721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,205700,33739529940,6250,6250,6250,6250,0
|
|
20231129,205600,33739529940,6250,6250,6250,6250,0
|
|
20231129,205500,33739529940,6250,6250,6250,6250,0
|
|
20231129,205400,33739529940,6250,6250,6250,6250,0
|
|
20231129,205300,33739529940,6250,6250,6250,6250,0
|
|
20231129,205200,33739529940,6250,6250,6250,6250,0
|
|
20231129,205100,33739529940,6250,6250,6250,6250,0
|
|
20231129,205000,33739529940,6250,6250,6250,6250,0
|
|
20231129,204900,33739529940,6250,6250,6250,6250,0
|
|
20231129,204800,33739529940,6250,6250,6250,6250,0
|
|
20231129,204700,33739529940,6250,6250,6250,6250,0
|
|
20231129,204600,33739529940,6250,6250,6250,6250,0
|
|
20231129,204500,33739529940,6250,6250,6250,6250,0
|
|
20231129,204400,33739529940,6250,6250,6250,6250,0
|
|
20231129,204300,33739529940,6250,6250,6250,6250,0
|
|
20231129,204200,33739529940,6250,6250,6250,6250,0
|
|
20231129,204100,33739529940,6250,6250,6250,6250,0
|
|
20231129,204000,33739529940,6250,6250,6250,6250,0
|
|
20231129,203900,33739529940,6250,6250,6250,6250,0
|
|
20231129,203800,33739529940,6250,6250,6250,6250,0
|
|
20231129,203700,33739529940,6250,6250,6250,6250,0
|
|
20231129,203600,33739529940,6250,6250,6250,6250,0
|
|
20231129,203500,33739529940,6250,6250,6250,6250,0
|
|
20231129,203400,33739529940,6250,6250,6250,6250,0
|
|
20231129,203300,33739529940,6250,6250,6250,6250,0
|
|
20231129,203200,33739529940,6250,6250,6250,6250,0
|
|
20231129,203100,33739529940,6250,6250,6250,6250,0
|
|
20231129,203000,33739529940,6250,6250,6250,6250,0
|
|
20231129,202900,33739529940,6250,6250,6250,6250,0
|
|
20231129,202800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,202700,33739529940,6250,6250,6250,6250,0
|
|
20231129,202600,33739529940,6250,6250,6250,6250,0
|
|
20231129,202500,33739529940,6250,6250,6250,6250,0
|
|
20231129,202400,33739529940,6250,6250,6250,6250,0
|
|
20231129,202300,33739529940,6250,6250,6250,6250,0
|
|
20231129,202200,33739529940,6250,6250,6250,6250,0
|
|
20231129,202100,33739529940,6250,6250,6250,6250,0
|
|
20231129,202000,33739529940,6250,6250,6250,6250,0
|
|
20231129,201900,33739529940,6250,6250,6250,6250,0
|
|
20231129,201800,33739529940,6250,6250,6250,6250,0
|
|
20231129,201700,33739529940,6250,6250,6250,6250,0
|
|
20231129,201600,33739529940,6250,6250,6250,6250,0
|
|
20231129,201500,33739529940,6250,6250,6250,6250,0
|
|
20231129,201400,33739529940,6250,6250,6250,6250,0
|
|
20231129,201300,33739529940,6250,6250,6250,6250,0
|
|
20231129,201200,33739529940,6250,6250,6250,6250,0
|
|
20231129,201100,33739529940,6250,6250,6250,6250,0
|
|
20231129,201000,33739529940,6250,6250,6250,6250,0
|
|
20231129,200900,33739529940,6250,6250,6250,6250,0
|
|
20231129,200800,33739529940,6250,6250,6250,6250,0
|
|
20231129,200700,33739529940,6250,6250,6250,6250,0
|
|
20231129,200600,33739529940,6250,6250,6250,6250,0
|
|
20231129,200500,33739529940,6250,6250,6250,6250,0
|
|
20231129,200400,33739529940,6250,6250,6250,6250,0
|
|
20231129,200300,33739529940,6250,6250,6250,6250,0
|
|
20231129,200200,33739529940,6250,6250,6250,6250,0
|
|
20231129,200100,33739529940,6250,6250,6250,6250,0
|
|
20231129,200000,33739529940,6250,6250,6250,6250,0
|
|
20231129,195900,33739529940,6250,6250,6250,6250,0
|
|
20231129,195800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,195700,33739529940,6250,6250,6250,6250,0
|
|
20231129,195600,33739529940,6250,6250,6250,6250,0
|
|
20231129,195500,33739529940,6250,6250,6250,6250,0
|
|
20231129,195400,33739529940,6250,6250,6250,6250,0
|
|
20231129,195300,33739529940,6250,6250,6250,6250,0
|
|
20231129,195200,33739529940,6250,6250,6250,6250,0
|
|
20231129,195100,33739529940,6250,6250,6250,6250,0
|
|
20231129,195000,33739529940,6250,6250,6250,6250,0
|
|
20231129,194900,33739529940,6250,6250,6250,6250,0
|
|
20231129,194800,33739529940,6250,6250,6250,6250,0
|
|
20231129,194700,33739529940,6250,6250,6250,6250,0
|
|
20231129,194600,33739529940,6250,6250,6250,6250,0
|
|
20231129,194500,33739529940,6250,6250,6250,6250,0
|
|
20231129,194400,33739529940,6250,6250,6250,6250,0
|
|
20231129,194300,33739529940,6250,6250,6250,6250,0
|
|
20231129,194200,33739529940,6250,6250,6250,6250,0
|
|
20231129,194100,33739529940,6250,6250,6250,6250,0
|
|
20231129,194000,33739529940,6250,6250,6250,6250,0
|
|
20231129,193900,33739529940,6250,6250,6250,6250,0
|
|
20231129,193800,33739529940,6250,6250,6250,6250,0
|
|
20231129,193700,33739529940,6250,6250,6250,6250,0
|
|
20231129,193600,33739529940,6250,6250,6250,6250,0
|
|
20231129,193500,33739529940,6250,6250,6250,6250,0
|
|
20231129,193400,33739529940,6250,6250,6250,6250,0
|
|
20231129,193300,33739529940,6250,6250,6250,6250,0
|
|
20231129,193200,33739529940,6250,6250,6250,6250,0
|
|
20231129,193100,33739529940,6250,6250,6250,6250,0
|
|
20231129,193000,33739529940,6250,6250,6250,6250,0
|
|
20231129,192900,33739529940,6250,6250,6250,6250,0
|
|
20231129,192800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,192700,33739529940,6250,6250,6250,6250,0
|
|
20231129,192600,33739529940,6250,6250,6250,6250,0
|
|
20231129,192500,33739529940,6250,6250,6250,6250,0
|
|
20231129,192400,33739529940,6250,6250,6250,6250,0
|
|
20231129,192300,33739529940,6250,6250,6250,6250,0
|
|
20231129,192200,33739529940,6250,6250,6250,6250,0
|
|
20231129,192100,33739529940,6250,6250,6250,6250,0
|
|
20231129,192000,33739529940,6250,6250,6250,6250,0
|
|
20231129,191900,33739529940,6250,6250,6250,6250,0
|
|
20231129,191800,33739529940,6250,6250,6250,6250,0
|
|
20231129,191700,33739529940,6250,6250,6250,6250,0
|
|
20231129,191600,33739529940,6250,6250,6250,6250,0
|
|
20231129,191500,33739529940,6250,6250,6250,6250,0
|
|
20231129,191400,33739529940,6250,6250,6250,6250,0
|
|
20231129,191300,33739529940,6250,6250,6250,6250,0
|
|
20231129,191200,33739529940,6250,6250,6250,6250,0
|
|
20231129,191100,33739529940,6250,6250,6250,6250,0
|
|
20231129,191000,33739529940,6250,6250,6250,6250,0
|
|
20231129,190900,33739529940,6250,6250,6250,6250,0
|
|
20231129,190800,33739529940,6250,6250,6250,6250,0
|
|
20231129,190700,33739529940,6250,6250,6250,6250,0
|
|
20231129,190600,33739529940,6250,6250,6250,6250,0
|
|
20231129,190500,33739529940,6250,6250,6250,6250,0
|
|
20231129,190400,33739529940,6250,6250,6250,6250,0
|
|
20231129,190300,33739529940,6250,6250,6250,6250,0
|
|
20231129,190200,33739529940,6250,6250,6250,6250,0
|
|
20231129,190100,33739529940,6250,6250,6250,6250,0
|
|
20231129,190000,33739529940,6250,6250,6250,6250,0
|
|
20231129,185900,33739529940,6250,6250,6250,6250,0
|
|
20231129,185800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,185700,33739529940,6250,6250,6250,6250,0
|
|
20231129,185600,33739529940,6250,6250,6250,6250,0
|
|
20231129,185500,33739529940,6250,6250,6250,6250,0
|
|
20231129,185400,33739529940,6250,6250,6250,6250,0
|
|
20231129,185300,33739529940,6250,6250,6250,6250,0
|
|
20231129,185200,33739529940,6250,6250,6250,6250,0
|
|
20231129,185100,33739529940,6250,6250,6250,6250,0
|
|
20231129,185000,33739529940,6250,6250,6250,6250,0
|
|
20231129,184900,33739529940,6250,6250,6250,6250,0
|
|
20231129,184800,33739529940,6250,6250,6250,6250,0
|
|
20231129,184700,33739529940,6250,6250,6250,6250,0
|
|
20231129,184600,33739529940,6250,6250,6250,6250,0
|
|
20231129,184500,33739529940,6250,6250,6250,6250,0
|
|
20231129,184400,33739529940,6250,6250,6250,6250,0
|
|
20231129,184300,33739529940,6250,6250,6250,6250,0
|
|
20231129,184200,33739529940,6250,6250,6250,6250,0
|
|
20231129,184100,33739529940,6250,6250,6250,6250,0
|
|
20231129,184000,33739529940,6250,6250,6250,6250,0
|
|
20231129,183900,33739529940,6250,6250,6250,6250,0
|
|
20231129,183800,33739529940,6250,6250,6250,6250,0
|
|
20231129,183700,33739529940,6250,6250,6250,6250,0
|
|
20231129,183600,33739529940,6250,6250,6250,6250,0
|
|
20231129,183500,33739529940,6250,6250,6250,6250,0
|
|
20231129,183400,33739529940,6250,6250,6250,6250,0
|
|
20231129,183300,33739529940,6250,6250,6250,6250,0
|
|
20231129,183200,33739529940,6250,6250,6250,6250,0
|
|
20231129,183100,33739529940,6250,6250,6250,6250,0
|
|
20231129,183000,33739529940,6250,6250,6250,6250,0
|
|
20231129,182900,33739529940,6250,6250,6250,6250,0
|
|
20231129,182800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,182700,33739529940,6250,6250,6250,6250,0
|
|
20231129,182600,33739529940,6250,6250,6250,6250,0
|
|
20231129,182500,33739529940,6250,6250,6250,6250,0
|
|
20231129,182400,33739529940,6250,6250,6250,6250,0
|
|
20231129,182300,33739529940,6250,6250,6250,6250,0
|
|
20231129,182200,33739529940,6250,6250,6250,6250,0
|
|
20231129,182100,33739529940,6250,6250,6250,6250,0
|
|
20231129,182000,33739529940,6250,6250,6250,6250,0
|
|
20231129,181900,33739529940,6250,6250,6250,6250,0
|
|
20231129,181800,33739529940,6250,6250,6250,6250,0
|
|
20231129,181700,33739529940,6250,6250,6250,6250,0
|
|
20231129,181600,33739529940,6250,6250,6250,6250,0
|
|
20231129,181500,33739529940,6250,6250,6250,6250,0
|
|
20231129,181400,33739529940,6250,6250,6250,6250,0
|
|
20231129,181300,33739529940,6250,6250,6250,6250,0
|
|
20231129,181200,33739529940,6250,6250,6250,6250,0
|
|
20231129,181100,33739529940,6250,6250,6250,6250,0
|
|
20231129,181000,33739529940,6250,6250,6250,6250,0
|
|
20231129,180900,33739529940,6250,6250,6250,6250,0
|
|
20231129,180800,33739529940,6250,6250,6250,6250,0
|
|
20231129,180700,33739529940,6250,6250,6250,6250,0
|
|
20231129,180600,33739529940,6250,6250,6250,6250,0
|
|
20231129,180500,33739529940,6250,6250,6250,6250,0
|
|
20231129,180400,33739529940,6250,6250,6250,6250,0
|
|
20231129,180300,33739529940,6250,6250,6250,6250,0
|
|
20231129,180200,33739529940,6250,6250,6250,6250,0
|
|
20231129,180100,33739529940,6250,6250,6250,6250,0
|
|
20231129,180000,33739529940,6250,6250,6250,6250,0
|
|
20231129,175900,33739529940,6250,6250,6250,6250,0
|
|
20231129,175800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,175700,33739529940,6250,6250,6250,6250,0
|
|
20231129,175600,33739529940,6250,6250,6250,6250,0
|
|
20231129,175500,33739529940,6250,6250,6250,6250,0
|
|
20231129,175400,33739529940,6250,6250,6250,6250,0
|
|
20231129,175300,33739529940,6250,6250,6250,6250,0
|
|
20231129,175200,33739529940,6250,6250,6250,6250,0
|
|
20231129,175100,33739529940,6250,6250,6250,6250,0
|
|
20231129,175000,33739529940,6250,6250,6250,6250,0
|
|
20231129,174900,33739529940,6250,6250,6250,6250,0
|
|
20231129,174800,33739529940,6250,6250,6250,6250,0
|
|
20231129,174700,33739529940,6250,6250,6250,6250,0
|
|
20231129,174600,33739529940,6250,6250,6250,6250,0
|
|
20231129,174500,33739529940,6250,6250,6250,6250,0
|
|
20231129,174400,33739529940,6250,6250,6250,6250,0
|
|
20231129,174300,33739529940,6250,6250,6250,6250,0
|
|
20231129,174200,33739529940,6250,6250,6250,6250,0
|
|
20231129,174100,33739529940,6250,6250,6250,6250,0
|
|
20231129,174000,33739529940,6250,6250,6250,6250,0
|
|
20231129,173900,33739529940,6250,6250,6250,6250,0
|
|
20231129,173800,33739529940,6250,6250,6250,6250,0
|
|
20231129,173700,33739529940,6250,6250,6250,6250,0
|
|
20231129,173600,33739529940,6250,6250,6250,6250,0
|
|
20231129,173500,33739529940,6250,6250,6250,6250,0
|
|
20231129,173400,33739529940,6250,6250,6250,6250,0
|
|
20231129,173300,33739529940,6250,6250,6250,6250,0
|
|
20231129,173200,33739529940,6250,6250,6250,6250,0
|
|
20231129,173100,33739529940,6250,6250,6250,6250,0
|
|
20231129,173000,33739529940,6250,6250,6250,6250,0
|
|
20231129,172900,33739529940,6250,6250,6250,6250,0
|
|
20231129,172800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,172700,33739529940,6250,6250,6250,6250,0
|
|
20231129,172600,33739529940,6250,6250,6250,6250,0
|
|
20231129,172500,33739529940,6250,6250,6250,6250,0
|
|
20231129,172400,33739529940,6250,6250,6250,6250,0
|
|
20231129,172300,33739529940,6250,6250,6250,6250,0
|
|
20231129,172200,33739529940,6250,6250,6250,6250,0
|
|
20231129,172100,33739529940,6250,6250,6250,6250,0
|
|
20231129,172000,33739529940,6250,6250,6250,6250,0
|
|
20231129,171900,33739529940,6250,6250,6250,6250,0
|
|
20231129,171800,33739529940,6250,6250,6250,6250,0
|
|
20231129,171700,33739529940,6250,6250,6250,6250,0
|
|
20231129,171600,33739529940,6250,6250,6250,6250,0
|
|
20231129,171500,33739529940,6250,6250,6250,6250,0
|
|
20231129,171400,33739529940,6250,6250,6250,6250,0
|
|
20231129,171300,33739529940,6250,6250,6250,6250,0
|
|
20231129,171200,33739529940,6250,6250,6250,6250,0
|
|
20231129,171100,33739529940,6250,6250,6250,6250,0
|
|
20231129,171000,33739529940,6250,6250,6250,6250,0
|
|
20231129,170900,33739529940,6250,6250,6250,6250,0
|
|
20231129,170800,33739529940,6250,6250,6250,6250,0
|
|
20231129,170700,33739529940,6250,6250,6250,6250,0
|
|
20231129,170600,33739529940,6250,6250,6250,6250,0
|
|
20231129,170500,33739529940,6250,6250,6250,6250,0
|
|
20231129,170400,33739529940,6250,6250,6250,6250,0
|
|
20231129,170300,33739529940,6250,6250,6250,6250,0
|
|
20231129,170200,33739529940,6250,6250,6250,6250,0
|
|
20231129,170100,33739529940,6250,6250,6250,6250,0
|
|
20231129,170000,33739529940,6250,6250,6250,6250,0
|
|
20231129,165900,33739529940,6250,6250,6250,6250,0
|
|
20231129,165800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,165700,33739529940,6250,6250,6250,6250,0
|
|
20231129,165600,33739529940,6250,6250,6250,6250,0
|
|
20231129,165500,33739529940,6250,6250,6250,6250,0
|
|
20231129,165400,33739529940,6250,6250,6250,6250,0
|
|
20231129,165300,33739529940,6250,6250,6250,6250,0
|
|
20231129,165200,33739529940,6250,6250,6250,6250,0
|
|
20231129,165100,33739529940,6250,6250,6250,6250,0
|
|
20231129,165000,33739529940,6250,6250,6250,6250,0
|
|
20231129,164900,33739529940,6250,6250,6250,6250,0
|
|
20231129,164800,33739529940,6250,6250,6250,6250,0
|
|
20231129,164700,33739529940,6250,6250,6250,6250,0
|
|
20231129,164600,33739529940,6250,6250,6250,6250,0
|
|
20231129,164500,33739529940,6250,6250,6250,6250,0
|
|
20231129,164400,33739529940,6250,6250,6250,6250,0
|
|
20231129,164300,33739529940,6250,6250,6250,6250,0
|
|
20231129,164200,33739529940,6250,6250,6250,6250,0
|
|
20231129,164100,33739529940,6250,6250,6250,6250,0
|
|
20231129,164000,33739529940,6250,6250,6250,6250,0
|
|
20231129,163900,33739529940,6250,6250,6250,6250,0
|
|
20231129,163800,33739529940,6250,6250,6250,6250,0
|
|
20231129,163700,33739529940,6250,6250,6250,6250,0
|
|
20231129,163600,33739529940,6250,6250,6250,6250,0
|
|
20231129,163500,33739529940,6250,6250,6250,6250,0
|
|
20231129,163400,33739529940,6250,6250,6250,6250,0
|
|
20231129,163300,33739529940,6250,6250,6250,6250,0
|
|
20231129,163200,33739529940,6250,6250,6250,6250,0
|
|
20231129,163100,33739529940,6250,6250,6250,6250,0
|
|
20231129,163000,33739529940,6250,6250,6250,6250,0
|
|
20231129,162900,33739529940,6250,6250,6250,6250,0
|
|
20231129,162800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,162700,33739529940,6250,6250,6250,6250,0
|
|
20231129,162600,33739529940,6250,6250,6250,6250,0
|
|
20231129,162500,33739529940,6250,6250,6250,6250,0
|
|
20231129,162400,33739529940,6250,6250,6250,6250,0
|
|
20231129,162300,33739529940,6250,6250,6250,6250,0
|
|
20231129,162200,33739529940,6250,6250,6250,6250,0
|
|
20231129,162100,33739529940,6250,6250,6250,6250,0
|
|
20231129,162000,33739529940,6250,6250,6250,6250,0
|
|
20231129,161900,33739529940,6250,6250,6250,6250,0
|
|
20231129,161800,33739529940,6250,6250,6250,6250,0
|
|
20231129,161700,33739529940,6250,6250,6250,6250,0
|
|
20231129,161600,33739529940,6250,6250,6250,6250,0
|
|
20231129,161500,33739529940,6250,6250,6250,6250,0
|
|
20231129,161400,33739529940,6250,6250,6250,6250,0
|
|
20231129,161300,33739529940,6250,6250,6250,6250,0
|
|
20231129,161200,33739529940,6250,6250,6250,6250,0
|
|
20231129,161100,33739529940,6250,6250,6250,6250,0
|
|
20231129,161000,33739529940,6250,6250,6250,6250,0
|
|
20231129,160900,33739529940,6250,6250,6250,6250,0
|
|
20231129,160800,33739529940,6250,6250,6250,6250,0
|
|
20231129,160700,33739529940,6250,6250,6250,6250,0
|
|
20231129,160600,33739529940,6250,6250,6250,6250,0
|
|
20231129,160500,33739529940,6250,6250,6250,6250,0
|
|
20231129,160400,33739529940,6250,6250,6250,6250,0
|
|
20231129,160300,33739529940,6250,6250,6250,6250,0
|
|
20231129,160200,33739529940,6250,6250,6250,6250,0
|
|
20231129,160100,33739529940,6250,6250,6250,6250,0
|
|
20231129,160000,33739529940,6250,6250,6250,6250,0
|
|
20231129,155900,33739529940,6250,6250,6250,6250,0
|
|
20231129,155800,33739529940,6250,6250,6250,6250,43334
|
|
20231129,155700,33739529940,6250,6250,6250,6250,0
|
|
20231129,155600,33739529940,6250,6250,6250,6250,0
|
|
20231129,155500,33739529940,6250,6250,6250,6250,0
|
|
20231129,155400,33739529940,6250,6250,6250,6250,0
|
|
20231129,155300,33739529940,6250,6250,6250,6250,0
|
|
20231129,155200,33739529940,6250,6250,6250,6250,0
|
|
20231129,155100,33739529940,6250,6250,6250,6250,0
|
|
20231129,155000,33739529940,6250,6250,6250,6250,0
|
|
20231129,154900,33739529940,6250,6250,6250,6250,0
|
|
20231129,154800,33739529940,6250,6250,6250,6250,0
|
|
20231129,154700,33739529940,6250,6250,6250,6250,0
|
|
20231129,154600,33739529940,6250,6250,6250,6250,0
|
|
20231129,154500,33739529940,6250,6250,6250,6250,0
|
|
20231129,154400,33739529940,6250,6250,6250,6250,0
|
|
20231129,154300,33739529940,6250,6250,6250,6250,0
|
|
20231129,154200,33739529940,6250,6250,6250,6250,0
|
|
20231129,154100,33739529940,6250,6250,6250,6250,0
|
|
20231129,154000,33739529940,6250,6250,6250,6250,0
|
|
20231129,153900,33739529940,6250,6250,6250,6250,0
|
|
20231129,153800,33739529940,6250,6250,6250,6250,0
|
|
20231129,153700,33739529940,6250,6250,6250,6250,0
|
|
20231129,153600,33739529940,6250,6250,6250,6250,0
|
|
20231129,153500,33739529940,6250,6250,6250,6250,0
|
|
20231129,153400,33739529940,6250,6250,6250,6250,0
|
|
20231129,153300,33739529940,6250,6250,6250,6250,0
|
|
20231129,153200,33739529940,6250,6250,6250,6250,0
|
|
20231129,153100,33739529940,6250,6250,6250,6250,0
|
|
20231129,153000,33739529940,6250,6250,6250,6250,43334
|
|
20231129,152900,33468692440,6160,6160,6160,6160,0
|
|
20231129,152800,33468692440,6160,6160,6160,6160,0
|
|
20231129,152700,33468692440,6160,6160,6160,6160,0
|
|
20231129,152600,33468692440,6160,6160,6160,6160,0
|
|
20231129,152500,33468692440,6160,6160,6160,6160,0
|
|
20231129,152400,33468692440,6160,6160,6160,6160,0
|
|
20231129,152300,33468692440,6160,6160,6160,6160,0
|
|
20231129,152200,33468692440,6160,6160,6160,6160,0
|
|
20231129,152100,33468692440,6160,6160,6160,6160,0
|
|
20231129,152000,33468692440,6160,6160,6160,6160,0
|
|
20231129,151900,33468692440,6160,6170,6170,6140,32454
|
|
20231129,151800,33268964750,6170,6160,6170,6160,6159
|
|
20231129,151700,33231011510,6160,6170,6170,6160,4696
|
|
20231129,151600,33202076640,6160,6170,6170,6150,4747
|
|
20231129,151500,33172818860,6170,6160,6170,6140,6631
|
|
20231129,151400,33131977050,6170,6160,6170,6150,6795
|
|
20231129,151300,33090143130,6160,6160,6170,6140,7966
|
|
20231129,151200,33041142360,6150,6160,6170,6140,9778
|
|
20231129,151100,32981005400,6170,6200,6200,6150,12334
|
|
20231129,151000,32905014470,6180,6200,6210,6180,7867
|
|
20231129,150900,32856267180,6210,6190,6210,6180,9971
|
|
20231129,150800,32794477220,6200,6140,6200,6140,14764
|
|
20231129,150700,32703346190,6140,6190,6200,6140,37279
|
|
20231129,150600,32473407340,6180,6210,6210,6170,26990
|
|
20231129,150500,32306337420,6210,6210,6220,6210,6266
|
|
20231129,150400,32267385210,6220,6230,6240,6210,7061
|
|
20231129,150300,32223437070,6230,6240,6240,6220,2726
|
|
20231129,150200,32206453930,6230,6230,6240,6220,1153
|
|
20231129,150100,32199271670,6230,6220,6230,6220,2623
|
|
20231129,150000,32182941460,6230,6230,6240,6220,7000
|
|
20231129,145900,32139304750,6230,6220,6230,6210,4628
|
|
20231129,145800,32110543410,6220,6220,6230,6200,4404
|
|
20231129,145700,32083170880,6210,6230,6240,6210,6905
|
|
20231129,145600,32040212160,6240,6240,6240,6230,4912
|
|
20231129,145500,32009589510,6230,6240,6250,6220,5383
|
|
20231129,145400,31976019820,6230,6220,6240,6220,3748
|
|
20231129,145300,31952674690,6220,6230,6240,6210,4012
|
|
20231129,145200,31927686460,6220,6230,6250,6210,9318
|
|
20231129,145100,31869689830,6230,6260,6270,6230,7830
|
|
20231129,145000,31820757220,6270,6250,6270,6240,5949
|
|
20231129,144900,31783564730,6250,6260,6260,6240,4999
|
|
20231129,144800,31752324330,6240,6240,6260,6230,5793
|
|
20231129,144700,31716155570,6230,6240,6240,6230,5541
|
|
20231129,144600,31681604880,6250,6260,6270,6230,7565
|
|
20231129,144500,31634333800,6260,6290,6290,6250,10790
|
|
20231129,144400,31566740270,6300,6310,6310,6270,8931
|
|
20231129,144300,31510530230,6310,6280,6310,6280,6672
|
|
20231129,144200,31468524540,6280,6290,6310,6240,18440
|
|
20231129,144100,31352744580,6290,6270,6300,6270,9989
|
|
20231129,144000,31289989480,6270,6260,6270,6250,4893
|
|
20231129,143900,31259351890,6260,6260,6260,6250,2655
|
|
20231129,143800,31242735300,6260,6270,6270,6260,3717
|
|
20231129,143700,31219444730,6270,6280,6280,6260,4402
|
|
20231129,143600,31191850250,6270,6270,6270,6260,6748
|
|
20231129,143500,31149551950,6270,6240,6270,6230,3156
|
|
20231129,143400,31129805770,6250,6230,6260,6230,3880
|
|
20231129,143300,31105572510,6240,6230,6240,6220,6772
|
|
20231129,143200,31063338700,6230,6220,6230,6210,6890
|
|
20231129,143100,31020455370,6220,6210,6230,6210,8259
|
|
20231129,143000,30969089210,6210,6250,6250,6210,4982
|
|
20231129,142900,30938081560,6240,6230,6250,6220,5542
|
|
20231129,142800,30903544450,6230,6250,6260,6230,2787
|
|
20231129,142700,30886151560,6250,6250,6260,6250,4085
|
|
20231129,142600,30860612140,6250,6250,6250,6240,2277
|
|
20231129,142500,30846390430,6240,6250,6250,6230,3345
|
|
20231129,142400,30825524150,6250,6220,6250,6220,7444
|
|
20231129,142300,30779157500,6220,6240,6250,6220,8225
|
|
20231129,142200,30727907300,6250,6270,6270,6240,8880
|
|
20231129,142100,30672417330,6280,6240,6280,6240,3506
|
|
20231129,142000,30650517210,6250,6270,6290,6250,17671
|
|
20231129,141900,30540000300,6290,6290,6290,6260,7627
|
|
20231129,141800,30492134970,6290,6290,6290,6270,3940
|
|
20231129,141700,30467386710,6290,6300,6310,6280,8523
|
|
20231129,141600,30413736760,6310,6320,6320,6300,8191
|
|
20231129,141500,30362036980,6320,6310,6320,6300,11571
|
|
20231129,141400,30289001160,6310,6300,6320,6290,9499
|
|
20231129,141300,30229095360,6300,6320,6340,6300,30628
|
|
20231129,141200,30035387530,6330,6280,6330,6280,19402
|
|
20231129,141100,29913173760,6280,6260,6280,6260,7804
|
|
20231129,141000,29864230970,6260,6250,6270,6250,4643
|
|
20231129,140900,29835174230,6250,6260,6260,6240,3058
|
|
20231129,140800,29816052640,6260,6260,6270,6250,5807
|
|
20231129,140700,29779720670,6260,6240,6260,6230,4874
|
|
20231129,140600,29749264220,6240,6250,6250,6240,3480
|
|
20231129,140500,29727530910,6260,6260,6260,6250,2721
|
|
20231129,140400,29710506660,6260,6270,6270,6240,2588
|
|
20231129,140300,29694317840,6270,6260,6270,6240,4963
|
|
20231129,140200,29663293570,6260,6250,6260,6240,5988
|
|
20231129,140100,29625833070,6240,6240,6250,6240,5508
|
|
20231129,140000,29591423450,6240,6240,6250,6230,4179
|
|
20231129,135900,29565321240,6230,6230,6250,6220,5837
|
|
20231129,135800,29528923300,6230,6230,6230,6220,7279
|
|
20231129,135700,29483597490,6230,6230,6240,6220,6027
|
|
20231129,135600,29446007890,6230,6250,6250,6220,9605
|
|
20231129,135500,29386203600,6250,6240,6250,6230,7703
|
|
20231129,135400,29338119370,6240,6230,6250,6210,12863
|
|
20231129,135300,29257967130,6230,6240,6250,6220,10966
|
|
20231129,135200,29189624770,6240,6200,6250,6180,26517
|
|
20231129,135100,29024792220,6200,6270,6270,6200,66972
|
|
20231129,135000,28607966440,6270,6290,6290,6260,12145
|
|
20231129,134900,28531814190,6280,6290,6310,6270,7851
|
|
20231129,134800,28482473460,6290,6320,6320,6270,19922
|
|
20231129,134700,28357337570,6300,6320,6330,6300,4395
|
|
20231129,134600,28329590090,6320,6300,6330,6290,9701
|
|
20231129,134500,28268453900,6300,6320,6330,6300,11837
|
|
20231129,134400,28193774900,6320,6340,6350,6320,7895
|
|
20231129,134300,28143706190,6350,6340,6350,6330,23850
|
|
20231129,134200,27992312660,6340,6310,6340,6310,14730
|
|
20231129,134100,27899154630,6310,6320,6320,6300,5425
|
|
20231129,134000,27864916170,6310,6320,6320,6300,7806
|
|
20231129,133900,27815627050,6310,6310,6320,6300,5019
|
|
20231129,133800,27783960120,6310,6280,6310,6260,13995
|
|
20231129,133700,27696037280,6280,6300,6300,6280,7970
|
|
20231129,133600,27645918970,6300,6310,6310,6290,12057
|
|
20231129,133500,27570014360,6310,6320,6320,6300,5730
|
|
20231129,133400,27533872240,6320,6310,6320,6300,6689
|
|
20231129,133300,27491690990,6300,6320,6330,6300,12189
|
|
20231129,133200,27414662290,6320,6320,6320,6300,7169
|
|
20231129,133100,27369411640,6320,6330,6330,6310,8084
|
|
20231129,133000,27318304560,6330,6330,6340,6320,8525
|
|
20231129,132900,27264330420,6330,6320,6340,6310,19752
|
|
20231129,132800,27139401760,6320,6350,6360,6290,31206
|
|
20231129,132700,26941870840,6360,6270,6360,6270,75834
|
|
20231129,132600,26461950660,6280,6280,6290,6270,5689
|
|
20231129,132500,26426237990,6290,6290,6300,6280,3284
|
|
20231129,132400,26405581770,6300,6290,6310,6290,4673
|
|
20231129,132300,26376152960,6290,6310,6310,6290,11238
|
|
20231129,132200,26305367800,6300,6300,6300,6280,12614
|
|
20231129,132100,26225964020,6300,6260,6300,6260,9963
|
|
20231129,132000,26163336760,6270,6270,6270,6250,8725
|
|
20231129,131900,26108730640,6270,6250,6280,6230,23865
|
|
20231129,131800,25959706810,6250,6270,6280,6250,11457
|
|
20231129,131700,25888020550,6270,6270,6280,6250,8632
|
|
20231129,131600,25833955790,6270,6280,6290,6270,7051
|
|
20231129,131500,25789699090,6290,6300,6300,6270,11477
|
|
20231129,131400,25717613290,6300,6320,6320,6280,18998
|
|
20231129,131300,25597950440,6320,6290,6320,6280,17396
|
|
20231129,131200,25488239970,6290,6290,6290,6280,5595
|
|
20231129,131100,25453079890,6290,6270,6290,6260,6180
|
|
20231129,131000,25414287930,6280,6240,6290,6240,9860
|
|
20231129,130900,25352565130,6250,6300,6310,6240,45371
|
|
20231129,130800,25067832240,6300,6320,6330,6300,28904
|
|
20231129,130700,24885234040,6320,6310,6340,6310,53319
|
|
20231129,130600,24547985990,6310,6300,6310,6280,36947
|
|
20231129,130500,24315115950,6320,6280,6330,6270,80689
|
|
20231129,130400,23806337700,6280,6250,6300,6250,69432
|
|
20231129,130300,23369896970,6250,6250,6260,6240,11505
|
|
20231129,130200,23297978450,6250,6260,6270,6250,10010
|
|
20231129,130100,23235316420,6250,6220,6260,6220,9294
|
|
20231129,130000,23177327680,6220,6240,6240,6220,17203
|
|
20231129,125900,23070240550,6240,6250,6260,6230,9572
|
|
20231129,125800,23010541570,6260,6230,6260,6230,11814
|
|
20231129,125700,22936734510,6240,6260,6260,6230,13023
|
|
20231129,125600,22855533370,6260,6270,6280,6240,20055
|
|
20231129,125500,22730051490,6280,6280,6290,6260,29328
|
|
20231129,125400,22546032750,6280,6240,6280,6230,28195
|
|
20231129,125300,22369445030,6250,6270,6280,6240,47981
|
|
20231129,125200,22069132370,6270,6270,6280,6250,42712
|
|
20231129,125100,21801453190,6270,6260,6270,6230,54090
|
|
20231129,125000,21463420620,6260,6280,6290,6240,83155
|
|
20231129,124900,20942601030,6290,6250,6290,6240,159572
|
|
20231129,124800,19941956130,6250,6190,6250,6180,114549
|
|
20231129,124700,19227527140,6200,6180,6200,6160,12852
|
|
20231129,124600,19148038990,6200,6230,6240,6180,47934
|
|
20231129,124500,18850626660,6230,6190,6240,6190,39760
|
|
20231129,124400,18603815670,6200,6190,6200,6180,7717
|
|
20231129,124300,18556051330,6200,6170,6200,6170,8479
|
|
20231129,124200,18503590500,6170,6170,6180,6150,16957
|
|
20231129,124100,18399132820,6170,6190,6210,6160,25058
|
|
20231129,124000,18244225610,6190,6180,6200,6160,20251
|
|
20231129,123900,18119193380,6200,6190,6220,6170,36944
|
|
20231129,123800,17890371270,6200,6170,6250,6170,105564
|
|
20231129,123700,17235263290,6170,6170,6170,6160,6645
|
|
20231129,123600,17194263680,6170,6170,6180,6170,6696
|
|
20231129,123500,17152943500,6180,6160,6180,6160,7442
|
|
20231129,123400,17107029280,6160,6160,6170,6150,8346
|
|
20231129,123300,17055617140,6160,6170,6170,6160,1705
|
|
20231129,123200,17045099680,6170,6160,6170,6160,12259
|
|
20231129,123100,16969569210,6160,6150,6160,6150,3683
|
|
20231129,123000,16946895380,6150,6140,6150,6140,1016
|
|
20231129,122900,16940649170,6140,6140,6150,6130,3572
|
|
20231129,122800,16918724400,6130,6150,6150,6130,5824
|
|
20231129,122700,16882933780,6150,6150,6150,6130,7233
|
|
20231129,122600,16838520100,6140,6120,6140,6110,5413
|
|
20231129,122500,16805322970,6130,6120,6130,6110,1042
|
|
20231129,122400,16798947670,6130,6130,6130,6120,2920
|
|
20231129,122300,16781069410,6130,6130,6140,6120,2688
|
|
20231129,122200,16764594380,6130,6140,6140,6130,1220
|
|
20231129,122100,16757106530,6150,6130,6150,6130,2562
|
|
20231129,122000,16741375850,6130,6120,6130,6110,12815
|
|
20231129,121900,16662947440,6120,6090,6120,6090,1315
|
|
20231129,121800,16654916660,6090,6110,6110,6090,5069
|
|
20231129,121700,16623974150,6110,6110,6120,6110,2531
|
|
20231129,121600,16608503880,6120,6130,6130,6110,4191
|
|
20231129,121500,16582868930,6130,6130,6130,6120,3863
|
|
20231129,121400,16559189240,6130,6160,6160,6130,4806
|
|
20231129,121300,16529693090,6150,6150,6160,6130,4238
|
|
20231129,121200,16503632400,6150,6140,6160,6140,4032
|
|
20231129,121100,16478848830,6140,6140,6150,6140,3688
|
|
20231129,121000,16456179600,6140,6130,6140,6130,4432
|
|
20231129,120900,16428975530,6130,6120,6130,6120,1012
|
|
20231129,120800,16422777080,6120,6120,6130,6110,2681
|
|
20231129,120700,16406371890,6120,6120,6120,6110,1343
|
|
20231129,120600,16398159800,6110,6110,6120,6110,1297
|
|
20231129,120500,16390229250,6110,6130,6130,6110,1725
|
|
20231129,120400,16379671060,6130,6130,6140,6130,2012
|
|
20231129,120300,16367329630,6140,6130,6140,6120,3701
|
|
20231129,120200,16344647530,6140,6140,6140,6130,1667
|
|
20231129,120100,16334414690,6140,6140,6150,6130,1514
|
|
20231129,120000,16325117100,6140,6140,6150,6130,3829
|
|
20231129,115900,16301598100,6130,6140,6150,6120,3151
|
|
20231129,115800,16282262240,6140,6150,6150,6140,2250
|
|
20231129,115700,16268425830,6150,6140,6150,6140,1712
|
|
20231129,115600,16257907180,6150,6140,6150,6140,1901
|
|
20231129,115500,16246219420,6140,6140,6150,6140,2968
|
|
20231129,115400,16227969860,6150,6150,6150,6130,4177
|
|
20231129,115300,16202297110,6130,6100,6140,6100,3360
|
|
20231129,115200,16181706880,6110,6110,6110,6100,4477
|
|
20231129,115100,16154367390,6110,6100,6110,6100,2389
|
|
20231129,115000,16139773250,6110,6130,6130,6100,9339
|
|
20231129,114900,16082699000,6120,6130,6130,6120,2824
|
|
20231129,114800,16065402780,6130,6130,6130,6100,7039
|
|
20231129,114700,16022369580,6130,6130,6130,6120,2563
|
|
20231129,114600,16006668680,6130,6140,6150,6130,8861
|
|
20231129,114500,15952292400,6140,6140,6150,6140,15947
|
|
20231129,114400,15854303120,6140,6150,6150,6130,6792
|
|
20231129,114300,15812587550,6150,6130,6150,6130,10008
|
|
20231129,114200,15751133550,6130,6120,6130,6110,3888
|
|
20231129,114100,15727329170,6120,6120,6130,6100,7518
|
|
20231129,114000,15681383320,6120,6100,6130,6100,8156
|
|
20231129,113900,15631513080,6100,6090,6110,6090,941
|
|
20231129,113800,15625770940,6100,6110,6120,6090,1815
|
|
20231129,113700,15614698080,6120,6080,6120,6080,3006
|
|
20231129,113600,15596342050,6080,6080,6090,6060,1916
|
|
20231129,113500,15584688530,6080,6040,6080,6040,4665
|
|
20231129,113400,15556420640,6040,6060,6070,6040,5793
|
|
20231129,113300,15521349870,6070,6090,6090,6050,9781
|
|
20231129,113200,15462044790,6090,6080,6090,6060,15343
|
|
20231129,113100,15368844570,6080,6110,6110,6080,8732
|
|
20231129,113000,15315650290,6110,6120,6120,6100,6852
|
|
20231129,112900,15273804310,6120,6130,6140,6110,8214
|
|
20231129,112800,15223498400,6130,6140,6140,6120,6352
|
|
20231129,112700,15184546040,6140,6160,6170,6120,17989
|
|
20231129,112600,15074040830,6140,6160,6160,6140,20094
|
|
20231129,112500,14950414430,6160,6120,6160,6110,16709
|
|
20231129,112400,14847864350,6120,6130,6140,6120,4624
|
|
20231129,112300,14819522860,6130,6110,6140,6110,12151
|
|
20231129,112200,14745100050,6110,6100,6110,6090,9367
|
|
20231129,112100,14687908710,6100,6100,6110,6090,4578
|
|
20231129,112000,14659963740,6090,6090,6100,6080,2384
|
|
20231129,111900,14645444360,6090,6100,6100,6080,2448
|
|
20231129,111800,14630542780,6090,6100,6100,6090,2133
|
|
20231129,111700,14617542950,6100,6100,6100,6090,789
|
|
20231129,111600,14612734120,6100,6100,6110,6090,1653
|
|
20231129,111500,14602651440,6090,6090,6100,6080,8323
|
|
20231129,111400,14551957760,6090,6100,6110,6090,4943
|
|
20231129,111300,14521824680,6110,6100,6120,6100,3503
|
|
20231129,111200,14500430350,6100,6090,6120,6090,1554
|
|
20231129,111100,14490935210,6090,6110,6110,6090,2162
|
|
20231129,111000,14477744510,6110,6110,6120,6110,1783
|
|
20231129,110900,14466845160,6120,6110,6120,6110,3465
|
|
20231129,110800,14445648170,6110,6120,6120,6080,6022
|
|
20231129,110700,14408896620,6120,6120,6160,6110,30568
|
|
20231129,110600,14221223580,6120,6110,6120,6100,8193
|
|
20231129,110500,14171153150,6100,6090,6110,6090,3226
|
|
20231129,110400,14151476190,6090,6100,6100,6080,7487
|
|
20231129,110300,14105840220,6090,6100,6110,6090,11958
|
|
20231129,110200,14032927740,6100,6080,6100,6070,6803
|
|
20231129,110100,13991522480,6080,6050,6080,6040,5215
|
|
20231129,110000,13959929140,6050,6010,6060,6010,4252
|
|
20231129,105900,13934270400,6000,6020,6020,5990,14933
|
|
20231129,105800,13844614490,6010,6050,6050,6010,5654
|
|
20231129,105700,13810553320,6050,6060,6060,6040,5265
|
|
20231129,105600,13778711740,6060,6070,6080,6060,3336
|
|
20231129,105500,13758481560,6080,6070,6080,6070,2638
|
|
20231129,105400,13742462120,6080,6070,6080,6070,3317
|
|
20231129,105300,13722308920,6080,6050,6080,6050,6059
|
|
20231129,105200,13685525110,6050,6050,6060,6040,1313
|
|
20231129,105100,13677584180,6050,6060,6060,6030,4779
|
|
20231129,105000,13648706680,6060,6060,6080,6040,3152
|
|
20231129,104900,13629608000,6060,6040,6070,6040,14800
|
|
20231129,104800,13540067440,6040,6040,6050,6030,1174
|
|
20231129,104700,13532978370,6040,6020,6050,6020,5510
|
|
20231129,104600,13499718690,6020,6040,6050,6010,11829
|
|
20231129,104500,13428529000,6040,6060,6060,6000,28792
|
|
20231129,104400,13254850060,6060,6050,6070,6050,3691
|
|
20231129,104300,13232482380,6050,6090,6090,6050,9713
|
|
20231129,104200,13173492650,6090,6100,6100,6080,6644
|
|
20231129,104100,13133033680,6100,6110,6110,6090,5859
|
|
20231129,104000,13097272700,6110,6110,6110,6100,6185
|
|
20231129,103900,13059511700,6110,6090,6110,6090,6331
|
|
20231129,103800,13020901810,6090,6090,6100,6080,4755
|
|
20231129,103700,12991933430,6090,6070,6090,6070,4631
|
|
20231129,103600,12963757100,6070,6080,6100,6060,7933
|
|
20231129,103500,12915540040,6090,6100,6110,6080,8971
|
|
20231129,103400,12860858030,6110,6080,6110,6080,7774
|
|
20231129,103300,12813459420,6070,6110,6110,6050,13043
|
|
20231129,103200,12734149130,6110,6090,6110,6080,13109
|
|
20231129,103100,12654263050,6080,6070,6100,6070,12353
|
|
20231129,103000,12579125460,6060,6070,6070,6050,10910
|
|
20231129,102900,12513014670,6070,6100,6100,6050,17335
|
|
20231129,102800,12407748470,6110,6090,6120,6090,30570
|
|
20231129,102700,12221216170,6090,6080,6090,6070,5403
|
|
20231129,102600,12188367470,6070,6080,6080,6060,10553
|
|
20231129,102500,12124260830,6070,6080,6100,6040,19039
|
|
20231129,102400,12008806420,6080,6110,6110,6030,37371
|
|
20231129,102300,11781859600,6100,6100,6120,6090,7184
|
|
20231129,102200,11737998250,6110,6080,6130,6080,10275
|
|
20231129,102100,11675218570,6100,6110,6140,6070,21356
|
|
20231129,102000,11544967070,6090,6150,6160,6080,42353
|
|
20231129,101900,11285967020,6150,6190,6190,6130,112364
|
|
20231129,101800,10592893330,6190,6120,6190,6110,82773
|
|
20231129,101700,10082703090,6120,6140,6190,6100,117542
|
|
20231129,101600,9358788320,6140,6110,6140,6080,45167
|
|
20231129,101500,9082479300,6110,6050,6120,6040,75441
|
|
20231129,101400,8623347970,6040,6040,6050,6040,5001
|
|
20231129,101300,8593126410,6050,6060,6070,6030,13220
|
|
20231129,101200,8513194330,6070,6040,6070,6000,40718
|
|
20231129,101100,8267212600,6040,6050,6050,6030,16343
|
|
20231129,101000,8168468310,6050,6040,6060,6040,14216
|
|
20231129,100900,8082491440,6040,6030,6050,6030,20037
|
|
20231129,100800,7961475060,6030,6010,6040,6000,19996
|
|
20231129,100700,7841118650,6010,6000,6010,5990,3588
|
|
20231129,100600,7819581030,6000,5980,6010,5970,14244
|
|
20231129,100500,7734249190,5980,5990,5990,5980,6100
|
|
20231129,100400,7697753040,5980,5990,6000,5980,3992
|
|
20231129,100300,7673843850,5990,5980,5990,5970,5363
|
|
20231129,100200,7641777510,5980,5960,5980,5960,3865
|
|
20231129,100100,7618705520,5960,5950,5960,5940,4545
|
|
20231129,100000,7591656110,5950,6000,6000,5950,13139
|
|
20231129,095900,7513170360,5990,5980,6010,5980,17667
|
|
20231129,095800,7407245340,5990,6000,6010,5980,31607
|
|
20231129,095700,7217882330,6010,5950,6020,5950,56737
|
|
20231129,095600,6878125850,5950,5930,5960,5930,13987
|
|
20231129,095500,6795041670,5930,5930,5950,5920,17830
|
|
20231129,095400,6689188230,5920,5930,5930,5910,6306
|
|
20231129,095300,6651841470,5930,5880,5930,5880,10937
|
|
20231129,095200,6587202520,5880,5900,5900,5870,5995
|
|
20231129,095100,6551900940,5900,5910,5910,5890,12438
|
|
20231129,095000,6478480530,5910,5880,5910,5870,9841
|
|
20231129,094900,6420507340,5860,5870,5880,5860,1803
|
|
20231129,094800,6409919620,5860,5860,5880,5850,2899
|
|
20231129,094700,6392908360,5850,5850,5870,5820,17784
|
|
20231129,094600,6289202350,5850,5870,5880,5850,7911
|
|
20231129,094500,6242835880,5870,5860,5880,5840,6072
|
|
20231129,094400,6207232190,5870,5840,5870,5840,4006
|
|
20231129,094300,6183762010,5830,5850,5850,5800,5156
|
|
20231129,094200,6153753290,5850,5830,5860,5830,6273
|
|
20231129,094100,6117079450,5840,5800,5840,5800,10276
|
|
20231129,094000,6057278960,5800,5770,5810,5760,21516
|
|
20231129,093900,5932949040,5760,5780,5780,5760,10939
|
|
20231129,093800,5869841640,5780,5780,5800,5770,6368
|
|
20231129,093700,5833053930,5780,5810,5810,5770,20265
|
|
20231129,093600,5715868160,5810,5820,5830,5810,6370
|
|
20231129,093500,5678784320,5790,5830,5830,5780,15391
|
|
20231129,093400,5589577000,5820,5830,5830,5800,3852
|
|
20231129,093300,5567159320,5830,5790,5830,5780,10232
|
|
20231129,093200,5507768740,5780,5840,5850,5780,32709
|
|
20231129,093100,5318117170,5840,5820,5850,5810,4649
|
|
20231129,093000,5291000550,5820,5840,5850,5810,9045
|
|
20231129,092900,5238353360,5840,5840,5850,5820,7867
|
|
20231129,092800,5192428400,5840,5860,5860,5840,10023
|
|
20231129,092700,5133780940,5860,5890,5900,5860,7125
|
|
20231129,092600,5091871320,5900,5910,5920,5890,5401
|
|
20231129,092500,5059971370,5910,5880,5910,5850,20300
|
|
20231129,092400,4940279800,5880,5830,5880,5810,13537
|
|
20231129,092300,4861178810,5830,5820,5840,5820,3150
|
|
20231129,092200,4842825860,5820,5830,5850,5810,2303
|
|
20231129,092100,4829411090,5840,5840,5850,5810,10529
|
|
20231129,092000,4768160570,5820,5900,5900,5820,15574
|
|
20231129,091900,4677016750,5900,5860,5900,5850,9969
|
|
20231129,091800,4618509190,5850,5830,5860,5820,7797
|
|
20231129,091700,4572958520,5830,5850,5860,5820,4547
|
|
20231129,091600,4546401700,5820,5860,5860,5820,12575
|
|
20231129,091500,4472942930,5860,5820,5860,5810,6445
|
|
20231129,091400,4435322010,5820,5850,5870,5810,15430
|
|
20231129,091300,4345291740,5850,5860,5890,5840,15094
|
|
20231129,091200,4256781840,5860,5820,5860,5800,11009
|
|
20231129,091100,4192714260,5800,5840,5850,5800,20234
|
|
20231129,091000,4075029920,5840,5830,5870,5820,13881
|
|
20231129,090900,3993920950,5830,5820,5830,5790,19341
|
|
20231129,090800,3881669810,5820,5800,5840,5790,21160
|
|
20231129,090700,3758716860,5800,5800,5810,5770,22068
|
|
20231129,090600,3631168130,5800,5840,5850,5770,58516
|
|
20231129,090500,3291325360,5840,5900,5910,5840,38869
|
|
20231129,090400,3063295430,5890,5860,5940,5840,33076
|
|
20231129,090300,2868397910,5850,5930,5940,5850,85610
|
|
20231129,090200,2363297780,5940,5980,6020,5900,66177
|
|
20231129,090100,1968539080,6010,6050,6060,5970,93321
|
|
20231129,090000,1406831670,6060,6140,6150,6010,230121
|