781 lines
39 KiB
CSV
781 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,215800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,215700,77290057680,5800,5800,5800,5800,0
|
|
20241129,215600,77290057680,5800,5800,5800,5800,0
|
|
20241129,215500,77290057680,5800,5800,5800,5800,0
|
|
20241129,215400,77290057680,5800,5800,5800,5800,0
|
|
20241129,215300,77290057680,5800,5800,5800,5800,0
|
|
20241129,215200,77290057680,5800,5800,5800,5800,0
|
|
20241129,215100,77290057680,5800,5800,5800,5800,0
|
|
20241129,215000,77290057680,5800,5800,5800,5800,0
|
|
20241129,214900,77290057680,5800,5800,5800,5800,0
|
|
20241129,214800,77290057680,5800,5800,5800,5800,0
|
|
20241129,214700,77290057680,5800,5800,5800,5800,0
|
|
20241129,214600,77290057680,5800,5800,5800,5800,0
|
|
20241129,214500,77290057680,5800,5800,5800,5800,0
|
|
20241129,214400,77290057680,5800,5800,5800,5800,0
|
|
20241129,214300,77290057680,5800,5800,5800,5800,0
|
|
20241129,214200,77290057680,5800,5800,5800,5800,0
|
|
20241129,214100,77290057680,5800,5800,5800,5800,0
|
|
20241129,214000,77290057680,5800,5800,5800,5800,0
|
|
20241129,213900,77290057680,5800,5800,5800,5800,0
|
|
20241129,213800,77290057680,5800,5800,5800,5800,0
|
|
20241129,213700,77290057680,5800,5800,5800,5800,0
|
|
20241129,213600,77290057680,5800,5800,5800,5800,0
|
|
20241129,213500,77290057680,5800,5800,5800,5800,0
|
|
20241129,213400,77290057680,5800,5800,5800,5800,0
|
|
20241129,213300,77290057680,5800,5800,5800,5800,0
|
|
20241129,213200,77290057680,5800,5800,5800,5800,0
|
|
20241129,213100,77290057680,5800,5800,5800,5800,0
|
|
20241129,213000,77290057680,5800,5800,5800,5800,0
|
|
20241129,212900,77290057680,5800,5800,5800,5800,0
|
|
20241129,212800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,212700,77290057680,5800,5800,5800,5800,0
|
|
20241129,212600,77290057680,5800,5800,5800,5800,0
|
|
20241129,212500,77290057680,5800,5800,5800,5800,0
|
|
20241129,212400,77290057680,5800,5800,5800,5800,0
|
|
20241129,212300,77290057680,5800,5800,5800,5800,0
|
|
20241129,212200,77290057680,5800,5800,5800,5800,0
|
|
20241129,212100,77290057680,5800,5800,5800,5800,0
|
|
20241129,212000,77290057680,5800,5800,5800,5800,0
|
|
20241129,211900,77290057680,5800,5800,5800,5800,0
|
|
20241129,211800,77290057680,5800,5800,5800,5800,0
|
|
20241129,211700,77290057680,5800,5800,5800,5800,0
|
|
20241129,211600,77290057680,5800,5800,5800,5800,0
|
|
20241129,211500,77290057680,5800,5800,5800,5800,0
|
|
20241129,211400,77290057680,5800,5800,5800,5800,0
|
|
20241129,211300,77290057680,5800,5800,5800,5800,0
|
|
20241129,211200,77290057680,5800,5800,5800,5800,0
|
|
20241129,211100,77290057680,5800,5800,5800,5800,0
|
|
20241129,211000,77290057680,5800,5800,5800,5800,0
|
|
20241129,210900,77290057680,5800,5800,5800,5800,0
|
|
20241129,210800,77290057680,5800,5800,5800,5800,0
|
|
20241129,210700,77290057680,5800,5800,5800,5800,0
|
|
20241129,210600,77290057680,5800,5800,5800,5800,0
|
|
20241129,210500,77290057680,5800,5800,5800,5800,0
|
|
20241129,210400,77290057680,5800,5800,5800,5800,0
|
|
20241129,210300,77290057680,5800,5800,5800,5800,0
|
|
20241129,210200,77290057680,5800,5800,5800,5800,0
|
|
20241129,210100,77290057680,5800,5800,5800,5800,0
|
|
20241129,210000,77290057680,5800,5800,5800,5800,0
|
|
20241129,205900,77290057680,5800,5800,5800,5800,0
|
|
20241129,205800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,205700,77290057680,5800,5800,5800,5800,0
|
|
20241129,205600,77290057680,5800,5800,5800,5800,0
|
|
20241129,205500,77290057680,5800,5800,5800,5800,0
|
|
20241129,205400,77290057680,5800,5800,5800,5800,0
|
|
20241129,205300,77290057680,5800,5800,5800,5800,0
|
|
20241129,205200,77290057680,5800,5800,5800,5800,0
|
|
20241129,205100,77290057680,5800,5800,5800,5800,0
|
|
20241129,205000,77290057680,5800,5800,5800,5800,0
|
|
20241129,204900,77290057680,5800,5800,5800,5800,0
|
|
20241129,204800,77290057680,5800,5800,5800,5800,0
|
|
20241129,204700,77290057680,5800,5800,5800,5800,0
|
|
20241129,204600,77290057680,5800,5800,5800,5800,0
|
|
20241129,204500,77290057680,5800,5800,5800,5800,0
|
|
20241129,204400,77290057680,5800,5800,5800,5800,0
|
|
20241129,204300,77290057680,5800,5800,5800,5800,0
|
|
20241129,204200,77290057680,5800,5800,5800,5800,0
|
|
20241129,204100,77290057680,5800,5800,5800,5800,0
|
|
20241129,204000,77290057680,5800,5800,5800,5800,0
|
|
20241129,203900,77290057680,5800,5800,5800,5800,0
|
|
20241129,203800,77290057680,5800,5800,5800,5800,0
|
|
20241129,203700,77290057680,5800,5800,5800,5800,0
|
|
20241129,203600,77290057680,5800,5800,5800,5800,0
|
|
20241129,203500,77290057680,5800,5800,5800,5800,0
|
|
20241129,203400,77290057680,5800,5800,5800,5800,0
|
|
20241129,203300,77290057680,5800,5800,5800,5800,0
|
|
20241129,203200,77290057680,5800,5800,5800,5800,0
|
|
20241129,203100,77290057680,5800,5800,5800,5800,0
|
|
20241129,203000,77290057680,5800,5800,5800,5800,0
|
|
20241129,202900,77290057680,5800,5800,5800,5800,0
|
|
20241129,202800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,202700,77290057680,5800,5800,5800,5800,0
|
|
20241129,202600,77290057680,5800,5800,5800,5800,0
|
|
20241129,202500,77290057680,5800,5800,5800,5800,0
|
|
20241129,202400,77290057680,5800,5800,5800,5800,0
|
|
20241129,202300,77290057680,5800,5800,5800,5800,0
|
|
20241129,202200,77290057680,5800,5800,5800,5800,0
|
|
20241129,202100,77290057680,5800,5800,5800,5800,0
|
|
20241129,202000,77290057680,5800,5800,5800,5800,0
|
|
20241129,201900,77290057680,5800,5800,5800,5800,0
|
|
20241129,201800,77290057680,5800,5800,5800,5800,0
|
|
20241129,201700,77290057680,5800,5800,5800,5800,0
|
|
20241129,201600,77290057680,5800,5800,5800,5800,0
|
|
20241129,201500,77290057680,5800,5800,5800,5800,0
|
|
20241129,201400,77290057680,5800,5800,5800,5800,0
|
|
20241129,201300,77290057680,5800,5800,5800,5800,0
|
|
20241129,201200,77290057680,5800,5800,5800,5800,0
|
|
20241129,201100,77290057680,5800,5800,5800,5800,0
|
|
20241129,201000,77290057680,5800,5800,5800,5800,0
|
|
20241129,200900,77290057680,5800,5800,5800,5800,0
|
|
20241129,200800,77290057680,5800,5800,5800,5800,0
|
|
20241129,200700,77290057680,5800,5800,5800,5800,0
|
|
20241129,200600,77290057680,5800,5800,5800,5800,0
|
|
20241129,200500,77290057680,5800,5800,5800,5800,0
|
|
20241129,200400,77290057680,5800,5800,5800,5800,0
|
|
20241129,200300,77290057680,5800,5800,5800,5800,0
|
|
20241129,200200,77290057680,5800,5800,5800,5800,0
|
|
20241129,200100,77290057680,5800,5800,5800,5800,0
|
|
20241129,200000,77290057680,5800,5800,5800,5800,0
|
|
20241129,195900,77290057680,5800,5800,5800,5800,0
|
|
20241129,195800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,195700,77290057680,5800,5800,5800,5800,0
|
|
20241129,195600,77290057680,5800,5800,5800,5800,0
|
|
20241129,195500,77290057680,5800,5800,5800,5800,0
|
|
20241129,195400,77290057680,5800,5800,5800,5800,0
|
|
20241129,195300,77290057680,5800,5800,5800,5800,0
|
|
20241129,195200,77290057680,5800,5800,5800,5800,0
|
|
20241129,195100,77290057680,5800,5800,5800,5800,0
|
|
20241129,195000,77290057680,5800,5800,5800,5800,0
|
|
20241129,194900,77290057680,5800,5800,5800,5800,0
|
|
20241129,194800,77290057680,5800,5800,5800,5800,0
|
|
20241129,194700,77290057680,5800,5800,5800,5800,0
|
|
20241129,194600,77290057680,5800,5800,5800,5800,0
|
|
20241129,194500,77290057680,5800,5800,5800,5800,0
|
|
20241129,194400,77290057680,5800,5800,5800,5800,0
|
|
20241129,194300,77290057680,5800,5800,5800,5800,0
|
|
20241129,194200,77290057680,5800,5800,5800,5800,0
|
|
20241129,194100,77290057680,5800,5800,5800,5800,0
|
|
20241129,194000,77290057680,5800,5800,5800,5800,0
|
|
20241129,193900,77290057680,5800,5800,5800,5800,0
|
|
20241129,193800,77290057680,5800,5800,5800,5800,0
|
|
20241129,193700,77290057680,5800,5800,5800,5800,0
|
|
20241129,193600,77290057680,5800,5800,5800,5800,0
|
|
20241129,193500,77290057680,5800,5800,5800,5800,0
|
|
20241129,193400,77290057680,5800,5800,5800,5800,0
|
|
20241129,193300,77290057680,5800,5800,5800,5800,0
|
|
20241129,193200,77290057680,5800,5800,5800,5800,0
|
|
20241129,193100,77290057680,5800,5800,5800,5800,0
|
|
20241129,193000,77290057680,5800,5800,5800,5800,0
|
|
20241129,192900,77290057680,5800,5800,5800,5800,0
|
|
20241129,192800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,192700,77290057680,5800,5800,5800,5800,0
|
|
20241129,192600,77290057680,5800,5800,5800,5800,0
|
|
20241129,192500,77290057680,5800,5800,5800,5800,0
|
|
20241129,192400,77290057680,5800,5800,5800,5800,0
|
|
20241129,192300,77290057680,5800,5800,5800,5800,0
|
|
20241129,192200,77290057680,5800,5800,5800,5800,0
|
|
20241129,192100,77290057680,5800,5800,5800,5800,0
|
|
20241129,192000,77290057680,5800,5800,5800,5800,0
|
|
20241129,191900,77290057680,5800,5800,5800,5800,0
|
|
20241129,191800,77290057680,5800,5800,5800,5800,0
|
|
20241129,191700,77290057680,5800,5800,5800,5800,0
|
|
20241129,191600,77290057680,5800,5800,5800,5800,0
|
|
20241129,191500,77290057680,5800,5800,5800,5800,0
|
|
20241129,191400,77290057680,5800,5800,5800,5800,0
|
|
20241129,191300,77290057680,5800,5800,5800,5800,0
|
|
20241129,191200,77290057680,5800,5800,5800,5800,0
|
|
20241129,191100,77290057680,5800,5800,5800,5800,0
|
|
20241129,191000,77290057680,5800,5800,5800,5800,0
|
|
20241129,190900,77290057680,5800,5800,5800,5800,0
|
|
20241129,190800,77290057680,5800,5800,5800,5800,0
|
|
20241129,190700,77290057680,5800,5800,5800,5800,0
|
|
20241129,190600,77290057680,5800,5800,5800,5800,0
|
|
20241129,190500,77290057680,5800,5800,5800,5800,0
|
|
20241129,190400,77290057680,5800,5800,5800,5800,0
|
|
20241129,190300,77290057680,5800,5800,5800,5800,0
|
|
20241129,190200,77290057680,5800,5800,5800,5800,0
|
|
20241129,190100,77290057680,5800,5800,5800,5800,0
|
|
20241129,190000,77290057680,5800,5800,5800,5800,0
|
|
20241129,185900,77290057680,5800,5800,5800,5800,0
|
|
20241129,185800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,185700,77290057680,5800,5800,5800,5800,0
|
|
20241129,185600,77290057680,5800,5800,5800,5800,0
|
|
20241129,185500,77290057680,5800,5800,5800,5800,0
|
|
20241129,185400,77290057680,5800,5800,5800,5800,0
|
|
20241129,185300,77290057680,5800,5800,5800,5800,0
|
|
20241129,185200,77290057680,5800,5800,5800,5800,0
|
|
20241129,185100,77290057680,5800,5800,5800,5800,0
|
|
20241129,185000,77290057680,5800,5800,5800,5800,0
|
|
20241129,184900,77290057680,5800,5800,5800,5800,0
|
|
20241129,184800,77290057680,5800,5800,5800,5800,0
|
|
20241129,184700,77290057680,5800,5800,5800,5800,0
|
|
20241129,184600,77290057680,5800,5800,5800,5800,0
|
|
20241129,184500,77290057680,5800,5800,5800,5800,0
|
|
20241129,184400,77290057680,5800,5800,5800,5800,0
|
|
20241129,184300,77290057680,5800,5800,5800,5800,0
|
|
20241129,184200,77290057680,5800,5800,5800,5800,0
|
|
20241129,184100,77290057680,5800,5800,5800,5800,0
|
|
20241129,184000,77290057680,5800,5800,5800,5800,0
|
|
20241129,183900,77290057680,5800,5800,5800,5800,0
|
|
20241129,183800,77290057680,5800,5800,5800,5800,0
|
|
20241129,183700,77290057680,5800,5800,5800,5800,0
|
|
20241129,183600,77290057680,5800,5800,5800,5800,0
|
|
20241129,183500,77290057680,5800,5800,5800,5800,0
|
|
20241129,183400,77290057680,5800,5800,5800,5800,0
|
|
20241129,183300,77290057680,5800,5800,5800,5800,0
|
|
20241129,183200,77290057680,5800,5800,5800,5800,0
|
|
20241129,183100,77290057680,5800,5800,5800,5800,0
|
|
20241129,183000,77290057680,5800,5800,5800,5800,0
|
|
20241129,182900,77290057680,5800,5800,5800,5800,0
|
|
20241129,182800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,182700,77290057680,5800,5800,5800,5800,0
|
|
20241129,182600,77290057680,5800,5800,5800,5800,0
|
|
20241129,182500,77290057680,5800,5800,5800,5800,0
|
|
20241129,182400,77290057680,5800,5800,5800,5800,0
|
|
20241129,182300,77290057680,5800,5800,5800,5800,0
|
|
20241129,182200,77290057680,5800,5800,5800,5800,0
|
|
20241129,182100,77290057680,5800,5800,5800,5800,0
|
|
20241129,182000,77290057680,5800,5800,5800,5800,0
|
|
20241129,181900,77290057680,5800,5800,5800,5800,0
|
|
20241129,181800,77290057680,5800,5800,5800,5800,0
|
|
20241129,181700,77290057680,5800,5800,5800,5800,0
|
|
20241129,181600,77290057680,5800,5800,5800,5800,0
|
|
20241129,181500,77290057680,5800,5800,5800,5800,0
|
|
20241129,181400,77290057680,5800,5800,5800,5800,0
|
|
20241129,181300,77290057680,5800,5800,5800,5800,0
|
|
20241129,181200,77290057680,5800,5800,5800,5800,0
|
|
20241129,181100,77290057680,5800,5800,5800,5800,0
|
|
20241129,181000,77290057680,5800,5800,5800,5800,0
|
|
20241129,180900,77290057680,5800,5800,5800,5800,0
|
|
20241129,180800,77290057680,5800,5800,5800,5800,0
|
|
20241129,180700,77290057680,5800,5800,5800,5800,0
|
|
20241129,180600,77290057680,5800,5800,5800,5800,0
|
|
20241129,180500,77290057680,5800,5800,5800,5800,0
|
|
20241129,180400,77290057680,5800,5800,5800,5800,0
|
|
20241129,180300,77290057680,5800,5800,5800,5800,0
|
|
20241129,180200,77290057680,5800,5800,5800,5800,0
|
|
20241129,180100,77290057680,5800,5800,5800,5800,0
|
|
20241129,180000,77290057680,5800,5800,5800,5800,0
|
|
20241129,175900,77290057680,5800,5800,5800,5800,0
|
|
20241129,175800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,175700,77290057680,5800,5800,5800,5800,0
|
|
20241129,175600,77290057680,5800,5800,5800,5800,0
|
|
20241129,175500,77290057680,5800,5800,5800,5800,0
|
|
20241129,175400,77290057680,5800,5800,5800,5800,0
|
|
20241129,175300,77290057680,5800,5800,5800,5800,0
|
|
20241129,175200,77290057680,5800,5800,5800,5800,0
|
|
20241129,175100,77290057680,5800,5800,5800,5800,0
|
|
20241129,175000,77290057680,5800,5800,5800,5800,0
|
|
20241129,174900,77290057680,5800,5800,5800,5800,0
|
|
20241129,174800,77290057680,5800,5800,5800,5800,0
|
|
20241129,174700,77290057680,5800,5800,5800,5800,0
|
|
20241129,174600,77290057680,5800,5800,5800,5800,0
|
|
20241129,174500,77290057680,5800,5800,5800,5800,0
|
|
20241129,174400,77290057680,5800,5800,5800,5800,0
|
|
20241129,174300,77290057680,5800,5800,5800,5800,0
|
|
20241129,174200,77290057680,5800,5800,5800,5800,0
|
|
20241129,174100,77290057680,5800,5800,5800,5800,0
|
|
20241129,174000,77290057680,5800,5800,5800,5800,0
|
|
20241129,173900,77290057680,5800,5800,5800,5800,0
|
|
20241129,173800,77290057680,5800,5800,5800,5800,0
|
|
20241129,173700,77290057680,5800,5800,5800,5800,0
|
|
20241129,173600,77290057680,5800,5800,5800,5800,0
|
|
20241129,173500,77290057680,5800,5800,5800,5800,0
|
|
20241129,173400,77290057680,5800,5800,5800,5800,0
|
|
20241129,173300,77290057680,5800,5800,5800,5800,0
|
|
20241129,173200,77290057680,5800,5800,5800,5800,0
|
|
20241129,173100,77290057680,5800,5800,5800,5800,0
|
|
20241129,173000,77290057680,5800,5800,5800,5800,0
|
|
20241129,172900,77290057680,5800,5800,5800,5800,0
|
|
20241129,172800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,172700,77290057680,5800,5800,5800,5800,0
|
|
20241129,172600,77290057680,5800,5800,5800,5800,0
|
|
20241129,172500,77290057680,5800,5800,5800,5800,0
|
|
20241129,172400,77290057680,5800,5800,5800,5800,0
|
|
20241129,172300,77290057680,5800,5800,5800,5800,0
|
|
20241129,172200,77290057680,5800,5800,5800,5800,0
|
|
20241129,172100,77290057680,5800,5800,5800,5800,0
|
|
20241129,172000,77290057680,5800,5800,5800,5800,0
|
|
20241129,171900,77290057680,5800,5800,5800,5800,0
|
|
20241129,171800,77290057680,5800,5800,5800,5800,0
|
|
20241129,171700,77290057680,5800,5800,5800,5800,0
|
|
20241129,171600,77290057680,5800,5800,5800,5800,0
|
|
20241129,171500,77290057680,5800,5800,5800,5800,0
|
|
20241129,171400,77290057680,5800,5800,5800,5800,0
|
|
20241129,171300,77290057680,5800,5800,5800,5800,0
|
|
20241129,171200,77290057680,5800,5800,5800,5800,0
|
|
20241129,171100,77290057680,5800,5800,5800,5800,0
|
|
20241129,171000,77290057680,5800,5800,5800,5800,0
|
|
20241129,170900,77290057680,5800,5800,5800,5800,0
|
|
20241129,170800,77290057680,5800,5800,5800,5800,0
|
|
20241129,170700,77290057680,5800,5800,5800,5800,0
|
|
20241129,170600,77290057680,5800,5800,5800,5800,0
|
|
20241129,170500,77290057680,5800,5800,5800,5800,0
|
|
20241129,170400,77290057680,5800,5800,5800,5800,0
|
|
20241129,170300,77290057680,5800,5800,5800,5800,0
|
|
20241129,170200,77290057680,5800,5800,5800,5800,0
|
|
20241129,170100,77290057680,5800,5800,5800,5800,0
|
|
20241129,170000,77290057680,5800,5800,5800,5800,0
|
|
20241129,165900,77290057680,5800,5800,5800,5800,0
|
|
20241129,165800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,165700,77290057680,5800,5800,5800,5800,0
|
|
20241129,165600,77290057680,5800,5800,5800,5800,0
|
|
20241129,165500,77290057680,5800,5800,5800,5800,0
|
|
20241129,165400,77290057680,5800,5800,5800,5800,0
|
|
20241129,165300,77290057680,5800,5800,5800,5800,0
|
|
20241129,165200,77290057680,5800,5800,5800,5800,0
|
|
20241129,165100,77290057680,5800,5800,5800,5800,0
|
|
20241129,165000,77290057680,5800,5800,5800,5800,0
|
|
20241129,164900,77290057680,5800,5800,5800,5800,0
|
|
20241129,164800,77290057680,5800,5800,5800,5800,0
|
|
20241129,164700,77290057680,5800,5800,5800,5800,0
|
|
20241129,164600,77290057680,5800,5800,5800,5800,0
|
|
20241129,164500,77290057680,5800,5800,5800,5800,0
|
|
20241129,164400,77290057680,5800,5800,5800,5800,0
|
|
20241129,164300,77290057680,5800,5800,5800,5800,0
|
|
20241129,164200,77290057680,5800,5800,5800,5800,0
|
|
20241129,164100,77290057680,5800,5800,5800,5800,0
|
|
20241129,164000,77290057680,5800,5800,5800,5800,0
|
|
20241129,163900,77290057680,5800,5800,5800,5800,0
|
|
20241129,163800,77290057680,5800,5800,5800,5800,0
|
|
20241129,163700,77290057680,5800,5800,5800,5800,0
|
|
20241129,163600,77290057680,5800,5800,5800,5800,0
|
|
20241129,163500,77290057680,5800,5800,5800,5800,0
|
|
20241129,163400,77290057680,5800,5800,5800,5800,0
|
|
20241129,163300,77290057680,5800,5800,5800,5800,0
|
|
20241129,163200,77290057680,5800,5800,5800,5800,0
|
|
20241129,163100,77290057680,5800,5800,5800,5800,0
|
|
20241129,163000,77290057680,5800,5800,5800,5800,0
|
|
20241129,162900,77290057680,5800,5800,5800,5800,0
|
|
20241129,162800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,162700,77290057680,5800,5800,5800,5800,0
|
|
20241129,162600,77290057680,5800,5800,5800,5800,0
|
|
20241129,162500,77290057680,5800,5800,5800,5800,0
|
|
20241129,162400,77290057680,5800,5800,5800,5800,0
|
|
20241129,162300,77290057680,5800,5800,5800,5800,0
|
|
20241129,162200,77290057680,5800,5800,5800,5800,0
|
|
20241129,162100,77290057680,5800,5800,5800,5800,0
|
|
20241129,162000,77290057680,5800,5800,5800,5800,0
|
|
20241129,161900,77290057680,5800,5800,5800,5800,0
|
|
20241129,161800,77290057680,5800,5800,5800,5800,0
|
|
20241129,161700,77290057680,5800,5800,5800,5800,0
|
|
20241129,161600,77290057680,5800,5800,5800,5800,0
|
|
20241129,161500,77290057680,5800,5800,5800,5800,0
|
|
20241129,161400,77290057680,5800,5800,5800,5800,0
|
|
20241129,161300,77290057680,5800,5800,5800,5800,0
|
|
20241129,161200,77290057680,5800,5800,5800,5800,0
|
|
20241129,161100,77290057680,5800,5800,5800,5800,0
|
|
20241129,161000,77290057680,5800,5800,5800,5800,0
|
|
20241129,160900,77290057680,5800,5800,5800,5800,0
|
|
20241129,160800,77290057680,5800,5800,5800,5800,0
|
|
20241129,160700,77290057680,5800,5800,5800,5800,0
|
|
20241129,160600,77290057680,5800,5800,5800,5800,0
|
|
20241129,160500,77290057680,5800,5800,5800,5800,0
|
|
20241129,160400,77290057680,5800,5800,5800,5800,0
|
|
20241129,160300,77290057680,5800,5800,5800,5800,0
|
|
20241129,160200,77290057680,5800,5800,5800,5800,0
|
|
20241129,160100,77290057680,5800,5800,5800,5800,0
|
|
20241129,160000,77290057680,5800,5800,5800,5800,0
|
|
20241129,155900,77290057680,5800,5800,5800,5800,0
|
|
20241129,155800,77290057680,5800,5800,5800,5800,142409
|
|
20241129,155700,77290057680,5800,5800,5800,5800,0
|
|
20241129,155600,77290057680,5800,5800,5800,5800,0
|
|
20241129,155500,77290057680,5800,5800,5800,5800,0
|
|
20241129,155400,77290057680,5800,5800,5800,5800,0
|
|
20241129,155300,77290057680,5800,5800,5800,5800,0
|
|
20241129,155200,77290057680,5800,5800,5800,5800,0
|
|
20241129,155100,77290057680,5800,5800,5800,5800,0
|
|
20241129,155000,77290057680,5800,5800,5800,5800,0
|
|
20241129,154900,77290057680,5800,5800,5800,5800,0
|
|
20241129,154800,77290057680,5800,5800,5800,5800,0
|
|
20241129,154700,77290057680,5800,5800,5800,5800,0
|
|
20241129,154600,77290057680,5800,5800,5800,5800,0
|
|
20241129,154500,77290057680,5800,5800,5800,5800,0
|
|
20241129,154400,77290057680,5800,5800,5800,5800,0
|
|
20241129,154300,77290057680,5800,5800,5800,5800,0
|
|
20241129,154200,77290057680,5800,5800,5800,5800,0
|
|
20241129,154100,77290057680,5800,5800,5800,5800,0
|
|
20241129,154000,77290057680,5800,5800,5800,5800,0
|
|
20241129,153900,77290057680,5800,5800,5800,5800,0
|
|
20241129,153800,77290057680,5800,5800,5800,5800,0
|
|
20241129,153700,77290057680,5800,5800,5800,5800,0
|
|
20241129,153600,77290057680,5800,5800,5800,5800,0
|
|
20241129,153500,77290057680,5800,5800,5800,5800,0
|
|
20241129,153400,77290057680,5800,5800,5800,5800,0
|
|
20241129,153300,77290057680,5800,5800,5800,5800,0
|
|
20241129,153200,77290057680,5800,5800,5800,5800,0
|
|
20241129,153100,77290057680,5800,5800,5800,5800,0
|
|
20241129,153000,77290057680,5800,5800,5800,5800,142409
|
|
20241129,152900,76464085480,5700,5700,5700,5700,0
|
|
20241129,152800,76464085480,5700,5700,5700,5700,0
|
|
20241129,152700,76464085480,5700,5700,5700,5700,0
|
|
20241129,152600,76464085480,5700,5700,5700,5700,0
|
|
20241129,152500,76464085480,5700,5700,5700,5700,0
|
|
20241129,152400,76464085480,5700,5700,5700,5700,0
|
|
20241129,152300,76464085480,5700,5700,5700,5700,0
|
|
20241129,152200,76464085480,5700,5700,5700,5700,0
|
|
20241129,152100,76464085480,5700,5700,5700,5700,0
|
|
20241129,152000,76464085480,5700,5700,5700,5700,0
|
|
20241129,151900,76464085480,5700,5760,5770,5650,123326
|
|
20241129,151800,75759316380,5770,5720,5790,5690,104910
|
|
20241129,151700,75157080850,5710,5780,5790,5700,96410
|
|
20241129,151600,74603503030,5780,5820,5870,5720,98929
|
|
20241129,151500,74031185640,5820,5890,5960,5740,103371
|
|
20241129,151400,73429732010,5890,5920,5940,5830,54441
|
|
20241129,151300,73110214340,5930,5900,5970,5850,88791
|
|
20241129,151200,72587534390,5900,5970,5990,5900,32995
|
|
20241129,151100,72391504170,5960,5980,6020,5910,52651
|
|
20241129,151000,72077149670,5970,5880,6000,5860,90925
|
|
20241129,150900,71536732160,5890,5950,5950,5820,134142
|
|
20241129,150800,70749389330,5950,5940,5990,5910,42132
|
|
20241129,150700,70498326640,5930,5920,6000,5910,71834
|
|
20241129,150600,70071320840,5920,5980,6040,5920,68793
|
|
20241129,150500,69659997210,5990,6010,6040,5950,58979
|
|
20241129,150400,69306476550,6010,6050,6060,5910,114152
|
|
20241129,150300,68623039140,6050,6050,6120,6030,58159
|
|
20241129,150200,68268571280,6050,6080,6080,6020,42831
|
|
20241129,150100,68010191210,6060,6120,6130,6030,84242
|
|
20241129,150000,67498768310,6120,6110,6160,6070,49150
|
|
20241129,145900,67198123130,6110,6170,6170,6080,66359
|
|
20241129,145800,66791754020,6170,6110,6190,6100,154388
|
|
20241129,145700,65841456220,6110,6080,6120,6010,105329
|
|
20241129,145600,65203432010,6080,6100,6110,6080,23817
|
|
20241129,145500,65058330400,6110,6100,6140,6070,104193
|
|
20241129,145400,64421990100,6100,6140,6140,6070,79374
|
|
20241129,145300,63937712100,6140,6130,6190,6080,219857
|
|
20241129,145200,62587287180,6130,6060,6160,6030,160069
|
|
20241129,145100,61611940120,6060,6030,6090,6010,95958
|
|
20241129,145000,61031267950,6100,6100,6100,6100,0
|
|
20241129,144900,61031267950,6100,6030,6100,6030,99734
|
|
20241129,144800,60424128630,6030,5830,6100,5830,348567
|
|
20241129,144700,58317073590,5840,5880,5920,5820,57909
|
|
20241129,144600,57976820040,5880,5990,5990,5720,179001
|
|
20241129,144500,56930790410,5990,5940,6000,5930,18492
|
|
20241129,144400,56820295100,5940,5940,6020,5940,41564
|
|
20241129,144300,56571519540,5940,5920,5980,5900,31717
|
|
20241129,144200,56383559170,5920,5960,6000,5910,26351
|
|
20241129,144100,56226758950,5950,5930,6020,5900,50528
|
|
20241129,144000,55925132250,5940,5990,5990,5920,44372
|
|
20241129,143900,55660791280,5990,6020,6050,5940,84369
|
|
20241129,143800,55154528550,6030,5970,6050,5930,83475
|
|
20241129,143700,54653454100,5980,5890,6010,5890,95391
|
|
20241129,143600,54083351570,5900,5920,5950,5870,63183
|
|
20241129,143500,53709433310,5920,5960,5990,5870,79169
|
|
20241129,143400,53239363620,5950,5990,6000,5910,85546
|
|
20241129,143300,52730585280,5990,5970,6020,5950,59400
|
|
20241129,143200,52375025680,5970,6020,6060,5960,76271
|
|
20241129,143100,51916622250,6020,5980,6020,5960,75103
|
|
20241129,143000,51467059380,5990,6020,6070,5960,139407
|
|
20241129,142900,50626219160,6030,5980,6060,5970,171327
|
|
20241129,142800,49593322590,5970,5990,6010,5950,114752
|
|
20241129,142700,48907040110,6000,6020,6040,5950,235522
|
|
20241129,142600,47491364900,6020,5880,6030,5830,381919
|
|
20241129,142500,45231658900,5890,5570,5900,5550,249922
|
|
20241129,142400,43786239950,5560,5560,5600,5540,10000
|
|
20241129,142300,43730568800,5570,5530,5620,5530,17200
|
|
20241129,142200,43634577810,5530,5480,5610,5480,21991
|
|
20241129,142100,43512320010,5500,5520,5550,5450,25711
|
|
20241129,142000,43371016240,5520,5570,5600,5520,12921
|
|
20241129,141900,43299326800,5580,5570,5610,5560,17353
|
|
20241129,141800,43202376720,5570,5590,5600,5530,13312
|
|
20241129,141700,43128358760,5590,5620,5640,5540,31029
|
|
20241129,141600,42955033880,5620,5580,5680,5530,42740
|
|
20241129,141500,42715737320,5580,5570,5660,5560,103653
|
|
20241129,141400,42134583010,5570,5480,5610,5450,78391
|
|
20241129,141300,41701159460,5480,5420,5480,5380,43632
|
|
20241129,141200,41464180690,5420,5390,5480,5380,41413
|
|
20241129,141100,41239438750,5380,5390,5490,5370,72258
|
|
20241129,141000,40847470600,5380,5590,5590,5350,112569
|
|
20241129,140900,40233253240,5580,5600,5630,5560,16514
|
|
20241129,140800,40141046640,5600,5640,5670,5550,38995
|
|
20241129,140700,39923095510,5650,5650,5670,5630,8593
|
|
20241129,140600,39874574590,5640,5660,5700,5640,25333
|
|
20241129,140500,39730919340,5660,5650,5700,5640,12929
|
|
20241129,140400,39657694140,5650,5630,5700,5620,11963
|
|
20241129,140300,39589887440,5620,5640,5650,5620,10480
|
|
20241129,140200,39530858870,5640,5650,5680,5640,23828
|
|
20241129,140100,39396117160,5640,5590,5650,5570,23666
|
|
20241129,140000,39263521500,5600,5660,5670,5590,19858
|
|
20241129,135900,39151768980,5670,5700,5720,5640,31303
|
|
20241129,135800,38973755940,5690,5620,5720,5560,39172
|
|
20241129,135700,38752364280,5620,5620,5630,5550,44942
|
|
20241129,135600,38501084290,5630,5680,5690,5590,80074
|
|
20241129,135500,38050637600,5680,5710,5720,5680,33140
|
|
20241129,135400,37861673780,5710,5700,5710,5650,30497
|
|
20241129,135300,37688387310,5700,5660,5710,5650,18494
|
|
20241129,135200,37583306120,5670,5670,5720,5630,59836
|
|
20241129,135100,37244390050,5670,5690,5720,5660,64489
|
|
20241129,135000,36877665600,5690,5770,5800,5630,94302
|
|
20241129,134900,36339444130,5770,5790,5800,5730,74647
|
|
20241129,134800,35909776880,5790,5850,5870,5760,92524
|
|
20241129,134700,35372484450,5850,5800,5900,5770,135075
|
|
20241129,134600,34583960530,5790,5780,5830,5750,66740
|
|
20241129,134500,34198044130,5790,5740,5850,5730,183766
|
|
20241129,134400,33132045450,5740,5610,5790,5600,217469
|
|
20241129,134300,31885258980,5610,5620,5620,5590,14122
|
|
20241129,134200,31806085520,5610,5570,5640,5550,24612
|
|
20241129,134100,31668367320,5550,5610,5610,5540,23986
|
|
20241129,134000,31534783130,5610,5600,5690,5580,59669
|
|
20241129,133900,31198227300,5600,5580,5660,5540,72484
|
|
20241129,133800,30792816500,5590,5510,5590,5470,29478
|
|
20241129,133700,30630221260,5510,5510,5550,5490,21556
|
|
20241129,133600,30511008800,5490,5560,5560,5440,54839
|
|
20241129,133500,30209401420,5560,5510,5590,5510,42093
|
|
20241129,133400,29976433050,5510,5600,5670,5510,45219
|
|
20241129,133300,29723158770,5590,5630,5630,5570,22871
|
|
20241129,133200,29595380480,5630,5630,5730,5580,92656
|
|
20241129,133100,29071294280,5640,5550,5640,5530,55884
|
|
20241129,133000,28758528440,5530,5610,5610,5500,67516
|
|
20241129,132900,28384498520,5590,5560,5630,5560,33632
|
|
20241129,132800,28196661220,5560,5640,5640,5530,69525
|
|
20241129,132700,27809144620,5640,5630,5680,5600,28170
|
|
20241129,132600,27650619950,5640,5670,5740,5580,94006
|
|
20241129,132500,27119710610,5690,5710,5710,5640,51422
|
|
20241129,132400,26828515560,5710,5770,5780,5670,40663
|
|
20241129,132300,26595676450,5780,5690,5780,5680,68354
|
|
20241129,132200,26204017550,5690,5670,5750,5660,40219
|
|
20241129,132100,25974913740,5670,5680,5730,5650,71570
|
|
20241129,132000,25568238590,5700,5720,5820,5660,140859
|
|
20241129,131900,24760901130,5710,5760,5770,5700,85778
|
|
20241129,131800,24269118370,5770,5800,5800,5720,185106
|
|
20241129,131700,23201019200,5800,5620,5800,5560,264648
|
|
20241129,131600,21690186760,5610,5450,5650,5390,138642
|
|
20241129,131500,20923423070,5450,5430,5510,5420,53075
|
|
20241129,131400,20633165050,5430,5430,5490,5370,75683
|
|
20241129,131300,20222471200,5440,5470,5500,5390,114982
|
|
20241129,131200,19596096940,5460,5590,5600,5450,134345
|
|
20241129,131100,18857235440,5590,5630,5640,5550,93667
|
|
20241129,131000,18334907630,5630,5670,5670,5590,71106
|
|
20241129,130900,17935190410,5680,5640,5720,5580,111964
|
|
20241129,130800,17300750880,5640,5640,5680,5600,77649
|
|
20241129,130700,16863132410,5650,5710,5740,5640,90079
|
|
20241129,130600,16351768360,5730,5710,5750,5620,200014
|
|
20241129,130500,15212095830,5690,5580,5720,5540,236725
|
|
20241129,130400,13873906020,5600,5520,5630,5510,144080
|
|
20241129,130300,13068259940,5520,5570,5580,5460,123142
|
|
20241129,130200,12389118060,5580,5570,5650,5530,216577
|
|
20241129,130100,11178792560,5570,5550,5620,5520,375489
|
|
20241129,130000,9089093930,5450,5450,5450,5450,0
|
|
20241129,125900,9089093930,5450,5390,5450,5380,61446
|
|
20241129,125800,8755651270,5390,5120,5400,5120,186916
|
|
20241129,125700,7761569920,5120,5110,5120,5100,1827
|
|
20241129,125600,7752223670,5110,5090,5110,5080,2899
|
|
20241129,125500,7737458970,5090,5140,5150,5080,14834
|
|
20241129,125400,7661665470,5140,5070,5220,5070,41417
|
|
20241129,125300,7448076180,5060,5060,5090,5050,3986
|
|
20241129,125200,7427850670,5050,5060,5070,5050,2310
|
|
20241129,125100,7416170790,5050,5060,5070,5050,6043
|
|
20241129,125000,7385650780,5070,5060,5070,5050,1433
|
|
20241129,124900,7378408680,5060,5060,5070,5050,393
|
|
20241129,124800,7376420160,5060,5050,5060,5050,1207
|
|
20241129,124700,7370321540,5040,5070,5070,5040,1779
|
|
20241129,124600,7361323920,5050,5090,5100,5050,5813
|
|
20241129,124500,7331811430,5090,5050,5100,5050,12390
|
|
20241129,124400,7268864010,5050,5050,5050,5030,2019
|
|
20241129,124300,7258707980,5030,5050,5050,5030,3043
|
|
20241129,124200,7243369500,5050,5050,5060,5040,547
|
|
20241129,124100,7240606160,5060,5050,5060,5040,598
|
|
20241129,124000,7237586490,5040,5040,5040,5040,9
|
|
20241129,123900,7237541130,5040,5070,5070,5030,344
|
|
20241129,123800,7235800810,5070,5030,5070,5020,2067
|
|
20241129,123700,7225356980,5050,5020,5050,5020,1940
|
|
20241129,123600,7215580590,5020,5030,5040,5020,202
|
|
20241129,123500,7214565900,5040,5030,5040,5030,628
|
|
20241129,123400,7211404650,5030,5030,5030,5010,119
|
|
20241129,123300,7210806200,5010,5020,5020,4985,5957
|
|
20241129,123200,7181034030,5030,5020,5030,5020,98
|
|
20241129,123100,7180541530,5030,5040,5040,5030,111
|
|
20241129,123000,7179982110,5040,5020,5040,5020,653
|
|
20241129,122900,7176701580,5020,5050,5050,5000,5361
|
|
20241129,122800,7149797160,5070,5070,5080,5050,2232
|
|
20241129,122700,7138501810,5070,5060,5090,5060,4802
|
|
20241129,122600,7114107520,5060,5080,5080,5050,3227
|
|
20241129,122500,7097773820,5070,5060,5080,5060,5900
|
|
20241129,122400,7067856310,5070,5050,5070,5030,4808
|
|
20241129,122300,7043563510,5050,5040,5060,5040,1193
|
|
20241129,122200,7037544190,5050,5040,5050,5040,2475
|
|
20241129,122100,7025060320,5050,5040,5050,5030,1135
|
|
20241129,122000,7019342260,5040,5040,5040,5020,939
|
|
20241129,121900,7014618590,5030,5050,5060,5030,347
|
|
20241129,121800,7012866160,5070,5050,5070,5040,3998
|
|
20241129,121700,6992660050,5050,5020,5050,5010,3642
|
|
20241129,121600,6974330390,5020,5000,5020,4995,3018
|
|
20241129,121500,6959235870,5000,4995,5000,4985,3663
|
|
20241129,121400,6940936560,4990,5030,5030,4990,1432
|
|
20241129,121300,6933748570,5020,5020,5030,5020,708
|
|
20241129,121200,6930192890,5020,5010,5030,5010,1545
|
|
20241129,121100,6922431920,5010,5020,5030,5010,2400
|
|
20241129,121000,6910369860,5020,5010,5020,5000,2268
|
|
20241129,120900,6898993930,5010,5000,5020,4990,6738
|
|
20241129,120800,6865280160,5000,4970,5000,4965,3534
|
|
20241129,120700,6847655795,4970,4965,4970,4965,142
|
|
20241129,120600,6846950695,4965,4965,4970,4965,667
|
|
20241129,120500,6843637685,4970,4970,4975,4970,379
|
|
20241129,120400,6841753955,4970,4975,4980,4970,389
|
|
20241129,120300,6839818845,4975,4980,4980,4965,1610
|
|
20241129,120200,6831809665,4980,4980,4990,4980,1581
|
|
20241129,120100,6823934770,4980,4990,4990,4980,644
|
|
20241129,120000,6820722010,4990,4990,5000,4980,2250
|
|
20241129,115900,6809482510,4995,4980,4995,4980,1217
|
|
20241129,115800,6803411830,4980,4985,4985,4970,337
|
|
20241129,115700,6801732790,4985,4970,4985,4970,85
|
|
20241129,115600,6801309825,4970,4970,4970,4970,1568
|
|
20241129,115500,6793516865,4970,4975,4975,4965,1547
|
|
20241129,115400,6785827415,4980,4985,4990,4970,2542
|
|
20241129,115300,6773183375,4980,4950,4980,4950,2052
|
|
20241129,115200,6762990860,4950,4950,4950,4945,866
|
|
20241129,115100,6758704355,4950,4940,4950,4940,232
|
|
20241129,115000,6757557265,4940,4955,4955,4940,25
|
|
20241129,114900,6757433735,4940,4950,4960,4940,1777
|
|
20241129,114800,6748647505,4940,4950,4950,4940,254
|
|
20241129,114700,6747391735,4940,4945,4955,4940,54
|
|
20241129,114600,6747124630,4935,4950,4950,4935,2784
|
|
20241129,114500,6733357125,4950,4945,4950,4945,60
|
|
20241129,114400,6733060325,4950,4935,4950,4935,417
|
|
20241129,114300,6731002260,4930,4930,4930,4930,253
|
|
20241129,114200,6729754970,4935,4940,4945,4935,50
|
|
20241129,114100,6729507990,4925,4940,4945,4925,555
|
|
20241129,114000,6726774065,4940,4940,4940,4940,51
|
|
20241129,113900,6726522125,4950,4925,4950,4925,207
|
|
20241129,113800,6725501880,4925,4950,4955,4925,109
|
|
20241129,113700,6724964440,4925,4935,4955,4925,768
|
|
20241129,113600,6721176740,4960,4935,4960,4935,211
|
|
20241129,113500,6720132955,4940,4975,4975,4940,1383
|
|
20241129,113400,6713277945,4975,4970,4980,4970,654
|
|
20241129,113300,6710021820,4965,4995,4995,4965,2008
|
|
20241129,113200,6700026475,4995,4965,5000,4965,7570
|
|
20241129,113100,6662249935,4965,4960,4965,4940,518
|
|
20241129,113000,6659680190,4945,4920,4985,4920,2489
|
|
20241129,112900,6647324665,4925,4925,4925,4925,2
|
|
20241129,112800,6647314815,4905,4940,4945,4905,738
|
|
20241129,112700,6643689320,4945,4935,4945,4935,216
|
|
20241129,112600,6642622910,4945,4945,4945,4940,52
|
|
20241129,112500,6642365890,4940,4930,4950,4930,1384
|
|
20241129,112400,6635528965,4900,4945,4945,4890,8916
|
|
20241129,112300,6591743740,4920,4950,4950,4920,478
|
|
20241129,112200,6589383060,4950,4935,4950,4935,182
|
|
20241129,112100,6588482905,4910,4930,4940,4910,1618
|
|
20241129,112000,6580533495,4915,4920,4925,4915,2716
|
|
20241129,111900,6567174950,4925,4920,4925,4920,141
|
|
20241129,111800,6566480650,4905,4910,4920,4905,1567
|
|
20241129,111700,6558786755,4910,4905,4910,4905,187
|
|
20241129,111600,6557869495,4905,4910,4915,4905,553
|
|
20241129,111500,6555156320,4915,4910,4915,4900,1257
|
|
20241129,111400,6548991200,4915,4910,4915,4910,154
|
|
20241129,111300,6548235055,4905,4905,4930,4900,2341
|
|
20241129,111200,6536752055,4900,4905,4935,4900,3433
|
|
20241129,111100,6519909215,4905,4930,4930,4905,2581
|
|
20241129,111000,6507208110,4930,4930,4930,4930,340
|
|
20241129,110900,6505531910,4930,4935,4935,4930,43
|
|
20241129,110800,6505319915,4935,4925,4935,4925,544
|
|
20241129,110700,6502635375,4925,4920,4925,4920,160
|
|
20241129,110600,6501847660,4920,4910,4920,4905,1168
|
|
20241129,110500,6496112770,4910,4920,4920,4905,2572
|
|
20241129,110400,6483484505,4915,4910,4920,4905,299
|
|
20241129,110300,6482015665,4910,4925,4925,4900,4012
|
|
20241129,110200,6462282835,4925,4940,4940,4925,303
|
|
20241129,110100,6460788205,4935,4940,4950,4935,1215
|
|
20241129,110000,6454787860,4940,4955,4955,4940,5137
|
|
20241129,105900,6429361420,4960,4960,4960,4960,1155
|
|
20241129,105800,6423632620,4960,4965,4970,4960,1013
|
|
20241129,105700,6418604015,4965,4965,4970,4960,471
|
|
20241129,105600,6416265600,4965,4960,4965,4960,800
|
|
20241129,105500,6412294100,4970,4965,4970,4950,3000
|
|
20241129,105400,6397406410,4970,4965,4970,4950,1828
|
|
20241129,105300,6388331895,4965,4955,4965,4955,1212
|
|
20241129,105200,6382321870,4955,4960,4965,4955,1231
|
|
20241129,105100,6376215995,4960,4955,4960,4940,6532
|
|
20241129,105000,6343914900,4940,4945,4965,4940,4191
|
|
20241129,104900,6323201500,4965,4945,4965,4940,7227
|
|
20241129,104800,6287404860,4955,4945,4965,4940,1836
|
|
20241129,104700,6278314265,4940,4965,4970,4940,3589
|
|
20241129,104600,6260515400,4965,4985,4985,4945,9487
|
|
20241129,104500,6213491665,4985,4985,4990,4965,3249
|
|
20241129,104400,6197324150,4985,4980,4995,4965,12432
|
|
20241129,104300,6135331390,4975,4965,4980,4955,3976
|
|
20241129,104200,6115562650,4960,4960,4960,4955,1231
|
|
20241129,104100,6109457050,4955,4950,4965,4950,2088
|
|
20241129,104000,6099098440,4950,4950,4955,4940,2342
|
|
20241129,103900,6087515135,4950,4940,4950,4940,146
|
|
20241129,103800,6086793775,4925,4955,4955,4915,3107
|
|
20241129,103700,6071445825,4955,4950,4960,4940,988
|
|
20241129,103600,6066556650,4945,4935,4945,4935,3075
|
|
20241129,103500,6051363365,4935,4905,4935,4905,3506
|
|
20241129,103400,6034126150,4905,4895,4905,4895,794
|
|
20241129,103300,6030237060,4895,4895,4910,4895,1224
|
|
20241129,103200,6024229775,4895,4895,4900,4895,522
|
|
20241129,103100,6021674505,4895,4900,4910,4895,308
|
|
20241129,103000,6020165195,4885,4895,4910,4885,5762
|
|
20241129,102900,5991970560,4895,4900,4915,4890,1344
|
|
20241129,102800,5985386025,4905,4920,4930,4905,1790
|
|
20241129,102700,5976587960,4915,4915,4930,4915,1854
|
|
20241129,102600,5967458140,4890,4920,4930,4890,1140
|
|
20241129,102500,5961865575,4925,4910,4925,4905,2113
|
|
20241129,102400,5951485300,4910,4905,4930,4900,2426
|
|
20241129,102300,5939576750,4905,4920,4935,4870,2462
|
|
20241129,102200,5927544830,4925,4880,4930,4875,1489
|
|
20241129,102100,5920256185,4875,4865,4880,4855,952
|
|
20241129,102000,5915620185,4850,4850,4855,4840,15573
|
|
20241129,101900,5840100175,4855,4870,4875,4845,10731
|
|
20241129,101800,5787973415,4875,4875,4875,4865,2077
|
|
20241129,101700,5777858720,4880,4880,4885,4870,5751
|
|
20241129,101600,5749837580,4875,4875,4885,4875,3904
|
|
20241129,101500,5730792075,4880,4885,4885,4875,2451
|
|
20241129,101400,5718834520,4885,4890,4890,4870,3111
|
|
20241129,101300,5703662240,4885,4925,4925,4870,10280
|
|
20241129,101200,5653357485,4925,4910,4925,4910,3995
|
|
20241129,101100,5633717665,4920,4875,4920,4865,2937
|
|
20241129,101000,5619319855,4865,4930,4945,4855,20091
|
|
20241129,100900,5520979535,4930,4950,4950,4905,11106
|
|
20241129,100800,5466222185,4960,4950,4965,4945,1413
|
|
20241129,100700,5459224945,4965,4965,4965,4945,6371
|
|
20241129,100600,5427649760,4980,4955,4995,4955,1860
|
|
20241129,100500,5418386315,4995,4960,4995,4940,1852
|
|
20241129,100400,5409211170,4940,4980,4980,4915,5602
|
|
20241129,100300,5381546720,4980,4995,4995,4960,4192
|
|
20241129,100200,5360706975,4995,4985,5020,4975,5422
|
|
20241129,100100,5333663850,5010,4995,5030,4975,11219
|
|
20241129,100000,5277487340,4995,4970,5000,4965,8345
|
|
20241129,095900,5235882760,4960,4950,4970,4945,12486
|
|
20241129,095800,5173974560,4945,4925,4950,4920,13380
|
|
20241129,095700,5108080495,4920,4960,4960,4920,11154
|
|
20241129,095600,5052969465,4960,4985,4985,4955,22519
|
|
20241129,095500,4941069870,4985,4990,4990,4965,15423
|
|
20241129,095400,4864329870,4985,4970,4985,4965,7693
|
|
20241129,095300,4826016135,4965,5030,5030,4950,24396
|
|
20241129,095200,4704427370,5020,5020,5080,4995,19396
|
|
20241129,095100,4607180880,5020,5080,5080,5000,21290
|
|
20241129,095000,4500139070,5080,5090,5100,5060,9583
|
|
20241129,094900,4451480940,5090,5070,5100,5040,14577
|
|
20241129,094800,4377641450,5070,5170,5190,5060,23964
|
|
20241129,094700,4254986520,5170,5230,5230,5090,61225
|
|
20241129,094600,3939551750,5240,5260,5350,5210,101147
|
|
20241129,094500,3404286610,5260,5280,5280,5250,5848
|
|
20241129,094400,3373522690,5270,5150,5290,5150,26297
|
|
20241129,094300,3235723130,5150,5170,5170,5150,7973
|
|
20241129,094200,3194620270,5190,5210,5220,5160,15915
|
|
20241129,094100,3112088830,5220,5200,5240,5190,7325
|
|
20241129,094000,3073891490,5200,5220,5240,5190,6874
|
|
20241129,093900,3038039930,5210,5230,5240,5210,8028
|
|
20241129,093800,2996113200,5230,5250,5270,5230,9791
|
|
20241129,093700,2944739810,5250,5240,5290,5240,28023
|
|
20241129,093600,2796956030,5240,5230,5250,5200,6314
|
|
20241129,093500,2764015890,5210,5260,5260,5210,8189
|
|
20241129,093400,2721111060,5250,5290,5300,5200,39617
|
|
20241129,093300,2512055800,5290,5180,5290,5170,26130
|
|
20241129,093200,2375155550,5170,5150,5180,5150,1515
|
|
20241129,093100,2367338120,5140,5180,5190,5140,8828
|
|
20241129,093000,2321828670,5180,5160,5190,5160,2996
|
|
20241129,092900,2306315610,5150,5190,5200,5150,3681
|
|
20241129,092800,2287299140,5200,5180,5210,5180,1912
|
|
20241129,092700,2277366660,5180,5200,5220,5140,11170
|
|
20241129,092600,2219548010,5200,5230,5240,5200,9847
|
|
20241129,092500,2168079520,5240,5200,5240,5200,11112
|
|
20241129,092400,2109998260,5200,5220,5230,5200,13375
|
|
20241129,092300,2040271520,5220,5180,5230,5170,8976
|
|
20241129,092200,1993478150,5180,5140,5180,5140,6656
|
|
20241129,092100,1959119290,5170,5140,5170,5120,8137
|
|
20241129,092000,1917369340,5140,5170,5200,5140,4565
|
|
20241129,091900,1893839450,5200,5220,5220,5150,10262
|
|
20241129,091800,1840646500,5220,5110,5240,5100,18994
|
|
20241129,091700,1742351910,5110,5190,5200,5100,17821
|
|
20241129,091600,1650771990,5210,5210,5230,5170,13659
|
|
20241129,091500,1579773270,5210,5280,5280,5180,22897
|
|
20241129,091400,1460004580,5270,5140,5280,5110,49240
|
|
20241129,091300,1203523780,5140,5160,5170,5130,10309
|
|
20241129,091200,1150382850,5170,5180,5190,5160,6405
|
|
20241129,091100,1117240660,5170,5160,5200,5150,18855
|
|
20241129,091000,1019614940,5180,5200,5220,5160,23954
|
|
20241129,090900,895039200,5220,5100,5250,5100,43904
|
|
20241129,090800,666944130,5090,5080,5100,5060,7114
|
|
20241129,090700,630864290,5070,5110,5120,5050,12768
|
|
20241129,090600,565903620,5110,5120,5190,5110,25080
|
|
20241129,090500,436649530,5110,5130,5140,5050,8637
|
|
20241129,090400,392662370,5130,5040,5170,5020,32775
|
|
20241129,090300,226199260,5040,5050,5060,5020,4774
|
|
20241129,090200,202136250,5050,5050,5060,5020,3857
|
|
20241129,090100,182664360,5010,5030,5070,4995,14445
|
|
20241129,090000,110014725,5030,4960,5050,4945,22074
|