736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,211300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,211200,11777176490,3565,3565,3565,3565,0
|
|
20231129,211100,11777176490,3565,3565,3565,3565,0
|
|
20231129,211000,11777176490,3565,3565,3565,3565,0
|
|
20231129,210900,11777176490,3565,3565,3565,3565,0
|
|
20231129,210800,11777176490,3565,3565,3565,3565,0
|
|
20231129,210700,11777176490,3565,3565,3565,3565,0
|
|
20231129,210600,11777176490,3565,3565,3565,3565,0
|
|
20231129,210500,11777176490,3565,3565,3565,3565,0
|
|
20231129,210400,11777176490,3565,3565,3565,3565,0
|
|
20231129,210300,11777176490,3565,3565,3565,3565,0
|
|
20231129,210200,11777176490,3565,3565,3565,3565,0
|
|
20231129,210100,11777176490,3565,3565,3565,3565,0
|
|
20231129,210000,11777176490,3565,3565,3565,3565,0
|
|
20231129,205900,11777176490,3565,3565,3565,3565,0
|
|
20231129,205800,11777176490,3565,3565,3565,3565,0
|
|
20231129,205700,11777176490,3565,3565,3565,3565,0
|
|
20231129,205600,11777176490,3565,3565,3565,3565,0
|
|
20231129,205500,11777176490,3565,3565,3565,3565,0
|
|
20231129,205400,11777176490,3565,3565,3565,3565,0
|
|
20231129,205300,11777176490,3565,3565,3565,3565,0
|
|
20231129,205200,11777176490,3565,3565,3565,3565,0
|
|
20231129,205100,11777176490,3565,3565,3565,3565,0
|
|
20231129,205000,11777176490,3565,3565,3565,3565,0
|
|
20231129,204900,11777176490,3565,3565,3565,3565,0
|
|
20231129,204800,11777176490,3565,3565,3565,3565,0
|
|
20231129,204700,11777176490,3565,3565,3565,3565,0
|
|
20231129,204600,11777176490,3565,3565,3565,3565,0
|
|
20231129,204500,11777176490,3565,3565,3565,3565,0
|
|
20231129,204400,11777176490,3565,3565,3565,3565,0
|
|
20231129,204300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,204200,11777176490,3565,3565,3565,3565,0
|
|
20231129,204100,11777176490,3565,3565,3565,3565,0
|
|
20231129,204000,11777176490,3565,3565,3565,3565,0
|
|
20231129,203900,11777176490,3565,3565,3565,3565,0
|
|
20231129,203800,11777176490,3565,3565,3565,3565,0
|
|
20231129,203700,11777176490,3565,3565,3565,3565,0
|
|
20231129,203600,11777176490,3565,3565,3565,3565,0
|
|
20231129,203500,11777176490,3565,3565,3565,3565,0
|
|
20231129,203400,11777176490,3565,3565,3565,3565,0
|
|
20231129,203300,11777176490,3565,3565,3565,3565,0
|
|
20231129,203200,11777176490,3565,3565,3565,3565,0
|
|
20231129,203100,11777176490,3565,3565,3565,3565,0
|
|
20231129,203000,11777176490,3565,3565,3565,3565,0
|
|
20231129,202900,11777176490,3565,3565,3565,3565,0
|
|
20231129,202800,11777176490,3565,3565,3565,3565,0
|
|
20231129,202700,11777176490,3565,3565,3565,3565,0
|
|
20231129,202600,11777176490,3565,3565,3565,3565,0
|
|
20231129,202500,11777176490,3565,3565,3565,3565,0
|
|
20231129,202400,11777176490,3565,3565,3565,3565,0
|
|
20231129,202300,11777176490,3565,3565,3565,3565,0
|
|
20231129,202200,11777176490,3565,3565,3565,3565,0
|
|
20231129,202100,11777176490,3565,3565,3565,3565,0
|
|
20231129,202000,11777176490,3565,3565,3565,3565,0
|
|
20231129,201900,11777176490,3565,3565,3565,3565,0
|
|
20231129,201800,11777176490,3565,3565,3565,3565,0
|
|
20231129,201700,11777176490,3565,3565,3565,3565,0
|
|
20231129,201600,11777176490,3565,3565,3565,3565,0
|
|
20231129,201500,11777176490,3565,3565,3565,3565,0
|
|
20231129,201400,11777176490,3565,3565,3565,3565,0
|
|
20231129,201300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,201200,11777176490,3565,3565,3565,3565,0
|
|
20231129,201100,11777176490,3565,3565,3565,3565,0
|
|
20231129,201000,11777176490,3565,3565,3565,3565,0
|
|
20231129,200900,11777176490,3565,3565,3565,3565,0
|
|
20231129,200800,11777176490,3565,3565,3565,3565,0
|
|
20231129,200700,11777176490,3565,3565,3565,3565,0
|
|
20231129,200600,11777176490,3565,3565,3565,3565,0
|
|
20231129,200500,11777176490,3565,3565,3565,3565,0
|
|
20231129,200400,11777176490,3565,3565,3565,3565,0
|
|
20231129,200300,11777176490,3565,3565,3565,3565,0
|
|
20231129,200200,11777176490,3565,3565,3565,3565,0
|
|
20231129,200100,11777176490,3565,3565,3565,3565,0
|
|
20231129,200000,11777176490,3565,3565,3565,3565,0
|
|
20231129,195900,11777176490,3565,3565,3565,3565,0
|
|
20231129,195800,11777176490,3565,3565,3565,3565,0
|
|
20231129,195700,11777176490,3565,3565,3565,3565,0
|
|
20231129,195600,11777176490,3565,3565,3565,3565,0
|
|
20231129,195500,11777176490,3565,3565,3565,3565,0
|
|
20231129,195400,11777176490,3565,3565,3565,3565,0
|
|
20231129,195300,11777176490,3565,3565,3565,3565,0
|
|
20231129,195200,11777176490,3565,3565,3565,3565,0
|
|
20231129,195100,11777176490,3565,3565,3565,3565,0
|
|
20231129,195000,11777176490,3565,3565,3565,3565,0
|
|
20231129,194900,11777176490,3565,3565,3565,3565,0
|
|
20231129,194800,11777176490,3565,3565,3565,3565,0
|
|
20231129,194700,11777176490,3565,3565,3565,3565,0
|
|
20231129,194600,11777176490,3565,3565,3565,3565,0
|
|
20231129,194500,11777176490,3565,3565,3565,3565,0
|
|
20231129,194400,11777176490,3565,3565,3565,3565,0
|
|
20231129,194300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,194200,11777176490,3565,3565,3565,3565,0
|
|
20231129,194100,11777176490,3565,3565,3565,3565,0
|
|
20231129,194000,11777176490,3565,3565,3565,3565,0
|
|
20231129,193900,11777176490,3565,3565,3565,3565,0
|
|
20231129,193800,11777176490,3565,3565,3565,3565,0
|
|
20231129,193700,11777176490,3565,3565,3565,3565,0
|
|
20231129,193600,11777176490,3565,3565,3565,3565,0
|
|
20231129,193500,11777176490,3565,3565,3565,3565,0
|
|
20231129,193400,11777176490,3565,3565,3565,3565,0
|
|
20231129,193300,11777176490,3565,3565,3565,3565,0
|
|
20231129,193200,11777176490,3565,3565,3565,3565,0
|
|
20231129,193100,11777176490,3565,3565,3565,3565,0
|
|
20231129,193000,11777176490,3565,3565,3565,3565,0
|
|
20231129,192900,11777176490,3565,3565,3565,3565,0
|
|
20231129,192800,11777176490,3565,3565,3565,3565,0
|
|
20231129,192700,11777176490,3565,3565,3565,3565,0
|
|
20231129,192600,11777176490,3565,3565,3565,3565,0
|
|
20231129,192500,11777176490,3565,3565,3565,3565,0
|
|
20231129,192400,11777176490,3565,3565,3565,3565,0
|
|
20231129,192300,11777176490,3565,3565,3565,3565,0
|
|
20231129,192200,11777176490,3565,3565,3565,3565,0
|
|
20231129,192100,11777176490,3565,3565,3565,3565,0
|
|
20231129,192000,11777176490,3565,3565,3565,3565,0
|
|
20231129,191900,11777176490,3565,3565,3565,3565,0
|
|
20231129,191800,11777176490,3565,3565,3565,3565,0
|
|
20231129,191700,11777176490,3565,3565,3565,3565,0
|
|
20231129,191600,11777176490,3565,3565,3565,3565,0
|
|
20231129,191500,11777176490,3565,3565,3565,3565,0
|
|
20231129,191400,11777176490,3565,3565,3565,3565,0
|
|
20231129,191300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,191200,11777176490,3565,3565,3565,3565,0
|
|
20231129,191100,11777176490,3565,3565,3565,3565,0
|
|
20231129,191000,11777176490,3565,3565,3565,3565,0
|
|
20231129,190900,11777176490,3565,3565,3565,3565,0
|
|
20231129,190800,11777176490,3565,3565,3565,3565,0
|
|
20231129,190700,11777176490,3565,3565,3565,3565,0
|
|
20231129,190600,11777176490,3565,3565,3565,3565,0
|
|
20231129,190500,11777176490,3565,3565,3565,3565,0
|
|
20231129,190400,11777176490,3565,3565,3565,3565,0
|
|
20231129,190300,11777176490,3565,3565,3565,3565,0
|
|
20231129,190200,11777176490,3565,3565,3565,3565,0
|
|
20231129,190100,11777176490,3565,3565,3565,3565,0
|
|
20231129,190000,11777176490,3565,3565,3565,3565,0
|
|
20231129,185900,11777176490,3565,3565,3565,3565,0
|
|
20231129,185800,11777176490,3565,3565,3565,3565,0
|
|
20231129,185700,11777176490,3565,3565,3565,3565,0
|
|
20231129,185600,11777176490,3565,3565,3565,3565,0
|
|
20231129,185500,11777176490,3565,3565,3565,3565,0
|
|
20231129,185400,11777176490,3565,3565,3565,3565,0
|
|
20231129,185300,11777176490,3565,3565,3565,3565,0
|
|
20231129,185200,11777176490,3565,3565,3565,3565,0
|
|
20231129,185100,11777176490,3565,3565,3565,3565,0
|
|
20231129,185000,11777176490,3565,3565,3565,3565,0
|
|
20231129,184900,11777176490,3565,3565,3565,3565,0
|
|
20231129,184800,11777176490,3565,3565,3565,3565,0
|
|
20231129,184700,11777176490,3565,3565,3565,3565,0
|
|
20231129,184600,11777176490,3565,3565,3565,3565,0
|
|
20231129,184500,11777176490,3565,3565,3565,3565,0
|
|
20231129,184400,11777176490,3565,3565,3565,3565,0
|
|
20231129,184300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,184200,11777176490,3565,3565,3565,3565,0
|
|
20231129,184100,11777176490,3565,3565,3565,3565,0
|
|
20231129,184000,11777176490,3565,3565,3565,3565,0
|
|
20231129,183900,11777176490,3565,3565,3565,3565,0
|
|
20231129,183800,11777176490,3565,3565,3565,3565,0
|
|
20231129,183700,11777176490,3565,3565,3565,3565,0
|
|
20231129,183600,11777176490,3565,3565,3565,3565,0
|
|
20231129,183500,11777176490,3565,3565,3565,3565,0
|
|
20231129,183400,11777176490,3565,3565,3565,3565,0
|
|
20231129,183300,11777176490,3565,3565,3565,3565,0
|
|
20231129,183200,11777176490,3565,3565,3565,3565,0
|
|
20231129,183100,11777176490,3565,3565,3565,3565,0
|
|
20231129,183000,11777176490,3565,3565,3565,3565,0
|
|
20231129,182900,11777176490,3565,3565,3565,3565,0
|
|
20231129,182800,11777176490,3565,3565,3565,3565,0
|
|
20231129,182700,11777176490,3565,3565,3565,3565,0
|
|
20231129,182600,11777176490,3565,3565,3565,3565,0
|
|
20231129,182500,11777176490,3565,3565,3565,3565,0
|
|
20231129,182400,11777176490,3565,3565,3565,3565,0
|
|
20231129,182300,11777176490,3565,3565,3565,3565,0
|
|
20231129,182200,11777176490,3565,3565,3565,3565,0
|
|
20231129,182100,11777176490,3565,3565,3565,3565,0
|
|
20231129,182000,11777176490,3565,3565,3565,3565,0
|
|
20231129,181900,11777176490,3565,3565,3565,3565,0
|
|
20231129,181800,11777176490,3565,3565,3565,3565,0
|
|
20231129,181700,11777176490,3565,3565,3565,3565,0
|
|
20231129,181600,11777176490,3565,3565,3565,3565,0
|
|
20231129,181500,11777176490,3565,3565,3565,3565,0
|
|
20231129,181400,11777176490,3565,3565,3565,3565,0
|
|
20231129,181300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,181200,11777176490,3565,3565,3565,3565,0
|
|
20231129,181100,11777176490,3565,3565,3565,3565,0
|
|
20231129,181000,11777176490,3565,3565,3565,3565,0
|
|
20231129,180900,11777176490,3565,3565,3565,3565,0
|
|
20231129,180800,11777176490,3565,3565,3565,3565,0
|
|
20231129,180700,11777176490,3565,3565,3565,3565,0
|
|
20231129,180600,11777176490,3565,3565,3565,3565,0
|
|
20231129,180500,11777176490,3565,3565,3565,3565,0
|
|
20231129,180400,11777176490,3565,3565,3565,3565,0
|
|
20231129,180300,11777176490,3565,3565,3565,3565,0
|
|
20231129,180200,11777176490,3565,3565,3565,3565,0
|
|
20231129,180100,11777176490,3565,3565,3565,3565,0
|
|
20231129,180000,11777176490,3565,3565,3565,3565,0
|
|
20231129,175900,11777176490,3565,3565,3565,3565,0
|
|
20231129,175800,11777176490,3565,3565,3565,3565,0
|
|
20231129,175700,11777176490,3565,3565,3565,3565,0
|
|
20231129,175600,11777176490,3565,3565,3565,3565,0
|
|
20231129,175500,11777176490,3565,3565,3565,3565,0
|
|
20231129,175400,11777176490,3565,3565,3565,3565,0
|
|
20231129,175300,11777176490,3565,3565,3565,3565,0
|
|
20231129,175200,11777176490,3565,3565,3565,3565,0
|
|
20231129,175100,11777176490,3565,3565,3565,3565,0
|
|
20231129,175000,11777176490,3565,3565,3565,3565,0
|
|
20231129,174900,11777176490,3565,3565,3565,3565,0
|
|
20231129,174800,11777176490,3565,3565,3565,3565,0
|
|
20231129,174700,11777176490,3565,3565,3565,3565,0
|
|
20231129,174600,11777176490,3565,3565,3565,3565,0
|
|
20231129,174500,11777176490,3565,3565,3565,3565,0
|
|
20231129,174400,11777176490,3565,3565,3565,3565,0
|
|
20231129,174300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,174200,11777176490,3565,3565,3565,3565,0
|
|
20231129,174100,11777176490,3565,3565,3565,3565,0
|
|
20231129,174000,11777176490,3565,3565,3565,3565,0
|
|
20231129,173900,11777176490,3565,3565,3565,3565,0
|
|
20231129,173800,11777176490,3565,3565,3565,3565,0
|
|
20231129,173700,11777176490,3565,3565,3565,3565,0
|
|
20231129,173600,11777176490,3565,3565,3565,3565,0
|
|
20231129,173500,11777176490,3565,3565,3565,3565,0
|
|
20231129,173400,11777176490,3565,3565,3565,3565,0
|
|
20231129,173300,11777176490,3565,3565,3565,3565,0
|
|
20231129,173200,11777176490,3565,3565,3565,3565,0
|
|
20231129,173100,11777176490,3565,3565,3565,3565,0
|
|
20231129,173000,11777176490,3565,3565,3565,3565,0
|
|
20231129,172900,11777176490,3565,3565,3565,3565,0
|
|
20231129,172800,11777176490,3565,3565,3565,3565,0
|
|
20231129,172700,11777176490,3565,3565,3565,3565,0
|
|
20231129,172600,11777176490,3565,3565,3565,3565,0
|
|
20231129,172500,11777176490,3565,3565,3565,3565,0
|
|
20231129,172400,11777176490,3565,3565,3565,3565,0
|
|
20231129,172300,11777176490,3565,3565,3565,3565,0
|
|
20231129,172200,11777176490,3565,3565,3565,3565,0
|
|
20231129,172100,11777176490,3565,3565,3565,3565,0
|
|
20231129,172000,11777176490,3565,3565,3565,3565,0
|
|
20231129,171900,11777176490,3565,3565,3565,3565,0
|
|
20231129,171800,11777176490,3565,3565,3565,3565,0
|
|
20231129,171700,11777176490,3565,3565,3565,3565,0
|
|
20231129,171600,11777176490,3565,3565,3565,3565,0
|
|
20231129,171500,11777176490,3565,3565,3565,3565,0
|
|
20231129,171400,11777176490,3565,3565,3565,3565,0
|
|
20231129,171300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,171200,11777176490,3565,3565,3565,3565,0
|
|
20231129,171100,11777176490,3565,3565,3565,3565,0
|
|
20231129,171000,11777176490,3565,3565,3565,3565,0
|
|
20231129,170900,11777176490,3565,3565,3565,3565,0
|
|
20231129,170800,11777176490,3565,3565,3565,3565,0
|
|
20231129,170700,11777176490,3565,3565,3565,3565,0
|
|
20231129,170600,11777176490,3565,3565,3565,3565,0
|
|
20231129,170500,11777176490,3565,3565,3565,3565,0
|
|
20231129,170400,11777176490,3565,3565,3565,3565,0
|
|
20231129,170300,11777176490,3565,3565,3565,3565,0
|
|
20231129,170200,11777176490,3565,3565,3565,3565,0
|
|
20231129,170100,11777176490,3565,3565,3565,3565,0
|
|
20231129,170000,11777176490,3565,3565,3565,3565,0
|
|
20231129,165900,11777176490,3565,3565,3565,3565,0
|
|
20231129,165800,11777176490,3565,3565,3565,3565,0
|
|
20231129,165700,11777176490,3565,3565,3565,3565,0
|
|
20231129,165600,11777176490,3565,3565,3565,3565,0
|
|
20231129,165500,11777176490,3565,3565,3565,3565,0
|
|
20231129,165400,11777176490,3565,3565,3565,3565,0
|
|
20231129,165300,11777176490,3565,3565,3565,3565,0
|
|
20231129,165200,11777176490,3565,3565,3565,3565,0
|
|
20231129,165100,11777176490,3565,3565,3565,3565,0
|
|
20231129,165000,11777176490,3565,3565,3565,3565,0
|
|
20231129,164900,11777176490,3565,3565,3565,3565,0
|
|
20231129,164800,11777176490,3565,3565,3565,3565,0
|
|
20231129,164700,11777176490,3565,3565,3565,3565,0
|
|
20231129,164600,11777176490,3565,3565,3565,3565,0
|
|
20231129,164500,11777176490,3565,3565,3565,3565,0
|
|
20231129,164400,11777176490,3565,3565,3565,3565,0
|
|
20231129,164300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,164200,11777176490,3565,3565,3565,3565,0
|
|
20231129,164100,11777176490,3565,3565,3565,3565,0
|
|
20231129,164000,11777176490,3565,3565,3565,3565,0
|
|
20231129,163900,11777176490,3565,3565,3565,3565,0
|
|
20231129,163800,11777176490,3565,3565,3565,3565,0
|
|
20231129,163700,11777176490,3565,3565,3565,3565,0
|
|
20231129,163600,11777176490,3565,3565,3565,3565,0
|
|
20231129,163500,11777176490,3565,3565,3565,3565,0
|
|
20231129,163400,11777176490,3565,3565,3565,3565,0
|
|
20231129,163300,11777176490,3565,3565,3565,3565,0
|
|
20231129,163200,11777176490,3565,3565,3565,3565,0
|
|
20231129,163100,11777176490,3565,3565,3565,3565,0
|
|
20231129,163000,11777176490,3565,3565,3565,3565,0
|
|
20231129,162900,11777176490,3565,3565,3565,3565,0
|
|
20231129,162800,11777176490,3565,3565,3565,3565,0
|
|
20231129,162700,11777176490,3565,3565,3565,3565,0
|
|
20231129,162600,11777176490,3565,3565,3565,3565,0
|
|
20231129,162500,11777176490,3565,3565,3565,3565,0
|
|
20231129,162400,11777176490,3565,3565,3565,3565,0
|
|
20231129,162300,11777176490,3565,3565,3565,3565,0
|
|
20231129,162200,11777176490,3565,3565,3565,3565,0
|
|
20231129,162100,11777176490,3565,3565,3565,3565,0
|
|
20231129,162000,11777176490,3565,3565,3565,3565,0
|
|
20231129,161900,11777176490,3565,3565,3565,3565,0
|
|
20231129,161800,11777176490,3565,3565,3565,3565,0
|
|
20231129,161700,11777176490,3565,3565,3565,3565,0
|
|
20231129,161600,11777176490,3565,3565,3565,3565,0
|
|
20231129,161500,11777176490,3565,3565,3565,3565,0
|
|
20231129,161400,11777176490,3565,3565,3565,3565,0
|
|
20231129,161300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,161200,11777176490,3565,3565,3565,3565,0
|
|
20231129,161100,11777176490,3565,3565,3565,3565,0
|
|
20231129,161000,11777176490,3565,3565,3565,3565,0
|
|
20231129,160900,11777176490,3565,3565,3565,3565,0
|
|
20231129,160800,11777176490,3565,3565,3565,3565,0
|
|
20231129,160700,11777176490,3565,3565,3565,3565,0
|
|
20231129,160600,11777176490,3565,3565,3565,3565,0
|
|
20231129,160500,11777176490,3565,3565,3565,3565,0
|
|
20231129,160400,11777176490,3565,3565,3565,3565,0
|
|
20231129,160300,11777176490,3565,3565,3565,3565,0
|
|
20231129,160200,11777176490,3565,3565,3565,3565,0
|
|
20231129,160100,11777176490,3565,3565,3565,3565,0
|
|
20231129,160000,11777176490,3565,3565,3565,3565,0
|
|
20231129,155900,11777176490,3565,3565,3565,3565,0
|
|
20231129,155800,11777176490,3565,3565,3565,3565,0
|
|
20231129,155700,11777176490,3565,3565,3565,3565,0
|
|
20231129,155600,11777176490,3565,3565,3565,3565,0
|
|
20231129,155500,11777176490,3565,3565,3565,3565,0
|
|
20231129,155400,11777176490,3565,3565,3565,3565,0
|
|
20231129,155300,11777176490,3565,3565,3565,3565,0
|
|
20231129,155200,11777176490,3565,3565,3565,3565,0
|
|
20231129,155100,11777176490,3565,3565,3565,3565,0
|
|
20231129,155000,11777176490,3565,3565,3565,3565,0
|
|
20231129,154900,11777176490,3565,3565,3565,3565,0
|
|
20231129,154800,11777176490,3565,3565,3565,3565,0
|
|
20231129,154700,11777176490,3565,3565,3565,3565,0
|
|
20231129,154600,11777176490,3565,3565,3565,3565,0
|
|
20231129,154500,11777176490,3565,3565,3565,3565,0
|
|
20231129,154400,11777176490,3565,3565,3565,3565,0
|
|
20231129,154300,11777176490,3565,3565,3565,3565,15031
|
|
20231129,154200,11777176490,3565,3565,3565,3565,0
|
|
20231129,154100,11777176490,3565,3565,3565,3565,0
|
|
20231129,154000,11777176490,3565,3565,3565,3565,0
|
|
20231129,153900,11777176490,3565,3565,3565,3565,0
|
|
20231129,153800,11777176490,3565,3565,3565,3565,0
|
|
20231129,153700,11777176490,3565,3565,3565,3565,0
|
|
20231129,153600,11777176490,3565,3565,3565,3565,0
|
|
20231129,153500,11777176490,3565,3565,3565,3565,0
|
|
20231129,153400,11777176490,3565,3565,3565,3565,0
|
|
20231129,153300,11777176490,3565,3565,3565,3565,0
|
|
20231129,153200,11777176490,3565,3565,3565,3565,0
|
|
20231129,153100,11777176490,3565,3565,3565,3565,0
|
|
20231129,153000,11777176490,3565,3565,3565,3565,15031
|
|
20231129,152900,11723590975,3565,3565,3565,3565,0
|
|
20231129,152800,11723590975,3565,3565,3565,3565,0
|
|
20231129,152700,11723590975,3565,3565,3565,3565,0
|
|
20231129,152600,11723590975,3565,3565,3565,3565,0
|
|
20231129,152500,11723590975,3565,3565,3565,3565,0
|
|
20231129,152400,11723590975,3565,3565,3565,3565,0
|
|
20231129,152300,11723590975,3565,3565,3565,3565,0
|
|
20231129,152200,11723590975,3565,3565,3565,3565,0
|
|
20231129,152100,11723590975,3565,3565,3565,3565,0
|
|
20231129,152000,11723590975,3565,3565,3565,3565,0
|
|
20231129,151900,11723590975,3565,3545,3570,3540,18251
|
|
20231129,151800,11658852070,3550,3555,3555,3540,3567
|
|
20231129,151700,11646200835,3550,3560,3560,3545,2659
|
|
20231129,151600,11636770595,3565,3550,3565,3545,1556
|
|
20231129,151500,11631234905,3550,3560,3560,3545,1347
|
|
20231129,151400,11626456630,3545,3565,3565,3545,7885
|
|
20231129,151300,11598445205,3570,3570,3570,3570,917
|
|
20231129,151200,11595171515,3560,3570,3575,3560,1779
|
|
20231129,151100,11588820775,3570,3555,3570,3550,507
|
|
20231129,151000,11587016300,3560,3550,3560,3550,1344
|
|
20231129,150900,11582243710,3550,3555,3555,3545,3632
|
|
20231129,150800,11569362650,3550,3545,3555,3545,1355
|
|
20231129,150700,11564554555,3555,3550,3555,3545,8539
|
|
20231129,150600,11534253315,3555,3550,3555,3550,1318
|
|
20231129,150500,11529571790,3550,3565,3565,3550,2679
|
|
20231129,150400,11520043555,3565,3560,3565,3555,1028
|
|
20231129,150300,11516384705,3560,3565,3570,3560,908
|
|
20231129,150200,11513148210,3565,3570,3570,3565,594
|
|
20231129,150100,11511030550,3565,3575,3575,3565,536
|
|
20231129,150000,11509119370,3575,3550,3575,3550,1257
|
|
20231129,145900,11504642060,3550,3560,3560,3550,4068
|
|
20231129,145800,11490198440,3555,3560,3560,3550,501
|
|
20231129,145700,11488417015,3555,3565,3565,3555,5019
|
|
20231129,145600,11470540430,3560,3565,3565,3560,4580
|
|
20231129,145500,11454225245,3560,3555,3560,3550,3462
|
|
20231129,145400,11441922805,3555,3560,3560,3550,11459
|
|
20231129,145300,11401200340,3565,3565,3565,3560,4421
|
|
20231129,145200,11385456420,3565,3570,3575,3565,5309
|
|
20231129,145100,11366503425,3575,3570,3575,3570,4896
|
|
20231129,145000,11349024450,3570,3560,3570,3560,7036
|
|
20231129,144900,11323973685,3560,3560,3570,3560,8325
|
|
20231129,144800,11294329485,3560,3565,3565,3560,1475
|
|
20231129,144700,11289073655,3570,3565,3570,3560,3349
|
|
20231129,144600,11277124975,3565,3570,3570,3560,1719
|
|
20231129,144500,11271004350,3565,3560,3570,3560,2184
|
|
20231129,144400,11263218455,3560,3565,3565,3560,16441
|
|
20231129,144300,11204672455,3565,3570,3575,3565,1942
|
|
20231129,144200,11197741175,3575,3580,3580,3570,1874
|
|
20231129,144100,11191042275,3570,3570,3580,3570,563
|
|
20231129,144000,11189032280,3585,3565,3585,3565,3683
|
|
20231129,143900,11175880295,3565,3565,3570,3565,5518
|
|
20231129,143800,11156203460,3570,3580,3580,3565,11209
|
|
20231129,143700,11116194140,3580,3580,3585,3580,21432
|
|
20231129,143600,11039463400,3580,3585,3585,3580,14376
|
|
20231129,143500,10987992585,3585,3580,3585,3580,1336
|
|
20231129,143400,10983208040,3585,3580,3585,3580,2021
|
|
20231129,143300,10975962855,3580,3590,3590,3580,3469
|
|
20231129,143200,10963541290,3590,3580,3590,3580,40
|
|
20231129,143100,10963397870,3590,3585,3590,3580,7014
|
|
20231129,143000,10938271080,3590,3590,3590,3590,1131
|
|
20231129,142900,10934210790,3590,3585,3590,3585,2712
|
|
20231129,142800,10924480400,3585,3585,3590,3580,1515
|
|
20231129,142700,10919049245,3590,3585,3590,3580,10105
|
|
20231129,142600,10882843260,3585,3590,3590,3585,1082
|
|
20231129,142500,10878963865,3585,3590,3590,3585,495
|
|
20231129,142400,10877188790,3590,3585,3590,3585,1764
|
|
20231129,142300,10870864750,3580,3580,3585,3575,1747
|
|
20231129,142200,10864616190,3585,3585,3595,3575,11594
|
|
20231129,142100,10823105075,3585,3590,3590,3585,5470
|
|
20231129,142000,10803471960,3590,3595,3595,3590,2017
|
|
20231129,141900,10796230290,3590,3595,3595,3590,2323
|
|
20231129,141800,10787882895,3595,3595,3595,3595,1028
|
|
20231129,141700,10784187235,3595,3595,3600,3595,695
|
|
20231129,141600,10781688105,3595,3595,3595,3595,2338
|
|
20231129,141500,10773282995,3595,3595,3600,3595,2183
|
|
20231129,141400,10765434915,3600,3600,3600,3600,47
|
|
20231129,141300,10765265715,3600,3600,3600,3595,245
|
|
20231129,141200,10764384475,3600,3605,3605,3595,4008
|
|
20231129,141100,10749960080,3600,3600,3615,3600,3053
|
|
20231129,141000,10738957725,3610,3600,3615,3600,419
|
|
20231129,140900,10737445590,3600,3595,3605,3595,2598
|
|
20231129,140800,10728101450,3605,3595,3605,3595,3234
|
|
20231129,140700,10716471445,3595,3590,3595,3585,3837
|
|
20231129,140600,10702690195,3590,3590,3590,3585,975
|
|
20231129,140500,10699190445,3590,3590,3590,3585,2549
|
|
20231129,140400,10690049775,3590,3590,3590,3590,5711
|
|
20231129,140300,10669547285,3590,3590,3595,3585,818
|
|
20231129,140200,10666609950,3590,3585,3595,3585,2571
|
|
20231129,140100,10657390980,3585,3585,3585,3585,3734
|
|
20231129,140000,10644004590,3585,3595,3595,3580,13425
|
|
20231129,135900,10595901145,3590,3595,3595,3590,5445
|
|
20231129,135800,10576341810,3595,3600,3605,3595,4240
|
|
20231129,135700,10561081110,3600,3605,3605,3600,4518
|
|
20231129,135600,10544795380,3605,3625,3625,3605,12746
|
|
20231129,135500,10498669110,3625,3620,3625,3620,2930
|
|
20231129,135400,10488050195,3625,3630,3635,3620,5237
|
|
20231129,135300,10469053415,3625,3620,3630,3620,6577
|
|
20231129,135200,10445212790,3625,3625,3625,3615,1865
|
|
20231129,135100,10438455855,3615,3625,3625,3615,3399
|
|
20231129,135000,10426151155,3625,3625,3625,3620,1281
|
|
20231129,134900,10421507535,3625,3620,3625,3620,902
|
|
20231129,134800,10418241420,3620,3620,3620,3620,20
|
|
20231129,134700,10418169020,3620,3620,3620,3610,1713
|
|
20231129,134600,10411978895,3620,3610,3620,3610,256
|
|
20231129,134500,10411053890,3610,3595,3610,3595,1811
|
|
20231129,134400,10404523175,3600,3600,3600,3595,2639
|
|
20231129,134300,10395027290,3600,3610,3610,3600,4025
|
|
20231129,134200,10380514735,3610,3610,3610,3610,242
|
|
20231129,134100,10379641115,3610,3620,3620,3610,131
|
|
20231129,134000,10379168195,3610,3625,3625,3610,6151
|
|
20231129,133900,10356884660,3630,3625,3630,3625,201
|
|
20231129,133800,10356155035,3625,3630,3630,3625,622
|
|
20231129,133700,10353899270,3630,3630,3630,3625,3177
|
|
20231129,133600,10342371760,3630,3625,3630,3625,642
|
|
20231129,133500,10340041550,3625,3625,3635,3620,4672
|
|
20231129,133400,10323114780,3630,3630,3630,3625,2623
|
|
20231129,133300,10313595790,3625,3620,3630,3620,9817
|
|
20231129,133200,10278021545,3620,3610,3620,3610,1201
|
|
20231129,133100,10273680675,3610,3605,3610,3605,1178
|
|
20231129,133000,10269428465,3605,3605,3610,3605,2481
|
|
20231129,132900,10260484005,3610,3615,3615,3605,1411
|
|
20231129,132800,10255390660,3615,3605,3615,3600,3188
|
|
20231129,132700,10243889775,3605,3605,3605,3600,2355
|
|
20231129,132600,10235408400,3605,3590,3605,3585,6306
|
|
20231129,132500,10212786875,3590,3595,3595,3590,4006
|
|
20231129,132400,10198405035,3595,3595,3600,3595,2547
|
|
20231129,132300,10189247570,3595,3600,3600,3595,2427
|
|
20231129,132200,10180519325,3595,3600,3605,3595,4511
|
|
20231129,132100,10164285170,3600,3600,3605,3600,3139
|
|
20231129,132000,10152983975,3600,3600,3605,3600,2226
|
|
20231129,131900,10144963470,3605,3605,3605,3600,3379
|
|
20231129,131800,10132797855,3605,3600,3605,3600,1595
|
|
20231129,131700,10127053775,3610,3610,3610,3600,1721
|
|
20231129,131600,10120849825,3610,3610,3610,3610,6045
|
|
20231129,131500,10099027375,3610,3600,3610,3600,1649
|
|
20231129,131400,10093083750,3605,3600,3605,3600,2151
|
|
20231129,131300,10085335650,3595,3595,3600,3595,2017
|
|
20231129,131200,10078080835,3595,3600,3600,3595,4060
|
|
20231129,131100,10063483820,3600,3600,3605,3600,1343
|
|
20231129,131000,10058648715,3600,3595,3605,3595,2362
|
|
20231129,130900,10050147355,3600,3610,3610,3595,6743
|
|
20231129,130800,10025872415,3605,3600,3605,3600,1211
|
|
20231129,130700,10021509430,3600,3605,3610,3595,5531
|
|
20231129,130600,10001570325,3605,3595,3615,3590,6207
|
|
20231129,130500,9979197870,3610,3590,3610,3590,2112
|
|
20231129,130400,9971603515,3590,3600,3600,3580,7938
|
|
20231129,130300,9943082360,3600,3600,3605,3595,5355
|
|
20231129,130200,9923802675,3595,3610,3620,3595,13201
|
|
20231129,130100,9876188395,3610,3600,3610,3575,56092
|
|
20231129,130000,9675067420,3600,3635,3635,3595,41891
|
|
20231129,125900,9523674240,3630,3640,3645,3630,5129
|
|
20231129,125800,9505009270,3640,3640,3640,3625,13282
|
|
20231129,125700,9456783760,3640,3635,3645,3630,14326
|
|
20231129,125600,9404679415,3635,3610,3635,3605,25766
|
|
20231129,125500,9311485220,3620,3630,3640,3610,26268
|
|
20231129,125400,9216219655,3645,3660,3660,3625,33303
|
|
20231129,125300,9094889425,3660,3685,3685,3630,52327
|
|
20231129,125200,8903734930,3685,3705,3715,3670,45850
|
|
20231129,125100,8734579880,3705,3710,3735,3695,36429
|
|
20231129,125000,8599377155,3710,3730,3740,3700,46940
|
|
20231129,124900,8424764090,3735,3765,3770,3715,58624
|
|
20231129,124800,8205398040,3770,3775,3785,3730,76506
|
|
20231129,124700,7917854085,3775,3810,3850,3750,122593
|
|
20231129,124600,7452044070,3820,3885,3885,3810,86642
|
|
20231129,124500,7118860420,3885,3835,3900,3830,291660
|
|
20231129,124400,5987343760,3840,3720,3850,3705,157108
|
|
20231129,124300,5393334885,3705,3730,3730,3685,38107
|
|
20231129,124200,5251799295,3725,3730,3740,3680,74971
|
|
20231129,124100,4973003660,3740,3585,3770,3585,133469
|
|
20231129,124000,4480226825,3585,3585,3585,3585,1
|
|
20231129,123900,4480223240,3580,3585,3585,3580,89
|
|
20231129,123800,4479904200,3585,3585,3585,3580,759
|
|
20231129,123700,4477183440,3585,3585,3585,3585,101
|
|
20231129,123600,4476821355,3580,3580,3580,3575,1144
|
|
20231129,123500,4472725935,3580,3575,3580,3575,74
|
|
20231129,123400,4472461330,3580,3575,3580,3575,408
|
|
20231129,123300,4471002725,3575,3575,3575,3575,803
|
|
20231129,123200,4468132000,3575,3575,3575,3575,0
|
|
20231129,123100,4468132000,3575,3575,3575,3575,300
|
|
20231129,123000,4467059500,3580,3580,3580,3575,88
|
|
20231129,122900,4466744465,3575,3580,3580,3575,622
|
|
20231129,122800,4464517725,3575,3580,3580,3575,509
|
|
20231129,122700,4462697010,3575,3580,3580,3575,281
|
|
20231129,122600,4461692425,3575,3580,3580,3575,328
|
|
20231129,122500,4460519325,3580,3580,3580,3580,500
|
|
20231129,122400,4458729325,3575,3580,3580,3575,122
|
|
20231129,122300,4458293165,3575,3575,3575,3575,212
|
|
20231129,122200,4457535265,3575,3580,3580,3575,128
|
|
20231129,122100,4457077625,3575,3580,3580,3575,483
|
|
20231129,122000,4455350400,3580,3580,3580,3580,102
|
|
20231129,121900,4454985240,3580,3580,3580,3580,60
|
|
20231129,121800,4454770440,3580,3580,3580,3580,453
|
|
20231129,121700,4453148700,3580,3575,3580,3575,2
|
|
20231129,121600,4453141545,3575,3580,3580,3575,295
|
|
20231129,121500,4452085660,3580,3575,3580,3575,964
|
|
20231129,121400,4448639195,3575,3575,3575,3575,46
|
|
20231129,121300,4448474745,3575,3575,3575,3575,1115
|
|
20231129,121200,4444488620,3575,3580,3580,3575,459
|
|
20231129,121100,4442847600,3580,3585,3585,3580,316
|
|
20231129,121000,4441716270,3580,3580,3580,3580,63
|
|
20231129,120900,4441490730,3580,3580,3580,3580,54
|
|
20231129,120800,4441297410,3575,3580,3580,3575,791
|
|
20231129,120700,4438467470,3580,3580,3580,3580,0
|
|
20231129,120600,4438467470,3580,3580,3580,3580,69
|
|
20231129,120500,4438220450,3580,3580,3580,3580,373
|
|
20231129,120400,4436885110,3580,3580,3580,3580,131
|
|
20231129,120300,4436416130,3570,3575,3575,3570,6505
|
|
20231129,120200,4413191320,3580,3580,3585,3580,590
|
|
20231129,120100,4411079115,3585,3585,3585,3585,59
|
|
20231129,120000,4410867600,3585,3585,3590,3585,1708
|
|
20231129,115900,4404742520,3585,3585,3585,3585,1124
|
|
20231129,115800,4400712980,3585,3585,3590,3585,2525
|
|
20231129,115700,4391660130,3585,3580,3585,3580,444
|
|
20231129,115600,4390069710,3575,3575,3580,3575,3657
|
|
20231129,115500,4376995470,3575,3570,3575,3570,164
|
|
20231129,115400,4376409475,3570,3570,3570,3570,56
|
|
20231129,115300,4376209555,3570,3565,3570,3565,399
|
|
20231129,115200,4374786970,3570,3570,3570,3570,105
|
|
20231129,115100,4374412120,3570,3565,3570,3565,82
|
|
20231129,115000,4374119430,3565,3570,3570,3565,566
|
|
20231129,114900,4372101390,3570,3570,3570,3570,39
|
|
20231129,114800,4371962160,3565,3565,3565,3565,778
|
|
20231129,114700,4369188590,3565,3565,3570,3565,2559
|
|
20231129,114600,4360061990,3565,3565,3565,3565,30
|
|
20231129,114500,4359955040,3570,3570,3575,3570,495
|
|
20231129,114400,4358187595,3570,3570,3570,3570,107
|
|
20231129,114300,4357805605,3570,3570,3570,3570,537
|
|
20231129,114200,4355888515,3565,3565,3570,3565,111
|
|
20231129,114100,4355492295,3565,3565,3565,3565,648
|
|
20231129,114000,4353182175,3570,3570,3570,3570,1073
|
|
20231129,113900,4349351565,3570,3570,3570,3570,958
|
|
20231129,113800,4345931505,3570,3570,3570,3570,1305
|
|
20231129,113700,4341272655,3570,3570,3570,3565,2793
|
|
20231129,113600,4331301735,3570,3570,3570,3570,340
|
|
20231129,113500,4330087935,3570,3575,3575,3570,4224
|
|
20231129,113400,4315007445,3575,3575,3575,3575,1047
|
|
20231129,113300,4311264420,3580,3575,3580,3575,63
|
|
20231129,113200,4311039130,3575,3580,3580,3575,2689
|
|
20231129,113100,4301420760,3580,3585,3585,3580,1107
|
|
20231129,113000,4297457675,3580,3580,3585,3580,4510
|
|
20231129,112900,4281306325,3580,3580,3580,3580,594
|
|
20231129,112800,4279179805,3580,3580,3585,3580,316
|
|
20231129,112700,4278048445,3585,3585,3585,3585,1021
|
|
20231129,112600,4274388160,3585,3580,3585,3580,223
|
|
20231129,112500,4273589805,3585,3585,3585,3580,274
|
|
20231129,112400,4272608850,3580,3580,3585,3580,1149
|
|
20231129,112300,4268495425,3585,3575,3585,3575,781
|
|
20231129,112200,4265703280,3580,3590,3590,3580,4801
|
|
20231129,112100,4248502125,3585,3580,3590,3580,1071
|
|
20231129,112000,4244666805,3590,3590,3590,3590,1
|
|
20231129,111900,4244663215,3580,3585,3585,3580,667
|
|
20231129,111800,4242274250,3585,3590,3590,3585,759
|
|
20231129,111700,4239552235,3590,3590,3600,3585,5666
|
|
20231129,111600,4219202590,3590,3590,3590,3585,536
|
|
20231129,111500,4217278505,3590,3580,3590,3580,2666
|
|
20231129,111400,4207722210,3580,3580,3585,3580,2937
|
|
20231129,111300,4197200250,3580,3575,3580,3575,660
|
|
20231129,111200,4194837550,3575,3575,3575,3575,721
|
|
20231129,111100,4192259975,3575,3570,3575,3570,390
|
|
20231129,111000,4190867625,3570,3570,3570,3570,937
|
|
20231129,110900,4187522535,3580,3570,3580,3565,2813
|
|
20231129,110800,4177487650,3580,3580,3580,3570,852
|
|
20231129,110700,4174437760,3565,3570,3575,3565,3827
|
|
20231129,110600,4160787540,3570,3565,3570,3565,2024
|
|
20231129,110500,4153561870,3570,3570,3570,3570,23
|
|
20231129,110400,4153479760,3565,3565,3565,3560,154
|
|
20231129,110300,4152930770,3565,3560,3565,3560,1188
|
|
20231129,110200,4148698190,3560,3560,3560,3560,1052
|
|
20231129,110100,4144953070,3560,3560,3560,3555,528
|
|
20231129,110000,4143073415,3555,3565,3565,3555,1928
|
|
20231129,105900,4136213525,3565,3565,3565,3565,0
|
|
20231129,105800,4136213525,3565,3560,3565,3555,1313
|
|
20231129,105700,4131539975,3560,3560,3560,3560,6944
|
|
20231129,105600,4106819335,3560,3565,3570,3560,3762
|
|
20231129,105500,4093410475,3565,3570,3570,3560,9994
|
|
20231129,105400,4057784070,3575,3585,3585,3575,3969
|
|
20231129,105300,4043571740,3585,3595,3600,3585,13278
|
|
20231129,105200,3995852390,3600,3585,3600,3580,10523
|
|
20231129,105100,3958017215,3580,3565,3585,3565,2414
|
|
20231129,105000,3949379120,3570,3570,3570,3560,3722
|
|
20231129,104900,3936109640,3570,3570,3570,3565,1114
|
|
20231129,104800,3932135455,3570,3565,3580,3565,797
|
|
20231129,104700,3929291120,3565,3565,3565,3565,2118
|
|
20231129,104600,3921740450,3565,3565,3565,3565,1805
|
|
20231129,104500,3915305625,3565,3570,3570,3565,900
|
|
20231129,104400,3912097110,3570,3575,3575,3570,2886
|
|
20231129,104300,3901792915,3575,3575,3580,3575,990
|
|
20231129,104200,3898252655,3580,3580,3585,3575,1208
|
|
20231129,104100,3893931390,3575,3585,3585,3575,49
|
|
20231129,104000,3893755870,3575,3575,3575,3575,503
|
|
20231129,103900,3891957645,3575,3590,3590,3575,160
|
|
20231129,103800,3891385630,3570,3595,3595,3570,1071
|
|
20231129,103700,3887562135,3570,3580,3580,3570,502
|
|
20231129,103600,3885767485,3570,3595,3595,3570,10940
|
|
20231129,103500,3846557275,3590,3590,3595,3590,705
|
|
20231129,103400,3844026320,3590,3590,3590,3585,1199
|
|
20231129,103300,3839725790,3590,3590,3590,3590,621
|
|
20231129,103200,3837496400,3590,3590,3590,3590,345
|
|
20231129,103100,3836257850,3590,3585,3590,3585,1254
|
|
20231129,103000,3831756015,3590,3595,3600,3590,3455
|
|
20231129,102900,3819344810,3595,3595,3600,3595,1601
|
|
20231129,102800,3813582835,3595,3590,3595,3585,430
|
|
20231129,102700,3812038260,3590,3585,3590,3585,811
|
|
20231129,102600,3809126820,3585,3585,3585,3585,87
|
|
20231129,102500,3808814925,3585,3580,3585,3580,1207
|
|
20231129,102400,3804491930,3580,3580,3580,3580,300
|
|
20231129,102300,3803417930,3585,3590,3590,3570,2034
|
|
20231129,102200,3796127390,3585,3590,3595,3580,2521
|
|
20231129,102100,3787081670,3590,3585,3590,3585,2170
|
|
20231129,102000,3779294070,3590,3600,3600,3585,12840
|
|
20231129,101900,3733190880,3600,3575,3600,3575,8168
|
|
20231129,101800,3703944290,3575,3570,3575,3570,2304
|
|
20231129,101700,3695707995,3575,3575,3575,3575,491
|
|
20231129,101600,3693952670,3575,3570,3575,3565,1947
|
|
20231129,101500,3687006870,3565,3570,3580,3565,5406
|
|
20231129,101400,3667707540,3570,3575,3580,3570,2028
|
|
20231129,101300,3660449800,3575,3570,3575,3570,1079
|
|
20231129,101200,3656597715,3570,3565,3575,3565,2690
|
|
20231129,101100,3646996855,3575,3575,3575,3570,1424
|
|
20231129,101000,3641911090,3580,3565,3580,3565,3338
|
|
20231129,100900,3630011000,3565,3560,3565,3560,3773
|
|
20231129,100800,3616570765,3560,3555,3560,3550,527
|
|
20231129,100700,3614698050,3550,3550,3555,3550,3290
|
|
20231129,100600,3603012875,3555,3555,3560,3550,11284
|
|
20231129,100500,3562913985,3555,3550,3555,3550,666
|
|
20231129,100400,3560548150,3550,3545,3555,3545,790
|
|
20231129,100300,3557744715,3545,3560,3575,3535,35494
|
|
20231129,100200,3432137160,3575,3570,3585,3560,6766
|
|
20231129,100100,3407961810,3565,3555,3570,3550,7604
|
|
20231129,100000,3380923075,3550,3550,3550,3545,7831
|
|
20231129,095900,3353133560,3550,3570,3575,3545,16367
|
|
20231129,095800,3294952990,3570,3580,3580,3570,7462
|
|
20231129,095700,3268272190,3580,3580,3585,3580,7167
|
|
20231129,095600,3242614180,3575,3580,3585,3565,10689
|
|
20231129,095500,3204430980,3585,3575,3585,3570,3856
|
|
20231129,095400,3190629040,3565,3575,3575,3560,11430
|
|
20231129,095300,3149827810,3575,3555,3580,3545,35060
|
|
20231129,095200,3025317925,3555,3605,3605,3555,21125
|
|
20231129,095100,2949662010,3600,3640,3640,3600,12716
|
|
20231129,095000,2903659905,3640,3645,3645,3625,11342
|
|
20231129,094900,2862401490,3645,3645,3650,3640,2956
|
|
20231129,094800,2851631230,3655,3650,3655,3645,1476
|
|
20231129,094700,2846245170,3650,3660,3660,3650,4105
|
|
20231129,094600,2831249995,3655,3660,3660,3650,784
|
|
20231129,094500,2828380720,3655,3680,3680,3655,13794
|
|
20231129,094400,2777760005,3675,3660,3680,3650,4836
|
|
20231129,094300,2760045740,3660,3635,3660,3630,8874
|
|
20231129,094200,2727694410,3635,3635,3635,3625,9441
|
|
20231129,094100,2693409225,3635,3635,3640,3635,4677
|
|
20231129,094000,2676395585,3635,3630,3635,3625,10008
|
|
20231129,093900,2640069785,3630,3645,3650,3625,8063
|
|
20231129,093800,2610733100,3650,3675,3675,3650,7936
|
|
20231129,093700,2581716840,3675,3685,3685,3660,21725
|
|
20231129,093600,2501969625,3680,3680,3690,3680,5151
|
|
20231129,093500,2483000575,3685,3695,3695,3675,2389
|
|
20231129,093400,2474192840,3695,3660,3695,3655,10804
|
|
20231129,093300,2434534450,3665,3680,3680,3660,25626
|
|
20231129,093200,2340574530,3680,3680,3685,3675,8818
|
|
20231129,093100,2308125455,3685,3690,3690,3675,8520
|
|
20231129,093000,2276753775,3685,3650,3690,3650,11839
|
|
20231129,092900,2233293960,3650,3710,3720,3645,30937
|
|
20231129,092800,2119043920,3710,3755,3770,3710,47147
|
|
20231129,092700,1942485725,3760,3775,3785,3750,71629
|
|
20231129,092600,1672529050,3790,3695,3795,3690,86304
|
|
20231129,092500,1349197355,3695,3685,3695,3670,12693
|
|
20231129,092400,1302387820,3685,3650,3700,3635,17929
|
|
20231129,092300,1236529645,3655,3685,3715,3640,52121
|
|
20231129,092200,1044353370,3685,3640,3685,3630,11851
|
|
20231129,092100,1000976235,3640,3615,3640,3615,17516
|
|
20231129,092000,937376120,3620,3605,3620,3605,6494
|
|
20231129,091900,913915085,3605,3590,3605,3590,2218
|
|
20231129,091800,905927575,3610,3585,3610,3585,5172
|
|
20231129,091700,887344240,3590,3580,3590,3580,5156
|
|
20231129,091600,868856430,3595,3615,3615,3575,10046
|
|
20231129,091500,832803175,3600,3610,3615,3585,17694
|
|
20231129,091400,768974990,3615,3565,3615,3565,6560
|
|
20231129,091300,745453895,3565,3555,3565,3555,6547
|
|
20231129,091200,722154525,3560,3560,3570,3555,4126
|
|
20231129,091100,707468245,3560,3560,3570,3555,1078
|
|
20231129,091000,703628840,3555,3580,3580,3555,5208
|
|
20231129,090900,685046550,3575,3550,3585,3550,4178
|
|
20231129,090800,670137595,3540,3550,3555,3530,18066
|
|
20231129,090700,606090285,3550,3575,3575,3550,16689
|
|
20231129,090600,546763600,3575,3580,3585,3550,11625
|
|
20231129,090500,505251175,3585,3600,3600,3580,20039
|
|
20231129,090400,433390550,3600,3595,3610,3590,6121
|
|
20231129,090300,411319655,3600,3615,3615,3585,14907
|
|
20231129,090200,357738370,3610,3635,3635,3610,18251
|
|
20231129,090100,291701270,3630,3605,3630,3605,11852
|
|
20231129,090000,248786655,3600,3620,3625,3600,67753
|