743 lines
35 KiB
CSV
743 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231127,212000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,211900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,211000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,210000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,205000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,204900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,204000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,203000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,202000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,201900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,201000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,200000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,195000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,194900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,194000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,193000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,192000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,191900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,191000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,190000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,185000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,184900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,184000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,183000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,182000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,181900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,181000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,180000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,175000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,174900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,174000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,173000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,172000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,171900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,171000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,170000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,165000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,164900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,164000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,163000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,162000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,161900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,161000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,160000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,155000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,154900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,154000,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153900,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153800,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153700,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153600,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153500,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153400,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153300,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153200,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153100,700698755,4400,4400,4400,4400,0
|
||
|
|
20231127,153000,700698755,4400,4400,4400,4400,2688
|
||
|
|
20231127,152900,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152800,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152700,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152600,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152500,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152400,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152300,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152200,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152100,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,152000,688871555,4430,4430,4430,4430,0
|
||
|
|
20231127,151900,688871555,4430,4425,4430,4425,263
|
||
|
|
20231127,151800,687707465,4425,4425,4425,4425,100
|
||
|
|
20231127,151700,687264965,4425,4425,4425,4425,435
|
||
|
|
20231127,151600,685340090,4425,4425,4425,4425,100
|
||
|
|
20231127,151500,684897590,4425,4425,4425,4425,5
|
||
|
|
20231127,151400,684875465,4425,4425,4425,4410,70
|
||
|
|
20231127,151300,684566735,4410,4410,4410,4410,168
|
||
|
|
20231127,151200,683825855,4425,4430,4430,4425,161
|
||
|
|
20231127,151100,683113130,4425,4400,4425,4400,1833
|
||
|
|
20231127,151000,675018370,4400,4400,4400,4400,0
|
||
|
|
20231127,150900,675018370,4400,4400,4400,4400,1
|
||
|
|
20231127,150800,675013970,4400,4400,4400,4400,50
|
||
|
|
20231127,150700,674793970,4400,4400,4400,4400,0
|
||
|
|
20231127,150600,674793970,4400,4405,4405,4400,2881
|
||
|
|
20231127,150500,662109390,4400,4400,4405,4400,1091
|
||
|
|
20231127,150400,657304715,4400,4400,4400,4400,0
|
||
|
|
20231127,150300,657304715,4400,4400,4400,4400,205
|
||
|
|
20231127,150200,656402715,4400,4400,4400,4400,481
|
||
|
|
20231127,150100,654286315,4400,4400,4400,4400,103
|
||
|
|
20231127,150000,653833115,4400,4400,4400,4400,101
|
||
|
|
20231127,145900,653388715,4400,4400,4400,4400,0
|
||
|
|
20231127,145800,653388715,4400,4400,4400,4400,1000
|
||
|
|
20231127,145700,648988715,4400,4400,4400,4400,107
|
||
|
|
20231127,145600,648517915,4400,4400,4400,4400,0
|
||
|
|
20231127,145500,648517915,4400,4400,4400,4400,386
|
||
|
|
20231127,145400,646819515,4400,4400,4400,4400,2
|
||
|
|
20231127,145300,646810715,4400,4400,4400,4400,0
|
||
|
|
20231127,145200,646810715,4400,4400,4400,4400,0
|
||
|
|
20231127,145100,646810715,4400,4405,4405,4400,90
|
||
|
|
20231127,145000,646414375,4400,4400,4400,4400,100
|
||
|
|
20231127,144900,645974375,4400,4400,4400,4400,0
|
||
|
|
20231127,144800,645974375,4400,4400,4400,4400,0
|
||
|
|
20231127,144700,645974375,4400,4400,4400,4400,1
|
||
|
|
20231127,144600,645969975,4400,4400,4400,4400,1
|
||
|
|
20231127,144500,645965575,4405,4405,4405,4405,0
|
||
|
|
20231127,144400,645965575,4405,4405,4405,4405,0
|
||
|
|
20231127,144300,645965575,4405,4405,4405,4405,1
|
||
|
|
20231127,144200,645961170,4400,4405,4405,4400,9
|
||
|
|
20231127,144100,645921560,4400,4405,4405,4400,60
|
||
|
|
20231127,144000,645657510,4405,4410,4410,4405,403
|
||
|
|
20231127,143900,643880395,4410,4410,4410,4410,180
|
||
|
|
20231127,143800,643086595,4405,4405,4405,4405,9
|
||
|
|
20231127,143700,643046950,4405,4400,4405,4400,1552
|
||
|
|
20231127,143600,636218145,4400,4400,4400,4400,134
|
||
|
|
20231127,143500,635628545,4400,4405,4405,4400,575
|
||
|
|
20231127,143400,633098290,4400,4400,4400,4400,236
|
||
|
|
20231127,143300,632059890,4400,4400,4400,4400,1
|
||
|
|
20231127,143200,632055490,4385,4385,4385,4385,187
|
||
|
|
20231127,143100,631235495,4400,4400,4400,4400,2
|
||
|
|
20231127,143000,631226695,4380,4380,4380,4380,0
|
||
|
|
20231127,142900,631226695,4380,4380,4380,4380,212
|
||
|
|
20231127,142800,630298135,4380,4390,4390,4380,1530
|
||
|
|
20231127,142700,623594250,4395,4395,4395,4395,0
|
||
|
|
20231127,142600,623594250,4395,4395,4395,4395,100
|
||
|
|
20231127,142500,623154750,4400,4400,4400,4400,6
|
||
|
|
20231127,142400,623128350,4395,4395,4395,4395,4
|
||
|
|
20231127,142300,623110770,4395,4395,4395,4395,485
|
||
|
|
20231127,142200,620979195,4390,4390,4390,4390,1
|
||
|
|
20231127,142100,620974805,4400,4400,4400,4400,0
|
||
|
|
20231127,142000,620974805,4400,4400,4400,4400,1
|
||
|
|
20231127,141900,620970405,4395,4395,4395,4395,0
|
||
|
|
20231127,141800,620970405,4395,4395,4395,4395,0
|
||
|
|
20231127,141700,620970405,4395,4395,4395,4395,281
|
||
|
|
20231127,141600,619735410,4400,4400,4400,4400,190
|
||
|
|
20231127,141500,618899410,4395,4395,4395,4395,0
|
||
|
|
20231127,141400,618899410,4395,4395,4395,4395,390
|
||
|
|
20231127,141300,617185360,4395,4395,4395,4395,43
|
||
|
|
20231127,141200,616996375,4395,4395,4395,4395,0
|
||
|
|
20231127,141100,616996375,4395,4395,4395,4395,0
|
||
|
|
20231127,141000,616996375,4395,4395,4395,4395,0
|
||
|
|
20231127,140900,616996375,4395,4395,4395,4395,0
|
||
|
|
20231127,140800,616996375,4395,4395,4395,4390,718
|
||
|
|
20231127,140700,613843900,4395,4395,4395,4395,48
|
||
|
|
20231127,140600,613632940,4395,4395,4395,4395,193
|
||
|
|
20231127,140500,612784705,4395,4395,4395,4395,8
|
||
|
|
20231127,140400,612749545,4395,4395,4395,4395,4
|
||
|
|
20231127,140300,612731965,4395,4390,4400,4390,1200
|
||
|
|
20231127,140200,607459465,4400,4400,4400,4400,0
|
||
|
|
20231127,140100,607459465,4400,4400,4400,4400,2
|
||
|
|
20231127,140000,607450665,4400,4400,4400,4400,5
|
||
|
|
20231127,135900,607428665,4400,4400,4400,4400,250
|
||
|
|
20231127,135800,606328665,4400,4395,4400,4395,531
|
||
|
|
20231127,135700,603994915,4390,4395,4395,4390,893
|
||
|
|
20231127,135600,600071785,4390,4390,4390,4390,0
|
||
|
|
20231127,135500,600071785,4390,4390,4390,4390,0
|
||
|
|
20231127,135400,600071785,4390,4390,4390,4390,0
|
||
|
|
20231127,135300,600071785,4390,4390,4390,4390,100
|
||
|
|
20231127,135200,599632785,4385,4385,4385,4385,77
|
||
|
|
20231127,135100,599295140,4385,4385,4385,4385,5
|
||
|
|
20231127,135000,599273215,4400,4400,4400,4400,0
|
||
|
|
20231127,134900,599273215,4400,4400,4400,4400,1
|
||
|
|
20231127,134800,599268815,4400,4405,4410,4380,119
|
||
|
|
20231127,134700,598744500,4405,4405,4405,4405,69
|
||
|
|
20231127,134600,598440555,4400,4400,4400,4400,0
|
||
|
|
20231127,134500,598440555,4400,4385,4400,4385,1918
|
||
|
|
20231127,134400,590027125,4380,4380,4380,4380,0
|
||
|
|
20231127,134300,590027125,4380,4380,4380,4380,0
|
||
|
|
20231127,134200,590027125,4380,4380,4380,4380,694
|
||
|
|
20231127,134100,586987405,4375,4375,4375,4375,375
|
||
|
|
20231127,134000,585346780,4375,4375,4375,4375,100
|
||
|
|
20231127,133900,584909280,4375,4375,4375,4375,1
|
||
|
|
20231127,133800,584904905,4375,4375,4375,4375,330
|
||
|
|
20231127,133700,583461155,4375,4375,4375,4375,0
|
||
|
|
20231127,133600,583461155,4375,4380,4380,4375,305
|
||
|
|
20231127,133500,582126255,4380,4380,4380,4380,200
|
||
|
|
20231127,133400,581250255,4380,4380,4380,4380,1
|
||
|
|
20231127,133300,581245875,4375,4375,4375,4375,0
|
||
|
|
20231127,133200,581245875,4375,4375,4375,4375,0
|
||
|
|
20231127,133100,581245875,4375,4375,4375,4375,0
|
||
|
|
20231127,133000,581245875,4375,4375,4375,4375,100
|
||
|
|
20231127,132900,580808375,4375,4375,4375,4375,0
|
||
|
|
20231127,132800,580808375,4375,4375,4375,4375,0
|
||
|
|
20231127,132700,580808375,4375,4375,4375,4375,828
|
||
|
|
20231127,132600,577185875,4375,4375,4375,4375,874
|
||
|
|
20231127,132500,573362125,4380,4380,4380,4380,0
|
||
|
|
20231127,132400,573362125,4380,4375,4380,4375,104
|
||
|
|
20231127,132300,572907120,4375,4375,4375,4375,272
|
||
|
|
20231127,132200,571717120,4375,4375,4375,4375,0
|
||
|
|
20231127,132100,571717120,4375,4375,4375,4375,100
|
||
|
|
20231127,132000,571279620,4375,4375,4375,4375,863
|
||
|
|
20231127,131900,567503995,4375,4375,4375,4375,20
|
||
|
|
20231127,131800,567416495,4375,4375,4375,4375,247
|
||
|
|
20231127,131700,566335870,4375,4375,4375,4375,592
|
||
|
|
20231127,131600,563745870,4375,4375,4375,4375,0
|
||
|
|
20231127,131500,563745870,4375,4375,4375,4375,989
|
||
|
|
20231127,131400,559418995,4375,4375,4375,4375,0
|
||
|
|
20231127,131300,559418995,4375,4375,4375,4375,0
|
||
|
|
20231127,131200,559418995,4375,4380,4380,4375,1886
|
||
|
|
20231127,131100,551161300,4385,4385,4385,4385,0
|
||
|
|
20231127,131000,551161300,4385,4385,4385,4385,1354
|
||
|
|
20231127,130900,545224010,4390,4395,4395,4390,1833
|
||
|
|
20231127,130800,537169045,4400,4400,4400,4400,30
|
||
|
|
20231127,130700,537037045,4400,4405,4405,4400,94
|
||
|
|
20231127,130600,536623440,4405,4405,4405,4405,0
|
||
|
|
20231127,130500,536623440,4405,4405,4405,4405,0
|
||
|
|
20231127,130400,536623440,4405,4405,4405,4405,50
|
||
|
|
20231127,130300,536403190,4400,4400,4400,4400,7
|
||
|
|
20231127,130200,536372390,4400,4400,4400,4400,0
|
||
|
|
20231127,130100,536372390,4400,4400,4400,4400,30
|
||
|
|
20231127,130000,536240390,4395,4395,4395,4395,0
|
||
|
|
20231127,125900,536240390,4395,4395,4395,4395,21
|
||
|
|
20231127,125800,536148095,4400,4400,4400,4400,564
|
||
|
|
20231127,125700,533666495,4400,4400,4400,4395,1290
|
||
|
|
20231127,125600,527992995,4405,4405,4405,4405,55
|
||
|
|
20231127,125500,527750720,4410,4415,4415,4410,351
|
||
|
|
20231127,125400,526202560,4420,4420,4420,4420,0
|
||
|
|
20231127,125300,526202560,4420,4420,4420,4420,0
|
||
|
|
20231127,125200,526202560,4420,4420,4420,4420,0
|
||
|
|
20231127,125100,526202560,4420,4420,4420,4420,0
|
||
|
|
20231127,125000,526202560,4420,4420,4420,4420,0
|
||
|
|
20231127,124900,526202560,4420,4420,4420,4420,1
|
||
|
|
20231127,124800,526198140,4420,4420,4420,4420,0
|
||
|
|
20231127,124700,526198140,4420,4420,4420,4420,5
|
||
|
|
20231127,124600,526176040,4400,4395,4400,4395,1577
|
||
|
|
20231127,124500,519245070,4395,4390,4395,4390,800
|
||
|
|
20231127,124400,515729480,4390,4390,4390,4390,120
|
||
|
|
20231127,124300,515202680,4390,4390,4390,4390,10
|
||
|
|
20231127,124200,515158780,4390,4390,4390,4390,1
|
||
|
|
20231127,124100,515154390,4395,4395,4395,4395,0
|
||
|
|
20231127,124000,515154390,4395,4395,4395,4395,0
|
||
|
|
20231127,123900,515154390,4395,4390,4395,4385,282
|
||
|
|
20231127,123800,513917150,4395,4395,4395,4395,7
|
||
|
|
20231127,123700,513886385,4400,4400,4400,4400,11
|
||
|
|
20231127,123600,513837985,4400,4400,4400,4400,0
|
||
|
|
20231127,123500,513837985,4400,4415,4415,4400,602
|
||
|
|
20231127,123400,511180185,4415,4415,4415,4415,0
|
||
|
|
20231127,123300,511180185,4415,4415,4415,4415,0
|
||
|
|
20231127,123200,511180185,4415,4415,4415,4415,0
|
||
|
|
20231127,123100,511180185,4415,4415,4415,4415,100
|
||
|
|
20231127,123000,510738685,4415,4385,4415,4380,138
|
||
|
|
20231127,122900,510133620,4415,4415,4415,4415,0
|
||
|
|
20231127,122800,510133620,4415,4415,4415,4415,2
|
||
|
|
20231127,122700,510124790,4385,4385,4385,4385,124
|
||
|
|
20231127,122600,509581050,4385,4410,4410,4385,1000
|
||
|
|
20231127,122500,505189395,4405,4405,4405,4405,351
|
||
|
|
20231127,122400,503643240,4405,4405,4405,4405,0
|
||
|
|
20231127,122300,503643240,4405,4405,4405,4405,0
|
||
|
|
20231127,122200,503643240,4405,4400,4405,4400,1105
|
||
|
|
20231127,122100,498781230,4395,4395,4395,4395,1807
|
||
|
|
20231127,122000,490839465,4395,4395,4395,4395,0
|
||
|
|
20231127,121900,490839465,4395,4395,4395,4395,4
|
||
|
|
20231127,121800,490821885,4390,4390,4390,4390,117
|
||
|
|
20231127,121700,490308255,4390,4390,4390,4390,2
|
||
|
|
20231127,121600,490299475,4380,4380,4380,4380,91
|
||
|
|
20231127,121500,489900895,4380,4380,4380,4380,0
|
||
|
|
20231127,121400,489900895,4380,4380,4380,4380,0
|
||
|
|
20231127,121300,489900895,4380,4385,4385,4380,899
|
||
|
|
20231127,121200,485958830,4385,4390,4390,4385,686
|
||
|
|
20231127,121100,482950220,4390,4395,4395,4390,402
|
||
|
|
20231127,121000,481185435,4390,4390,4390,4390,0
|
||
|
|
20231127,120900,481185435,4390,4390,4390,4390,0
|
||
|
|
20231127,120800,481185435,4390,4390,4390,4390,116
|
||
|
|
20231127,120700,480676195,4390,4390,4390,4390,4
|
||
|
|
20231127,120600,480658635,4385,4385,4385,4385,0
|
||
|
|
20231127,120500,480658635,4385,4385,4385,4385,100
|
||
|
|
20231127,120400,480220135,4390,4390,4390,4390,0
|
||
|
|
20231127,120300,480220135,4390,4390,4390,4390,0
|
||
|
|
20231127,120200,480220135,4390,4390,4390,4390,231
|
||
|
|
20231127,120100,479206045,4390,4390,4390,4390,0
|
||
|
|
20231127,120000,479206045,4390,4390,4390,4390,0
|
||
|
|
20231127,115900,479206045,4390,4390,4390,4390,40
|
||
|
|
20231127,115800,479030445,4390,4390,4390,4390,4
|
||
|
|
20231127,115700,479012885,4385,4385,4385,4385,0
|
||
|
|
20231127,115600,479012885,4385,4385,4385,4385,50
|
||
|
|
20231127,115500,478793635,4390,4390,4390,4390,116
|
||
|
|
20231127,115400,478284395,4390,4390,4390,4390,0
|
||
|
|
20231127,115300,478284395,4390,4395,4395,4390,60
|
||
|
|
20231127,115200,478020745,4395,4395,4395,4395,50
|
||
|
|
20231127,115100,477800995,4395,4395,4395,4395,0
|
||
|
|
20231127,115000,477800995,4395,4395,4395,4395,0
|
||
|
|
20231127,114900,477800995,4395,4395,4395,4395,0
|
||
|
|
20231127,114800,477800995,4395,4395,4395,4395,47
|
||
|
|
20231127,114700,477594430,4395,4395,4395,4395,0
|
||
|
|
20231127,114600,477594430,4395,4395,4395,4395,1
|
||
|
|
20231127,114500,477590035,4385,4385,4385,4385,0
|
||
|
|
20231127,114400,477590035,4385,4385,4385,4385,768
|
||
|
|
20231127,114300,474222355,4395,4395,4395,4395,1
|
||
|
|
20231127,114200,474217960,4385,4385,4385,4385,0
|
||
|
|
20231127,114100,474217960,4385,4385,4385,4385,0
|
||
|
|
20231127,114000,474217960,4385,4390,4390,4385,22
|
||
|
|
20231127,113900,474121390,4390,4390,4390,4390,2
|
||
|
|
20231127,113800,474112610,4390,4390,4390,4390,0
|
||
|
|
20231127,113700,474112610,4390,4390,4390,4390,0
|
||
|
|
20231127,113600,474112610,4390,4390,4390,4390,115
|
||
|
|
20231127,113500,473607760,4390,4390,4390,4390,0
|
||
|
|
20231127,113400,473607760,4390,4385,4390,4385,799
|
||
|
|
20231127,113300,470102630,4390,4390,4390,4390,0
|
||
|
|
20231127,113200,470102630,4390,4390,4390,4390,1
|
||
|
|
20231127,113100,470098240,4390,4390,4390,4390,2
|
||
|
|
20231127,113000,470089460,4390,4390,4390,4390,2
|
||
|
|
20231127,112900,470080680,4390,4390,4390,4390,0
|
||
|
|
20231127,112800,470080680,4390,4390,4390,4390,306
|
||
|
|
20231127,112700,468737340,4390,4400,4400,4390,162
|
||
|
|
20231127,112600,468025850,4385,4385,4385,4385,0
|
||
|
|
20231127,112500,468025850,4385,4385,4385,4385,0
|
||
|
|
20231127,112400,468025850,4385,4385,4385,4385,0
|
||
|
|
20231127,112300,468025850,4385,4380,4385,4380,175
|
||
|
|
20231127,112200,467258975,4380,4380,4380,4380,0
|
||
|
|
20231127,112100,467258975,4380,4380,4380,4380,0
|
||
|
|
20231127,112000,467258975,4380,4380,4380,4380,0
|
||
|
|
20231127,111900,467258975,4380,4380,4380,4380,0
|
||
|
|
20231127,111800,467258975,4380,4380,4380,4380,20
|
||
|
|
20231127,111700,467171375,4385,4385,4385,4385,533
|
||
|
|
20231127,111600,464834170,4385,4385,4385,4385,0
|
||
|
|
20231127,111500,464834170,4385,4385,4385,4385,542
|
||
|
|
20231127,111400,462457500,4385,4385,4385,4385,0
|
||
|
|
20231127,111300,462457500,4385,4385,4385,4385,100
|
||
|
|
20231127,111200,462019000,4385,4385,4385,4385,0
|
||
|
|
20231127,111100,462019000,4385,4385,4385,4385,0
|
||
|
|
20231127,111000,462019000,4385,4385,4385,4385,225
|
||
|
|
20231127,110900,461032375,4385,4390,4390,4385,13
|
||
|
|
20231127,110800,460975345,4380,4380,4380,4380,0
|
||
|
|
20231127,110700,460975345,4380,4380,4380,4380,0
|
||
|
|
20231127,110600,460975345,4380,4380,4380,4380,80
|
||
|
|
20231127,110500,460624945,4380,4390,4390,4380,1450
|
||
|
|
20231127,110400,454271665,4385,4385,4385,4385,700
|
||
|
|
20231127,110300,451202165,4415,4415,4415,4415,20
|
||
|
|
20231127,110200,451113865,4420,4420,4420,4420,0
|
||
|
|
20231127,110100,451113865,4420,4405,4425,4380,1430
|
||
|
|
20231127,110000,444836600,4425,4425,4425,4425,56
|
||
|
|
20231127,105900,444588800,4425,4425,4425,4425,20
|
||
|
|
20231127,105800,444500300,4425,4400,4425,4400,101
|
||
|
|
20231127,105700,444053400,4400,4430,4430,4400,162
|
||
|
|
20231127,105600,443340135,4430,4425,4430,4400,930
|
||
|
|
20231127,105500,439224900,4425,4420,4425,4420,20
|
||
|
|
20231127,105400,439136475,4420,4420,4420,4420,2415
|
||
|
|
20231127,105300,428462175,4400,4395,4400,4395,5099
|
||
|
|
20231127,105200,406032995,4395,4390,4395,4390,493
|
||
|
|
20231127,105100,403868565,4385,4385,4385,4385,0
|
||
|
|
20231127,105000,403868565,4385,4385,4385,4385,219
|
||
|
|
20231127,104900,402908250,4390,4390,4390,4390,33
|
||
|
|
20231127,104800,402763380,4390,4385,4390,4385,541
|
||
|
|
20231127,104700,400388940,4390,4390,4390,4390,111
|
||
|
|
20231127,104600,399901650,4390,4385,4390,4385,180
|
||
|
|
20231127,104500,399111600,4385,4385,4385,4385,312
|
||
|
|
20231127,104400,397743480,4380,4380,4380,4380,17
|
||
|
|
20231127,104300,397669020,4380,4385,4385,4380,58
|
||
|
|
20231127,104200,397414975,4385,4380,4385,4380,895
|
||
|
|
20231127,104100,393490650,4380,4380,4380,4380,31
|
||
|
|
20231127,104000,393354870,4380,4380,4380,4380,0
|
||
|
|
20231127,103900,393354870,4380,4380,4380,4380,0
|
||
|
|
20231127,103800,393354870,4380,4380,4380,4380,200
|
||
|
|
20231127,103700,392478870,4380,4375,4380,4375,21
|
||
|
|
20231127,103600,392386990,4385,4370,4385,4365,204
|
||
|
|
20231127,103500,391495855,4370,4370,4370,4370,100
|
||
|
|
20231127,103400,391058855,4370,4365,4370,4365,76
|
||
|
|
20231127,103300,390727065,4365,4365,4365,4365,92
|
||
|
|
20231127,103200,390325485,4365,4365,4365,4365,74
|
||
|
|
20231127,103100,390002475,4365,4360,4365,4360,114
|
||
|
|
20231127,103000,389504885,4365,4365,4365,4365,1042
|
||
|
|
20231127,102900,384956555,4365,4365,4365,4365,107
|
||
|
|
20231127,102800,384489500,4365,4365,4370,4365,32
|
||
|
|
20231127,102700,384349720,4365,4365,4365,4365,0
|
||
|
|
20231127,102600,384349720,4365,4355,4365,4355,5
|
||
|
|
20231127,102500,384327905,4355,4355,4355,4355,1
|
||
|
|
20231127,102400,384323550,4355,4365,4365,4355,3234
|
||
|
|
20231127,102300,370230620,4365,4365,4365,4365,0
|
||
|
|
20231127,102200,370230620,4365,4365,4365,4365,482
|
||
|
|
20231127,102100,368126690,4370,4375,4375,4370,960
|
||
|
|
20231127,102000,363928870,4375,4375,4375,4375,0
|
||
|
|
20231127,101900,363928870,4375,4370,4375,4370,143
|
||
|
|
20231127,101800,363303675,4360,4360,4360,4360,0
|
||
|
|
20231127,101700,363303675,4360,4365,4365,4360,466
|
||
|
|
20231127,101600,361270010,4375,4365,4375,4365,168
|
||
|
|
20231127,101500,360536650,4360,4360,4360,4360,0
|
||
|
|
20231127,101400,360536650,4360,4365,4365,4360,400
|
||
|
|
20231127,101300,358792550,4360,4360,4360,4360,1228
|
||
|
|
20231127,101200,353438470,4360,4360,4360,4360,3
|
||
|
|
20231127,101100,353425390,4385,4385,4385,4385,0
|
||
|
|
20231127,101000,353425390,4385,4385,4385,4385,2
|
||
|
|
20231127,100900,353416620,4360,4385,4385,4360,900
|
||
|
|
20231127,100800,349472620,4360,4360,4360,4355,272
|
||
|
|
20231127,100700,348287695,4360,4360,4360,4360,164
|
||
|
|
20231127,100600,347572655,4385,4370,4385,4360,515
|
||
|
|
20231127,100500,345322205,4370,4370,4370,4370,100
|
||
|
|
20231127,100400,344885205,4370,4375,4375,4360,1424
|
||
|
|
20231127,100300,338671340,4390,4370,4390,4365,202
|
||
|
|
20231127,100200,337789535,4365,4365,4365,4365,236
|
||
|
|
20231127,100100,336759395,4390,4365,4390,4365,4
|
||
|
|
20231127,100000,336741910,4370,4400,4400,4370,61
|
||
|
|
20231127,095900,336475085,4400,4400,4400,4370,595
|
||
|
|
20231127,095800,333874515,4370,4365,4370,4365,299
|
||
|
|
20231127,095700,332569290,4365,4350,4365,4350,999
|
||
|
|
20231127,095600,328218545,4350,4350,4355,4350,596
|
||
|
|
20231127,095500,325625075,4355,4370,4370,4350,1834
|
||
|
|
20231127,095400,317633775,4370,4370,4400,4370,512
|
||
|
|
20231127,095300,315396275,4370,4375,4375,4370,3331
|
||
|
|
20231127,095200,300834805,4375,4375,4375,4375,834
|
||
|
|
20231127,095100,297186055,4400,4380,4400,4380,574
|
||
|
|
20231127,095000,294671715,4380,4385,4385,4380,484
|
||
|
|
20231127,094900,292551630,4390,4400,4400,4375,5751
|
||
|
|
20231127,094800,267340130,4400,4405,4405,4400,1042
|
||
|
|
20231127,094700,262755230,4405,4405,4405,4405,20
|
||
|
|
20231127,094600,262667130,4405,4405,4405,4405,5
|
||
|
|
20231127,094500,262645105,4405,4405,4405,4405,0
|
||
|
|
20231127,094400,262645105,4405,4405,4405,4405,230
|
||
|
|
20231127,094300,261631955,4395,4390,4405,4390,872
|
||
|
|
20231127,094200,257801710,4395,4420,4420,4395,9092
|
||
|
|
20231127,094100,217775690,4415,4420,4420,4415,1433
|
||
|
|
20231127,094000,211448160,4420,4425,4430,4420,2042
|
||
|
|
20231127,093900,202420420,4430,4430,4430,4420,308
|
||
|
|
20231127,093800,201058000,4435,4435,4435,4435,235
|
||
|
|
20231127,093700,200015775,4425,4440,4440,4425,16
|
||
|
|
20231127,093600,199944795,4440,4430,4440,4430,402
|
||
|
|
20231127,093500,198163925,4430,4435,4435,4430,304
|
||
|
|
20231127,093400,196816695,4445,4450,4450,4445,313
|
||
|
|
20231127,093300,195424360,4450,4430,4450,4430,154
|
||
|
|
20231127,093200,194740110,4420,4420,4430,4420,671
|
||
|
|
20231127,093100,191774190,4430,4430,4430,4430,76
|
||
|
|
20231127,093000,191437510,4420,4420,4420,4420,88
|
||
|
|
20231127,092900,191048550,4415,4415,4415,4415,732
|
||
|
|
20231127,092800,187816770,4415,4415,4415,4415,0
|
||
|
|
20231127,092700,187816770,4415,4410,4415,4410,342
|
||
|
|
20231127,092600,186307945,4410,4415,4415,4410,468
|
||
|
|
20231127,092500,184243680,4415,4430,4430,4415,1719
|
||
|
|
20231127,092400,176650965,4430,4435,4435,4430,121
|
||
|
|
20231127,092300,176114385,4440,4420,4440,4420,146
|
||
|
|
20231127,092200,175468605,4415,4440,4440,4415,600
|
||
|
|
20231127,092100,172815655,4440,4440,4440,4440,30
|
||
|
|
20231127,092000,172682455,4440,4425,4440,4420,4687
|
||
|
|
20231127,091900,151938165,4425,4425,4425,4425,433
|
||
|
|
20231127,091800,150022140,4430,4430,4430,4425,542
|
||
|
|
20231127,091700,147621330,4425,4425,4425,4420,1434
|
||
|
|
20231127,091600,141280880,4425,4430,4430,4420,2822
|
||
|
|
20231127,091500,128802970,4430,4435,4445,4430,531
|
||
|
|
20231127,091400,126450345,4435,4445,4445,4430,1117
|
||
|
|
20231127,091300,121494985,4440,4450,4450,4440,2231
|
||
|
|
20231127,091200,111576740,4450,4450,4450,4450,26
|
||
|
|
20231127,091100,111461040,4455,4470,4470,4455,2989
|
||
|
|
20231127,091000,98120925,4465,4475,4475,4465,716
|
||
|
|
20231127,090900,94922805,4470,4470,4470,4470,2
|
||
|
|
20231127,090800,94913865,4470,4470,4470,4470,769
|
||
|
|
20231127,090700,91476435,4480,4490,4490,4480,619
|
||
|
|
20231127,090600,88700835,4495,4485,4495,4485,988
|
||
|
|
20231127,090500,84262980,4485,4465,4485,4465,447
|
||
|
|
20231127,090400,82260245,4465,4465,4465,4465,1490
|
||
|
|
20231127,090300,75607395,4465,4445,4465,4445,2657
|
||
|
|
20231127,090200,63764060,4445,4440,4445,4440,67
|
||
|
|
20231127,090100,63466295,4440,4455,4485,4440,6063
|
||
|
|
20231127,090000,36478650,4455,4480,4495,4450,8149
|