756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,213300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,213200,7577373450,33700,33700,33700,33700,0
|
|
20241129,213100,7577373450,33700,33700,33700,33700,0
|
|
20241129,213000,7577373450,33700,33700,33700,33700,0
|
|
20241129,212900,7577373450,33700,33700,33700,33700,0
|
|
20241129,212800,7577373450,33700,33700,33700,33700,0
|
|
20241129,212700,7577373450,33700,33700,33700,33700,0
|
|
20241129,212600,7577373450,33700,33700,33700,33700,0
|
|
20241129,212500,7577373450,33700,33700,33700,33700,0
|
|
20241129,212400,7577373450,33700,33700,33700,33700,0
|
|
20241129,212300,7577373450,33700,33700,33700,33700,0
|
|
20241129,212200,7577373450,33700,33700,33700,33700,0
|
|
20241129,212100,7577373450,33700,33700,33700,33700,0
|
|
20241129,212000,7577373450,33700,33700,33700,33700,0
|
|
20241129,211900,7577373450,33700,33700,33700,33700,0
|
|
20241129,211800,7577373450,33700,33700,33700,33700,0
|
|
20241129,211700,7577373450,33700,33700,33700,33700,0
|
|
20241129,211600,7577373450,33700,33700,33700,33700,0
|
|
20241129,211500,7577373450,33700,33700,33700,33700,0
|
|
20241129,211400,7577373450,33700,33700,33700,33700,0
|
|
20241129,211300,7577373450,33700,33700,33700,33700,0
|
|
20241129,211200,7577373450,33700,33700,33700,33700,0
|
|
20241129,211100,7577373450,33700,33700,33700,33700,0
|
|
20241129,211000,7577373450,33700,33700,33700,33700,0
|
|
20241129,210900,7577373450,33700,33700,33700,33700,0
|
|
20241129,210800,7577373450,33700,33700,33700,33700,0
|
|
20241129,210700,7577373450,33700,33700,33700,33700,0
|
|
20241129,210600,7577373450,33700,33700,33700,33700,0
|
|
20241129,210500,7577373450,33700,33700,33700,33700,0
|
|
20241129,210400,7577373450,33700,33700,33700,33700,0
|
|
20241129,210300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,210200,7577373450,33700,33700,33700,33700,0
|
|
20241129,210100,7577373450,33700,33700,33700,33700,0
|
|
20241129,210000,7577373450,33700,33700,33700,33700,0
|
|
20241129,205900,7577373450,33700,33700,33700,33700,0
|
|
20241129,205800,7577373450,33700,33700,33700,33700,0
|
|
20241129,205700,7577373450,33700,33700,33700,33700,0
|
|
20241129,205600,7577373450,33700,33700,33700,33700,0
|
|
20241129,205500,7577373450,33700,33700,33700,33700,0
|
|
20241129,205400,7577373450,33700,33700,33700,33700,0
|
|
20241129,205300,7577373450,33700,33700,33700,33700,0
|
|
20241129,205200,7577373450,33700,33700,33700,33700,0
|
|
20241129,205100,7577373450,33700,33700,33700,33700,0
|
|
20241129,205000,7577373450,33700,33700,33700,33700,0
|
|
20241129,204900,7577373450,33700,33700,33700,33700,0
|
|
20241129,204800,7577373450,33700,33700,33700,33700,0
|
|
20241129,204700,7577373450,33700,33700,33700,33700,0
|
|
20241129,204600,7577373450,33700,33700,33700,33700,0
|
|
20241129,204500,7577373450,33700,33700,33700,33700,0
|
|
20241129,204400,7577373450,33700,33700,33700,33700,0
|
|
20241129,204300,7577373450,33700,33700,33700,33700,0
|
|
20241129,204200,7577373450,33700,33700,33700,33700,0
|
|
20241129,204100,7577373450,33700,33700,33700,33700,0
|
|
20241129,204000,7577373450,33700,33700,33700,33700,0
|
|
20241129,203900,7577373450,33700,33700,33700,33700,0
|
|
20241129,203800,7577373450,33700,33700,33700,33700,0
|
|
20241129,203700,7577373450,33700,33700,33700,33700,0
|
|
20241129,203600,7577373450,33700,33700,33700,33700,0
|
|
20241129,203500,7577373450,33700,33700,33700,33700,0
|
|
20241129,203400,7577373450,33700,33700,33700,33700,0
|
|
20241129,203300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,203200,7577373450,33700,33700,33700,33700,0
|
|
20241129,203100,7577373450,33700,33700,33700,33700,0
|
|
20241129,203000,7577373450,33700,33700,33700,33700,0
|
|
20241129,202900,7577373450,33700,33700,33700,33700,0
|
|
20241129,202800,7577373450,33700,33700,33700,33700,0
|
|
20241129,202700,7577373450,33700,33700,33700,33700,0
|
|
20241129,202600,7577373450,33700,33700,33700,33700,0
|
|
20241129,202500,7577373450,33700,33700,33700,33700,0
|
|
20241129,202400,7577373450,33700,33700,33700,33700,0
|
|
20241129,202300,7577373450,33700,33700,33700,33700,0
|
|
20241129,202200,7577373450,33700,33700,33700,33700,0
|
|
20241129,202100,7577373450,33700,33700,33700,33700,0
|
|
20241129,202000,7577373450,33700,33700,33700,33700,0
|
|
20241129,201900,7577373450,33700,33700,33700,33700,0
|
|
20241129,201800,7577373450,33700,33700,33700,33700,0
|
|
20241129,201700,7577373450,33700,33700,33700,33700,0
|
|
20241129,201600,7577373450,33700,33700,33700,33700,0
|
|
20241129,201500,7577373450,33700,33700,33700,33700,0
|
|
20241129,201400,7577373450,33700,33700,33700,33700,0
|
|
20241129,201300,7577373450,33700,33700,33700,33700,0
|
|
20241129,201200,7577373450,33700,33700,33700,33700,0
|
|
20241129,201100,7577373450,33700,33700,33700,33700,0
|
|
20241129,201000,7577373450,33700,33700,33700,33700,0
|
|
20241129,200900,7577373450,33700,33700,33700,33700,0
|
|
20241129,200800,7577373450,33700,33700,33700,33700,0
|
|
20241129,200700,7577373450,33700,33700,33700,33700,0
|
|
20241129,200600,7577373450,33700,33700,33700,33700,0
|
|
20241129,200500,7577373450,33700,33700,33700,33700,0
|
|
20241129,200400,7577373450,33700,33700,33700,33700,0
|
|
20241129,200300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,200200,7577373450,33700,33700,33700,33700,0
|
|
20241129,200100,7577373450,33700,33700,33700,33700,0
|
|
20241129,200000,7577373450,33700,33700,33700,33700,0
|
|
20241129,195900,7577373450,33700,33700,33700,33700,0
|
|
20241129,195800,7577373450,33700,33700,33700,33700,0
|
|
20241129,195700,7577373450,33700,33700,33700,33700,0
|
|
20241129,195600,7577373450,33700,33700,33700,33700,0
|
|
20241129,195500,7577373450,33700,33700,33700,33700,0
|
|
20241129,195400,7577373450,33700,33700,33700,33700,0
|
|
20241129,195300,7577373450,33700,33700,33700,33700,0
|
|
20241129,195200,7577373450,33700,33700,33700,33700,0
|
|
20241129,195100,7577373450,33700,33700,33700,33700,0
|
|
20241129,195000,7577373450,33700,33700,33700,33700,0
|
|
20241129,194900,7577373450,33700,33700,33700,33700,0
|
|
20241129,194800,7577373450,33700,33700,33700,33700,0
|
|
20241129,194700,7577373450,33700,33700,33700,33700,0
|
|
20241129,194600,7577373450,33700,33700,33700,33700,0
|
|
20241129,194500,7577373450,33700,33700,33700,33700,0
|
|
20241129,194400,7577373450,33700,33700,33700,33700,0
|
|
20241129,194300,7577373450,33700,33700,33700,33700,0
|
|
20241129,194200,7577373450,33700,33700,33700,33700,0
|
|
20241129,194100,7577373450,33700,33700,33700,33700,0
|
|
20241129,194000,7577373450,33700,33700,33700,33700,0
|
|
20241129,193900,7577373450,33700,33700,33700,33700,0
|
|
20241129,193800,7577373450,33700,33700,33700,33700,0
|
|
20241129,193700,7577373450,33700,33700,33700,33700,0
|
|
20241129,193600,7577373450,33700,33700,33700,33700,0
|
|
20241129,193500,7577373450,33700,33700,33700,33700,0
|
|
20241129,193400,7577373450,33700,33700,33700,33700,0
|
|
20241129,193300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,193200,7577373450,33700,33700,33700,33700,0
|
|
20241129,193100,7577373450,33700,33700,33700,33700,0
|
|
20241129,193000,7577373450,33700,33700,33700,33700,0
|
|
20241129,192900,7577373450,33700,33700,33700,33700,0
|
|
20241129,192800,7577373450,33700,33700,33700,33700,0
|
|
20241129,192700,7577373450,33700,33700,33700,33700,0
|
|
20241129,192600,7577373450,33700,33700,33700,33700,0
|
|
20241129,192500,7577373450,33700,33700,33700,33700,0
|
|
20241129,192400,7577373450,33700,33700,33700,33700,0
|
|
20241129,192300,7577373450,33700,33700,33700,33700,0
|
|
20241129,192200,7577373450,33700,33700,33700,33700,0
|
|
20241129,192100,7577373450,33700,33700,33700,33700,0
|
|
20241129,192000,7577373450,33700,33700,33700,33700,0
|
|
20241129,191900,7577373450,33700,33700,33700,33700,0
|
|
20241129,191800,7577373450,33700,33700,33700,33700,0
|
|
20241129,191700,7577373450,33700,33700,33700,33700,0
|
|
20241129,191600,7577373450,33700,33700,33700,33700,0
|
|
20241129,191500,7577373450,33700,33700,33700,33700,0
|
|
20241129,191400,7577373450,33700,33700,33700,33700,0
|
|
20241129,191300,7577373450,33700,33700,33700,33700,0
|
|
20241129,191200,7577373450,33700,33700,33700,33700,0
|
|
20241129,191100,7577373450,33700,33700,33700,33700,0
|
|
20241129,191000,7577373450,33700,33700,33700,33700,0
|
|
20241129,190900,7577373450,33700,33700,33700,33700,0
|
|
20241129,190800,7577373450,33700,33700,33700,33700,0
|
|
20241129,190700,7577373450,33700,33700,33700,33700,0
|
|
20241129,190600,7577373450,33700,33700,33700,33700,0
|
|
20241129,190500,7577373450,33700,33700,33700,33700,0
|
|
20241129,190400,7577373450,33700,33700,33700,33700,0
|
|
20241129,190300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,190200,7577373450,33700,33700,33700,33700,0
|
|
20241129,190100,7577373450,33700,33700,33700,33700,0
|
|
20241129,190000,7577373450,33700,33700,33700,33700,0
|
|
20241129,185900,7577373450,33700,33700,33700,33700,0
|
|
20241129,185800,7577373450,33700,33700,33700,33700,0
|
|
20241129,185700,7577373450,33700,33700,33700,33700,0
|
|
20241129,185600,7577373450,33700,33700,33700,33700,0
|
|
20241129,185500,7577373450,33700,33700,33700,33700,0
|
|
20241129,185400,7577373450,33700,33700,33700,33700,0
|
|
20241129,185300,7577373450,33700,33700,33700,33700,0
|
|
20241129,185200,7577373450,33700,33700,33700,33700,0
|
|
20241129,185100,7577373450,33700,33700,33700,33700,0
|
|
20241129,185000,7577373450,33700,33700,33700,33700,0
|
|
20241129,184900,7577373450,33700,33700,33700,33700,0
|
|
20241129,184800,7577373450,33700,33700,33700,33700,0
|
|
20241129,184700,7577373450,33700,33700,33700,33700,0
|
|
20241129,184600,7577373450,33700,33700,33700,33700,0
|
|
20241129,184500,7577373450,33700,33700,33700,33700,0
|
|
20241129,184400,7577373450,33700,33700,33700,33700,0
|
|
20241129,184300,7577373450,33700,33700,33700,33700,0
|
|
20241129,184200,7577373450,33700,33700,33700,33700,0
|
|
20241129,184100,7577373450,33700,33700,33700,33700,0
|
|
20241129,184000,7577373450,33700,33700,33700,33700,0
|
|
20241129,183900,7577373450,33700,33700,33700,33700,0
|
|
20241129,183800,7577373450,33700,33700,33700,33700,0
|
|
20241129,183700,7577373450,33700,33700,33700,33700,0
|
|
20241129,183600,7577373450,33700,33700,33700,33700,0
|
|
20241129,183500,7577373450,33700,33700,33700,33700,0
|
|
20241129,183400,7577373450,33700,33700,33700,33700,0
|
|
20241129,183300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,183200,7577373450,33700,33700,33700,33700,0
|
|
20241129,183100,7577373450,33700,33700,33700,33700,0
|
|
20241129,183000,7577373450,33700,33700,33700,33700,0
|
|
20241129,182900,7577373450,33700,33700,33700,33700,0
|
|
20241129,182800,7577373450,33700,33700,33700,33700,0
|
|
20241129,182700,7577373450,33700,33700,33700,33700,0
|
|
20241129,182600,7577373450,33700,33700,33700,33700,0
|
|
20241129,182500,7577373450,33700,33700,33700,33700,0
|
|
20241129,182400,7577373450,33700,33700,33700,33700,0
|
|
20241129,182300,7577373450,33700,33700,33700,33700,0
|
|
20241129,182200,7577373450,33700,33700,33700,33700,0
|
|
20241129,182100,7577373450,33700,33700,33700,33700,0
|
|
20241129,182000,7577373450,33700,33700,33700,33700,0
|
|
20241129,181900,7577373450,33700,33700,33700,33700,0
|
|
20241129,181800,7577373450,33700,33700,33700,33700,0
|
|
20241129,181700,7577373450,33700,33700,33700,33700,0
|
|
20241129,181600,7577373450,33700,33700,33700,33700,0
|
|
20241129,181500,7577373450,33700,33700,33700,33700,0
|
|
20241129,181400,7577373450,33700,33700,33700,33700,0
|
|
20241129,181300,7577373450,33700,33700,33700,33700,0
|
|
20241129,181200,7577373450,33700,33700,33700,33700,0
|
|
20241129,181100,7577373450,33700,33700,33700,33700,0
|
|
20241129,181000,7577373450,33700,33700,33700,33700,0
|
|
20241129,180900,7577373450,33700,33700,33700,33700,0
|
|
20241129,180800,7577373450,33700,33700,33700,33700,0
|
|
20241129,180700,7577373450,33700,33700,33700,33700,0
|
|
20241129,180600,7577373450,33700,33700,33700,33700,0
|
|
20241129,180500,7577373450,33700,33700,33700,33700,0
|
|
20241129,180400,7577373450,33700,33700,33700,33700,0
|
|
20241129,180300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,180200,7577373450,33700,33700,33700,33700,0
|
|
20241129,180100,7577373450,33700,33700,33700,33700,0
|
|
20241129,180000,7577373450,33700,33700,33700,33700,0
|
|
20241129,175900,7577373450,33700,33700,33700,33700,0
|
|
20241129,175800,7577373450,33700,33700,33700,33700,0
|
|
20241129,175700,7577373450,33700,33700,33700,33700,0
|
|
20241129,175600,7577373450,33700,33700,33700,33700,0
|
|
20241129,175500,7577373450,33700,33700,33700,33700,0
|
|
20241129,175400,7577373450,33700,33700,33700,33700,0
|
|
20241129,175300,7577373450,33700,33700,33700,33700,0
|
|
20241129,175200,7577373450,33700,33700,33700,33700,0
|
|
20241129,175100,7577373450,33700,33700,33700,33700,0
|
|
20241129,175000,7577373450,33700,33700,33700,33700,0
|
|
20241129,174900,7577373450,33700,33700,33700,33700,0
|
|
20241129,174800,7577373450,33700,33700,33700,33700,0
|
|
20241129,174700,7577373450,33700,33700,33700,33700,0
|
|
20241129,174600,7577373450,33700,33700,33700,33700,0
|
|
20241129,174500,7577373450,33700,33700,33700,33700,0
|
|
20241129,174400,7577373450,33700,33700,33700,33700,0
|
|
20241129,174300,7577373450,33700,33700,33700,33700,0
|
|
20241129,174200,7577373450,33700,33700,33700,33700,0
|
|
20241129,174100,7577373450,33700,33700,33700,33700,0
|
|
20241129,174000,7577373450,33700,33700,33700,33700,0
|
|
20241129,173900,7577373450,33700,33700,33700,33700,0
|
|
20241129,173800,7577373450,33700,33700,33700,33700,0
|
|
20241129,173700,7577373450,33700,33700,33700,33700,0
|
|
20241129,173600,7577373450,33700,33700,33700,33700,0
|
|
20241129,173500,7577373450,33700,33700,33700,33700,0
|
|
20241129,173400,7577373450,33700,33700,33700,33700,0
|
|
20241129,173300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,173200,7577373450,33700,33700,33700,33700,0
|
|
20241129,173100,7577373450,33700,33700,33700,33700,0
|
|
20241129,173000,7577373450,33700,33700,33700,33700,0
|
|
20241129,172900,7577373450,33700,33700,33700,33700,0
|
|
20241129,172800,7577373450,33700,33700,33700,33700,0
|
|
20241129,172700,7577373450,33700,33700,33700,33700,0
|
|
20241129,172600,7577373450,33700,33700,33700,33700,0
|
|
20241129,172500,7577373450,33700,33700,33700,33700,0
|
|
20241129,172400,7577373450,33700,33700,33700,33700,0
|
|
20241129,172300,7577373450,33700,33700,33700,33700,0
|
|
20241129,172200,7577373450,33700,33700,33700,33700,0
|
|
20241129,172100,7577373450,33700,33700,33700,33700,0
|
|
20241129,172000,7577373450,33700,33700,33700,33700,0
|
|
20241129,171900,7577373450,33700,33700,33700,33700,0
|
|
20241129,171800,7577373450,33700,33700,33700,33700,0
|
|
20241129,171700,7577373450,33700,33700,33700,33700,0
|
|
20241129,171600,7577373450,33700,33700,33700,33700,0
|
|
20241129,171500,7577373450,33700,33700,33700,33700,0
|
|
20241129,171400,7577373450,33700,33700,33700,33700,0
|
|
20241129,171300,7577373450,33700,33700,33700,33700,0
|
|
20241129,171200,7577373450,33700,33700,33700,33700,0
|
|
20241129,171100,7577373450,33700,33700,33700,33700,0
|
|
20241129,171000,7577373450,33700,33700,33700,33700,0
|
|
20241129,170900,7577373450,33700,33700,33700,33700,0
|
|
20241129,170800,7577373450,33700,33700,33700,33700,0
|
|
20241129,170700,7577373450,33700,33700,33700,33700,0
|
|
20241129,170600,7577373450,33700,33700,33700,33700,0
|
|
20241129,170500,7577373450,33700,33700,33700,33700,0
|
|
20241129,170400,7577373450,33700,33700,33700,33700,0
|
|
20241129,170300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,170200,7577373450,33700,33700,33700,33700,0
|
|
20241129,170100,7577373450,33700,33700,33700,33700,0
|
|
20241129,170000,7577373450,33700,33700,33700,33700,0
|
|
20241129,165900,7577373450,33700,33700,33700,33700,0
|
|
20241129,165800,7577373450,33700,33700,33700,33700,0
|
|
20241129,165700,7577373450,33700,33700,33700,33700,0
|
|
20241129,165600,7577373450,33700,33700,33700,33700,0
|
|
20241129,165500,7577373450,33700,33700,33700,33700,0
|
|
20241129,165400,7577373450,33700,33700,33700,33700,0
|
|
20241129,165300,7577373450,33700,33700,33700,33700,0
|
|
20241129,165200,7577373450,33700,33700,33700,33700,0
|
|
20241129,165100,7577373450,33700,33700,33700,33700,0
|
|
20241129,165000,7577373450,33700,33700,33700,33700,0
|
|
20241129,164900,7577373450,33700,33700,33700,33700,0
|
|
20241129,164800,7577373450,33700,33700,33700,33700,0
|
|
20241129,164700,7577373450,33700,33700,33700,33700,0
|
|
20241129,164600,7577373450,33700,33700,33700,33700,0
|
|
20241129,164500,7577373450,33700,33700,33700,33700,0
|
|
20241129,164400,7577373450,33700,33700,33700,33700,0
|
|
20241129,164300,7577373450,33700,33700,33700,33700,0
|
|
20241129,164200,7577373450,33700,33700,33700,33700,0
|
|
20241129,164100,7577373450,33700,33700,33700,33700,0
|
|
20241129,164000,7577373450,33700,33700,33700,33700,0
|
|
20241129,163900,7577373450,33700,33700,33700,33700,0
|
|
20241129,163800,7577373450,33700,33700,33700,33700,0
|
|
20241129,163700,7577373450,33700,33700,33700,33700,0
|
|
20241129,163600,7577373450,33700,33700,33700,33700,0
|
|
20241129,163500,7577373450,33700,33700,33700,33700,0
|
|
20241129,163400,7577373450,33700,33700,33700,33700,0
|
|
20241129,163300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,163200,7577373450,33700,33700,33700,33700,0
|
|
20241129,163100,7577373450,33700,33700,33700,33700,0
|
|
20241129,163000,7577373450,33700,33700,33700,33700,0
|
|
20241129,162900,7577373450,33700,33700,33700,33700,0
|
|
20241129,162800,7577373450,33700,33700,33700,33700,0
|
|
20241129,162700,7577373450,33700,33700,33700,33700,0
|
|
20241129,162600,7577373450,33700,33700,33700,33700,0
|
|
20241129,162500,7577373450,33700,33700,33700,33700,0
|
|
20241129,162400,7577373450,33700,33700,33700,33700,0
|
|
20241129,162300,7577373450,33700,33700,33700,33700,0
|
|
20241129,162200,7577373450,33700,33700,33700,33700,0
|
|
20241129,162100,7577373450,33700,33700,33700,33700,0
|
|
20241129,162000,7577373450,33700,33700,33700,33700,0
|
|
20241129,161900,7577373450,33700,33700,33700,33700,0
|
|
20241129,161800,7577373450,33700,33700,33700,33700,0
|
|
20241129,161700,7577373450,33700,33700,33700,33700,0
|
|
20241129,161600,7577373450,33700,33700,33700,33700,0
|
|
20241129,161500,7577373450,33700,33700,33700,33700,0
|
|
20241129,161400,7577373450,33700,33700,33700,33700,0
|
|
20241129,161300,7577373450,33700,33700,33700,33700,0
|
|
20241129,161200,7577373450,33700,33700,33700,33700,0
|
|
20241129,161100,7577373450,33700,33700,33700,33700,0
|
|
20241129,161000,7577373450,33700,33700,33700,33700,0
|
|
20241129,160900,7577373450,33700,33700,33700,33700,0
|
|
20241129,160800,7577373450,33700,33700,33700,33700,0
|
|
20241129,160700,7577373450,33700,33700,33700,33700,0
|
|
20241129,160600,7577373450,33700,33700,33700,33700,0
|
|
20241129,160500,7577373450,33700,33700,33700,33700,0
|
|
20241129,160400,7577373450,33700,33700,33700,33700,0
|
|
20241129,160300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,160200,7577373450,33700,33700,33700,33700,0
|
|
20241129,160100,7577373450,33700,33700,33700,33700,0
|
|
20241129,160000,7577373450,33700,33700,33700,33700,0
|
|
20241129,155900,7577373450,33700,33700,33700,33700,0
|
|
20241129,155800,7577373450,33700,33700,33700,33700,0
|
|
20241129,155700,7577373450,33700,33700,33700,33700,0
|
|
20241129,155600,7577373450,33700,33700,33700,33700,0
|
|
20241129,155500,7577373450,33700,33700,33700,33700,0
|
|
20241129,155400,7577373450,33700,33700,33700,33700,0
|
|
20241129,155300,7577373450,33700,33700,33700,33700,0
|
|
20241129,155200,7577373450,33700,33700,33700,33700,0
|
|
20241129,155100,7577373450,33700,33700,33700,33700,0
|
|
20241129,155000,7577373450,33700,33700,33700,33700,0
|
|
20241129,154900,7577373450,33700,33700,33700,33700,0
|
|
20241129,154800,7577373450,33700,33700,33700,33700,0
|
|
20241129,154700,7577373450,33700,33700,33700,33700,0
|
|
20241129,154600,7577373450,33700,33700,33700,33700,0
|
|
20241129,154500,7577373450,33700,33700,33700,33700,0
|
|
20241129,154400,7577373450,33700,33700,33700,33700,0
|
|
20241129,154300,7577373450,33700,33700,33700,33700,0
|
|
20241129,154200,7577373450,33700,33700,33700,33700,0
|
|
20241129,154100,7577373450,33700,33700,33700,33700,0
|
|
20241129,154000,7577373450,33700,33700,33700,33700,0
|
|
20241129,153900,7577373450,33700,33700,33700,33700,0
|
|
20241129,153800,7577373450,33700,33700,33700,33700,0
|
|
20241129,153700,7577373450,33700,33700,33700,33700,0
|
|
20241129,153600,7577373450,33700,33700,33700,33700,0
|
|
20241129,153500,7577373450,33700,33700,33700,33700,0
|
|
20241129,153400,7577373450,33700,33700,33700,33700,0
|
|
20241129,153300,7577373450,33700,33700,33700,33700,24005
|
|
20241129,153200,7577373450,33700,33700,33700,33700,0
|
|
20241129,153100,7577373450,33700,33700,33700,33700,0
|
|
20241129,153000,7577373450,33700,33700,33700,33700,24005
|
|
20241129,152900,6768404950,33400,33400,33400,33400,0
|
|
20241129,152800,6768404950,33400,33400,33400,33400,0
|
|
20241129,152700,6768404950,33400,33400,33400,33400,0
|
|
20241129,152600,6768404950,33400,33400,33400,33400,0
|
|
20241129,152500,6768404950,33400,33400,33400,33400,0
|
|
20241129,152400,6768404950,33400,33400,33400,33400,0
|
|
20241129,152300,6768404950,33400,33400,33400,33400,0
|
|
20241129,152200,6768404950,33400,33400,33400,33400,0
|
|
20241129,152100,6768404950,33400,33400,33400,33400,0
|
|
20241129,152000,6768404950,33400,33400,33400,33400,0
|
|
20241129,151900,6768404950,33400,33250,33450,33250,477
|
|
20241129,151800,6752495650,33250,33300,33400,33250,365
|
|
20241129,151700,6740338150,33300,33300,33400,33300,605
|
|
20241129,151600,6720171950,33300,33350,33350,33300,474
|
|
20241129,151500,6704384050,33400,33350,33400,33300,928
|
|
20241129,151400,6673447700,33300,33250,33350,33250,741
|
|
20241129,151300,6648772450,33250,33250,33300,33250,605
|
|
20241129,151200,6628643050,33250,33300,33350,33250,588
|
|
20241129,151100,6609062750,33300,33350,33400,33300,618
|
|
20241129,151000,6588449700,33350,33350,33450,33300,667
|
|
20241129,150900,6566214250,33350,33300,33350,33250,582
|
|
20241129,150800,6546830600,33350,33300,33400,33300,530
|
|
20241129,150700,6529162500,33350,33350,33450,33300,523
|
|
20241129,150600,6511719100,33350,33300,33400,33300,463
|
|
20241129,150500,6496279800,33300,33300,33400,33300,420
|
|
20241129,150400,6482281300,33300,33350,33450,33300,571
|
|
20241129,150300,6463233100,33350,33400,33500,33300,1251
|
|
20241129,150200,6421392250,33400,33500,33550,33400,742
|
|
20241129,150100,6396551550,33500,33500,33550,33500,603
|
|
20241129,150000,6376349100,33500,33650,33650,33500,826
|
|
20241129,145900,6348635200,33650,33650,33700,33500,1254
|
|
20241129,145800,6306484150,33650,33600,33700,33550,920
|
|
20241129,145700,6275533900,33650,33600,33700,33600,1510
|
|
20241129,145600,6224763650,33600,33700,33750,33600,1520
|
|
20241129,145500,6173613650,33700,33700,33750,33650,1092
|
|
20241129,145400,6136801750,33700,33700,33750,33650,1459
|
|
20241129,145300,6087623950,33650,33700,33700,33650,2879
|
|
20241129,145200,5990637600,33650,33650,33700,33650,620
|
|
20241129,145100,5969745200,33650,33700,33700,33650,683
|
|
20241129,145000,5946731300,33700,33700,33700,33650,1080
|
|
20241129,144900,5910339550,33700,33650,33700,33600,1232
|
|
20241129,144800,5868837850,33700,33700,33700,33600,1351
|
|
20241129,144700,5823372950,33700,33600,33700,33600,719
|
|
20241129,144600,5799178600,33600,33650,33650,33600,913
|
|
20241129,144500,5768463950,33600,33700,33700,33600,1496
|
|
20241129,144400,5718103900,33650,33650,33750,33650,1417
|
|
20241129,144300,5670358850,33650,33650,33650,33600,631
|
|
20241129,144200,5649126700,33650,33650,33750,33600,997
|
|
20241129,144100,5615539000,33650,33700,33700,33600,2427
|
|
20241129,144000,5533813650,33650,33650,33700,33650,577
|
|
20241129,143900,5514370950,33700,33700,33700,33650,1171
|
|
20241129,143800,5474913300,33700,33700,33700,33650,466
|
|
20241129,143700,5459210850,33700,33700,33700,33650,2455
|
|
20241129,143600,5376563550,33700,33700,33700,33650,1040
|
|
20241129,143500,5341522050,33700,33700,33700,33650,815
|
|
20241129,143400,5314058050,33700,33700,33700,33650,1213
|
|
20241129,143300,5273182700,33700,33650,33700,33650,1401
|
|
20241129,143200,5225975100,33700,33700,33700,33650,696
|
|
20241129,143100,5202521000,33700,33700,33700,33650,491
|
|
20241129,143000,5185982000,33650,33600,33700,33600,1862
|
|
20241129,142900,5123340700,33600,33700,33700,33550,2133
|
|
20241129,142800,5051510050,33700,33500,33700,33450,11371
|
|
20241129,142700,4669460000,33450,33450,33450,33400,670
|
|
20241129,142600,4647049850,33450,33500,33500,33450,1438
|
|
20241129,142500,4598935100,33500,33500,33500,33450,143
|
|
20241129,142400,4594146000,33450,33500,33500,33450,494
|
|
20241129,142300,4577598200,33450,33450,33500,33450,572
|
|
20241129,142200,4558456350,33450,33450,33450,33400,155
|
|
20241129,142100,4553274250,33450,33450,33500,33400,901
|
|
20241129,142000,4523131300,33450,33400,33450,33400,122
|
|
20241129,141900,4519051350,33450,33450,33500,33350,485
|
|
20241129,141800,4502826350,33400,33450,33500,33400,846
|
|
20241129,141700,4474510750,33450,33500,33500,33450,1184
|
|
20241129,141600,4434893950,33450,33500,33500,33450,153
|
|
20241129,141500,4429770000,33500,33500,33500,33450,333
|
|
20241129,141400,4418618150,33500,33450,33500,33400,1154
|
|
20241129,141300,4380008150,33450,33450,33450,33400,68
|
|
20241129,141200,4377734600,33450,33450,33500,33300,806
|
|
20241129,141100,4350773750,33500,33400,33500,33350,1358
|
|
20241129,141000,4305417950,33400,33450,33450,33400,387
|
|
20241129,140900,4292483300,33450,33450,33450,33400,107
|
|
20241129,140800,4288905250,33450,33450,33450,33400,217
|
|
20241129,140700,4281649350,33450,33450,33450,33400,156
|
|
20241129,140600,4276432750,33450,33450,33450,33350,646
|
|
20241129,140500,4254849050,33400,33450,33550,33400,548
|
|
20241129,140400,4236516800,33400,33450,33550,33400,1609
|
|
20241129,140300,4182636550,33500,33400,33500,33400,284
|
|
20241129,140200,4173133950,33450,33450,33450,33400,223
|
|
20241129,140100,4165675100,33450,33450,33450,33400,565
|
|
20241129,140000,4146778000,33450,33450,33450,33400,499
|
|
20241129,135900,4130104900,33450,33350,33450,33350,338
|
|
20241129,135800,4118806050,33400,33450,33450,33400,438
|
|
20241129,135700,4104171800,33450,33450,33550,33450,1921
|
|
20241129,135600,4039826650,33450,33500,33500,33450,555
|
|
20241129,135500,4021251450,33500,33450,33500,33450,103
|
|
20241129,135400,4017801900,33500,33500,33500,33450,302
|
|
20241129,135300,4007687950,33500,33450,33500,33450,268
|
|
20241129,135200,3998715500,33500,33450,33500,33450,210
|
|
20241129,135100,3991681450,33500,33600,33650,33450,736
|
|
20241129,135000,3967010950,33600,33600,33650,33550,2054
|
|
20241129,134900,3897986200,33600,33650,33650,33600,324
|
|
20241129,134800,3887090050,33600,33600,33650,33600,229
|
|
20241129,134700,3879388300,33600,33650,33650,33600,1082
|
|
20241129,134600,3843004150,33600,33650,33650,33600,137
|
|
20241129,134500,3838395450,33650,33600,33650,33550,636
|
|
20241129,134400,3817025550,33600,33600,33600,33550,52
|
|
20241129,134300,3815280100,33600,33650,33650,33550,1245
|
|
20241129,134200,3773449100,33650,33600,33650,33600,421
|
|
20241129,134100,3759286000,33600,33600,33650,33600,400
|
|
20241129,134000,3745839150,33650,33650,33650,33600,182
|
|
20241129,133900,3739716800,33650,33650,33650,33600,413
|
|
20241129,133800,3725831800,33600,33600,33650,33600,1636
|
|
20241129,133700,3670843450,33600,33650,33650,33600,320
|
|
20241129,133600,3660090650,33650,33650,33650,33600,287
|
|
20241129,133500,3650434100,33600,33650,33650,33600,980
|
|
20241129,133400,3617479950,33650,33600,33650,33600,244
|
|
20241129,133300,3609273800,33650,33600,33650,33550,737
|
|
20241129,133200,3584504500,33600,33600,33600,33550,276
|
|
20241129,133100,3575232000,33600,33600,33600,33550,708
|
|
20241129,133000,3551443850,33600,33500,33600,33500,6227
|
|
20241129,132900,3342550250,33500,33500,33500,33450,1656
|
|
20241129,132800,3287099250,33500,33500,33500,33450,860
|
|
20241129,132700,3258317250,33500,33500,33500,33500,641
|
|
20241129,132600,3236843750,33500,33500,33500,33450,916
|
|
20241129,132500,3206162800,33500,33450,33500,33450,723
|
|
20241129,132400,3181969450,33500,33500,33500,33450,798
|
|
20241129,132300,3155268800,33450,33500,33500,33450,536
|
|
20241129,132200,3137327000,33500,33500,33500,33450,200
|
|
20241129,132100,3130627150,33500,33450,33500,33450,270
|
|
20241129,132000,3121592850,33450,33500,33500,33450,421
|
|
20241129,131900,3107498950,33500,33450,33500,33450,1227
|
|
20241129,131800,3066415800,33450,33450,33450,33400,290
|
|
20241129,131700,3056717900,33450,33450,33500,33450,497
|
|
20241129,131600,3040092700,33450,33450,33500,33350,845
|
|
20241129,131500,3011841250,33500,33450,33500,33450,3818
|
|
20241129,131400,2884073950,33400,33450,33450,33400,802
|
|
20241129,131300,2857267400,33450,33400,33450,33400,80
|
|
20241129,131200,2854593850,33400,33350,33450,33350,395
|
|
20241129,131100,2841400800,33450,33450,33450,33400,2058
|
|
20241129,131000,2772654000,33400,33400,33450,33400,430
|
|
20241129,130900,2758291650,33400,33450,33450,33400,1212
|
|
20241129,130800,2717758050,33400,33450,33450,33400,788
|
|
20241129,130700,2691424450,33450,33400,33450,33350,860
|
|
20241129,130600,2662692150,33400,33350,33400,33200,984
|
|
20241129,130500,2629905650,33400,33350,33450,33300,2737
|
|
20241129,130400,2538604000,33350,33200,33350,33200,2383
|
|
20241129,130300,2459329050,33200,33200,33200,33150,719
|
|
20241129,130200,2435464450,33150,33150,33200,33100,631
|
|
20241129,130100,2414521700,33150,33150,33200,33100,720
|
|
20241129,130000,2390653700,33150,33150,33150,33100,63
|
|
20241129,125900,2388565300,33150,33150,33150,33100,520
|
|
20241129,125800,2371327350,33150,33150,33150,33100,69
|
|
20241129,125700,2369040100,33150,33100,33150,33100,126
|
|
20241129,125600,2364868450,33100,33150,33150,33100,48
|
|
20241129,125500,2363279400,33100,33150,33150,33100,122
|
|
20241129,125400,2359238000,33150,33100,33150,33100,376
|
|
20241129,125300,2346788050,33100,33100,33100,33100,244
|
|
20241129,125200,2338711650,33100,33100,33100,33050,68
|
|
20241129,125100,2336460900,33100,33100,33100,33050,218
|
|
20241129,125000,2329245600,33100,33100,33100,33100,44
|
|
20241129,124900,2327789200,33100,33100,33100,33100,77
|
|
20241129,124800,2325240500,33100,33100,33100,33050,105
|
|
20241129,124700,2321765050,33100,33100,33100,33100,146
|
|
20241129,124600,2316932450,33100,33100,33100,33050,39
|
|
20241129,124500,2315641600,33100,33100,33100,33100,83
|
|
20241129,124400,2312894300,33100,33100,33100,33050,168
|
|
20241129,124300,2307333550,33100,33100,33100,33050,55
|
|
20241129,124200,2305513300,33100,33150,33150,33100,319
|
|
20241129,124100,2294954200,33150,33150,33150,33100,201
|
|
20241129,124000,2288296050,33150,33150,33150,33100,141
|
|
20241129,123900,2283621950,33150,33150,33150,33150,179
|
|
20241129,123800,2277688100,33100,33100,33150,33050,221
|
|
20241129,123700,2270372850,33100,33100,33100,33100,153
|
|
20241129,123600,2265308550,33050,33100,33100,33050,15
|
|
20241129,123500,2264812200,33100,33100,33150,33050,590
|
|
20241129,123400,2245284250,33100,33000,33150,33000,2165
|
|
20241129,123300,2173643550,32950,33000,33000,32950,121
|
|
20241129,123200,2169652600,33000,32950,33050,32950,96
|
|
20241129,123100,2166485300,33000,33000,33000,33000,101
|
|
20241129,123000,2163152300,33000,33000,33000,33000,125
|
|
20241129,122900,2159027300,32950,33000,33000,32950,111
|
|
20241129,122800,2155367850,32950,32950,33100,32950,165
|
|
20241129,122700,2149927400,32950,33000,33100,32900,3307
|
|
20241129,122600,2040682000,32950,33050,33050,32200,4858
|
|
20241129,122500,1882520900,33050,33100,33100,33000,108
|
|
20241129,122400,1878954050,33000,33050,33100,33000,549
|
|
20241129,122300,1860809450,33050,33000,33050,33000,116
|
|
20241129,122200,1856980200,33000,33050,33050,33000,208
|
|
20241129,122100,1850115200,33050,33050,33050,33000,14
|
|
20241129,122000,1849652550,33050,33000,33050,33000,140
|
|
20241129,121900,1845025800,33050,33050,33050,33000,38
|
|
20241129,121800,1843769950,33050,33000,33050,32950,334
|
|
20241129,121700,1832754350,33000,33000,33000,32950,283
|
|
20241129,121600,1823415400,33000,33000,33000,33000,121
|
|
20241129,121500,1819422400,33000,33000,33000,33000,49
|
|
20241129,121400,1817805400,33000,32950,33000,32950,73
|
|
20241129,121300,1815396800,33000,33000,33000,33000,113
|
|
20241129,121200,1811667800,33000,33000,33000,33000,82
|
|
20241129,121100,1808961800,33000,32950,33000,32950,2857
|
|
20241129,121000,1714809200,32900,32900,32950,32900,195
|
|
20241129,120900,1708393200,32900,32900,32950,32800,629
|
|
20241129,120800,1687697500,32900,32900,32900,32700,923
|
|
20241129,120700,1657379850,32900,32850,32900,32850,196
|
|
20241129,120600,1650938700,32850,32800,32850,32750,428
|
|
20241129,120500,1636899050,32800,32800,32800,32800,419
|
|
20241129,120400,1623155850,32800,32800,32800,32800,157
|
|
20241129,120300,1618006250,32800,32750,32800,32750,567
|
|
20241129,120200,1599436450,32750,32700,32750,32700,114
|
|
20241129,120100,1595704550,32750,32750,32750,32700,94
|
|
20241129,120000,1592626200,32750,32700,32750,32700,183
|
|
20241129,115900,1586640550,32750,32700,32750,32700,457
|
|
20241129,115800,1571688850,32700,32700,32700,32650,23
|
|
20241129,115700,1570937450,32700,32700,32700,32650,45
|
|
20241129,115600,1569466600,32700,32700,32700,32650,197
|
|
20241129,115500,1563026400,32650,32500,32700,32500,54
|
|
20241129,115400,1561263600,32750,32550,32750,32500,2500
|
|
20241129,115300,1479755250,32550,32550,32550,32500,51
|
|
20241129,115200,1478095850,32550,32500,32550,32500,179
|
|
20241129,115100,1472270050,32550,32550,32550,32500,68
|
|
20241129,115000,1470056700,32550,32650,32650,32500,123
|
|
20241129,114900,1466053300,32700,32650,32700,32450,1241
|
|
20241129,114800,1425642350,32650,32650,32650,32600,125
|
|
20241129,114700,1421562250,32650,32650,32650,32600,98
|
|
20241129,114600,1418365250,32650,32650,32650,32600,69
|
|
20241129,114500,1416114050,32650,32650,32650,32600,95
|
|
20241129,114400,1413012950,32650,32650,32650,32600,114
|
|
20241129,114300,1409293150,32650,32600,32650,32600,77
|
|
20241129,114200,1406779800,32650,32750,32750,32650,262
|
|
20241129,114100,1398220200,32500,32700,32750,32500,1715
|
|
20241129,114000,1342271350,32700,32700,32750,32650,558
|
|
20241129,113900,1324024400,32700,32650,32700,32650,169
|
|
20241129,113800,1318501400,32700,32700,32700,32650,235
|
|
20241129,113700,1310825100,32700,32700,32700,32650,118
|
|
20241129,113600,1306969650,32700,32650,32700,32650,32
|
|
20241129,113500,1305923950,32700,32700,32700,32500,985
|
|
20241129,113400,1273824200,32700,32600,32700,32450,1211
|
|
20241129,113300,1234251350,32650,32600,32650,32600,53
|
|
20241129,113200,1232521550,32650,32650,32650,32600,78
|
|
20241129,113100,1229976050,32650,32650,32650,32600,104
|
|
20241129,113000,1226581100,32600,32650,32650,32600,128
|
|
20241129,112900,1222405050,32650,32650,32650,32550,57
|
|
20241129,112800,1220546400,32650,32650,32700,32650,145
|
|
20241129,112700,1215809950,32700,32700,32700,32650,104
|
|
20241129,112600,1212410950,32700,32700,32700,32650,139
|
|
20241129,112500,1207868450,32700,32700,32700,32650,121
|
|
20241129,112400,1203914300,32700,32650,32700,32650,163
|
|
20241129,112300,1198591000,32650,32700,32700,32650,24
|
|
20241129,112200,1197807000,32700,32700,32700,32650,160
|
|
20241129,112100,1192577100,32700,32700,32700,32650,110
|
|
20241129,112000,1188980800,32650,32650,32700,32650,49
|
|
20241129,111900,1187380750,32650,32700,32700,32650,95
|
|
20241129,111800,1184277050,32700,32700,32700,32650,118
|
|
20241129,111700,1180418500,32700,32650,32700,32650,78
|
|
20241129,111600,1177868000,32700,32750,32750,32650,360
|
|
20241129,111500,1166096700,32750,32750,32750,32750,65
|
|
20241129,111400,1163967950,32750,32750,32750,32700,96
|
|
20241129,111300,1160824250,32750,32700,32750,32700,135
|
|
20241129,111200,1156404250,32700,32750,32800,32700,277
|
|
20241129,111100,1147337800,32750,32650,32750,32650,1814
|
|
20241129,111000,1088031550,32650,32650,32650,32600,199
|
|
20241129,110900,1081534250,32650,32650,32650,32600,122
|
|
20241129,110800,1077553550,32600,32550,32650,32550,170
|
|
20241129,110700,1072010350,32600,32600,32600,32600,91
|
|
20241129,110600,1069043750,32600,32600,32600,32600,31
|
|
20241129,110500,1068033150,32600,32600,32600,32550,55
|
|
20241129,110400,1066240200,32600,32600,32600,32550,115
|
|
20241129,110300,1062494000,32600,32450,32600,32450,56
|
|
20241129,110200,1060668700,32600,32450,32600,32450,476
|
|
20241129,110100,1045219650,32600,32450,32600,32400,1452
|
|
20241129,110000,997977750,32400,32400,32500,32400,122
|
|
20241129,105900,994018750,32500,32450,32500,32350,88
|
|
20241129,105800,991165100,32500,32500,32500,32500,21
|
|
20241129,105700,990482600,32500,32500,32500,32450,88
|
|
20241129,105600,987622850,32500,32500,32500,32400,177
|
|
20241129,105500,981881300,32500,32500,32500,32500,16
|
|
20241129,105400,981361300,32400,32500,32500,32400,72
|
|
20241129,105300,979024650,32500,32500,32500,32450,107
|
|
20241129,105200,975547700,32450,32500,32500,32450,93
|
|
20241129,105100,972526450,32500,32500,32500,32500,22
|
|
20241129,105000,971811450,32500,32500,32500,32450,94
|
|
20241129,104900,968757150,32500,32500,32500,32500,26
|
|
20241129,104800,967912150,32500,32500,32500,32500,36
|
|
20241129,104700,966742150,32450,32550,32550,32400,1606
|
|
20241129,104600,914692800,32600,32550,32600,32550,111
|
|
20241129,104500,911074900,32600,32600,32600,32550,33
|
|
20241129,104400,910000150,32600,32600,32600,32550,36
|
|
20241129,104300,908827150,32550,32600,32600,32550,183
|
|
20241129,104200,902864400,32550,32550,32600,32550,52
|
|
20241129,104100,901171400,32550,32600,32600,32550,239
|
|
20241129,104000,893381150,32600,32600,32600,32600,36
|
|
20241129,103900,892207550,32600,32650,32650,32600,173
|
|
20241129,103800,886564500,32600,32650,32650,32600,94
|
|
20241129,103700,883496300,32650,32650,32650,32600,24
|
|
20241129,103600,882712900,32650,32600,32650,32600,761
|
|
20241129,103500,857895350,32600,32600,32600,32550,77
|
|
20241129,103400,855385350,32600,32600,32600,32600,35
|
|
20241129,103300,854244350,32650,32650,32650,32600,49
|
|
20241129,103200,852644550,32650,32650,32650,32500,150
|
|
20241129,103100,847753950,32650,32600,32650,32600,11
|
|
20241129,103000,847394950,32650,32600,32650,32600,143
|
|
20241129,102900,842732900,32600,32600,32600,32550,93
|
|
20241129,102800,839701150,32600,32500,32600,32500,45
|
|
20241129,102700,838235650,32600,32550,32600,32400,160
|
|
20241129,102600,833034450,32600,32600,32600,32400,193
|
|
20241129,102500,826756000,32600,32600,32600,32550,305
|
|
20241129,102400,816825950,32600,32600,32600,32550,39
|
|
20241129,102300,815555100,32600,32600,32600,32550,22
|
|
20241129,102200,814837950,32600,32550,32600,32550,90
|
|
20241129,102100,811906650,32550,32500,32650,32350,268
|
|
20241129,102000,803187100,32600,32600,32600,32600,4
|
|
20241129,101900,803056700,32450,32650,32650,32400,156
|
|
20241129,101800,797990900,32350,32650,32650,32350,1125
|
|
20241129,101700,761521250,32650,32600,32650,32250,1951
|
|
20241129,101600,697921550,32500,32600,32600,32500,107
|
|
20241129,101500,694440950,32600,32550,32600,32550,281
|
|
20241129,101400,685280600,32600,32600,32600,32550,158
|
|
20241129,101300,680130700,32550,32500,32600,32500,1430
|
|
20241129,101200,633593600,32500,32500,32550,32450,1054
|
|
20241129,101100,599343050,32500,32450,32500,32400,1143
|
|
20241129,101000,562248850,32450,32350,32450,32350,901
|
|
20241129,100900,533075950,32350,32350,32350,32350,33
|
|
20241129,100800,532008400,32350,32300,32350,32250,383
|
|
20241129,100700,519638000,32300,32250,32300,32200,481
|
|
20241129,100600,504124050,32250,32250,32250,32250,136
|
|
20241129,100500,499738050,32250,32200,32250,32100,1136
|
|
20241129,100400,463247950,32200,32150,32200,32100,407
|
|
20241129,100300,450164600,32250,32200,32250,32200,162
|
|
20241129,100200,444948150,32200,32200,32200,32200,18
|
|
20241129,100100,444368550,32250,32300,32300,32150,246
|
|
20241129,100000,436441450,32250,32250,32250,32250,45
|
|
20241129,095900,434990200,32250,32300,32300,32150,126
|
|
20241129,095800,430929250,32350,32350,32400,32150,166
|
|
20241129,095700,425579650,32350,32250,32350,32200,42
|
|
20241129,095600,424224100,32250,32350,32350,32250,522
|
|
20241129,095500,407385750,32350,32350,32350,32350,98
|
|
20241129,095400,404215450,32350,32350,32350,32300,90
|
|
20241129,095300,401304050,32350,32300,32350,32300,26
|
|
20241129,095200,400463200,32350,32300,32350,32250,74
|
|
20241129,095100,398071800,32350,32350,32400,32350,124
|
|
20241129,095000,394059400,32350,32350,32400,32350,62
|
|
20241129,094900,392051950,32300,32400,32400,32300,20
|
|
20241129,094800,391404900,32400,32400,32400,32350,183
|
|
20241129,094700,385480550,32450,32400,32450,32400,130
|
|
20241129,094600,381265000,32400,32400,32400,32400,26
|
|
20241129,094500,380422600,32400,32400,32450,32400,184
|
|
20241129,094400,374460350,32400,32400,32400,32400,277
|
|
20241129,094300,365485550,32350,32400,32400,32350,24
|
|
20241129,094200,364708050,32400,32400,32400,32350,48
|
|
20241129,094100,363154900,32400,32400,32450,32400,399
|
|
20241129,094000,350226300,32400,32350,32400,32300,178
|
|
20241129,093900,344464700,32400,32350,32400,32350,74
|
|
20241129,093800,342069950,32450,32350,32450,32350,61
|
|
20241129,093700,340091000,32400,32300,32400,32300,65
|
|
20241129,093600,337987000,32300,32450,32450,32300,58
|
|
20241129,093500,336111200,32450,32350,32500,32350,152
|
|
20241129,093400,331177750,32400,32300,32500,32300,1063
|
|
20241129,093300,296679600,32300,32300,32300,32150,176
|
|
20241129,093200,291010750,32300,32250,32300,32250,59
|
|
20241129,093100,289107050,32300,32250,32300,32250,57
|
|
20241129,093000,287268250,32200,32250,32250,32200,89
|
|
20241129,092900,284400600,32150,32150,32150,32150,50
|
|
20241129,092800,282793100,32150,32100,32200,32100,208
|
|
20241129,092700,276105700,32200,32200,32200,32100,71
|
|
20241129,092600,273820900,32200,32100,32250,32100,28
|
|
20241129,092500,272921400,32100,32200,32250,32100,112
|
|
20241129,092400,269318950,32200,32200,32200,32200,39
|
|
20241129,092300,268063150,32150,32150,32150,32150,108
|
|
20241129,092200,264590950,32150,32250,32250,32150,47
|
|
20241129,092100,263079150,32250,32200,32250,32200,60
|
|
20241129,092000,261145900,32150,32250,32250,32150,15
|
|
20241129,091900,260663450,32250,32200,32300,32100,141
|
|
20241129,091800,256120700,32250,32250,32250,32150,77
|
|
20241129,091700,253639450,32250,32250,32250,32250,22
|
|
20241129,091600,252929950,32250,32200,32250,32200,29
|
|
20241129,091500,251995650,32200,32050,32200,32050,64
|
|
20241129,091400,249939400,32100,32050,32100,32050,43
|
|
20241129,091300,248560050,32050,32050,32200,32000,196
|
|
20241129,091200,242283800,32050,32100,32100,31950,1647
|
|
20241129,091100,189566350,32200,32200,32200,32200,5
|
|
20241129,091000,189405350,32250,32050,32250,32000,223
|
|
20241129,090900,182258650,31950,32100,32150,31950,1000
|
|
20241129,090800,150252350,32150,32250,32250,32100,359
|
|
20241129,090700,138724550,32150,32300,32350,32150,148
|
|
20241129,090600,133961400,32300,32100,32300,32100,161
|
|
20241129,090500,128786450,32050,32250,32250,32050,317
|
|
20241129,090400,118595100,32250,32250,32250,32150,878
|
|
20241129,090300,90333650,32200,32350,32400,32200,286
|
|
20241129,090200,81107350,32200,32350,32350,32200,317
|
|
20241129,090100,70885600,32350,32450,32450,32250,1362
|
|
20241129,090000,26869600,32700,32700,32700,32450,825
|