350,5360,5350,326
|
|
20241129,142600,10833119480,5350,5350,5350,5350,557
|
|
20241129,142500,10830139530,5350,5360,5370,5350,1291
|
|
20241129,142400,10823219330,5370,5380,5380,5360,526
|
|
20241129,142300,10820392030,5390,5360,5390,5350,7120
|
|
20241129,142200,10782150210,5360,5350,5370,5350,2540
|
|
20241129,142100,10768526880,5350,5340,5350,5330,1219
|
|
20241129,142000,10762018760,5340,5340,5340,5330,580
|
|
20241129,141900,10758923830,5340,5320,5340,5320,1316
|
|
20241129,141800,10751911950,5320,5330,5330,5320,3926
|
|
20241129,141700,10731024640,5320,5330,5330,5320,1057
|
|
20241129,141600,10725394950,5340,5330,5340,5330,2129
|
|
20241129,141500,10714047350,5340,5340,5340,5330,77
|
|
20241129,141400,10713636270,5350,5340,5350,5330,816
|
|
20241129,141300,10709280890,5350,5340,5350,5340,30
|
|
20241129,141200,10709120670,5350,5340,5350,5340,2152
|
|
20241129,141100,10697628770,5340,5350,5350,5340,4237
|
|
20241129,141000,10675002460,5340,5360,5360,5340,2963
|
|
20241129,140900,10659170540,5370,5350,5370,5350,2233
|
|
20241129,140800,10647220390,5350,5350,5360,5350,1149
|
|
20241129,140700,10641073230,5370,5360,5370,5330,1223
|
|
20241129,140600,10634545970,5360,5340,5360,5340,780
|
|
20241129,140500,10630378750,5370,5340,5370,5340,2041
|
|
20241129,140400,10619479760,5340,5360,5360,5340,3251
|
|
20241129,140300,10602094530,5370,5360,5370,5360,554
|
|
20241129,140200,10599124770,5380,5370,5380,5360,397
|
|
20241129,140100,10596994710,5370,5360,5370,5350,1186
|
|
20241129,140000,10590639500,5360,5370,5380,5340,744
|
|
20241129,135900,10586658960,5370,5350,5370,5340,698
|
|
20241129,135800,10582925650,5330,5320,5350,5320,2493
|
|
20241129,135700,10569626340,5320,5330,5330,5320,1879
|
|
20241129,135600,10559625720,5330,5340,5340,5320,1332
|
|
20241129,135500,10552526120,5340,5330,5340,5320,2575
|
|
20241129,135400,10538797910,5340,5320,5340,5320,394
|
|
20241129,135300,10536696800,5300,5320,5340,5300,2482
|
|
20241129,135200,10523508970,5320,5310,5340,5290,10920
|
|
20241129,135100,10465609100,5310,5350,5350,5310,37929
|
|
20241129,135000,10263371870,5350,5360,5360,5340,6779
|
|
20241129,134900,10227104790,5350,5370,5370,5350,4756
|
|
20241129,134800,10201640450,5380,5380,5380,5360,903
|
|
20241129,134700,10196792230,5370,5390,5390,5370,282
|
|
20241129,134600,10195275990,5390,5360,5390,5360,5626
|
|
20241129,134500,10165010160,5360,5360,5370,5350,3330
|
|
20241129,134400,10147174820,5360,5360,5370,5360,1377
|
|
20241129,134300,10139793890,5360,5360,5370,5360,1032
|
|
20241129,134200,10134262360,5370,5370,5380,5350,7689
|
|
20241129,134100,10093039170,5370,5370,5370,5360,1058
|
|
20241129,134000,10087361790,5360,5370,5370,5360,2168
|
|
20241129,133900,10075727330,5370,5360,5370,5350,4076
|
|
20241129,133800,10053896570,5350,5400,5400,5340,33839
|
|
20241129,133700,9872540590,5390,5410,5410,5390,2395
|
|
20241129,133600,9859609800,5410,5410,5420,5400,671
|
|
20241129,133500,9855985760,5410,5430,5430,5400,195
|
|
20241129,133400,9854931770,5400,5440,5440,5400,20547
|
|
20241129,133300,9743743460,5440,5440,5440,5440,2945
|
|
20241129,133200,9727722660,5450,5450,5450,5440,761
|
|
20241129,133100,9723577780,5460,5450,5460,5450,1488
|
|
20241129,133000,9715468170,5450,5450,5450,5440,361
|
|
20241129,132900,9713502710,5460,5450,5460,5440,1273
|
|
20241129,132800,9706558290,5450,5450,5450,5450,1957
|
|
20241129,132700,9695892640,5440,5440,5450,5430,2930
|
|
20241129,132600,9679936440,5450,5450,5450,5440,1197
|
|
20241129,132500,9673421250,5450,5460,5460,5450,935
|
|
20241129,132400,9668324200,5460,5450,5460,5450,1305
|
|
20241129,132300,9661210840,5470,5470,5470,5450,832
|
|
20241129,132200,9656668260,5470,5460,5480,5450,4313
|
|
20241129,132100,9633099000,5470,5460,5470,5460,1278
|
|
20241129,132000,9626113900,5460,5460,5460,5450,2684
|
|
20241129,131900,9611464880,5460,5460,5460,5460,3170
|
|
20241129,131800,9594156680,5450,5450,5460,5440,3256
|
|
20241129,131700,9576408110,5450,5440,5450,5440,54
|
|
20241129,131600,9576114340,5450,5450,5450,5440,1357
|
|
20241129,131500,9568722220,5440,5440,5440,5440,263
|
|
20241129,131400,9567291500,5440,5430,5440,5430,157
|
|
20241129,131300,9566437620,5440,5440,5440,5430,319
|
|
20241129,131200,9564702280,5450,5450,5450,5440,390
|
|
20241129,131100,9562579040,5430,5450,5450,5430,2163
|
|
20241129,131000,9550820590,5450,5440,5450,5440,1851
|
|
20241129,130900,9540742070,5440,5430,5440,5430,676
|
|
20241129,130800,9537066100,5430,5440,5440,5420,2321
|
|
20241129,130700,9524462710,5440,5430,5440,5420,1852
|
|
20241129,130600,9514406720,5430,5420,5430,5420,401
|
|
20241129,130500,9512233290,5420,5430,5430,5420,1211
|
|
20241129,130400,9505668640,5430,5410,5430,5410,813
|
|
20241129,130300,9501270140,5420,5410,5420,5410,921
|
|
20241129,130200,9496283380,5430,5410,5430,5410,6618
|
|
20241129,130100,9460477440,5410,5420,5420,5410,788
|
|
20241129,130000,9456208210,5420,5430,5430,5420,565
|
|
20241129,125900,9453145900,5430,5420,5440,5410,241
|
|
20241129,125800,9451838470,5420,5420,5430,5420,2344
|
|
20241129,125700,9439133420,5420,5410,5420,5410,1553
|
|
20241129,125600,9430730340,5410,5420,5420,5400,6200
|
|
20241129,125500,9397179710,5430,5430,5430,5420,782
|
|
20241129,125400,9392938260,5430,5420,5430,5420,2488
|
|
20241129,125300,9379440950,5420,5420,5420,5420,3882
|
|
20241129,125200,9358400510,5430,5430,5440,5430,3469
|
|
20241129,125100,9339563790,5440,5440,5440,5430,834
|
|
20241129,125000,9335032890,5440,5420,5440,5420,1061
|
|
20241129,124900,9329270460,5430,5450,5450,5430,1321
|
|
20241129,124800,9322097250,5450,5440,5450,5430,4684
|
|
20241129,124700,9296575610,5430,5440,5440,5430,2401
|
|
20241129,124600,9283514180,5430,5430,5430,5430,3
|
|
20241129,124500,9283497890,5430,5430,5440,5430,409
|
|
20241129,124400,9281276710,5420,5440,5440,5420,948
|
|
20241129,124300,9276133250,5440,5430,5440,5420,507
|
|
20241129,124200,9273383420,5420,5430,5450,5420,1109
|
|
20241129,124100,9267359840,5450,5450,5450,5450,15
|
|
20241129,124000,9267278090,5450,5430,5450,5410,3020
|
|
20241129,123900,9250908470,5410,5440,5440,5400,15234
|
|
20241129,123800,9168480960,5430,5430,5450,5430,5873
|
|
20241129,123700,9136588750,5420,5450,5450,5420,12698
|
|
20241129,123600,9067704100,5450,5450,5450,5450,706
|
|
20241129,123500,9063856400,5440,5430,5440,5430,1185
|
|
20241129,123400,9057421690,5440,5440,5450,5430,1360
|
|
20241129,123300,9050023290,5440,5450,5450,5440,153
|
|
20241129,123200,9049190370,5450,5440,5450,5440,648
|
|
20241129,123100,9045665240,5450,5440,5450,5440,1146
|
|
20241129,123000,9039430900,5440,5450,5460,5430,5679
|
|
20241129,122900,9008542960,5450,5450,5460,5450,1041
|
|
20241129,122800,9002868480,5450,5440,5450,5440,1623
|
|
20241129,122700,8994032290,5440,5460,5460,5430,6301
|
|
20241129,122600,8959745440,5450,5490,5490,5450,9425
|
|
20241129,122500,8908264330,5480,5500,5510,5480,21262
|
|
20241129,122400,8791427290,5500,5500,5500,5490,2659
|
|
20241129,122300,8776813610,5490,5480,5500,5480,2319
|
|
20241129,122200,8764082190,5480,5490,5490,5480,2093
|
|
20241129,122100,8752600470,5480,5510,5510,5480,8753
|
|
20241129,122000,8704488690,5510,5500,5510,5490,7517
|
|
20241129,121900,8663143540,5500,5500,5510,5480,24086
|
|
20241129,121800,8530747170,5510,5490,5510,5490,7764
|
|
20241129,121700,8488066540,5490,5490,5500,5480,11027
|
|
20241129,121600,8427486640,5490,5490,5490,5480,4697
|
|
20241129,121500,8401702060,5480,5480,5480,5470,4482
|
|
20241129,121400,8377157770,5480,5490,5490,5470,7397
|
|
20241129,121300,8336613560,5490,5480,5490,5470,6444
|
|
20241129,121200,8301268180,5480,5460,5480,5460,4204
|
|
20241129,121100,8278276740,5460,5440,5460,5440,2778
|
|
20241129,121000,8263131380,5450,5440,5450,5440,32
|
|
20241129,120900,8262957280,5440,5450,5450,5440,666
|
|
20241129,120800,8259331490,5440,5440,5450,5440,1919
|
|
20241129,120700,8248892090,5440,5450,5450,5440,696
|
|
20241129,120600,8245099660,5450,5450,5450,5440,911
|
|
20241129,120500,8240140310,5450,5450,5460,5450,568
|
|
20241129,120400,8237044670,5450,5460,5460,5450,646
|
|
20241129,120300,8233523660,5460,5450,5460,5450,153
|
|
20241129,120200,8232689800,5440,5450,5450,5440,716
|
|
20241129,120100,8228792180,5440,5460,5460,5440,1972
|
|
20241129,120000,8218052640,5450,5450,5450,5440,916
|
|
20241129,115900,8213060950,5450,5450,5450,5450,211
|
|
20241129,115800,8211911000,5440,5450,5450,5440,544
|
|
20241129,115700,8208950630,5440,5440,5450,5440,899
|
|
20241129,115600,8204057980,5440,5450,5460,5440,840
|
|
20241129,115500,8199479670,5450,5450,5450,5440,3418
|
|
20241129,115400,8180872700,5450,5440,5450,5430,1208
|
|
20241129,115300,8174301400,5440,5440,5440,5430,5444
|
|
20241129,115200,8144739180,5430,5440,5440,5430,1180
|
|
20241129,115100,8138330860,5430,5450,5450,5430,3951
|
|
20241129,115000,8116863630,5450,5450,5450,5440,1232
|
|
20241129,114900,8110152060,5450,5450,5460,5450,778
|
|
20241129,114800,8105911950,5450,5450,5470,5450,3575
|
|
20241129,114700,8086428180,5470,5470,5470,5450,3597
|
|
20241129,114600,8066777410,5470,5460,5470,5460,2726
|
|
20241129,114500,8051877810,5470,5470,5470,5460,213
|
|
20241129,114400,8050713970,5470,5450,5470,5430,5568
|
|
20241129,114300,8020404670,5440,5450,5450,5440,4283
|
|
20241129,114200,7997088090,5440,5450,5460,5440,2983
|
|
20241129,114100,7980827790,5450,5470,5470,5450,6238
|
|
20241129,114000,7946746150,5480,5470,5480,5460,1437
|
|
20241129,113900,7938888670,5470,5460,5480,5460,4251
|
|
20241129,113800,7915643010,5460,5470,5470,5460,2910
|
|
20241129,113700,7899738380,5470,5460,5490,5460,6550
|
|
20241129,113600,7863936650,5460,5470,5490,5460,8828
|
|
20241129,113500,7815614000,5480,5480,5490,5470,5330
|
|
20241129,113400,7786406070,5490,5500,5520,5470,11604
|
|
20241129,113300,7722661380,5510,5490,5510,5480,34548
|
|
20241129,113200,7532748390,5490,5470,5490,5470,6983
|
|
20241129,113100,7494484720,5470,5470,5480,5460,2768
|
|
20241129,113000,7479340410,5470,5470,5480,5470,8073
|
|
20241129,112900,7435169620,5470,5470,5470,5460,1038
|
|
20241129,112800,7429498290,5470,5470,5480,5460,5281
|
|
20241129,112700,7400611540,5460,5480,5480,5460,8759
|
|
20241129,112600,7352669710,5480,5470,5490,5460,18597
|
|
20241129,112500,7250781070,5470,5460,5470,5450,10022
|
|
20241129,112400,7196071020,5450,5450,5480,5450,20370
|
|
20241129,112300,7084771260,5450,5420,5450,5410,26602
|
|
20241129,112200,6940204110,5420,5410,5420,5400,1095
|
|
20241129,112100,6934282290,5410,5410,5420,5410,1759
|
|
20241129,112000,6924761100,5410,5420,5420,5400,2859
|
|
20241129,111900,6909289010,5420,5420,5420,5410,1126
|
|
20241129,111800,6903186790,5410,5420,5420,5400,2761
|
|
20241129,111700,6888250070,5410,5410,5420,5410,191
|
|
20241129,111600,6887216710,5410,5420,5420,5410,381
|
|
20241129,111500,6885154390,5410,5420,5420,5400,2757
|
|
20241129,111400,6870245190,5420,5420,5430,5420,2420
|
|
20241129,111300,6857127750,5420,5390,5420,5390,10628
|
|
20241129,111200,6799741140,5390,5390,5390,5390,2856
|
|
20241129,111100,6784347300,5390,5390,5400,5380,4330
|
|
20241129,111000,6761014800,5390,5400,5400,5390,2504
|
|
20241129,110900,6747496830,5410,5430,5430,5410,1680
|
|
20241129,110800,6738406400,5430,5410,5430,5410,7701
|
|
20241129,110700,6696658580,5410,5410,5420,5400,3626
|
|
20241129,110600,6677028700,5410,5390,5410,5390,1563
|
|
20241129,110500,6668576750,5400,5410,5410,5390,745
|
|
20241129,110400,6664555600,5410,5390,5410,5390,3634
|
|
20241129,110300,6644915700,5390,5400,5400,5390,364
|
|
20241129,110200,6642953440,5390,5390,5390,5380,648
|
|
20241129,110100,6639463520,5390,5390,5390,5370,3198
|
|
20241129,110000,6622247700,5390,5350,5430,5350,17226
|
|
20241129,105900,6529194420,5350,5350,5360,5340,1011
|
|
20241129,105800,6523794190,5340,5350,5360,5340,451
|
|
20241129,105700,6521383770,5350,5340,5350,5340,1402
|
|
20241129,105600,6513892760,5340,5340,5350,5330,3707
|
|
20241129,105500,6494081440,5340,5350,5350,5340,2557
|
|
20241129,105400,6480427010,5350,5360,5360,5350,623
|
|
20241129,105300,6477093740,5360,5360,5360,5350,1915
|
|
20241129,105200,6466847170,5360,5350,5360,5350,755
|
|
20241129,105100,6462806530,5350,5360,5360,5350,2297
|
|
20241129,105000,6450514260,5360,5350,5360,5350,877
|
|
20241129,104900,6445816410,5360,5350,5360,5350,704
|
|
20241129,104800,6442044340,5350,5360,5360,5350,1120
|
|
20241129,104700,6436046860,5360,5360,5390,5350,3056
|
|
20241129,104600,6419687760,5350,5360,5360,5350,4447
|
|
20241129,104500,6395892020,5380,5380,5380,5350,8947
|
|
20241129,104400,6347934470,5370,5370,5380,5370,14
|
|
20241129,104300,6347859280,5370,5370,5380,5370,1119
|
|
20241129,104200,6341849320,5370,5390,5390,5370,4652
|
|
20241129,104100,6316863360,5390,5400,5400,5370,6659
|
|
20241129,104000,6281056820,5400,5400,5400,5390,4970
|
|
20241129,103900,6254254910,5400,5410,5420,5400,1625
|
|
20241129,103800,6245468630,5410,5410,5410,5410,380
|
|
20241129,103700,6243412830,5410,5390,5410,5380,2379
|
|
20241129,103600,6230549470,5390,5400,5410,5390,1652
|
|
20241129,103500,6221645160,5400,5400,5410,5380,2630
|
|
20241129,103400,6207447540,5400,5400,5400,5370,1789
|
|
20241129,103300,6197805060,5400,5370,5400,5370,813
|
|
20241129,103200,6193435840,5380,5370,5380,5360,952
|
|
20241129,103100,6188322150,5370,5380,5380,5370,1179
|
|
20241129,103000,6181990510,5380,5390,5390,5380,756
|
|
20241129,102900,6177923110,5390,5410,5410,5390,3196
|
|
20241129,102800,6160689570,5400,5420,5430,5400,5358
|
|
20241129,102700,6131689530,5420,5430,5440,5420,12666
|
|
20241129,102600,6062854250,5420,5430,5440,5420,10513
|
|
20241129,102500,6005777330,5430,5410,5430,5410,7659
|
|
20241129,102400,5964257560,5410,5390,5410,5390,6930
|
|
20241129,102300,5926806850,5390,5400,5410,5390,2186
|
|
20241129,102200,5915003520,5400,5390,5400,5380,711
|
|
20241129,102100,5911173550,5380,5370,5390,5360,3994
|
|
20241129,102000,5889715040,5360,5350,5360,5350,1453
|
|
20241129,101900,5881927510,5350,5380,5380,5350,2469
|
|
20241129,101800,5868669410,5370,5380,5380,5360,1323
|
|
20241129,101700,5861571040,5380,5370,5380,5360,3260
|
|
20241129,101600,5844048360,5370,5370,5380,5370,1714
|
|
20241129,101500,5834843990,5370,5370,5370,5360,563
|
|
20241129,101400,5831820990,5360,5350,5370,5350,312
|
|
20241129,101300,5830147400,5350,5360,5360,5350,2187
|
|
20241129,101200,5818440200,5360,5380,5390,5340,11342
|
|
20241129,101100,5757703230,5380,5380,5380,5370,1495
|
|
20241129,101000,5749660220,5380,5370,5380,5360,2340
|
|
20241129,100900,5737098850,5360,5370,5370,5360,1749
|
|
20241129,100800,5727717460,5350,5350,5360,5340,5408
|
|
20241129,100700,5698781170,5340,5310,5340,5310,8021
|
|
20241129,100600,5656025570,5310,5340,5340,5290,43861
|
|
20241129,100500,5423281420,5350,5400,5400,5340,26440
|
|
20241129,100400,5281449380,5400,5410,5410,5390,7724
|
|
20241129,100300,5239726920,5410,5440,5440,5410,7689
|
|
20241129,100200,5198062540,5440,5420,5450,5420,10798
|
|
20241129,100100,5139343090,5420,5420,5430,5420,3307
|
|
20241129,100000,5121387750,5420,5400,5420,5400,821
|
|
20241129,095900,5116945240,5400,5420,5420,5400,2437
|
|
20241129,095800,5103751160,5410,5410,5420,5410,1711
|
|
20241129,095700,5094479100,5400,5420,5420,5400,4040
|
|
20241129,095600,5072663040,5400,5400,5410,5400,800
|
|
20241129,095500,5068339500,5400,5400,5410,5390,8591
|
|
20241129,095400,5021943060,5400,5380,5400,5380,8705
|
|
20241129,095300,4974954370,5380,5370,5390,5370,1100
|
|
20241129,095200,4969034670,5370,5380,5400,5370,1377
|
|
20241129,095100,4961628400,5400,5380,5400,5370,5385
|
|
20241129,095000,4932641490,5370,5370,5380,5360,1296
|
|
20241129,094900,4925685200,5360,5370,5380,5360,917
|
|
20241129,094800,4920760710,5370,5370,5390,5360,6856
|
|
20241129,094700,4883975150,5370,5380,5380,5370,8130
|
|
20241129,094600,4840286700,5380,5400,5400,5370,25809
|
|
20241129,094500,4701278210,5400,5390,5400,5390,6427
|
|
20241129,094400,4666583690,5400,5400,5400,5390,1356
|
|
20241129,094300,4659273830,5400,5400,5400,5390,5454
|
|
20241129,094200,4629849450,5390,5400,5410,5390,3588
|
|
20241129,094100,4610475470,5400,5410,5410,5390,10480
|
|
20241129,094000,4553901970,5410,5420,5430,5400,5817
|
|
20241129,093900,4522454230,5430,5430,5430,5410,4312
|
|
20241129,093800,4499067750,5420,5430,5430,5410,3255
|
|
20241129,093700,4481418860,5420,5400,5420,5400,1999
|
|
20241129,093600,4470593910,5400,5410,5410,5400,813
|
|
20241129,093500,4466198950,5400,5410,5420,5400,5030
|
|
20241129,093400,4438986200,5410,5420,5430,5410,4828
|
|
20241129,093300,4412846920,5420,5430,5440,5410,8979
|
|
20241129,093200,4364149260,5440,5440,5450,5430,3038
|
|
20241129,093100,4347625790,5450,5440,5450,5430,4291
|
|
20241129,093000,4324279650,5440,5430,5440,5400,13954
|
|
20241129,092900,4248706080,5440,5450,5450,5440,3181
|
|
20241129,092800,4231394430,5450,5400,5450,5400,3044
|
|
20241129,092700,4214881040,5400,5410,5430,5390,15558
|
|
20241129,092600,4130758580,5420,5430,5450,5400,13498
|
|
20241129,092500,4057653240,5430,5470,5470,5420,29857
|
|
20241129,092400,3895182770,5460,5480,5490,5460,15990
|
|
20241129,092300,3807586100,5480,5470,5490,5470,16061
|
|
20241129,092200,3719558430,5470,5500,5520,5460,80142
|
|
20241129,092100,3279330510,5480,5430,5500,5400,106231
|
|
20241129,092000,2697999880,5430,5410,5440,5370,17334
|
|
20241129,091900,2604081900,5410,5390,5410,5360,4718
|
|
20241129,091800,2578677760,5390,5370,5390,5340,15277
|
|
20241129,091700,2496763830,5370,5420,5420,5370,13308
|
|
20241129,091600,2425080030,5420,5410,5430,5380,7084
|
|
20241129,091500,2386698580,5410,5390,5430,5360,15242
|
|
20241129,091400,2304573210,5390,5390,5400,5370,4241
|
|
20241129,091300,2281785580,5380,5380,5400,5380,4340
|
|
20241129,091200,2258398490,5380,5390,5400,5370,20051
|
|
20241129,091100,2150491770,5390,5400,5410,5390,7644
|
|
20241129,091000,2109200740,5390,5370,5400,5350,9253
|
|
20241129,090900,2059599150,5370,5400,5420,5370,11477
|
|
20241129,090800,1997800570,5400,5360,5430,5350,16650
|
|
20241129,090700,1908121090,5360,5410,5430,5360,34408
|
|
20241129,090600,1722563820,5420,5450,5460,5410,48913
|
|
20241129,090500,1456383270,5450,5440,5450,5410,54335
|
|
20241129,090400,1160912320,5450,5390,5450,5380,27525
|
|
20241129,090300,1011660600,5390,5410,5430,5380,28562
|
|
20241129,090200,857184180,5410,5430,5450,5410,49557
|
|
20241129,090100,588083780,5430,5410,5430,5370,42520
|
|
20241129,090000,358316630,5410,5350,5410,5320,66625
|