754 lines
38 KiB
CSV
754 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,213100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,213000,30158777320,7750,7750,7750,7750,0
|
|
20241129,212900,30158777320,7750,7750,7750,7750,0
|
|
20241129,212800,30158777320,7750,7750,7750,7750,0
|
|
20241129,212700,30158777320,7750,7750,7750,7750,0
|
|
20241129,212600,30158777320,7750,7750,7750,7750,0
|
|
20241129,212500,30158777320,7750,7750,7750,7750,0
|
|
20241129,212400,30158777320,7750,7750,7750,7750,0
|
|
20241129,212300,30158777320,7750,7750,7750,7750,0
|
|
20241129,212200,30158777320,7750,7750,7750,7750,0
|
|
20241129,212100,30158777320,7750,7750,7750,7750,0
|
|
20241129,212000,30158777320,7750,7750,7750,7750,0
|
|
20241129,211900,30158777320,7750,7750,7750,7750,0
|
|
20241129,211800,30158777320,7750,7750,7750,7750,0
|
|
20241129,211700,30158777320,7750,7750,7750,7750,0
|
|
20241129,211600,30158777320,7750,7750,7750,7750,0
|
|
20241129,211500,30158777320,7750,7750,7750,7750,0
|
|
20241129,211400,30158777320,7750,7750,7750,7750,0
|
|
20241129,211300,30158777320,7750,7750,7750,7750,0
|
|
20241129,211200,30158777320,7750,7750,7750,7750,0
|
|
20241129,211100,30158777320,7750,7750,7750,7750,0
|
|
20241129,211000,30158777320,7750,7750,7750,7750,0
|
|
20241129,210900,30158777320,7750,7750,7750,7750,0
|
|
20241129,210800,30158777320,7750,7750,7750,7750,0
|
|
20241129,210700,30158777320,7750,7750,7750,7750,0
|
|
20241129,210600,30158777320,7750,7750,7750,7750,0
|
|
20241129,210500,30158777320,7750,7750,7750,7750,0
|
|
20241129,210400,30158777320,7750,7750,7750,7750,0
|
|
20241129,210300,30158777320,7750,7750,7750,7750,0
|
|
20241129,210200,30158777320,7750,7750,7750,7750,0
|
|
20241129,210100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,210000,30158777320,7750,7750,7750,7750,0
|
|
20241129,205900,30158777320,7750,7750,7750,7750,0
|
|
20241129,205800,30158777320,7750,7750,7750,7750,0
|
|
20241129,205700,30158777320,7750,7750,7750,7750,0
|
|
20241129,205600,30158777320,7750,7750,7750,7750,0
|
|
20241129,205500,30158777320,7750,7750,7750,7750,0
|
|
20241129,205400,30158777320,7750,7750,7750,7750,0
|
|
20241129,205300,30158777320,7750,7750,7750,7750,0
|
|
20241129,205200,30158777320,7750,7750,7750,7750,0
|
|
20241129,205100,30158777320,7750,7750,7750,7750,0
|
|
20241129,205000,30158777320,7750,7750,7750,7750,0
|
|
20241129,204900,30158777320,7750,7750,7750,7750,0
|
|
20241129,204800,30158777320,7750,7750,7750,7750,0
|
|
20241129,204700,30158777320,7750,7750,7750,7750,0
|
|
20241129,204600,30158777320,7750,7750,7750,7750,0
|
|
20241129,204500,30158777320,7750,7750,7750,7750,0
|
|
20241129,204400,30158777320,7750,7750,7750,7750,0
|
|
20241129,204300,30158777320,7750,7750,7750,7750,0
|
|
20241129,204200,30158777320,7750,7750,7750,7750,0
|
|
20241129,204100,30158777320,7750,7750,7750,7750,0
|
|
20241129,204000,30158777320,7750,7750,7750,7750,0
|
|
20241129,203900,30158777320,7750,7750,7750,7750,0
|
|
20241129,203800,30158777320,7750,7750,7750,7750,0
|
|
20241129,203700,30158777320,7750,7750,7750,7750,0
|
|
20241129,203600,30158777320,7750,7750,7750,7750,0
|
|
20241129,203500,30158777320,7750,7750,7750,7750,0
|
|
20241129,203400,30158777320,7750,7750,7750,7750,0
|
|
20241129,203300,30158777320,7750,7750,7750,7750,0
|
|
20241129,203200,30158777320,7750,7750,7750,7750,0
|
|
20241129,203100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,203000,30158777320,7750,7750,7750,7750,0
|
|
20241129,202900,30158777320,7750,7750,7750,7750,0
|
|
20241129,202800,30158777320,7750,7750,7750,7750,0
|
|
20241129,202700,30158777320,7750,7750,7750,7750,0
|
|
20241129,202600,30158777320,7750,7750,7750,7750,0
|
|
20241129,202500,30158777320,7750,7750,7750,7750,0
|
|
20241129,202400,30158777320,7750,7750,7750,7750,0
|
|
20241129,202300,30158777320,7750,7750,7750,7750,0
|
|
20241129,202200,30158777320,7750,7750,7750,7750,0
|
|
20241129,202100,30158777320,7750,7750,7750,7750,0
|
|
20241129,202000,30158777320,7750,7750,7750,7750,0
|
|
20241129,201900,30158777320,7750,7750,7750,7750,0
|
|
20241129,201800,30158777320,7750,7750,7750,7750,0
|
|
20241129,201700,30158777320,7750,7750,7750,7750,0
|
|
20241129,201600,30158777320,7750,7750,7750,7750,0
|
|
20241129,201500,30158777320,7750,7750,7750,7750,0
|
|
20241129,201400,30158777320,7750,7750,7750,7750,0
|
|
20241129,201300,30158777320,7750,7750,7750,7750,0
|
|
20241129,201200,30158777320,7750,7750,7750,7750,0
|
|
20241129,201100,30158777320,7750,7750,7750,7750,0
|
|
20241129,201000,30158777320,7750,7750,7750,7750,0
|
|
20241129,200900,30158777320,7750,7750,7750,7750,0
|
|
20241129,200800,30158777320,7750,7750,7750,7750,0
|
|
20241129,200700,30158777320,7750,7750,7750,7750,0
|
|
20241129,200600,30158777320,7750,7750,7750,7750,0
|
|
20241129,200500,30158777320,7750,7750,7750,7750,0
|
|
20241129,200400,30158777320,7750,7750,7750,7750,0
|
|
20241129,200300,30158777320,7750,7750,7750,7750,0
|
|
20241129,200200,30158777320,7750,7750,7750,7750,0
|
|
20241129,200100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,200000,30158777320,7750,7750,7750,7750,0
|
|
20241129,195900,30158777320,7750,7750,7750,7750,0
|
|
20241129,195800,30158777320,7750,7750,7750,7750,0
|
|
20241129,195700,30158777320,7750,7750,7750,7750,0
|
|
20241129,195600,30158777320,7750,7750,7750,7750,0
|
|
20241129,195500,30158777320,7750,7750,7750,7750,0
|
|
20241129,195400,30158777320,7750,7750,7750,7750,0
|
|
20241129,195300,30158777320,7750,7750,7750,7750,0
|
|
20241129,195200,30158777320,7750,7750,7750,7750,0
|
|
20241129,195100,30158777320,7750,7750,7750,7750,0
|
|
20241129,195000,30158777320,7750,7750,7750,7750,0
|
|
20241129,194900,30158777320,7750,7750,7750,7750,0
|
|
20241129,194800,30158777320,7750,7750,7750,7750,0
|
|
20241129,194700,30158777320,7750,7750,7750,7750,0
|
|
20241129,194600,30158777320,7750,7750,7750,7750,0
|
|
20241129,194500,30158777320,7750,7750,7750,7750,0
|
|
20241129,194400,30158777320,7750,7750,7750,7750,0
|
|
20241129,194300,30158777320,7750,7750,7750,7750,0
|
|
20241129,194200,30158777320,7750,7750,7750,7750,0
|
|
20241129,194100,30158777320,7750,7750,7750,7750,0
|
|
20241129,194000,30158777320,7750,7750,7750,7750,0
|
|
20241129,193900,30158777320,7750,7750,7750,7750,0
|
|
20241129,193800,30158777320,7750,7750,7750,7750,0
|
|
20241129,193700,30158777320,7750,7750,7750,7750,0
|
|
20241129,193600,30158777320,7750,7750,7750,7750,0
|
|
20241129,193500,30158777320,7750,7750,7750,7750,0
|
|
20241129,193400,30158777320,7750,7750,7750,7750,0
|
|
20241129,193300,30158777320,7750,7750,7750,7750,0
|
|
20241129,193200,30158777320,7750,7750,7750,7750,0
|
|
20241129,193100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,193000,30158777320,7750,7750,7750,7750,0
|
|
20241129,192900,30158777320,7750,7750,7750,7750,0
|
|
20241129,192800,30158777320,7750,7750,7750,7750,0
|
|
20241129,192700,30158777320,7750,7750,7750,7750,0
|
|
20241129,192600,30158777320,7750,7750,7750,7750,0
|
|
20241129,192500,30158777320,7750,7750,7750,7750,0
|
|
20241129,192400,30158777320,7750,7750,7750,7750,0
|
|
20241129,192300,30158777320,7750,7750,7750,7750,0
|
|
20241129,192200,30158777320,7750,7750,7750,7750,0
|
|
20241129,192100,30158777320,7750,7750,7750,7750,0
|
|
20241129,192000,30158777320,7750,7750,7750,7750,0
|
|
20241129,191900,30158777320,7750,7750,7750,7750,0
|
|
20241129,191800,30158777320,7750,7750,7750,7750,0
|
|
20241129,191700,30158777320,7750,7750,7750,7750,0
|
|
20241129,191600,30158777320,7750,7750,7750,7750,0
|
|
20241129,191500,30158777320,7750,7750,7750,7750,0
|
|
20241129,191400,30158777320,7750,7750,7750,7750,0
|
|
20241129,191300,30158777320,7750,7750,7750,7750,0
|
|
20241129,191200,30158777320,7750,7750,7750,7750,0
|
|
20241129,191100,30158777320,7750,7750,7750,7750,0
|
|
20241129,191000,30158777320,7750,7750,7750,7750,0
|
|
20241129,190900,30158777320,7750,7750,7750,7750,0
|
|
20241129,190800,30158777320,7750,7750,7750,7750,0
|
|
20241129,190700,30158777320,7750,7750,7750,7750,0
|
|
20241129,190600,30158777320,7750,7750,7750,7750,0
|
|
20241129,190500,30158777320,7750,7750,7750,7750,0
|
|
20241129,190400,30158777320,7750,7750,7750,7750,0
|
|
20241129,190300,30158777320,7750,7750,7750,7750,0
|
|
20241129,190200,30158777320,7750,7750,7750,7750,0
|
|
20241129,190100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,190000,30158777320,7750,7750,7750,7750,0
|
|
20241129,185900,30158777320,7750,7750,7750,7750,0
|
|
20241129,185800,30158777320,7750,7750,7750,7750,0
|
|
20241129,185700,30158777320,7750,7750,7750,7750,0
|
|
20241129,185600,30158777320,7750,7750,7750,7750,0
|
|
20241129,185500,30158777320,7750,7750,7750,7750,0
|
|
20241129,185400,30158777320,7750,7750,7750,7750,0
|
|
20241129,185300,30158777320,7750,7750,7750,7750,0
|
|
20241129,185200,30158777320,7750,7750,7750,7750,0
|
|
20241129,185100,30158777320,7750,7750,7750,7750,0
|
|
20241129,185000,30158777320,7750,7750,7750,7750,0
|
|
20241129,184900,30158777320,7750,7750,7750,7750,0
|
|
20241129,184800,30158777320,7750,7750,7750,7750,0
|
|
20241129,184700,30158777320,7750,7750,7750,7750,0
|
|
20241129,184600,30158777320,7750,7750,7750,7750,0
|
|
20241129,184500,30158777320,7750,7750,7750,7750,0
|
|
20241129,184400,30158777320,7750,7750,7750,7750,0
|
|
20241129,184300,30158777320,7750,7750,7750,7750,0
|
|
20241129,184200,30158777320,7750,7750,7750,7750,0
|
|
20241129,184100,30158777320,7750,7750,7750,7750,0
|
|
20241129,184000,30158777320,7750,7750,7750,7750,0
|
|
20241129,183900,30158777320,7750,7750,7750,7750,0
|
|
20241129,183800,30158777320,7750,7750,7750,7750,0
|
|
20241129,183700,30158777320,7750,7750,7750,7750,0
|
|
20241129,183600,30158777320,7750,7750,7750,7750,0
|
|
20241129,183500,30158777320,7750,7750,7750,7750,0
|
|
20241129,183400,30158777320,7750,7750,7750,7750,0
|
|
20241129,183300,30158777320,7750,7750,7750,7750,0
|
|
20241129,183200,30158777320,7750,7750,7750,7750,0
|
|
20241129,183100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,183000,30158777320,7750,7750,7750,7750,0
|
|
20241129,182900,30158777320,7750,7750,7750,7750,0
|
|
20241129,182800,30158777320,7750,7750,7750,7750,0
|
|
20241129,182700,30158777320,7750,7750,7750,7750,0
|
|
20241129,182600,30158777320,7750,7750,7750,7750,0
|
|
20241129,182500,30158777320,7750,7750,7750,7750,0
|
|
20241129,182400,30158777320,7750,7750,7750,7750,0
|
|
20241129,182300,30158777320,7750,7750,7750,7750,0
|
|
20241129,182200,30158777320,7750,7750,7750,7750,0
|
|
20241129,182100,30158777320,7750,7750,7750,7750,0
|
|
20241129,182000,30158777320,7750,7750,7750,7750,0
|
|
20241129,181900,30158777320,7750,7750,7750,7750,0
|
|
20241129,181800,30158777320,7750,7750,7750,7750,0
|
|
20241129,181700,30158777320,7750,7750,7750,7750,0
|
|
20241129,181600,30158777320,7750,7750,7750,7750,0
|
|
20241129,181500,30158777320,7750,7750,7750,7750,0
|
|
20241129,181400,30158777320,7750,7750,7750,7750,0
|
|
20241129,181300,30158777320,7750,7750,7750,7750,0
|
|
20241129,181200,30158777320,7750,7750,7750,7750,0
|
|
20241129,181100,30158777320,7750,7750,7750,7750,0
|
|
20241129,181000,30158777320,7750,7750,7750,7750,0
|
|
20241129,180900,30158777320,7750,7750,7750,7750,0
|
|
20241129,180800,30158777320,7750,7750,7750,7750,0
|
|
20241129,180700,30158777320,7750,7750,7750,7750,0
|
|
20241129,180600,30158777320,7750,7750,7750,7750,0
|
|
20241129,180500,30158777320,7750,7750,7750,7750,0
|
|
20241129,180400,30158777320,7750,7750,7750,7750,0
|
|
20241129,180300,30158777320,7750,7750,7750,7750,0
|
|
20241129,180200,30158777320,7750,7750,7750,7750,0
|
|
20241129,180100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,180000,30158777320,7750,7750,7750,7750,0
|
|
20241129,175900,30158777320,7750,7750,7750,7750,0
|
|
20241129,175800,30158777320,7750,7750,7750,7750,0
|
|
20241129,175700,30158777320,7750,7750,7750,7750,0
|
|
20241129,175600,30158777320,7750,7750,7750,7750,0
|
|
20241129,175500,30158777320,7750,7750,7750,7750,0
|
|
20241129,175400,30158777320,7750,7750,7750,7750,0
|
|
20241129,175300,30158777320,7750,7750,7750,7750,0
|
|
20241129,175200,30158777320,7750,7750,7750,7750,0
|
|
20241129,175100,30158777320,7750,7750,7750,7750,0
|
|
20241129,175000,30158777320,7750,7750,7750,7750,0
|
|
20241129,174900,30158777320,7750,7750,7750,7750,0
|
|
20241129,174800,30158777320,7750,7750,7750,7750,0
|
|
20241129,174700,30158777320,7750,7750,7750,7750,0
|
|
20241129,174600,30158777320,7750,7750,7750,7750,0
|
|
20241129,174500,30158777320,7750,7750,7750,7750,0
|
|
20241129,174400,30158777320,7750,7750,7750,7750,0
|
|
20241129,174300,30158777320,7750,7750,7750,7750,0
|
|
20241129,174200,30158777320,7750,7750,7750,7750,0
|
|
20241129,174100,30158777320,7750,7750,7750,7750,0
|
|
20241129,174000,30158777320,7750,7750,7750,7750,0
|
|
20241129,173900,30158777320,7750,7750,7750,7750,0
|
|
20241129,173800,30158777320,7750,7750,7750,7750,0
|
|
20241129,173700,30158777320,7750,7750,7750,7750,0
|
|
20241129,173600,30158777320,7750,7750,7750,7750,0
|
|
20241129,173500,30158777320,7750,7750,7750,7750,0
|
|
20241129,173400,30158777320,7750,7750,7750,7750,0
|
|
20241129,173300,30158777320,7750,7750,7750,7750,0
|
|
20241129,173200,30158777320,7750,7750,7750,7750,0
|
|
20241129,173100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,173000,30158777320,7750,7750,7750,7750,0
|
|
20241129,172900,30158777320,7750,7750,7750,7750,0
|
|
20241129,172800,30158777320,7750,7750,7750,7750,0
|
|
20241129,172700,30158777320,7750,7750,7750,7750,0
|
|
20241129,172600,30158777320,7750,7750,7750,7750,0
|
|
20241129,172500,30158777320,7750,7750,7750,7750,0
|
|
20241129,172400,30158777320,7750,7750,7750,7750,0
|
|
20241129,172300,30158777320,7750,7750,7750,7750,0
|
|
20241129,172200,30158777320,7750,7750,7750,7750,0
|
|
20241129,172100,30158777320,7750,7750,7750,7750,0
|
|
20241129,172000,30158777320,7750,7750,7750,7750,0
|
|
20241129,171900,30158777320,7750,7750,7750,7750,0
|
|
20241129,171800,30158777320,7750,7750,7750,7750,0
|
|
20241129,171700,30158777320,7750,7750,7750,7750,0
|
|
20241129,171600,30158777320,7750,7750,7750,7750,0
|
|
20241129,171500,30158777320,7750,7750,7750,7750,0
|
|
20241129,171400,30158777320,7750,7750,7750,7750,0
|
|
20241129,171300,30158777320,7750,7750,7750,7750,0
|
|
20241129,171200,30158777320,7750,7750,7750,7750,0
|
|
20241129,171100,30158777320,7750,7750,7750,7750,0
|
|
20241129,171000,30158777320,7750,7750,7750,7750,0
|
|
20241129,170900,30158777320,7750,7750,7750,7750,0
|
|
20241129,170800,30158777320,7750,7750,7750,7750,0
|
|
20241129,170700,30158777320,7750,7750,7750,7750,0
|
|
20241129,170600,30158777320,7750,7750,7750,7750,0
|
|
20241129,170500,30158777320,7750,7750,7750,7750,0
|
|
20241129,170400,30158777320,7750,7750,7750,7750,0
|
|
20241129,170300,30158777320,7750,7750,7750,7750,0
|
|
20241129,170200,30158777320,7750,7750,7750,7750,0
|
|
20241129,170100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,170000,30158777320,7750,7750,7750,7750,0
|
|
20241129,165900,30158777320,7750,7750,7750,7750,0
|
|
20241129,165800,30158777320,7750,7750,7750,7750,0
|
|
20241129,165700,30158777320,7750,7750,7750,7750,0
|
|
20241129,165600,30158777320,7750,7750,7750,7750,0
|
|
20241129,165500,30158777320,7750,7750,7750,7750,0
|
|
20241129,165400,30158777320,7750,7750,7750,7750,0
|
|
20241129,165300,30158777320,7750,7750,7750,7750,0
|
|
20241129,165200,30158777320,7750,7750,7750,7750,0
|
|
20241129,165100,30158777320,7750,7750,7750,7750,0
|
|
20241129,165000,30158777320,7750,7750,7750,7750,0
|
|
20241129,164900,30158777320,7750,7750,7750,7750,0
|
|
20241129,164800,30158777320,7750,7750,7750,7750,0
|
|
20241129,164700,30158777320,7750,7750,7750,7750,0
|
|
20241129,164600,30158777320,7750,7750,7750,7750,0
|
|
20241129,164500,30158777320,7750,7750,7750,7750,0
|
|
20241129,164400,30158777320,7750,7750,7750,7750,0
|
|
20241129,164300,30158777320,7750,7750,7750,7750,0
|
|
20241129,164200,30158777320,7750,7750,7750,7750,0
|
|
20241129,164100,30158777320,7750,7750,7750,7750,0
|
|
20241129,164000,30158777320,7750,7750,7750,7750,0
|
|
20241129,163900,30158777320,7750,7750,7750,7750,0
|
|
20241129,163800,30158777320,7750,7750,7750,7750,0
|
|
20241129,163700,30158777320,7750,7750,7750,7750,0
|
|
20241129,163600,30158777320,7750,7750,7750,7750,0
|
|
20241129,163500,30158777320,7750,7750,7750,7750,0
|
|
20241129,163400,30158777320,7750,7750,7750,7750,0
|
|
20241129,163300,30158777320,7750,7750,7750,7750,0
|
|
20241129,163200,30158777320,7750,7750,7750,7750,0
|
|
20241129,163100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,163000,30158777320,7750,7750,7750,7750,0
|
|
20241129,162900,30158777320,7750,7750,7750,7750,0
|
|
20241129,162800,30158777320,7750,7750,7750,7750,0
|
|
20241129,162700,30158777320,7750,7750,7750,7750,0
|
|
20241129,162600,30158777320,7750,7750,7750,7750,0
|
|
20241129,162500,30158777320,7750,7750,7750,7750,0
|
|
20241129,162400,30158777320,7750,7750,7750,7750,0
|
|
20241129,162300,30158777320,7750,7750,7750,7750,0
|
|
20241129,162200,30158777320,7750,7750,7750,7750,0
|
|
20241129,162100,30158777320,7750,7750,7750,7750,0
|
|
20241129,162000,30158777320,7750,7750,7750,7750,0
|
|
20241129,161900,30158777320,7750,7750,7750,7750,0
|
|
20241129,161800,30158777320,7750,7750,7750,7750,0
|
|
20241129,161700,30158777320,7750,7750,7750,7750,0
|
|
20241129,161600,30158777320,7750,7750,7750,7750,0
|
|
20241129,161500,30158777320,7750,7750,7750,7750,0
|
|
20241129,161400,30158777320,7750,7750,7750,7750,0
|
|
20241129,161300,30158777320,7750,7750,7750,7750,0
|
|
20241129,161200,30158777320,7750,7750,7750,7750,0
|
|
20241129,161100,30158777320,7750,7750,7750,7750,0
|
|
20241129,161000,30158777320,7750,7750,7750,7750,0
|
|
20241129,160900,30158777320,7750,7750,7750,7750,0
|
|
20241129,160800,30158777320,7750,7750,7750,7750,0
|
|
20241129,160700,30158777320,7750,7750,7750,7750,0
|
|
20241129,160600,30158777320,7750,7750,7750,7750,0
|
|
20241129,160500,30158777320,7750,7750,7750,7750,0
|
|
20241129,160400,30158777320,7750,7750,7750,7750,0
|
|
20241129,160300,30158777320,7750,7750,7750,7750,0
|
|
20241129,160200,30158777320,7750,7750,7750,7750,0
|
|
20241129,160100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,160000,30158777320,7750,7750,7750,7750,0
|
|
20241129,155900,30158777320,7750,7750,7750,7750,0
|
|
20241129,155800,30158777320,7750,7750,7750,7750,0
|
|
20241129,155700,30158777320,7750,7750,7750,7750,0
|
|
20241129,155600,30158777320,7750,7750,7750,7750,0
|
|
20241129,155500,30158777320,7750,7750,7750,7750,0
|
|
20241129,155400,30158777320,7750,7750,7750,7750,0
|
|
20241129,155300,30158777320,7750,7750,7750,7750,0
|
|
20241129,155200,30158777320,7750,7750,7750,7750,0
|
|
20241129,155100,30158777320,7750,7750,7750,7750,0
|
|
20241129,155000,30158777320,7750,7750,7750,7750,0
|
|
20241129,154900,30158777320,7750,7750,7750,7750,0
|
|
20241129,154800,30158777320,7750,7750,7750,7750,0
|
|
20241129,154700,30158777320,7750,7750,7750,7750,0
|
|
20241129,154600,30158777320,7750,7750,7750,7750,0
|
|
20241129,154500,30158777320,7750,7750,7750,7750,0
|
|
20241129,154400,30158777320,7750,7750,7750,7750,0
|
|
20241129,154300,30158777320,7750,7750,7750,7750,0
|
|
20241129,154200,30158777320,7750,7750,7750,7750,0
|
|
20241129,154100,30158777320,7750,7750,7750,7750,0
|
|
20241129,154000,30158777320,7750,7750,7750,7750,0
|
|
20241129,153900,30158777320,7750,7750,7750,7750,0
|
|
20241129,153800,30158777320,7750,7750,7750,7750,0
|
|
20241129,153700,30158777320,7750,7750,7750,7750,0
|
|
20241129,153600,30158777320,7750,7750,7750,7750,0
|
|
20241129,153500,30158777320,7750,7750,7750,7750,0
|
|
20241129,153400,30158777320,7750,7750,7750,7750,0
|
|
20241129,153300,30158777320,7750,7750,7750,7750,0
|
|
20241129,153200,30158777320,7750,7750,7750,7750,0
|
|
20241129,153100,30158777320,7750,7750,7750,7750,68018
|
|
20241129,153000,30158777320,7750,7750,7750,7750,68018
|
|
20241129,152900,29631637820,7700,7700,7700,7700,0
|
|
20241129,152800,29631637820,7700,7700,7700,7700,0
|
|
20241129,152700,29631637820,7700,7700,7700,7700,0
|
|
20241129,152600,29631637820,7700,7700,7700,7700,0
|
|
20241129,152500,29631637820,7700,7700,7700,7700,0
|
|
20241129,152400,29631637820,7700,7700,7700,7700,0
|
|
20241129,152300,29631637820,7700,7700,7700,7700,0
|
|
20241129,152200,29631637820,7700,7700,7700,7700,0
|
|
20241129,152100,29631637820,7700,7700,7700,7700,0
|
|
20241129,152000,29631637820,7700,7700,7700,7700,0
|
|
20241129,151900,29631637820,7700,7670,7710,7660,35586
|
|
20241129,151800,29358081570,7660,7710,7710,7660,36263
|
|
20241129,151700,29079451670,7700,7750,7750,7700,14648
|
|
20241129,151600,28966361490,7750,7750,7760,7730,4540
|
|
20241129,151500,28931189690,7760,7760,7760,7740,9020
|
|
20241129,151400,28861235560,7760,7740,7760,7740,1960
|
|
20241129,151300,28846046640,7740,7730,7740,7730,5050
|
|
20241129,151200,28806965510,7730,7740,7740,7720,8953
|
|
20241129,151100,28737768150,7730,7740,7740,7720,9645
|
|
20241129,151000,28663181950,7740,7740,7750,7730,6521
|
|
20241129,150900,28612725470,7740,7750,7760,7740,2633
|
|
20241129,150800,28592325550,7740,7750,7750,7740,11555
|
|
20241129,150700,28502826450,7760,7750,7760,7750,1740
|
|
20241129,150600,28489341280,7750,7740,7760,7740,6277
|
|
20241129,150500,28440691790,7750,7740,7750,7740,2680
|
|
20241129,150400,28419942220,7730,7750,7760,7730,5377
|
|
20241129,150300,28378299680,7750,7750,7760,7750,5927
|
|
20241129,150200,28332321960,7760,7750,7760,7740,11212
|
|
20241129,150100,28245388230,7750,7760,7760,7750,4067
|
|
20241129,150000,28213842670,7770,7760,7780,7750,6026
|
|
20241129,145900,28167069480,7760,7780,7780,7760,5964
|
|
20241129,145800,28120750000,7780,7750,7780,7750,4569
|
|
20241129,145700,28085278620,7760,7760,7770,7750,6574
|
|
20241129,145600,28034263110,7760,7790,7790,7760,8939
|
|
20241129,145500,27964753950,7790,7760,7810,7750,20996
|
|
20241129,145400,27801119170,7770,7750,7770,7750,2256
|
|
20241129,145300,27783628330,7740,7720,7750,7720,10176
|
|
20241129,145200,27704967810,7720,7740,7750,7720,7315
|
|
20241129,145100,27648404090,7740,7750,7750,7740,1659
|
|
20241129,145000,27635560660,7740,7750,7760,7740,1116
|
|
20241129,144900,27626910630,7750,7780,7780,7750,2524
|
|
20241129,144800,27607311180,7780,7770,7800,7760,9246
|
|
20241129,144700,27535355320,7770,7710,7780,7710,6171
|
|
20241129,144600,27487514930,7730,7700,7730,7700,22635
|
|
20241129,144500,27312889160,7710,7720,7720,7680,45738
|
|
20241129,144400,26960707310,7720,7750,7750,7710,5615
|
|
20241129,144300,26917326740,7750,7760,7770,7750,5402
|
|
20241129,144200,26875410830,7770,7710,7770,7700,34993
|
|
20241129,144100,26605330930,7720,7750,7760,7710,23027
|
|
20241129,144000,26427436370,7750,7760,7760,7740,3650
|
|
20241129,143900,26399153310,7760,7760,7780,7740,14113
|
|
20241129,143800,26289761070,7770,7780,7780,7760,5199
|
|
20241129,143700,26249352420,7780,7790,7820,7780,3657
|
|
20241129,143600,26220860280,7790,7800,7820,7780,5360
|
|
20241129,143500,26179037210,7800,7750,7800,7750,5202
|
|
20241129,143400,26138589340,7750,7780,7780,7740,9002
|
|
20241129,143300,26068770900,7780,7770,7780,7760,3334
|
|
20241129,143200,26042894470,7770,7790,7790,7760,2261
|
|
20241129,143100,26025317540,7790,7770,7790,7740,17956
|
|
20241129,143000,25885964980,7770,7780,7780,7760,9121
|
|
20241129,142900,25815061560,7780,7810,7810,7780,11118
|
|
20241129,142800,25728473730,7800,7820,7820,7790,8231
|
|
20241129,142700,25664281500,7810,7810,7810,7800,1749
|
|
20241129,142600,25650624460,7800,7790,7810,7790,3818
|
|
20241129,142500,25620859280,7790,7780,7800,7780,5739
|
|
20241129,142400,25576159330,7780,7790,7800,7780,7403
|
|
20241129,142300,25518463600,7790,7800,7810,7780,3284
|
|
20241129,142200,25492844150,7800,7770,7810,7770,3559
|
|
20241129,142100,25465109750,7770,7780,7790,7760,15219
|
|
20241129,142000,25346793170,7770,7800,7800,7760,26050
|
|
20241129,141900,25144072170,7800,7830,7840,7790,37528
|
|
20241129,141800,24851037690,7830,7840,7850,7820,7176
|
|
20241129,141700,24794858700,7840,7840,7850,7830,7814
|
|
20241129,141600,24733594360,7850,7840,7860,7840,1211
|
|
20241129,141500,24724094860,7840,7850,7860,7840,1935
|
|
20241129,141400,24708921470,7850,7850,7850,7840,2360
|
|
20241129,141300,24690412030,7850,7840,7850,7840,1673
|
|
20241129,141200,24677282850,7840,7840,7850,7830,1396
|
|
20241129,141100,24666345000,7850,7850,7860,7830,7082
|
|
20241129,141000,24610847000,7860,7870,7870,7850,696
|
|
20241129,140900,24605376440,7870,7850,7870,7850,2224
|
|
20241129,140800,24587887160,7860,7850,7870,7850,1288
|
|
20241129,140700,24577768800,7860,7820,7860,7820,9073
|
|
20241129,140600,24506622680,7820,7830,7840,7820,9029
|
|
20241129,140500,24435988460,7820,7830,7840,7820,11621
|
|
20241129,140400,24345060290,7830,7860,7860,7830,5541
|
|
20241129,140300,24301621900,7860,7850,7860,7840,6892
|
|
20241129,140200,24247515900,7850,7880,7880,7850,9850
|
|
20241129,140100,24170074510,7880,7880,7880,7870,1288
|
|
20241129,140000,24159935560,7880,7880,7880,7870,2700
|
|
20241129,135900,24138659570,7880,7880,7890,7880,990
|
|
20241129,135800,24130858360,7880,7880,7890,7880,484
|
|
20241129,135700,24127042690,7890,7880,7890,7880,913
|
|
20241129,135600,24119846160,7880,7880,7890,7880,842
|
|
20241129,135500,24113209930,7880,7890,7890,7860,15970
|
|
20241129,135400,23987534920,7880,7890,7890,7880,6407
|
|
20241129,135300,23937039330,7890,7910,7910,7890,6071
|
|
20241129,135200,23889101530,7910,7920,7920,7900,2551
|
|
20241129,135100,23868931890,7920,7920,7920,7910,465
|
|
20241129,135000,23865250300,7920,7930,7940,7910,2568
|
|
20241129,134900,23844928030,7920,7930,7950,7910,2966
|
|
20241129,134800,23821440330,7930,7960,7960,7930,1200
|
|
20241129,134700,23811913620,7950,7950,7960,7940,1520
|
|
20241129,134600,23799830610,7950,7990,7990,7950,6601
|
|
20241129,134500,23747303280,7970,7970,7990,7970,2485
|
|
20241129,134400,23727467620,7980,7970,7980,7960,5281
|
|
20241129,134300,23685340870,7970,7940,7970,7940,2419
|
|
20241129,134200,23666105910,7940,7930,7940,7930,964
|
|
20241129,134100,23658456170,7930,7930,7940,7920,2727
|
|
20241129,134000,23636838600,7930,7920,7940,7920,1297
|
|
20241129,133900,23626550090,7920,7930,7940,7920,1477
|
|
20241129,133800,23614839090,7940,7920,7940,7920,2861
|
|
20241129,133700,23592162010,7910,7950,7950,7910,9556
|
|
20241129,133600,23516447300,7950,7960,7960,7950,2028
|
|
20241129,133500,23500322750,7960,7980,7980,7950,3907
|
|
20241129,133400,23469223680,7980,7960,7980,7960,2023
|
|
20241129,133300,23453104930,7960,7970,7970,7960,364
|
|
20241129,133200,23450207250,7970,7970,7970,7960,459
|
|
20241129,133100,23446549060,7970,7970,7980,7970,2127
|
|
20241129,133000,23429596860,7980,7980,7980,7970,740
|
|
20241129,132900,23423692290,7980,7980,7980,7970,251
|
|
20241129,132800,23421689770,7970,7970,7980,7970,221
|
|
20241129,132700,23419928340,7970,7970,7970,7960,702
|
|
20241129,132600,23414339330,7960,7980,7980,7960,2541
|
|
20241129,132500,23394073720,7980,7990,7990,7980,136
|
|
20241129,132400,23392988340,7980,7960,7980,7960,2916
|
|
20241129,132300,23369735830,7970,7960,7970,7950,3995
|
|
20241129,132200,23337953170,7960,7970,7970,7950,4094
|
|
20241129,132100,23305366140,7970,7980,7980,7960,1983
|
|
20241129,132000,23289560080,7980,7980,7990,7970,2061
|
|
20241129,131900,23273116920,7990,7990,7990,7980,218
|
|
20241129,131800,23271376490,8000,7990,8000,7980,1072
|
|
20241129,131700,23262817950,7990,7990,7990,7980,1150
|
|
20241129,131600,23253629490,8000,7990,8000,7990,315
|
|
20241129,131500,23251112540,7990,8000,8000,7980,950
|
|
20241129,131400,23243524000,8000,8010,8010,8000,871
|
|
20241129,131300,23236555000,8010,8000,8010,8000,762
|
|
20241129,131200,23230453100,8000,8010,8010,8000,1196
|
|
20241129,131100,23220875620,8010,8010,8010,8010,363
|
|
20241129,131000,23217967990,8010,8000,8010,8000,208
|
|
20241129,130900,23216301980,7990,7990,7990,7980,2189
|
|
20241129,130800,23198815000,7990,7970,7990,7970,1816
|
|
20241129,130700,23184332970,7970,7970,7970,7970,4064
|
|
20241129,130600,23151942890,7970,7980,7980,7970,830
|
|
20241129,130500,23145324390,7980,7990,7990,7970,1290
|
|
20241129,130400,23135030970,7980,7970,7980,7970,998
|
|
20241129,130300,23127074990,7970,8000,8010,7970,4063
|
|
20241129,130200,23094628440,7990,8020,8020,7990,3654
|
|
20241129,130100,23065389500,8020,8000,8020,8000,317
|
|
20241129,130000,23062851280,8010,8010,8020,8000,1303
|
|
20241129,125900,23052413890,8020,8010,8020,8010,410
|
|
20241129,125800,23049127870,8000,8000,8010,8000,1798
|
|
20241129,125700,23034729870,8000,8010,8010,8000,781
|
|
20241129,125600,23028481680,8010,8000,8010,7990,302
|
|
20241129,125500,23026065720,7990,7990,7990,7980,2576
|
|
20241129,125400,23005502110,7980,7990,7990,7980,349
|
|
20241129,125300,23002714600,7990,7990,7990,7980,3175
|
|
20241129,125200,22977351010,8010,8010,8020,7990,2813
|
|
20241129,125100,22954848670,8000,8010,8030,8000,2215
|
|
20241129,125000,22937084320,8010,8000,8020,8000,397
|
|
20241129,124900,22933904370,8000,8000,8010,8000,1301
|
|
20241129,124800,22923493360,8000,8010,8010,7990,6013
|
|
20241129,124700,22875371770,8010,8010,8010,8000,1522
|
|
20241129,124600,22863194470,8010,8030,8030,8000,1717
|
|
20241129,124500,22849429370,8020,8020,8030,8020,2936
|
|
20241129,124400,22825863810,8030,8030,8030,8020,1254
|
|
20241129,124300,22815803420,8030,8030,8030,8020,2041
|
|
20241129,124200,22799414260,8020,7990,8030,7990,17288
|
|
20241129,124100,22661072800,7990,7990,7990,7980,1088
|
|
20241129,124000,22652379710,7980,7990,7990,7980,712
|
|
20241129,123900,22646695530,7990,7990,8000,7990,2076
|
|
20241129,123800,22630108180,8000,8000,8000,8000,204
|
|
20241129,123700,22628476180,8000,8000,8000,7990,564
|
|
20241129,123600,22623967140,7990,7990,7990,7990,1786
|
|
20241129,123500,22609697000,7990,7990,7990,7980,59
|
|
20241129,123400,22609225830,7980,7960,7980,7950,2606
|
|
20241129,123300,22588474560,7970,7960,7970,7960,6257
|
|
20241129,123200,22538642470,7960,7970,7980,7960,3105
|
|
20241129,123100,22513910390,7980,7980,7990,7970,1294
|
|
20241129,123000,22503588130,7980,7990,7990,7950,1335
|
|
20241129,122900,22492955240,7990,8010,8010,7960,11806
|
|
20241129,122800,22398526330,8020,8020,8030,8020,1376
|
|
20241129,122700,22387490800,8020,8030,8030,8020,1005
|
|
20241129,122600,22379424210,8030,8020,8030,8020,320
|
|
20241129,122500,22376856360,8030,8030,8030,8020,446
|
|
20241129,122400,22373277260,8040,8020,8040,8020,1796
|
|
20241129,122300,22358865820,8020,8030,8030,8020,1235
|
|
20241129,122200,22348960990,8030,8010,8040,8010,3699
|
|
20241129,122100,22319273300,8010,8010,8020,8010,1137
|
|
20241129,122000,22310165640,8020,8020,8020,8010,2202
|
|
20241129,121900,22292516130,8020,8020,8020,8010,1859
|
|
20241129,121800,22277613280,8030,8020,8030,8020,204
|
|
20241129,121700,22275976980,8020,8020,8030,8020,2024
|
|
20241129,121600,22259728330,8030,8030,8030,8020,1280
|
|
20241129,121500,22249456010,8030,8030,8040,8020,3545
|
|
20241129,121400,22220989750,8030,8040,8040,8030,877
|
|
20241129,121300,22213938690,8040,8050,8050,8030,937
|
|
20241129,121200,22206405210,8050,8040,8050,8040,1196
|
|
20241129,121100,22196789070,8040,8040,8040,8030,1950
|
|
20241129,121000,22181113680,8040,8060,8060,8040,1518
|
|
20241129,120900,22168894450,8050,8050,8060,8030,2418
|
|
20241129,120800,22149439780,8060,8030,8070,8020,5064
|
|
20241129,120700,22108677160,8030,8020,8040,8020,2439
|
|
20241129,120600,22089113390,8020,8000,8020,8000,2126
|
|
20241129,120500,22072086780,8000,8010,8010,8000,1867
|
|
20241129,120400,22057148280,8010,8010,8020,8000,2102
|
|
20241129,120300,22040316980,8010,8010,8020,8010,1219
|
|
20241129,120200,22030552230,8010,8000,8020,8000,2142
|
|
20241129,120100,22013395430,8010,8010,8010,8000,1786
|
|
20241129,120000,21999101850,8010,8030,8030,8000,8404
|
|
20241129,115900,21931729970,8020,8010,8020,8010,3607
|
|
20241129,115800,21902811980,8010,7960,8010,7960,5190
|
|
20241129,115700,21861330980,7970,7960,7970,7950,524
|
|
20241129,115600,21857159750,7940,7960,7960,7940,3299
|
|
20241129,115500,21830921480,7960,7970,7990,7960,5331
|
|
20241129,115400,21788426290,7970,7970,7970,7960,1312
|
|
20241129,115300,21777969730,7970,7970,7970,7950,3681
|
|
20241129,115200,21748634980,7970,7940,7970,7940,2157
|
|
20241129,115100,21731466740,7950,7950,7950,7940,2692
|
|
20241129,115000,21710072120,7940,7920,7950,7910,3629
|
|
20241129,114900,21681309620,7910,7910,7920,7890,2196
|
|
20241129,114800,21663958060,7920,7900,7920,7900,1197
|
|
20241129,114700,21654490130,7910,7900,7910,7880,1059
|
|
20241129,114600,21646142610,7910,7880,7910,7880,7739
|
|
20241129,114500,21585105120,7890,7880,7890,7880,258
|
|
20241129,114400,21583071530,7890,7880,7890,7870,2725
|
|
20241129,114300,21561595150,7880,7900,7900,7880,1509
|
|
20241129,114200,21549695090,7900,7900,7910,7890,2488
|
|
20241129,114100,21530047710,7890,7890,7890,7890,450
|
|
20241129,114000,21526497210,7890,7900,7900,7880,444
|
|
20241129,113900,21522993610,7900,7900,7910,7890,737
|
|
20241129,113800,21517176830,7910,7900,7920,7890,3388
|
|
20241129,113700,21490396400,7900,7910,7910,7900,659
|
|
20241129,113600,21485187580,7910,7910,7910,7900,888
|
|
20241129,113500,21478171300,7900,7910,7910,7890,2252
|
|
20241129,113400,21460371160,7900,7880,7900,7870,3858
|
|
20241129,113300,21429933270,7880,7880,7880,7870,1259
|
|
20241129,113200,21420013220,7880,7870,7880,7860,553
|
|
20241129,113100,21415659000,7860,7850,7870,7850,4816
|
|
20241129,113000,21377837600,7850,7860,7860,7840,5737
|
|
20241129,112900,21332802940,7860,7870,7880,7860,4708
|
|
20241129,112800,21295794970,7870,7890,7900,7870,5079
|
|
20241129,112700,21255738670,7880,7880,7890,7880,1692
|
|
20241129,112600,21242397540,7880,7880,7890,7870,1003
|
|
20241129,112500,21234496250,7900,7850,7900,7850,13759
|
|
20241129,112400,21126306320,7840,7870,7870,7840,6234
|
|
20241129,112300,21077338410,7870,7880,7880,7860,3192
|
|
20241129,112200,21052223810,7870,7890,7890,7870,2283
|
|
20241129,112100,21034251490,7890,7880,7900,7870,5048
|
|
20241129,112000,20994427810,7880,7830,7890,7820,10683
|
|
20241129,111900,20910676730,7830,7850,7860,7830,32979
|
|
20241129,111800,20652023230,7850,7850,7860,7850,8869
|
|
20241129,111700,20582353250,7850,7870,7880,7850,31524
|
|
20241129,111600,20334569000,7870,7910,7910,7870,16249
|
|
20241129,111500,20206477600,7910,7900,7930,7900,2133
|
|
20241129,111400,20189617220,7910,7900,7930,7890,5723
|
|
20241129,111300,20144351700,7900,7910,7930,7890,21165
|
|
20241129,111200,19977090850,7910,7960,7960,7900,55173
|
|
20241129,111100,19539089150,7950,7950,7960,7950,7233
|
|
20241129,111000,19481564620,7960,7960,7970,7950,2792
|
|
20241129,110900,19459337660,7960,7970,7980,7960,6624
|
|
20241129,110800,19406568010,7980,7980,7990,7970,2637
|
|
20241129,110700,19385546860,7980,8000,8000,7980,1035
|
|
20241129,110600,19377284340,7980,7990,8000,7970,2475
|
|
20241129,110500,19357529420,7990,7980,7990,7980,1381
|
|
20241129,110400,19346506010,7980,7970,7980,7970,4061
|
|
20241129,110300,19314119950,7970,7980,7990,7950,8449
|
|
20241129,110200,19246831860,7960,7990,7990,7960,4979
|
|
20241129,110100,19207140120,7980,8000,8000,7980,1739
|
|
20241129,110000,19193246880,7990,8000,8000,7990,8474
|
|
20241129,105900,19125482090,8020,8020,8020,8010,4227
|
|
20241129,105800,19091609410,8020,8020,8030,8020,1392
|
|
20241129,105700,19080445520,8020,8030,8030,8020,2239
|
|
20241129,105600,19062480380,8030,8030,8040,8020,2997
|
|
20241129,105500,19038428440,8030,8030,8030,8030,1392
|
|
20241129,105400,19027250680,8030,8030,8030,8020,6872
|
|
20241129,105300,18972083260,8020,8020,8030,8020,3047
|
|
20241129,105200,18947630530,8020,8010,8020,8010,2568
|
|
20241129,105100,18927052090,8010,8000,8020,8000,2121
|
|
20241129,105000,18910064960,8010,8010,8020,8000,3386
|
|
20241129,104900,18882941940,8010,8000,8010,8000,2185
|
|
20241129,104800,18865459260,8000,8000,8000,7990,1819
|
|
20241129,104700,18850909350,8010,7990,8010,7960,5535
|
|
20241129,104600,18806760870,7990,8010,8010,7990,511
|
|
20241129,104500,18802674760,8010,8020,8030,8000,2232
|
|
20241129,104400,18784787230,8030,8010,8030,8000,1997
|
|
20241129,104300,18768792160,8010,8010,8010,8000,994
|
|
20241129,104200,18760830350,8010,7990,8020,7980,3843
|
|
20241129,104100,18730093290,7990,7990,8000,7960,2405
|
|
20241129,104000,18710909890,7980,7960,7990,7960,2650
|
|
20241129,103900,18689793750,7960,8000,8000,7950,22354
|
|
20241129,103800,18511631020,7990,8010,8020,7990,7244
|
|
20241129,103700,18453663560,8020,8010,8050,8010,6420
|
|
20241129,103600,18402172540,8020,8030,8030,8010,2718
|
|
20241129,103500,18380374810,8010,8000,8030,7990,5201
|
|
20241129,103400,18338748890,8000,8010,8020,8000,15411
|
|
20241129,103300,18215391830,8020,8030,8030,8020,3659
|
|
20241129,103200,18186043070,8020,8040,8060,8020,4236
|
|
20241129,103100,18152000520,8040,8010,8040,8010,4237
|
|
20241129,103000,18118028110,8010,8010,8020,8000,9149
|
|
20241129,102900,18044738780,8010,8040,8050,8010,13110
|
|
20241129,102800,17939509810,8040,8070,8080,8030,10845
|
|
20241129,102700,17852203300,8070,8070,8070,8070,1475
|
|
20241129,102600,17840300050,8060,8050,8080,8050,1910
|
|
20241129,102500,17824901000,8090,8070,8110,8050,8650
|
|
20241129,102400,17755056510,8070,8060,8080,8050,7355
|
|
20241129,102300,17695771370,8050,8050,8080,8040,12777
|
|
20241129,102200,17592924000,8050,8050,8050,8030,9064
|
|
20241129,102100,17520072130,8050,8090,8100,8040,24075
|
|
20241129,102000,17325844370,8100,8140,8160,8090,10469
|
|
20241129,101900,17240965800,8130,8100,8150,8090,6573
|
|
20241129,101800,17187675260,8100,8140,8140,8090,19701
|
|
20241129,101700,17027990020,8130,8150,8160,8120,19370
|
|
20241129,101600,16870331890,8150,8190,8200,8150,20614
|
|
20241129,101500,16701856560,8200,8200,8210,8180,7748
|
|
20241129,101400,16638379500,8210,8200,8210,8180,3736
|
|
20241129,101300,16607754700,8200,8180,8200,8150,15883
|
|
20241129,101200,16478060630,8170,8190,8200,8170,11918
|
|
20241129,101100,16380509930,8180,8220,8230,8180,13843
|
|
20241129,101000,16267041610,8220,8180,8230,8170,16200
|
|
20241129,100900,16134183540,8190,8240,8240,8180,41927
|
|
20241129,100800,15789971500,8240,8230,8270,8220,133237
|
|
20241129,100700,14690843670,8220,8220,8250,8200,56054
|
|
20241129,100600,14229507100,8220,8170,8220,8150,41230
|
|
20241129,100500,13891535040,8170,8140,8180,8140,12228
|
|
20241129,100400,13791723050,8140,8120,8140,8100,11274
|
|
20241129,100300,13700158970,8120,8150,8150,8110,14819
|
|
20241129,100200,13579669290,8150,8170,8180,8150,8800
|
|
20241129,100100,13507858190,8170,8170,8190,8150,19804
|
|
20241129,100000,13346196390,8170,8210,8220,8160,50595
|
|
20241129,095900,12931940940,8210,8170,8230,8150,51121
|
|
20241129,095800,12513087410,8170,8160,8200,8150,40452
|
|
20241129,095700,12182130200,8150,8170,8200,8140,42131
|
|
20241129,095600,11837679690,8170,8110,8170,8100,28079
|
|
20241129,095500,11609373340,8120,8110,8130,8100,14889
|
|
20241129,095400,11488428520,8110,8060,8120,8050,19134
|
|
20241129,095300,11333488970,8030,8080,8080,8030,3052
|
|
20241129,095200,11308920870,8080,8060,8080,8050,5110
|
|
20241129,095100,11267711760,8060,8070,8070,8030,5542
|
|
20241129,095000,11223079820,8070,8060,8090,7990,16540
|
|
20241129,094900,11090097700,8050,8080,8100,7950,32015
|
|
20241129,094800,10833720380,8080,8100,8110,8080,2810
|
|
20241129,094700,10810966660,8100,8100,8120,8100,2630
|
|
20241129,094600,10789662560,8090,8110,8130,8090,9561
|
|
20241129,094500,10712156140,8100,8120,8150,8100,16461
|
|
20241129,094400,10578320850,8130,8100,8130,8100,9047
|
|
20241129,094300,10504850560,8090,8100,8130,8090,12234
|
|
20241129,094200,10405600300,8110,8130,8140,8110,10916
|
|
20241129,094100,10316938070,8130,8070,8150,8060,33943
|
|
20241129,094000,10041515450,8070,8100,8100,8040,16796
|
|
20241129,093900,9906100380,8100,8070,8100,8060,9619
|
|
20241129,093800,9828349670,8060,8060,8080,8060,5752
|
|
20241129,093700,9781954020,8080,8050,8100,8050,34751
|
|
20241129,093600,9501434110,8060,7910,8060,7910,21543
|
|
20241129,093500,9329413830,7930,7930,7940,7900,6298
|
|
20241129,093400,9279553650,7920,7930,7930,7910,19079
|
|
20241129,093300,9128506680,7920,7950,7950,7910,9557
|
|
20241129,093200,9052751260,7940,7990,8000,7940,14747
|
|
20241129,093100,8935246940,7980,7990,7990,7970,7527
|
|
20241129,093000,8875233460,7980,8000,8000,7970,3072
|
|
20241129,092900,8850726980,8000,8020,8020,7970,5312
|
|
20241129,092800,8808290560,8020,7980,8030,7960,11178
|
|
20241129,092700,8718747870,7970,7980,7990,7970,6863
|
|
20241129,092600,8664009750,7990,8000,8010,7980,11150
|
|
20241129,092500,8574903490,8000,7990,8010,7970,6650
|
|
20241129,092400,8521783230,8000,7900,8000,7900,11799
|
|
20241129,092300,8427845610,7900,7940,7990,7900,21465
|
|
20241129,092200,8257667470,7940,8000,8010,7940,20776
|
|
20241129,092100,8091838170,7990,8020,8040,7990,16811
|
|
20241129,092000,7957214730,8010,8020,8040,8000,25509
|
|
20241129,091900,7752792390,8030,8060,8070,8020,27316
|
|
20241129,091800,7533013220,8060,8100,8100,8050,21788
|
|
20241129,091700,7357184400,8100,8100,8120,8090,14891
|
|
20241129,091600,7236561910,8100,8150,8150,8100,28563
|
|
20241129,091500,7004437660,8140,8140,8190,8120,48272
|
|
20241129,091400,6610922000,8140,8150,8170,8090,35980
|
|
20241129,091300,6318523050,8140,8120,8160,8120,45140
|
|
20241129,091200,5951217500,8120,8120,8130,8080,40151
|
|
20241129,091100,5625879280,8120,8110,8140,8080,44506
|
|
20241129,091000,5264500440,8120,8060,8120,8050,22737
|
|
20241129,090900,5080478050,8060,8090,8100,8030,17687
|
|
20241129,090800,4937617650,8090,8030,8090,8000,41052
|
|
20241129,090700,4607987850,8040,8110,8130,8030,65378
|
|
20241129,090600,4078681740,8100,8010,8130,7970,99612
|
|
20241129,090500,3272664670,7970,7990,8010,7960,25682
|
|
20241129,090400,3067645830,8000,7960,8020,7950,20116
|
|
20241129,090300,2907029250,7950,8040,8050,7910,52018
|
|
20241129,090200,2491617690,8050,7890,8050,7870,57589
|
|
20241129,090100,2032008520,7890,7880,8020,7860,51642
|
|
20241129,090000,1621647220,7880,7860,7940,7850,205602
|