753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,213000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,212900,72246555875,3135,3135,3135,3135,0
|
|
20241129,212800,72246555875,3135,3135,3135,3135,0
|
|
20241129,212700,72246555875,3135,3135,3135,3135,0
|
|
20241129,212600,72246555875,3135,3135,3135,3135,0
|
|
20241129,212500,72246555875,3135,3135,3135,3135,0
|
|
20241129,212400,72246555875,3135,3135,3135,3135,0
|
|
20241129,212300,72246555875,3135,3135,3135,3135,0
|
|
20241129,212200,72246555875,3135,3135,3135,3135,0
|
|
20241129,212100,72246555875,3135,3135,3135,3135,0
|
|
20241129,212000,72246555875,3135,3135,3135,3135,0
|
|
20241129,211900,72246555875,3135,3135,3135,3135,0
|
|
20241129,211800,72246555875,3135,3135,3135,3135,0
|
|
20241129,211700,72246555875,3135,3135,3135,3135,0
|
|
20241129,211600,72246555875,3135,3135,3135,3135,0
|
|
20241129,211500,72246555875,3135,3135,3135,3135,0
|
|
20241129,211400,72246555875,3135,3135,3135,3135,0
|
|
20241129,211300,72246555875,3135,3135,3135,3135,0
|
|
20241129,211200,72246555875,3135,3135,3135,3135,0
|
|
20241129,211100,72246555875,3135,3135,3135,3135,0
|
|
20241129,211000,72246555875,3135,3135,3135,3135,0
|
|
20241129,210900,72246555875,3135,3135,3135,3135,0
|
|
20241129,210800,72246555875,3135,3135,3135,3135,0
|
|
20241129,210700,72246555875,3135,3135,3135,3135,0
|
|
20241129,210600,72246555875,3135,3135,3135,3135,0
|
|
20241129,210500,72246555875,3135,3135,3135,3135,0
|
|
20241129,210400,72246555875,3135,3135,3135,3135,0
|
|
20241129,210300,72246555875,3135,3135,3135,3135,0
|
|
20241129,210200,72246555875,3135,3135,3135,3135,0
|
|
20241129,210100,72246555875,3135,3135,3135,3135,0
|
|
20241129,210000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,205900,72246555875,3135,3135,3135,3135,0
|
|
20241129,205800,72246555875,3135,3135,3135,3135,0
|
|
20241129,205700,72246555875,3135,3135,3135,3135,0
|
|
20241129,205600,72246555875,3135,3135,3135,3135,0
|
|
20241129,205500,72246555875,3135,3135,3135,3135,0
|
|
20241129,205400,72246555875,3135,3135,3135,3135,0
|
|
20241129,205300,72246555875,3135,3135,3135,3135,0
|
|
20241129,205200,72246555875,3135,3135,3135,3135,0
|
|
20241129,205100,72246555875,3135,3135,3135,3135,0
|
|
20241129,205000,72246555875,3135,3135,3135,3135,0
|
|
20241129,204900,72246555875,3135,3135,3135,3135,0
|
|
20241129,204800,72246555875,3135,3135,3135,3135,0
|
|
20241129,204700,72246555875,3135,3135,3135,3135,0
|
|
20241129,204600,72246555875,3135,3135,3135,3135,0
|
|
20241129,204500,72246555875,3135,3135,3135,3135,0
|
|
20241129,204400,72246555875,3135,3135,3135,3135,0
|
|
20241129,204300,72246555875,3135,3135,3135,3135,0
|
|
20241129,204200,72246555875,3135,3135,3135,3135,0
|
|
20241129,204100,72246555875,3135,3135,3135,3135,0
|
|
20241129,204000,72246555875,3135,3135,3135,3135,0
|
|
20241129,203900,72246555875,3135,3135,3135,3135,0
|
|
20241129,203800,72246555875,3135,3135,3135,3135,0
|
|
20241129,203700,72246555875,3135,3135,3135,3135,0
|
|
20241129,203600,72246555875,3135,3135,3135,3135,0
|
|
20241129,203500,72246555875,3135,3135,3135,3135,0
|
|
20241129,203400,72246555875,3135,3135,3135,3135,0
|
|
20241129,203300,72246555875,3135,3135,3135,3135,0
|
|
20241129,203200,72246555875,3135,3135,3135,3135,0
|
|
20241129,203100,72246555875,3135,3135,3135,3135,0
|
|
20241129,203000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,202900,72246555875,3135,3135,3135,3135,0
|
|
20241129,202800,72246555875,3135,3135,3135,3135,0
|
|
20241129,202700,72246555875,3135,3135,3135,3135,0
|
|
20241129,202600,72246555875,3135,3135,3135,3135,0
|
|
20241129,202500,72246555875,3135,3135,3135,3135,0
|
|
20241129,202400,72246555875,3135,3135,3135,3135,0
|
|
20241129,202300,72246555875,3135,3135,3135,3135,0
|
|
20241129,202200,72246555875,3135,3135,3135,3135,0
|
|
20241129,202100,72246555875,3135,3135,3135,3135,0
|
|
20241129,202000,72246555875,3135,3135,3135,3135,0
|
|
20241129,201900,72246555875,3135,3135,3135,3135,0
|
|
20241129,201800,72246555875,3135,3135,3135,3135,0
|
|
20241129,201700,72246555875,3135,3135,3135,3135,0
|
|
20241129,201600,72246555875,3135,3135,3135,3135,0
|
|
20241129,201500,72246555875,3135,3135,3135,3135,0
|
|
20241129,201400,72246555875,3135,3135,3135,3135,0
|
|
20241129,201300,72246555875,3135,3135,3135,3135,0
|
|
20241129,201200,72246555875,3135,3135,3135,3135,0
|
|
20241129,201100,72246555875,3135,3135,3135,3135,0
|
|
20241129,201000,72246555875,3135,3135,3135,3135,0
|
|
20241129,200900,72246555875,3135,3135,3135,3135,0
|
|
20241129,200800,72246555875,3135,3135,3135,3135,0
|
|
20241129,200700,72246555875,3135,3135,3135,3135,0
|
|
20241129,200600,72246555875,3135,3135,3135,3135,0
|
|
20241129,200500,72246555875,3135,3135,3135,3135,0
|
|
20241129,200400,72246555875,3135,3135,3135,3135,0
|
|
20241129,200300,72246555875,3135,3135,3135,3135,0
|
|
20241129,200200,72246555875,3135,3135,3135,3135,0
|
|
20241129,200100,72246555875,3135,3135,3135,3135,0
|
|
20241129,200000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,195900,72246555875,3135,3135,3135,3135,0
|
|
20241129,195800,72246555875,3135,3135,3135,3135,0
|
|
20241129,195700,72246555875,3135,3135,3135,3135,0
|
|
20241129,195600,72246555875,3135,3135,3135,3135,0
|
|
20241129,195500,72246555875,3135,3135,3135,3135,0
|
|
20241129,195400,72246555875,3135,3135,3135,3135,0
|
|
20241129,195300,72246555875,3135,3135,3135,3135,0
|
|
20241129,195200,72246555875,3135,3135,3135,3135,0
|
|
20241129,195100,72246555875,3135,3135,3135,3135,0
|
|
20241129,195000,72246555875,3135,3135,3135,3135,0
|
|
20241129,194900,72246555875,3135,3135,3135,3135,0
|
|
20241129,194800,72246555875,3135,3135,3135,3135,0
|
|
20241129,194700,72246555875,3135,3135,3135,3135,0
|
|
20241129,194600,72246555875,3135,3135,3135,3135,0
|
|
20241129,194500,72246555875,3135,3135,3135,3135,0
|
|
20241129,194400,72246555875,3135,3135,3135,3135,0
|
|
20241129,194300,72246555875,3135,3135,3135,3135,0
|
|
20241129,194200,72246555875,3135,3135,3135,3135,0
|
|
20241129,194100,72246555875,3135,3135,3135,3135,0
|
|
20241129,194000,72246555875,3135,3135,3135,3135,0
|
|
20241129,193900,72246555875,3135,3135,3135,3135,0
|
|
20241129,193800,72246555875,3135,3135,3135,3135,0
|
|
20241129,193700,72246555875,3135,3135,3135,3135,0
|
|
20241129,193600,72246555875,3135,3135,3135,3135,0
|
|
20241129,193500,72246555875,3135,3135,3135,3135,0
|
|
20241129,193400,72246555875,3135,3135,3135,3135,0
|
|
20241129,193300,72246555875,3135,3135,3135,3135,0
|
|
20241129,193200,72246555875,3135,3135,3135,3135,0
|
|
20241129,193100,72246555875,3135,3135,3135,3135,0
|
|
20241129,193000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,192900,72246555875,3135,3135,3135,3135,0
|
|
20241129,192800,72246555875,3135,3135,3135,3135,0
|
|
20241129,192700,72246555875,3135,3135,3135,3135,0
|
|
20241129,192600,72246555875,3135,3135,3135,3135,0
|
|
20241129,192500,72246555875,3135,3135,3135,3135,0
|
|
20241129,192400,72246555875,3135,3135,3135,3135,0
|
|
20241129,192300,72246555875,3135,3135,3135,3135,0
|
|
20241129,192200,72246555875,3135,3135,3135,3135,0
|
|
20241129,192100,72246555875,3135,3135,3135,3135,0
|
|
20241129,192000,72246555875,3135,3135,3135,3135,0
|
|
20241129,191900,72246555875,3135,3135,3135,3135,0
|
|
20241129,191800,72246555875,3135,3135,3135,3135,0
|
|
20241129,191700,72246555875,3135,3135,3135,3135,0
|
|
20241129,191600,72246555875,3135,3135,3135,3135,0
|
|
20241129,191500,72246555875,3135,3135,3135,3135,0
|
|
20241129,191400,72246555875,3135,3135,3135,3135,0
|
|
20241129,191300,72246555875,3135,3135,3135,3135,0
|
|
20241129,191200,72246555875,3135,3135,3135,3135,0
|
|
20241129,191100,72246555875,3135,3135,3135,3135,0
|
|
20241129,191000,72246555875,3135,3135,3135,3135,0
|
|
20241129,190900,72246555875,3135,3135,3135,3135,0
|
|
20241129,190800,72246555875,3135,3135,3135,3135,0
|
|
20241129,190700,72246555875,3135,3135,3135,3135,0
|
|
20241129,190600,72246555875,3135,3135,3135,3135,0
|
|
20241129,190500,72246555875,3135,3135,3135,3135,0
|
|
20241129,190400,72246555875,3135,3135,3135,3135,0
|
|
20241129,190300,72246555875,3135,3135,3135,3135,0
|
|
20241129,190200,72246555875,3135,3135,3135,3135,0
|
|
20241129,190100,72246555875,3135,3135,3135,3135,0
|
|
20241129,190000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,185900,72246555875,3135,3135,3135,3135,0
|
|
20241129,185800,72246555875,3135,3135,3135,3135,0
|
|
20241129,185700,72246555875,3135,3135,3135,3135,0
|
|
20241129,185600,72246555875,3135,3135,3135,3135,0
|
|
20241129,185500,72246555875,3135,3135,3135,3135,0
|
|
20241129,185400,72246555875,3135,3135,3135,3135,0
|
|
20241129,185300,72246555875,3135,3135,3135,3135,0
|
|
20241129,185200,72246555875,3135,3135,3135,3135,0
|
|
20241129,185100,72246555875,3135,3135,3135,3135,0
|
|
20241129,185000,72246555875,3135,3135,3135,3135,0
|
|
20241129,184900,72246555875,3135,3135,3135,3135,0
|
|
20241129,184800,72246555875,3135,3135,3135,3135,0
|
|
20241129,184700,72246555875,3135,3135,3135,3135,0
|
|
20241129,184600,72246555875,3135,3135,3135,3135,0
|
|
20241129,184500,72246555875,3135,3135,3135,3135,0
|
|
20241129,184400,72246555875,3135,3135,3135,3135,0
|
|
20241129,184300,72246555875,3135,3135,3135,3135,0
|
|
20241129,184200,72246555875,3135,3135,3135,3135,0
|
|
20241129,184100,72246555875,3135,3135,3135,3135,0
|
|
20241129,184000,72246555875,3135,3135,3135,3135,0
|
|
20241129,183900,72246555875,3135,3135,3135,3135,0
|
|
20241129,183800,72246555875,3135,3135,3135,3135,0
|
|
20241129,183700,72246555875,3135,3135,3135,3135,0
|
|
20241129,183600,72246555875,3135,3135,3135,3135,0
|
|
20241129,183500,72246555875,3135,3135,3135,3135,0
|
|
20241129,183400,72246555875,3135,3135,3135,3135,0
|
|
20241129,183300,72246555875,3135,3135,3135,3135,0
|
|
20241129,183200,72246555875,3135,3135,3135,3135,0
|
|
20241129,183100,72246555875,3135,3135,3135,3135,0
|
|
20241129,183000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,182900,72246555875,3135,3135,3135,3135,0
|
|
20241129,182800,72246555875,3135,3135,3135,3135,0
|
|
20241129,182700,72246555875,3135,3135,3135,3135,0
|
|
20241129,182600,72246555875,3135,3135,3135,3135,0
|
|
20241129,182500,72246555875,3135,3135,3135,3135,0
|
|
20241129,182400,72246555875,3135,3135,3135,3135,0
|
|
20241129,182300,72246555875,3135,3135,3135,3135,0
|
|
20241129,182200,72246555875,3135,3135,3135,3135,0
|
|
20241129,182100,72246555875,3135,3135,3135,3135,0
|
|
20241129,182000,72246555875,3135,3135,3135,3135,0
|
|
20241129,181900,72246555875,3135,3135,3135,3135,0
|
|
20241129,181800,72246555875,3135,3135,3135,3135,0
|
|
20241129,181700,72246555875,3135,3135,3135,3135,0
|
|
20241129,181600,72246555875,3135,3135,3135,3135,0
|
|
20241129,181500,72246555875,3135,3135,3135,3135,0
|
|
20241129,181400,72246555875,3135,3135,3135,3135,0
|
|
20241129,181300,72246555875,3135,3135,3135,3135,0
|
|
20241129,181200,72246555875,3135,3135,3135,3135,0
|
|
20241129,181100,72246555875,3135,3135,3135,3135,0
|
|
20241129,181000,72246555875,3135,3135,3135,3135,0
|
|
20241129,180900,72246555875,3135,3135,3135,3135,0
|
|
20241129,180800,72246555875,3135,3135,3135,3135,0
|
|
20241129,180700,72246555875,3135,3135,3135,3135,0
|
|
20241129,180600,72246555875,3135,3135,3135,3135,0
|
|
20241129,180500,72246555875,3135,3135,3135,3135,0
|
|
20241129,180400,72246555875,3135,3135,3135,3135,0
|
|
20241129,180300,72246555875,3135,3135,3135,3135,0
|
|
20241129,180200,72246555875,3135,3135,3135,3135,0
|
|
20241129,180100,72246555875,3135,3135,3135,3135,0
|
|
20241129,180000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,175900,72246555875,3135,3135,3135,3135,0
|
|
20241129,175800,72246555875,3135,3135,3135,3135,0
|
|
20241129,175700,72246555875,3135,3135,3135,3135,0
|
|
20241129,175600,72246555875,3135,3135,3135,3135,0
|
|
20241129,175500,72246555875,3135,3135,3135,3135,0
|
|
20241129,175400,72246555875,3135,3135,3135,3135,0
|
|
20241129,175300,72246555875,3135,3135,3135,3135,0
|
|
20241129,175200,72246555875,3135,3135,3135,3135,0
|
|
20241129,175100,72246555875,3135,3135,3135,3135,0
|
|
20241129,175000,72246555875,3135,3135,3135,3135,0
|
|
20241129,174900,72246555875,3135,3135,3135,3135,0
|
|
20241129,174800,72246555875,3135,3135,3135,3135,0
|
|
20241129,174700,72246555875,3135,3135,3135,3135,0
|
|
20241129,174600,72246555875,3135,3135,3135,3135,0
|
|
20241129,174500,72246555875,3135,3135,3135,3135,0
|
|
20241129,174400,72246555875,3135,3135,3135,3135,0
|
|
20241129,174300,72246555875,3135,3135,3135,3135,0
|
|
20241129,174200,72246555875,3135,3135,3135,3135,0
|
|
20241129,174100,72246555875,3135,3135,3135,3135,0
|
|
20241129,174000,72246555875,3135,3135,3135,3135,0
|
|
20241129,173900,72246555875,3135,3135,3135,3135,0
|
|
20241129,173800,72246555875,3135,3135,3135,3135,0
|
|
20241129,173700,72246555875,3135,3135,3135,3135,0
|
|
20241129,173600,72246555875,3135,3135,3135,3135,0
|
|
20241129,173500,72246555875,3135,3135,3135,3135,0
|
|
20241129,173400,72246555875,3135,3135,3135,3135,0
|
|
20241129,173300,72246555875,3135,3135,3135,3135,0
|
|
20241129,173200,72246555875,3135,3135,3135,3135,0
|
|
20241129,173100,72246555875,3135,3135,3135,3135,0
|
|
20241129,173000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,172900,72246555875,3135,3135,3135,3135,0
|
|
20241129,172800,72246555875,3135,3135,3135,3135,0
|
|
20241129,172700,72246555875,3135,3135,3135,3135,0
|
|
20241129,172600,72246555875,3135,3135,3135,3135,0
|
|
20241129,172500,72246555875,3135,3135,3135,3135,0
|
|
20241129,172400,72246555875,3135,3135,3135,3135,0
|
|
20241129,172300,72246555875,3135,3135,3135,3135,0
|
|
20241129,172200,72246555875,3135,3135,3135,3135,0
|
|
20241129,172100,72246555875,3135,3135,3135,3135,0
|
|
20241129,172000,72246555875,3135,3135,3135,3135,0
|
|
20241129,171900,72246555875,3135,3135,3135,3135,0
|
|
20241129,171800,72246555875,3135,3135,3135,3135,0
|
|
20241129,171700,72246555875,3135,3135,3135,3135,0
|
|
20241129,171600,72246555875,3135,3135,3135,3135,0
|
|
20241129,171500,72246555875,3135,3135,3135,3135,0
|
|
20241129,171400,72246555875,3135,3135,3135,3135,0
|
|
20241129,171300,72246555875,3135,3135,3135,3135,0
|
|
20241129,171200,72246555875,3135,3135,3135,3135,0
|
|
20241129,171100,72246555875,3135,3135,3135,3135,0
|
|
20241129,171000,72246555875,3135,3135,3135,3135,0
|
|
20241129,170900,72246555875,3135,3135,3135,3135,0
|
|
20241129,170800,72246555875,3135,3135,3135,3135,0
|
|
20241129,170700,72246555875,3135,3135,3135,3135,0
|
|
20241129,170600,72246555875,3135,3135,3135,3135,0
|
|
20241129,170500,72246555875,3135,3135,3135,3135,0
|
|
20241129,170400,72246555875,3135,3135,3135,3135,0
|
|
20241129,170300,72246555875,3135,3135,3135,3135,0
|
|
20241129,170200,72246555875,3135,3135,3135,3135,0
|
|
20241129,170100,72246555875,3135,3135,3135,3135,0
|
|
20241129,170000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,165900,72246555875,3135,3135,3135,3135,0
|
|
20241129,165800,72246555875,3135,3135,3135,3135,0
|
|
20241129,165700,72246555875,3135,3135,3135,3135,0
|
|
20241129,165600,72246555875,3135,3135,3135,3135,0
|
|
20241129,165500,72246555875,3135,3135,3135,3135,0
|
|
20241129,165400,72246555875,3135,3135,3135,3135,0
|
|
20241129,165300,72246555875,3135,3135,3135,3135,0
|
|
20241129,165200,72246555875,3135,3135,3135,3135,0
|
|
20241129,165100,72246555875,3135,3135,3135,3135,0
|
|
20241129,165000,72246555875,3135,3135,3135,3135,0
|
|
20241129,164900,72246555875,3135,3135,3135,3135,0
|
|
20241129,164800,72246555875,3135,3135,3135,3135,0
|
|
20241129,164700,72246555875,3135,3135,3135,3135,0
|
|
20241129,164600,72246555875,3135,3135,3135,3135,0
|
|
20241129,164500,72246555875,3135,3135,3135,3135,0
|
|
20241129,164400,72246555875,3135,3135,3135,3135,0
|
|
20241129,164300,72246555875,3135,3135,3135,3135,0
|
|
20241129,164200,72246555875,3135,3135,3135,3135,0
|
|
20241129,164100,72246555875,3135,3135,3135,3135,0
|
|
20241129,164000,72246555875,3135,3135,3135,3135,0
|
|
20241129,163900,72246555875,3135,3135,3135,3135,0
|
|
20241129,163800,72246555875,3135,3135,3135,3135,0
|
|
20241129,163700,72246555875,3135,3135,3135,3135,0
|
|
20241129,163600,72246555875,3135,3135,3135,3135,0
|
|
20241129,163500,72246555875,3135,3135,3135,3135,0
|
|
20241129,163400,72246555875,3135,3135,3135,3135,0
|
|
20241129,163300,72246555875,3135,3135,3135,3135,0
|
|
20241129,163200,72246555875,3135,3135,3135,3135,0
|
|
20241129,163100,72246555875,3135,3135,3135,3135,0
|
|
20241129,163000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,162900,72246555875,3135,3135,3135,3135,0
|
|
20241129,162800,72246555875,3135,3135,3135,3135,0
|
|
20241129,162700,72246555875,3135,3135,3135,3135,0
|
|
20241129,162600,72246555875,3135,3135,3135,3135,0
|
|
20241129,162500,72246555875,3135,3135,3135,3135,0
|
|
20241129,162400,72246555875,3135,3135,3135,3135,0
|
|
20241129,162300,72246555875,3135,3135,3135,3135,0
|
|
20241129,162200,72246555875,3135,3135,3135,3135,0
|
|
20241129,162100,72246555875,3135,3135,3135,3135,0
|
|
20241129,162000,72246555875,3135,3135,3135,3135,0
|
|
20241129,161900,72246555875,3135,3135,3135,3135,0
|
|
20241129,161800,72246555875,3135,3135,3135,3135,0
|
|
20241129,161700,72246555875,3135,3135,3135,3135,0
|
|
20241129,161600,72246555875,3135,3135,3135,3135,0
|
|
20241129,161500,72246555875,3135,3135,3135,3135,0
|
|
20241129,161400,72246555875,3135,3135,3135,3135,0
|
|
20241129,161300,72246555875,3135,3135,3135,3135,0
|
|
20241129,161200,72246555875,3135,3135,3135,3135,0
|
|
20241129,161100,72246555875,3135,3135,3135,3135,0
|
|
20241129,161000,72246555875,3135,3135,3135,3135,0
|
|
20241129,160900,72246555875,3135,3135,3135,3135,0
|
|
20241129,160800,72246555875,3135,3135,3135,3135,0
|
|
20241129,160700,72246555875,3135,3135,3135,3135,0
|
|
20241129,160600,72246555875,3135,3135,3135,3135,0
|
|
20241129,160500,72246555875,3135,3135,3135,3135,0
|
|
20241129,160400,72246555875,3135,3135,3135,3135,0
|
|
20241129,160300,72246555875,3135,3135,3135,3135,0
|
|
20241129,160200,72246555875,3135,3135,3135,3135,0
|
|
20241129,160100,72246555875,3135,3135,3135,3135,0
|
|
20241129,160000,72246555875,3135,3135,3135,3135,92321
|
|
20241129,155900,72246555875,3135,3135,3135,3135,0
|
|
20241129,155800,72246555875,3135,3135,3135,3135,0
|
|
20241129,155700,72246555875,3135,3135,3135,3135,0
|
|
20241129,155600,72246555875,3135,3135,3135,3135,0
|
|
20241129,155500,72246555875,3135,3135,3135,3135,0
|
|
20241129,155400,72246555875,3135,3135,3135,3135,0
|
|
20241129,155300,72246555875,3135,3135,3135,3135,0
|
|
20241129,155200,72246555875,3135,3135,3135,3135,0
|
|
20241129,155100,72246555875,3135,3135,3135,3135,0
|
|
20241129,155000,72246555875,3135,3135,3135,3135,0
|
|
20241129,154900,72246555875,3135,3135,3135,3135,0
|
|
20241129,154800,72246555875,3135,3135,3135,3135,0
|
|
20241129,154700,72246555875,3135,3135,3135,3135,0
|
|
20241129,154600,72246555875,3135,3135,3135,3135,0
|
|
20241129,154500,72246555875,3135,3135,3135,3135,0
|
|
20241129,154400,72246555875,3135,3135,3135,3135,0
|
|
20241129,154300,72246555875,3135,3135,3135,3135,0
|
|
20241129,154200,72246555875,3135,3135,3135,3135,0
|
|
20241129,154100,72246555875,3135,3135,3135,3135,0
|
|
20241129,154000,72246555875,3135,3135,3135,3135,0
|
|
20241129,153900,72246555875,3135,3135,3135,3135,0
|
|
20241129,153800,72246555875,3135,3135,3135,3135,0
|
|
20241129,153700,72246555875,3135,3135,3135,3135,0
|
|
20241129,153600,72246555875,3135,3135,3135,3135,0
|
|
20241129,153500,72246555875,3135,3135,3135,3135,0
|
|
20241129,153400,72246555875,3135,3135,3135,3135,0
|
|
20241129,153300,72246555875,3135,3135,3135,3135,0
|
|
20241129,153200,72246555875,3135,3135,3135,3135,0
|
|
20241129,153100,72246555875,3135,3135,3135,3135,0
|
|
20241129,153000,72246555875,3135,3135,3135,3135,184642
|
|
20241129,152900,71957129540,3150,3150,3150,3150,0
|
|
20241129,152800,71957129540,3150,3150,3150,3150,0
|
|
20241129,152700,71957129540,3150,3150,3150,3150,0
|
|
20241129,152600,71957129540,3150,3150,3150,3150,0
|
|
20241129,152500,71957129540,3150,3150,3150,3150,0
|
|
20241129,152400,71957129540,3150,3150,3150,3150,0
|
|
20241129,152300,71957129540,3150,3150,3150,3150,0
|
|
20241129,152200,71957129540,3150,3150,3150,3150,0
|
|
20241129,152100,71957129540,3150,3150,3150,3150,0
|
|
20241129,152000,71957129540,3150,3150,3150,3150,0
|
|
20241129,151900,71957129540,3150,3145,3150,3140,29863
|
|
20241129,151800,71863189210,3140,3145,3150,3140,23891
|
|
20241129,151700,71788076485,3150,3140,3150,3140,15132
|
|
20241129,151600,71740495875,3145,3145,3150,3135,17902
|
|
20241129,151500,71684244430,3150,3140,3150,3135,30509
|
|
20241129,151400,71588498930,3145,3165,3165,3140,33843
|
|
20241129,151300,71481905605,3165,3175,3180,3160,12636
|
|
20241129,151200,71441837280,3175,3175,3175,3170,7878
|
|
20241129,151100,71416824640,3175,3160,3180,3160,5494
|
|
20241129,151000,71399411905,3160,3155,3175,3150,11866
|
|
20241129,150900,71361907160,3155,3150,3160,3150,27495
|
|
20241129,150800,71275229130,3160,3165,3165,3150,23702
|
|
20241129,150700,71200391315,3160,3155,3165,3150,19782
|
|
20241129,150600,71137971055,3155,3180,3180,3155,12953
|
|
20241129,150500,71096930905,3180,3185,3190,3165,12357
|
|
20241129,150400,71057757490,3180,3190,3195,3180,7494
|
|
20241129,150300,71033876540,3190,3195,3195,3190,6111
|
|
20241129,150200,71014372695,3195,3185,3200,3185,6579
|
|
20241129,150100,70993360025,3185,3185,3185,3165,15843
|
|
20241129,150000,70943035755,3180,3185,3190,3175,7135
|
|
20241129,145900,70920341775,3190,3180,3190,3170,4183
|
|
20241129,145800,70907038830,3170,3200,3200,3170,20005
|
|
20241129,145700,70843320180,3200,3215,3215,3200,6460
|
|
20241129,145600,70822643175,3215,3215,3220,3200,22837
|
|
20241129,145500,70749258755,3215,3195,3215,3195,9829
|
|
20241129,145400,70717759180,3195,3190,3195,3180,11909
|
|
20241129,145300,70679792760,3190,3220,3240,3190,57899
|
|
20241129,145200,70493042495,3225,3195,3245,3180,54314
|
|
20241129,145100,70318118440,3195,3185,3195,3175,11245
|
|
20241129,145000,70282306670,3180,3155,3180,3155,20387
|
|
20241129,144900,70217704800,3155,3150,3160,3150,7356
|
|
20241129,144800,70194469245,3160,3150,3160,3140,8245
|
|
20241129,144700,70168528695,3145,3150,3165,3140,20087
|
|
20241129,144600,70105236665,3165,3145,3165,3135,14455
|
|
20241129,144500,70059719175,3140,3145,3150,3140,11317
|
|
20241129,144400,70024174865,3150,3145,3155,3135,13012
|
|
20241129,144300,69983294440,3140,3140,3160,3140,18568
|
|
20241129,144200,69924924935,3130,3150,3160,3130,37452
|
|
20241129,144100,69807404010,3150,3155,3160,3145,17329
|
|
20241129,144000,69752770475,3155,3160,3160,3150,14493
|
|
20241129,143900,69707044300,3160,3140,3165,3130,70953
|
|
20241129,143800,69484344625,3140,3170,3170,3135,64645
|
|
20241129,143700,69280528040,3175,3175,3180,3165,8979
|
|
20241129,143600,69252036225,3180,3185,3190,3175,11281
|
|
20241129,143500,69216142420,3185,3175,3190,3165,16483
|
|
20241129,143400,69163843510,3175,3180,3185,3175,3800
|
|
20241129,143300,69151758270,3180,3175,3190,3170,4501
|
|
20241129,143200,69137455990,3175,3175,3190,3170,5619
|
|
20241129,143100,69119602795,3175,3165,3175,3160,10810
|
|
20241129,143000,69085325275,3165,3160,3170,3160,18242
|
|
20241129,142900,69027642120,3160,3180,3185,3160,31508
|
|
20241129,142800,68927817485,3180,3190,3195,3170,11992
|
|
20241129,142700,68889711935,3190,3180,3190,3165,18578
|
|
20241129,142600,68830694055,3180,3180,3185,3165,13160
|
|
20241129,142500,68788940140,3185,3185,3185,3170,8082
|
|
20241129,142400,68763260730,3185,3175,3190,3175,5391
|
|
20241129,142300,68746117965,3180,3195,3195,3170,19587
|
|
20241129,142200,68683783465,3190,3200,3215,3190,17389
|
|
20241129,142100,68628137135,3195,3200,3200,3190,9173
|
|
20241129,142000,68598809605,3200,3195,3205,3185,14446
|
|
20241129,141900,68552633755,3195,3185,3195,3180,9839
|
|
20241129,141800,68521295865,3185,3180,3185,3170,8756
|
|
20241129,141700,68493442640,3180,3165,3180,3160,12214
|
|
20241129,141600,68454756005,3165,3175,3180,3160,36975
|
|
20241129,141500,68337701015,3175,3175,3185,3170,5429
|
|
20241129,141400,68320436775,3175,3180,3185,3170,19459
|
|
20241129,141300,68258663670,3180,3195,3200,3180,24511
|
|
20241129,141200,68180543905,3200,3210,3215,3195,3974
|
|
20241129,141100,68167818630,3205,3210,3210,3195,9441
|
|
20241129,141000,68137572550,3205,3200,3210,3180,15078
|
|
20241129,140900,68089453900,3200,3200,3210,3200,8132
|
|
20241129,140800,68063417500,3200,3230,3230,3200,10456
|
|
20241129,140700,68029846425,3230,3240,3250,3220,16264
|
|
20241129,140600,67977236900,3245,3225,3250,3220,18591
|
|
20241129,140500,67917133365,3225,3190,3225,3190,10212
|
|
20241129,140400,67884463360,3190,3185,3200,3185,7852
|
|
20241129,140300,67859448195,3185,3210,3210,3185,23739
|
|
20241129,140200,67783517465,3210,3235,3235,3205,15647
|
|
20241129,140100,67733177175,3230,3240,3245,3230,14718
|
|
20241129,140000,67685500585,3240,3230,3265,3215,34459
|
|
20241129,135900,67573788530,3230,3215,3255,3215,35875
|
|
20241129,135800,67457959110,3225,3195,3225,3195,17088
|
|
20241129,135700,67403059500,3200,3205,3205,3195,14279
|
|
20241129,135600,67357336110,3205,3185,3205,3185,21055
|
|
20241129,135500,67290041555,3190,3175,3190,3175,3623
|
|
20241129,135400,67278523005,3180,3185,3190,3175,18743
|
|
20241129,135300,67218864470,3180,3165,3190,3155,56694
|
|
20241129,135200,67039186455,3165,3185,3190,3155,42343
|
|
20241129,135100,66904975345,3190,3180,3195,3170,28159
|
|
20241129,135000,66815333760,3185,3190,3195,3180,9299
|
|
20241129,134900,66785691540,3190,3195,3200,3180,31977
|
|
20241129,134800,66683617130,3195,3195,3195,3175,44805
|
|
20241129,134700,66540872285,3190,3210,3220,3180,66497
|
|
20241129,134600,66328336000,3210,3235,3235,3200,41118
|
|
20241129,134500,66196239345,3230,3235,3235,3215,18952
|
|
20241129,134400,66135138040,3230,3210,3270,3205,68873
|
|
20241129,134300,65913698935,3210,3260,3260,3210,84150
|
|
20241129,134200,65642063820,3260,3275,3275,3250,24071
|
|
20241129,134100,65563485460,3280,3280,3285,3270,13613
|
|
20241129,134000,65518887780,3280,3285,3290,3270,10867
|
|
20241129,133900,65483308435,3275,3280,3290,3270,13299
|
|
20241129,133800,65439711425,3280,3280,3290,3270,14050
|
|
20241129,133700,65393605625,3280,3265,3285,3265,15334
|
|
20241129,133600,65343369465,3270,3255,3270,3255,24304
|
|
20241129,133500,65264119285,3260,3260,3265,3250,20671
|
|
20241129,133400,65196816065,3260,3270,3270,3260,15088
|
|
20241129,133300,65147566425,3270,3265,3270,3255,15081
|
|
20241129,133200,65098370370,3265,3260,3265,3255,18401
|
|
20241129,133100,65038415795,3265,3275,3280,3260,37958
|
|
20241129,133000,64914468015,3280,3290,3295,3275,18331
|
|
20241129,132900,64854378395,3280,3295,3295,3280,17898
|
|
20241129,132800,64795550160,3280,3295,3295,3270,42538
|
|
20241129,132700,64655842740,3290,3280,3305,3280,29994
|
|
20241129,132600,64556949635,3285,3285,3295,3275,19148
|
|
20241129,132500,64494079635,3285,3270,3300,3270,27061
|
|
20241129,132400,64405180645,3270,3270,3280,3260,15413
|
|
20241129,132300,64354814485,3265,3285,3290,3265,22175
|
|
20241129,132200,64282183255,3285,3300,3305,3285,36268
|
|
20241129,132100,64162806050,3300,3335,3335,3295,73868
|
|
20241129,132000,63917401150,3325,3300,3330,3295,82187
|
|
20241129,131900,63645021795,3300,3270,3305,3270,40578
|
|
20241129,131800,63511474860,3270,3255,3275,3235,51195
|
|
20241129,131700,63344985880,3255,3255,3275,3240,23619
|
|
20241129,131600,63268144710,3240,3255,3260,3235,40649
|
|
20241129,131500,63136133580,3255,3285,3295,3240,83982
|
|
20241129,131400,62862370820,3285,3275,3310,3270,41163
|
|
20241129,131300,62726695585,3270,3265,3275,3255,18079
|
|
20241129,131200,62667731825,3260,3265,3270,3260,16082
|
|
20241129,131100,62615278115,3265,3265,3270,3260,30043
|
|
20241129,131000,62517288690,3265,3275,3280,3265,19345
|
|
20241129,130900,62454025375,3275,3285,3295,3270,23756
|
|
20241129,130800,62376062260,3285,3300,3300,3280,18082
|
|
20241129,130700,62316643600,3300,3275,3300,3260,70749
|
|
20241129,130600,62083773460,3260,3270,3275,3240,95481
|
|
20241129,130500,61773231025,3270,3280,3290,3265,21765
|
|
20241129,130400,61701986565,3275,3305,3305,3270,27867
|
|
20241129,130300,61610478890,3305,3300,3305,3275,29467
|
|
20241129,130200,61513591075,3295,3300,3310,3290,18705
|
|
20241129,130100,61451889295,3295,3290,3305,3260,88772
|
|
20241129,130000,61160909800,3290,3300,3310,3290,33592
|
|
20241129,125900,61050097135,3300,3320,3325,3300,35544
|
|
20241129,125800,60932541550,3320,3310,3330,3310,26051
|
|
20241129,125700,60846067755,3310,3330,3340,3290,78696
|
|
20241129,125600,60586093620,3330,3345,3355,3330,28375
|
|
20241129,125500,60491281660,3340,3310,3360,3305,46117
|
|
20241129,125400,60337504715,3310,3315,3320,3290,127545
|
|
20241129,125300,59916013085,3320,3350,3350,3320,123682
|
|
20241129,125200,59504230905,3340,3365,3365,3340,48055
|
|
20241129,125100,59343053260,3365,3395,3395,3330,156259
|
|
20241129,125000,58818415580,3395,3400,3400,3385,22485
|
|
20241129,124900,58742215820,3400,3440,3440,3385,30738
|
|
20241129,124800,58637449500,3430,3440,3450,3430,50032
|
|
20241129,124700,58465313785,3440,3415,3450,3405,70825
|
|
20241129,124600,58222565585,3420,3395,3420,3390,31248
|
|
20241129,124500,58116177775,3390,3405,3405,3380,13449
|
|
20241129,124400,58070603265,3405,3380,3405,3375,30870
|
|
20241129,124300,57965982250,3380,3390,3395,3375,48316
|
|
20241129,124200,57802530080,3390,3390,3395,3375,36622
|
|
20241129,124100,57678666345,3390,3415,3420,3385,33817
|
|
20241129,124000,57563811695,3420,3415,3420,3400,22411
|
|
20241129,123900,57487527005,3415,3420,3425,3405,10966
|
|
20241129,123800,57450100370,3420,3400,3420,3400,12380
|
|
20241129,123700,57407900880,3405,3410,3415,3400,24538
|
|
20241129,123600,57324325825,3410,3415,3420,3410,10772
|
|
20241129,123500,57287508050,3415,3395,3425,3380,38571
|
|
20241129,123400,57156678685,3390,3445,3445,3390,70676
|
|
20241129,123300,56915215055,3440,3440,3450,3425,17112
|
|
20241129,123200,56856343055,3440,3430,3445,3420,30244
|
|
20241129,123100,56752605455,3430,3460,3465,3430,36734
|
|
20241129,123000,56626232170,3465,3460,3465,3430,56771
|
|
20241129,122900,56430645925,3460,3510,3510,3455,106312
|
|
20241129,122800,56059994395,3515,3455,3515,3455,139302
|
|
20241129,122700,55574836340,3455,3410,3460,3410,69471
|
|
20241129,122600,55336379725,3410,3405,3415,3400,13628
|
|
20241129,122500,55289948510,3405,3365,3405,3365,23116
|
|
20241129,122400,55211680195,3365,3410,3415,3365,56079
|
|
20241129,122300,55021851985,3410,3395,3415,3395,15376
|
|
20241129,122200,54969497825,3390,3420,3430,3385,23884
|
|
20241129,122100,54888206960,3410,3445,3450,3400,40333
|
|
20241129,122000,54749985930,3450,3380,3455,3375,95244
|
|
20241129,121900,54424009450,3390,3400,3400,3365,64665
|
|
20241129,121800,54205542035,3395,3410,3425,3390,67514
|
|
20241129,121700,53975806485,3410,3440,3440,3410,43817
|
|
20241129,121600,53825724835,3435,3405,3455,3405,62965
|
|
20241129,121500,53610081135,3405,3450,3460,3405,76984
|
|
20241129,121400,53346206235,3455,3480,3485,3455,81847
|
|
20241129,121300,53062314350,3485,3475,3500,3450,193080
|
|
20241129,121200,52389694070,3480,3420,3480,3420,178102
|
|
20241129,121100,51775444365,3420,3400,3420,3390,138524
|
|
20241129,121000,51304062620,3395,3360,3405,3360,72656
|
|
20241129,120900,51058426870,3360,3385,3390,3360,104144
|
|
20241129,120800,50707399270,3390,3380,3420,3350,255256
|
|
20241129,120700,49844893470,3375,3450,3460,3365,298476
|
|
20241129,120600,48830753350,3445,3500,3500,3435,146891
|
|
20241129,120500,48321359865,3500,3480,3515,3470,132668
|
|
20241129,120400,47856777945,3470,3535,3540,3465,222265
|
|
20241129,120300,47077858175,3535,3555,3560,3520,155511
|
|
20241129,120200,46528270915,3555,3580,3585,3540,149922
|
|
20241129,120100,45994591760,3580,3605,3640,3565,156953
|
|
20241129,120000,45429279640,3615,3580,3615,3575,84066
|
|
20241129,115900,45127281350,3585,3595,3600,3565,87254
|
|
20241129,115800,44814681380,3590,3610,3615,3550,156917
|
|
20241129,115700,44252326385,3605,3640,3645,3600,115582
|
|
20241129,115600,43834666070,3635,3595,3685,3590,315954
|
|
20241129,115500,42681022590,3590,3580,3600,3570,117824
|
|
20241129,115400,42258874295,3580,3635,3645,3565,238428
|
|
20241129,115300,41399486740,3640,3630,3660,3610,147679
|
|
20241129,115200,40862316965,3630,3690,3690,3610,344520
|
|
20241129,115100,39601709860,3690,3585,3690,3580,393079
|
|
20241129,115000,38170986105,3585,3515,3595,3510,194355
|
|
20241129,114900,37479750245,3520,3525,3540,3495,215132
|
|
20241129,114800,36724122885,3525,3610,3615,3500,410302
|
|
20241129,114700,35268986810,3615,3605,3620,3605,136447
|
|
20241129,114600,34776061730,3605,3645,3655,3600,317667
|
|
20241129,114500,33623095860,3645,3590,3645,3585,344464
|
|
20241129,114400,32377684765,3600,3585,3600,3555,262759
|
|
20241129,114300,31438160305,3590,3585,3610,3570,414392
|
|
20241129,114200,29950753570,3580,3540,3585,3525,403710
|
|
20241129,114100,28517095185,3550,3475,3550,3455,218769
|
|
20241129,114000,27752612240,3455,3470,3485,3440,137178
|
|
20241129,113900,27276622455,3470,3435,3490,3430,217899
|
|
20241129,113800,26521080365,3440,3410,3455,3405,126898
|
|
20241129,113700,26084697685,3405,3435,3435,3400,122144
|
|
20241129,113600,25667436105,3425,3455,3460,3420,142918
|
|
20241129,113500,25175677900,3450,3450,3490,3445,249849
|
|
20241129,113400,24309189235,3445,3405,3450,3350,205383
|
|
20241129,113300,23609561455,3405,3415,3445,3405,185318
|
|
20241129,113200,22974105490,3410,3405,3450,3395,271150
|
|
20241129,113100,22043950620,3410,3410,3410,3370,141833
|
|
20241129,113000,21562752255,3410,3355,3410,3340,201000
|
|
20241129,112900,20883688860,3355,3305,3370,3300,144185
|
|
20241129,112800,20402088240,3305,3270,3350,3270,179628
|
|
20241129,112700,19806017210,3270,3340,3350,3265,248674
|
|
20241129,112600,18984368775,3340,3390,3400,3315,287926
|
|
20241129,112500,18019453630,3385,3430,3455,3385,685500
|
|
20241129,112400,15671977560,3390,3390,3390,3390,0
|
|
20241129,112300,15671977560,3390,3390,3390,3390,0
|
|
20241129,112200,15671977560,3390,3265,3390,3260,466559
|
|
20241129,112100,14117674695,3265,3220,3280,3215,185752
|
|
20241129,112000,13513781055,3210,3165,3230,3160,64806
|
|
20241129,111900,13306190965,3165,3170,3180,3160,11236
|
|
20241129,111800,13270563800,3170,3175,3180,3160,12457
|
|
20241129,111700,13231059700,3170,3160,3170,3160,13019
|
|
20241129,111600,13189822295,3160,3145,3180,3145,15733
|
|
20241129,111500,13139996440,3155,3150,3160,3125,49631
|
|
20241129,111400,12984270115,3150,3165,3175,3150,25961
|
|
20241129,111300,12902194115,3165,3180,3190,3165,26240
|
|
20241129,111200,12818820630,3175,3180,3180,3170,9117
|
|
20241129,111100,12789882945,3180,3195,3195,3155,62038
|
|
20241129,111000,12592806215,3200,3195,3205,3185,29333
|
|
20241129,110900,12499145080,3195,3215,3225,3195,90310
|
|
20241129,110800,12208793450,3220,3220,3245,3205,127376
|
|
20241129,110700,11798248980,3220,3190,3235,3190,129553
|
|
20241129,110600,11381347460,3190,3165,3230,3165,119984
|
|
20241129,110500,10996974485,3170,3160,3170,3150,7328
|
|
20241129,110400,10973784810,3165,3165,3170,3155,5525
|
|
20241129,110300,10956330425,3165,3155,3175,3145,6151
|
|
20241129,110200,10936886620,3155,3170,3175,3155,10848
|
|
20241129,110100,10902564960,3170,3160,3180,3160,46922
|
|
20241129,110000,10753567690,3155,3135,3170,3130,39230
|
|
20241129,105900,10629872525,3140,3140,3145,3140,5899
|
|
20241129,105800,10611346270,3140,3135,3140,3130,4675
|
|
20241129,105700,10596687585,3130,3135,3135,3130,4578
|
|
20241129,105600,10582344590,3140,3140,3140,3130,6997
|
|
20241129,105500,10560403700,3140,3145,3145,3135,3203
|
|
20241129,105400,10550341820,3145,3150,3150,3135,5597
|
|
20241129,105300,10532750280,3155,3140,3155,3140,12125
|
|
20241129,105200,10494561815,3145,3125,3150,3120,7769
|
|
20241129,105100,10470221870,3135,3150,3150,3125,42533
|
|
20241129,105000,10336726745,3155,3165,3165,3145,7685
|
|
20241129,104900,10312474550,3165,3165,3170,3135,37716
|
|
20241129,104800,10193517010,3165,3200,3200,3140,53880
|
|
20241129,104700,10022879045,3200,3140,3210,3140,102855
|
|
20241129,104600,9695538980,3140,3120,3145,3120,21028
|
|
20241129,104500,9629572100,3120,3110,3125,3105,4748
|
|
20241129,104400,9614791825,3110,3100,3110,3100,3940
|
|
20241129,104300,9602575300,3100,3100,3110,3085,7307
|
|
20241129,104200,9579982295,3110,3100,3110,3100,3847
|
|
20241129,104100,9568049610,3105,3115,3115,3100,4608
|
|
20241129,104000,9553750115,3115,3115,3115,3100,9791
|
|
20241129,103900,9523340195,3115,3115,3135,3110,14114
|
|
20241129,103800,9479173060,3115,3130,3130,3110,5691
|
|
20241129,103700,9461441425,3130,3130,3135,3120,5809
|
|
20241129,103600,9443237155,3130,3130,3135,3125,9248
|
|
20241129,103500,9414284145,3130,3115,3135,3110,9577
|
|
20241129,103400,9384345125,3110,3115,3125,3110,838
|
|
20241129,103300,9381734545,3110,3120,3120,3105,4614
|
|
20241129,103200,9367353860,3120,3110,3120,3100,6432
|
|
20241129,103100,9347377195,3110,3110,3120,3105,8066
|
|
20241129,103000,9322234230,3110,3130,3135,3110,9661
|
|
20241129,102900,9292118905,3135,3130,3135,3120,4061
|
|
20241129,102800,9279407390,3130,3120,3135,3110,3983
|
|
20241129,102700,9266980315,3120,3120,3120,3100,8773
|
|
20241129,102600,9239717730,3115,3140,3140,3110,10224
|
|
20241129,102500,9207816035,3140,3145,3160,3135,43184
|
|
20241129,102400,9071860805,3150,3135,3150,3095,29377
|
|
20241129,102300,8979908295,3140,3095,3140,3090,28431
|
|
20241129,102200,8891298320,3100,3085,3105,3085,13944
|
|
20241129,102100,8848157045,3080,3060,3080,3060,6110
|
|
20241129,102000,8829402090,3060,3060,3065,3060,1558
|
|
20241129,101900,8824633620,3065,3065,3070,3060,2141
|
|
20241129,101800,8818073780,3070,3075,3080,3055,4843
|
|
20241129,101700,8803190525,3080,3065,3080,3050,8815
|
|
20241129,101600,8776233380,3075,3070,3075,3060,4890
|
|
20241129,101500,8761234065,3070,3070,3075,3060,3236
|
|
20241129,101400,8751304480,3070,3060,3070,3060,428
|
|
20241129,101300,8749993480,3060,3050,3085,3050,9991
|
|
20241129,101200,8719354190,3050,3070,3075,3050,9849
|
|
20241129,101100,8689174305,3070,3090,3090,3070,9066
|
|
20241129,101000,8661234855,3095,3070,3100,3065,12673
|
|
20241129,100900,8622114505,3065,3060,3085,3060,10283
|
|
20241129,100800,8590529075,3055,3050,3060,3045,11815
|
|
20241129,100700,8554439320,3055,3015,3055,3015,11221
|
|
20241129,100600,8520407790,3015,3005,3025,3005,21901
|
|
20241129,100500,8454324855,3005,3015,3025,3005,19908
|
|
20241129,100400,8394367720,3020,3015,3025,3005,31149
|
|
20241129,100300,8300499795,3020,3030,3040,3015,10599
|
|
20241129,100200,8268442055,3030,3040,3065,3030,11791
|
|
20241129,100100,8232624380,3045,3040,3065,3035,8827
|
|
20241129,100000,8205728695,3040,3040,3070,3040,19362
|
|
20241129,095900,8146656135,3040,3020,3040,3020,9572
|
|
20241129,095800,8117647915,3020,3010,3025,3010,12761
|
|
20241129,095700,8079172660,3015,3015,3030,3005,9946
|
|
20241129,095600,8049183700,3005,3035,3035,3000,127622
|
|
20241129,095500,7664970300,3035,3040,3050,3035,6615
|
|
20241129,095400,7644877600,3040,3060,3060,3035,22335
|
|
20241129,095300,7576842680,3060,3050,3060,3045,9265
|
|
20241129,095200,7548578595,3045,3050,3055,3045,8069
|
|
20241129,095100,7523972065,3050,3055,3055,3035,15135
|
|
20241129,095000,7477905940,3055,3055,3055,3040,30481
|
|
20241129,094900,7385080735,3060,3065,3070,3050,31277
|
|
20241129,094800,7289407145,3065,3105,3105,3060,13995
|
|
20241129,094700,7246448150,3115,3070,3115,3065,15843
|
|
20241129,094600,7197633315,3070,3080,3080,3065,16187
|
|
20241129,094500,7147861445,3080,3095,3100,3055,70056
|
|
20241129,094400,6932317920,3095,3115,3115,3095,23554
|
|
20241129,094300,6859327345,3115,3120,3120,3100,7359
|
|
20241129,094200,6836455835,3120,3105,3120,3095,10059
|
|
20241129,094100,6805146455,3105,3105,3120,3095,14176
|
|
20241129,094000,6761156975,3105,3135,3135,3100,35212
|
|
20241129,093900,6651562810,3130,3150,3150,3130,20073
|
|
20241129,093800,6588645415,3145,3140,3145,3140,6458
|
|
20241129,093700,6568358590,3140,3150,3155,3135,9011
|
|
20241129,093600,6540066220,3140,3135,3150,3130,13335
|
|
20241129,093500,6498245750,3135,3140,3140,3130,13376
|
|
20241129,093400,6456302930,3140,3150,3150,3135,4242
|
|
20241129,093300,6442992115,3140,3135,3160,3135,15780
|
|
20241129,093200,6393270375,3135,3165,3165,3130,33935
|
|
20241129,093100,6286769010,3165,3165,3170,3145,14365
|
|
20241129,093000,6241452675,3155,3190,3195,3155,30639
|
|
20241129,092900,6144020980,3190,3160,3195,3150,29870
|
|
20241129,092800,6049224275,3160,3145,3165,3130,14175
|
|
20241129,092700,6004612655,3140,3155,3165,3140,11248
|
|
20241129,092600,5969114630,3160,3135,3160,3125,43590
|
|
20241129,092500,5832127580,3130,3140,3150,3130,23170
|
|
20241129,092400,5759371670,3140,3160,3160,3140,9206
|
|
20241129,092300,5730384495,3160,3140,3160,3140,10524
|
|
20241129,092200,5697184740,3140,3150,3150,3125,27318
|
|
20241129,092100,5611536355,3140,3150,3150,3135,19279
|
|
20241129,092000,5551017965,3140,3170,3170,3135,30384
|
|
20241129,091900,5455475335,3160,3145,3180,3145,39159
|
|
20241129,091800,5331833990,3135,3210,3215,3135,103527
|
|
20241129,091700,5002061275,3210,3150,3220,3145,154702
|
|
20241129,091600,4507615640,3145,3140,3160,3115,62601
|
|
20241129,091500,4310712450,3140,3085,3145,3080,37766
|
|
20241129,091400,4192734585,3095,3075,3105,3065,22433
|
|
20241129,091300,4123598030,3085,3100,3100,3070,25820
|
|
20241129,091200,4043834455,3100,3110,3130,3085,50459
|
|
20241129,091100,3887191160,3105,3075,3110,3075,36352
|
|
20241129,091000,3774774665,3065,3030,3080,3025,61891
|
|
20241129,090900,3586481660,3025,3045,3080,3015,136536
|
|
20241129,090800,3171089005,3035,3100,3105,3035,87163
|
|
20241129,090700,2903805010,3100,3135,3140,3080,69609
|
|
20241129,090600,2687587875,3130,3120,3155,3110,38979
|
|
20241129,090500,2565608175,3115,3140,3145,3115,40050
|
|
20241129,090400,2440484960,3130,3195,3195,3125,74253
|
|
20241129,090300,2206512605,3190,3195,3210,3190,98001
|
|
20241129,090200,1892925700,3190,3230,3265,3150,280562
|
|
20241129,090100,986233965,3225,3120,3235,3100,138526
|
|
20241129,090000,544096795,3130,3085,3135,3070,171527
|