737 lines
34 KiB
CSV
737 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,211400,43990265,3470,3470,3470,3470,468
|
|
20241127,211300,43990265,3470,3470,3470,3470,0
|
|
20241127,211200,43990265,3470,3470,3470,3470,0
|
|
20241127,211100,43990265,3470,3470,3470,3470,0
|
|
20241127,211000,43990265,3470,3470,3470,3470,0
|
|
20241127,210900,43990265,3470,3470,3470,3470,0
|
|
20241127,210800,43990265,3470,3470,3470,3470,0
|
|
20241127,210700,43990265,3470,3470,3470,3470,0
|
|
20241127,210600,43990265,3470,3470,3470,3470,0
|
|
20241127,210500,43990265,3470,3470,3470,3470,0
|
|
20241127,210400,43990265,3470,3470,3470,3470,0
|
|
20241127,210300,43990265,3470,3470,3470,3470,0
|
|
20241127,210200,43990265,3470,3470,3470,3470,0
|
|
20241127,210100,43990265,3470,3470,3470,3470,0
|
|
20241127,210000,43990265,3470,3470,3470,3470,0
|
|
20241127,205900,43990265,3470,3470,3470,3470,0
|
|
20241127,205800,43990265,3470,3470,3470,3470,0
|
|
20241127,205700,43990265,3470,3470,3470,3470,0
|
|
20241127,205600,43990265,3470,3470,3470,3470,0
|
|
20241127,205500,43990265,3470,3470,3470,3470,0
|
|
20241127,205400,43990265,3470,3470,3470,3470,0
|
|
20241127,205300,43990265,3470,3470,3470,3470,0
|
|
20241127,205200,43990265,3470,3470,3470,3470,0
|
|
20241127,205100,43990265,3470,3470,3470,3470,0
|
|
20241127,205000,43990265,3470,3470,3470,3470,0
|
|
20241127,204900,43990265,3470,3470,3470,3470,0
|
|
20241127,204800,43990265,3470,3470,3470,3470,0
|
|
20241127,204700,43990265,3470,3470,3470,3470,0
|
|
20241127,204600,43990265,3470,3470,3470,3470,0
|
|
20241127,204500,43990265,3470,3470,3470,3470,0
|
|
20241127,204400,43990265,3470,3470,3470,3470,468
|
|
20241127,204300,43990265,3470,3470,3470,3470,0
|
|
20241127,204200,43990265,3470,3470,3470,3470,0
|
|
20241127,204100,43990265,3470,3470,3470,3470,0
|
|
20241127,204000,43990265,3470,3470,3470,3470,0
|
|
20241127,203900,43990265,3470,3470,3470,3470,0
|
|
20241127,203800,43990265,3470,3470,3470,3470,0
|
|
20241127,203700,43990265,3470,3470,3470,3470,0
|
|
20241127,203600,43990265,3470,3470,3470,3470,0
|
|
20241127,203500,43990265,3470,3470,3470,3470,0
|
|
20241127,203400,43990265,3470,3470,3470,3470,0
|
|
20241127,203300,43990265,3470,3470,3470,3470,0
|
|
20241127,203200,43990265,3470,3470,3470,3470,0
|
|
20241127,203100,43990265,3470,3470,3470,3470,0
|
|
20241127,203000,43990265,3470,3470,3470,3470,0
|
|
20241127,202900,43990265,3470,3470,3470,3470,0
|
|
20241127,202800,43990265,3470,3470,3470,3470,0
|
|
20241127,202700,43990265,3470,3470,3470,3470,0
|
|
20241127,202600,43990265,3470,3470,3470,3470,0
|
|
20241127,202500,43990265,3470,3470,3470,3470,0
|
|
20241127,202400,43990265,3470,3470,3470,3470,0
|
|
20241127,202300,43990265,3470,3470,3470,3470,0
|
|
20241127,202200,43990265,3470,3470,3470,3470,0
|
|
20241127,202100,43990265,3470,3470,3470,3470,0
|
|
20241127,202000,43990265,3470,3470,3470,3470,0
|
|
20241127,201900,43990265,3470,3470,3470,3470,0
|
|
20241127,201800,43990265,3470,3470,3470,3470,0
|
|
20241127,201700,43990265,3470,3470,3470,3470,0
|
|
20241127,201600,43990265,3470,3470,3470,3470,0
|
|
20241127,201500,43990265,3470,3470,3470,3470,0
|
|
20241127,201400,43990265,3470,3470,3470,3470,468
|
|
20241127,201300,43990265,3470,3470,3470,3470,0
|
|
20241127,201200,43990265,3470,3470,3470,3470,0
|
|
20241127,201100,43990265,3470,3470,3470,3470,0
|
|
20241127,201000,43990265,3470,3470,3470,3470,0
|
|
20241127,200900,43990265,3470,3470,3470,3470,0
|
|
20241127,200800,43990265,3470,3470,3470,3470,0
|
|
20241127,200700,43990265,3470,3470,3470,3470,0
|
|
20241127,200600,43990265,3470,3470,3470,3470,0
|
|
20241127,200500,43990265,3470,3470,3470,3470,0
|
|
20241127,200400,43990265,3470,3470,3470,3470,0
|
|
20241127,200300,43990265,3470,3470,3470,3470,0
|
|
20241127,200200,43990265,3470,3470,3470,3470,0
|
|
20241127,200100,43990265,3470,3470,3470,3470,0
|
|
20241127,200000,43990265,3470,3470,3470,3470,0
|
|
20241127,195900,43990265,3470,3470,3470,3470,0
|
|
20241127,195800,43990265,3470,3470,3470,3470,0
|
|
20241127,195700,43990265,3470,3470,3470,3470,0
|
|
20241127,195600,43990265,3470,3470,3470,3470,0
|
|
20241127,195500,43990265,3470,3470,3470,3470,0
|
|
20241127,195400,43990265,3470,3470,3470,3470,0
|
|
20241127,195300,43990265,3470,3470,3470,3470,0
|
|
20241127,195200,43990265,3470,3470,3470,3470,0
|
|
20241127,195100,43990265,3470,3470,3470,3470,0
|
|
20241127,195000,43990265,3470,3470,3470,3470,0
|
|
20241127,194900,43990265,3470,3470,3470,3470,0
|
|
20241127,194800,43990265,3470,3470,3470,3470,0
|
|
20241127,194700,43990265,3470,3470,3470,3470,0
|
|
20241127,194600,43990265,3470,3470,3470,3470,0
|
|
20241127,194500,43990265,3470,3470,3470,3470,0
|
|
20241127,194400,43990265,3470,3470,3470,3470,468
|
|
20241127,194300,43990265,3470,3470,3470,3470,0
|
|
20241127,194200,43990265,3470,3470,3470,3470,0
|
|
20241127,194100,43990265,3470,3470,3470,3470,0
|
|
20241127,194000,43990265,3470,3470,3470,3470,0
|
|
20241127,193900,43990265,3470,3470,3470,3470,0
|
|
20241127,193800,43990265,3470,3470,3470,3470,0
|
|
20241127,193700,43990265,3470,3470,3470,3470,0
|
|
20241127,193600,43990265,3470,3470,3470,3470,0
|
|
20241127,193500,43990265,3470,3470,3470,3470,0
|
|
20241127,193400,43990265,3470,3470,3470,3470,0
|
|
20241127,193300,43990265,3470,3470,3470,3470,0
|
|
20241127,193200,43990265,3470,3470,3470,3470,0
|
|
20241127,193100,43990265,3470,3470,3470,3470,0
|
|
20241127,193000,43990265,3470,3470,3470,3470,0
|
|
20241127,192900,43990265,3470,3470,3470,3470,0
|
|
20241127,192800,43990265,3470,3470,3470,3470,0
|
|
20241127,192700,43990265,3470,3470,3470,3470,0
|
|
20241127,192600,43990265,3470,3470,3470,3470,0
|
|
20241127,192500,43990265,3470,3470,3470,3470,0
|
|
20241127,192400,43990265,3470,3470,3470,3470,0
|
|
20241127,192300,43990265,3470,3470,3470,3470,0
|
|
20241127,192200,43990265,3470,3470,3470,3470,0
|
|
20241127,192100,43990265,3470,3470,3470,3470,0
|
|
20241127,192000,43990265,3470,3470,3470,3470,0
|
|
20241127,191900,43990265,3470,3470,3470,3470,0
|
|
20241127,191800,43990265,3470,3470,3470,3470,0
|
|
20241127,191700,43990265,3470,3470,3470,3470,0
|
|
20241127,191600,43990265,3470,3470,3470,3470,0
|
|
20241127,191500,43990265,3470,3470,3470,3470,0
|
|
20241127,191400,43990265,3470,3470,3470,3470,468
|
|
20241127,191300,43990265,3470,3470,3470,3470,0
|
|
20241127,191200,43990265,3470,3470,3470,3470,0
|
|
20241127,191100,43990265,3470,3470,3470,3470,0
|
|
20241127,191000,43990265,3470,3470,3470,3470,0
|
|
20241127,190900,43990265,3470,3470,3470,3470,0
|
|
20241127,190800,43990265,3470,3470,3470,3470,0
|
|
20241127,190700,43990265,3470,3470,3470,3470,0
|
|
20241127,190600,43990265,3470,3470,3470,3470,0
|
|
20241127,190500,43990265,3470,3470,3470,3470,0
|
|
20241127,190400,43990265,3470,3470,3470,3470,0
|
|
20241127,190300,43990265,3470,3470,3470,3470,0
|
|
20241127,190200,43990265,3470,3470,3470,3470,0
|
|
20241127,190100,43990265,3470,3470,3470,3470,0
|
|
20241127,190000,43990265,3470,3470,3470,3470,0
|
|
20241127,185900,43990265,3470,3470,3470,3470,0
|
|
20241127,185800,43990265,3470,3470,3470,3470,0
|
|
20241127,185700,43990265,3470,3470,3470,3470,0
|
|
20241127,185600,43990265,3470,3470,3470,3470,0
|
|
20241127,185500,43990265,3470,3470,3470,3470,0
|
|
20241127,185400,43990265,3470,3470,3470,3470,0
|
|
20241127,185300,43990265,3470,3470,3470,3470,0
|
|
20241127,185200,43990265,3470,3470,3470,3470,0
|
|
20241127,185100,43990265,3470,3470,3470,3470,0
|
|
20241127,185000,43990265,3470,3470,3470,3470,0
|
|
20241127,184900,43990265,3470,3470,3470,3470,0
|
|
20241127,184800,43990265,3470,3470,3470,3470,0
|
|
20241127,184700,43990265,3470,3470,3470,3470,0
|
|
20241127,184600,43990265,3470,3470,3470,3470,0
|
|
20241127,184500,43990265,3470,3470,3470,3470,0
|
|
20241127,184400,43990265,3470,3470,3470,3470,468
|
|
20241127,184300,43990265,3470,3470,3470,3470,0
|
|
20241127,184200,43990265,3470,3470,3470,3470,0
|
|
20241127,184100,43990265,3470,3470,3470,3470,0
|
|
20241127,184000,43990265,3470,3470,3470,3470,0
|
|
20241127,183900,43990265,3470,3470,3470,3470,0
|
|
20241127,183800,43990265,3470,3470,3470,3470,0
|
|
20241127,183700,43990265,3470,3470,3470,3470,0
|
|
20241127,183600,43990265,3470,3470,3470,3470,0
|
|
20241127,183500,43990265,3470,3470,3470,3470,0
|
|
20241127,183400,43990265,3470,3470,3470,3470,0
|
|
20241127,183300,43990265,3470,3470,3470,3470,0
|
|
20241127,183200,43990265,3470,3470,3470,3470,0
|
|
20241127,183100,43990265,3470,3470,3470,3470,0
|
|
20241127,183000,43990265,3470,3470,3470,3470,0
|
|
20241127,182900,43990265,3470,3470,3470,3470,0
|
|
20241127,182800,43990265,3470,3470,3470,3470,0
|
|
20241127,182700,43990265,3470,3470,3470,3470,0
|
|
20241127,182600,43990265,3470,3470,3470,3470,0
|
|
20241127,182500,43990265,3470,3470,3470,3470,0
|
|
20241127,182400,43990265,3470,3470,3470,3470,0
|
|
20241127,182300,43990265,3470,3470,3470,3470,0
|
|
20241127,182200,43990265,3470,3470,3470,3470,0
|
|
20241127,182100,43990265,3470,3470,3470,3470,0
|
|
20241127,182000,43990265,3470,3470,3470,3470,0
|
|
20241127,181900,43990265,3470,3470,3470,3470,0
|
|
20241127,181800,43990265,3470,3470,3470,3470,0
|
|
20241127,181700,43990265,3470,3470,3470,3470,0
|
|
20241127,181600,43990265,3470,3470,3470,3470,0
|
|
20241127,181500,43990265,3470,3470,3470,3470,0
|
|
20241127,181400,43990265,3470,3470,3470,3470,468
|
|
20241127,181300,43990265,3470,3470,3470,3470,0
|
|
20241127,181200,43990265,3470,3470,3470,3470,0
|
|
20241127,181100,43990265,3470,3470,3470,3470,0
|
|
20241127,181000,43990265,3470,3470,3470,3470,0
|
|
20241127,180900,43990265,3470,3470,3470,3470,0
|
|
20241127,180800,43990265,3470,3470,3470,3470,0
|
|
20241127,180700,43990265,3470,3470,3470,3470,0
|
|
20241127,180600,43990265,3470,3470,3470,3470,0
|
|
20241127,180500,43990265,3470,3470,3470,3470,0
|
|
20241127,180400,43990265,3470,3470,3470,3470,0
|
|
20241127,180300,43990265,3470,3470,3470,3470,0
|
|
20241127,180200,43990265,3470,3470,3470,3470,0
|
|
20241127,180100,43990265,3470,3470,3470,3470,0
|
|
20241127,180000,43990265,3470,3470,3470,3470,0
|
|
20241127,175900,43990265,3470,3470,3470,3470,0
|
|
20241127,175800,43990265,3470,3470,3470,3470,0
|
|
20241127,175700,43990265,3470,3470,3470,3470,0
|
|
20241127,175600,43990265,3470,3470,3470,3470,0
|
|
20241127,175500,43990265,3470,3470,3470,3470,0
|
|
20241127,175400,43990265,3470,3470,3470,3470,0
|
|
20241127,175300,43990265,3470,3470,3470,3470,0
|
|
20241127,175200,43990265,3470,3470,3470,3470,0
|
|
20241127,175100,43990265,3470,3470,3470,3470,0
|
|
20241127,175000,43990265,3470,3470,3470,3470,0
|
|
20241127,174900,43990265,3470,3470,3470,3470,0
|
|
20241127,174800,43990265,3470,3470,3470,3470,0
|
|
20241127,174700,43990265,3470,3470,3470,3470,0
|
|
20241127,174600,43990265,3470,3470,3470,3470,0
|
|
20241127,174500,43990265,3470,3470,3470,3470,0
|
|
20241127,174400,43990265,3470,3470,3470,3470,468
|
|
20241127,174300,43990265,3470,3470,3470,3470,0
|
|
20241127,174200,43990265,3470,3470,3470,3470,0
|
|
20241127,174100,43990265,3470,3470,3470,3470,0
|
|
20241127,174000,43990265,3470,3470,3470,3470,0
|
|
20241127,173900,43990265,3470,3470,3470,3470,0
|
|
20241127,173800,43990265,3470,3470,3470,3470,0
|
|
20241127,173700,43990265,3470,3470,3470,3470,0
|
|
20241127,173600,43990265,3470,3470,3470,3470,0
|
|
20241127,173500,43990265,3470,3470,3470,3470,0
|
|
20241127,173400,43990265,3470,3470,3470,3470,0
|
|
20241127,173300,43990265,3470,3470,3470,3470,0
|
|
20241127,173200,43990265,3470,3470,3470,3470,0
|
|
20241127,173100,43990265,3470,3470,3470,3470,0
|
|
20241127,173000,43990265,3470,3470,3470,3470,0
|
|
20241127,172900,43990265,3470,3470,3470,3470,0
|
|
20241127,172800,43990265,3470,3470,3470,3470,0
|
|
20241127,172700,43990265,3470,3470,3470,3470,0
|
|
20241127,172600,43990265,3470,3470,3470,3470,0
|
|
20241127,172500,43990265,3470,3470,3470,3470,0
|
|
20241127,172400,43990265,3470,3470,3470,3470,0
|
|
20241127,172300,43990265,3470,3470,3470,3470,0
|
|
20241127,172200,43990265,3470,3470,3470,3470,0
|
|
20241127,172100,43990265,3470,3470,3470,3470,0
|
|
20241127,172000,43990265,3470,3470,3470,3470,0
|
|
20241127,171900,43990265,3470,3470,3470,3470,0
|
|
20241127,171800,43990265,3470,3470,3470,3470,0
|
|
20241127,171700,43990265,3470,3470,3470,3470,0
|
|
20241127,171600,43990265,3470,3470,3470,3470,0
|
|
20241127,171500,43990265,3470,3470,3470,3470,0
|
|
20241127,171400,43990265,3470,3470,3470,3470,468
|
|
20241127,171300,43990265,3470,3470,3470,3470,0
|
|
20241127,171200,43990265,3470,3470,3470,3470,0
|
|
20241127,171100,43990265,3470,3470,3470,3470,0
|
|
20241127,171000,43990265,3470,3470,3470,3470,0
|
|
20241127,170900,43990265,3470,3470,3470,3470,0
|
|
20241127,170800,43990265,3470,3470,3470,3470,0
|
|
20241127,170700,43990265,3470,3470,3470,3470,0
|
|
20241127,170600,43990265,3470,3470,3470,3470,0
|
|
20241127,170500,43990265,3470,3470,3470,3470,0
|
|
20241127,170400,43990265,3470,3470,3470,3470,0
|
|
20241127,170300,43990265,3470,3470,3470,3470,0
|
|
20241127,170200,43990265,3470,3470,3470,3470,0
|
|
20241127,170100,43990265,3470,3470,3470,3470,0
|
|
20241127,170000,43990265,3470,3470,3470,3470,0
|
|
20241127,165900,43990265,3470,3470,3470,3470,0
|
|
20241127,165800,43990265,3470,3470,3470,3470,0
|
|
20241127,165700,43990265,3470,3470,3470,3470,0
|
|
20241127,165600,43990265,3470,3470,3470,3470,0
|
|
20241127,165500,43990265,3470,3470,3470,3470,0
|
|
20241127,165400,43990265,3470,3470,3470,3470,0
|
|
20241127,165300,43990265,3470,3470,3470,3470,0
|
|
20241127,165200,43990265,3470,3470,3470,3470,0
|
|
20241127,165100,43990265,3470,3470,3470,3470,0
|
|
20241127,165000,43990265,3470,3470,3470,3470,0
|
|
20241127,164900,43990265,3470,3470,3470,3470,0
|
|
20241127,164800,43990265,3470,3470,3470,3470,0
|
|
20241127,164700,43990265,3470,3470,3470,3470,0
|
|
20241127,164600,43990265,3470,3470,3470,3470,0
|
|
20241127,164500,43990265,3470,3470,3470,3470,0
|
|
20241127,164400,43990265,3470,3470,3470,3470,468
|
|
20241127,164300,43990265,3470,3470,3470,3470,0
|
|
20241127,164200,43990265,3470,3470,3470,3470,0
|
|
20241127,164100,43990265,3470,3470,3470,3470,0
|
|
20241127,164000,43990265,3470,3470,3470,3470,0
|
|
20241127,163900,43990265,3470,3470,3470,3470,0
|
|
20241127,163800,43990265,3470,3470,3470,3470,0
|
|
20241127,163700,43990265,3470,3470,3470,3470,0
|
|
20241127,163600,43990265,3470,3470,3470,3470,0
|
|
20241127,163500,43990265,3470,3470,3470,3470,0
|
|
20241127,163400,43990265,3470,3470,3470,3470,0
|
|
20241127,163300,43990265,3470,3470,3470,3470,0
|
|
20241127,163200,43990265,3470,3470,3470,3470,0
|
|
20241127,163100,43990265,3470,3470,3470,3470,0
|
|
20241127,163000,43990265,3470,3470,3470,3470,0
|
|
20241127,162900,43990265,3470,3470,3470,3470,0
|
|
20241127,162800,43990265,3470,3470,3470,3470,0
|
|
20241127,162700,43990265,3470,3470,3470,3470,0
|
|
20241127,162600,43990265,3470,3470,3470,3470,0
|
|
20241127,162500,43990265,3470,3470,3470,3470,0
|
|
20241127,162400,43990265,3470,3470,3470,3470,0
|
|
20241127,162300,43990265,3470,3470,3470,3470,0
|
|
20241127,162200,43990265,3470,3470,3470,3470,0
|
|
20241127,162100,43990265,3470,3470,3470,3470,0
|
|
20241127,162000,43990265,3470,3470,3470,3470,0
|
|
20241127,161900,43990265,3470,3470,3470,3470,0
|
|
20241127,161800,43990265,3470,3470,3470,3470,0
|
|
20241127,161700,43990265,3470,3470,3470,3470,0
|
|
20241127,161600,43990265,3470,3470,3470,3470,0
|
|
20241127,161500,43990265,3470,3470,3470,3470,0
|
|
20241127,161400,43990265,3470,3470,3470,3470,468
|
|
20241127,161300,43990265,3470,3470,3470,3470,0
|
|
20241127,161200,43990265,3470,3470,3470,3470,0
|
|
20241127,161100,43990265,3470,3470,3470,3470,0
|
|
20241127,161000,43990265,3470,3470,3470,3470,0
|
|
20241127,160900,43990265,3470,3470,3470,3470,0
|
|
20241127,160800,43990265,3470,3470,3470,3470,0
|
|
20241127,160700,43990265,3470,3470,3470,3470,0
|
|
20241127,160600,43990265,3470,3470,3470,3470,0
|
|
20241127,160500,43990265,3470,3470,3470,3470,0
|
|
20241127,160400,43990265,3470,3470,3470,3470,0
|
|
20241127,160300,43990265,3470,3470,3470,3470,0
|
|
20241127,160200,43990265,3470,3470,3470,3470,0
|
|
20241127,160100,43990265,3470,3470,3470,3470,0
|
|
20241127,160000,43990265,3470,3470,3470,3470,0
|
|
20241127,155900,43990265,3470,3470,3470,3470,0
|
|
20241127,155800,43990265,3470,3470,3470,3470,0
|
|
20241127,155700,43990265,3470,3470,3470,3470,0
|
|
20241127,155600,43990265,3470,3470,3470,3470,0
|
|
20241127,155500,43990265,3470,3470,3470,3470,0
|
|
20241127,155400,43990265,3470,3470,3470,3470,0
|
|
20241127,155300,43990265,3470,3470,3470,3470,0
|
|
20241127,155200,43990265,3470,3470,3470,3470,0
|
|
20241127,155100,43990265,3470,3470,3470,3470,0
|
|
20241127,155000,43990265,3470,3470,3470,3470,0
|
|
20241127,154900,43990265,3470,3470,3470,3470,0
|
|
20241127,154800,43990265,3470,3470,3470,3470,0
|
|
20241127,154700,43990265,3470,3470,3470,3470,0
|
|
20241127,154600,43990265,3470,3470,3470,3470,0
|
|
20241127,154500,43990265,3470,3470,3470,3470,0
|
|
20241127,154400,43990265,3470,3470,3470,3470,468
|
|
20241127,154300,43990265,3470,3470,3470,3470,0
|
|
20241127,154200,43990265,3470,3470,3470,3470,0
|
|
20241127,154100,43990265,3470,3470,3470,3470,0
|
|
20241127,154000,43990265,3470,3470,3470,3470,0
|
|
20241127,153900,43990265,3470,3470,3470,3470,0
|
|
20241127,153800,43990265,3470,3470,3470,3470,0
|
|
20241127,153700,43990265,3470,3470,3470,3470,0
|
|
20241127,153600,43990265,3470,3470,3470,3470,0
|
|
20241127,153500,43990265,3470,3470,3470,3470,0
|
|
20241127,153400,43990265,3470,3470,3470,3470,0
|
|
20241127,153300,43990265,3470,3470,3470,3470,0
|
|
20241127,153200,43990265,3470,3470,3470,3470,0
|
|
20241127,153100,43990265,3470,3470,3470,3470,0
|
|
20241127,153000,43990265,3470,3470,3470,3470,468
|
|
20241127,152900,42366305,3470,3470,3470,3470,0
|
|
20241127,152800,42366305,3470,3470,3470,3470,0
|
|
20241127,152700,42366305,3470,3470,3470,3470,0
|
|
20241127,152600,42366305,3470,3470,3470,3470,0
|
|
20241127,152500,42366305,3470,3470,3470,3470,0
|
|
20241127,152400,42366305,3470,3470,3470,3470,0
|
|
20241127,152300,42366305,3470,3470,3470,3470,0
|
|
20241127,152200,42366305,3470,3470,3470,3470,0
|
|
20241127,152100,42366305,3470,3470,3470,3470,0
|
|
20241127,152000,42366305,3470,3470,3470,3470,0
|
|
20241127,151900,42366305,3470,3470,3470,3470,0
|
|
20241127,151800,42366305,3470,3470,3470,3470,0
|
|
20241127,151700,42366305,3470,3470,3470,3470,0
|
|
20241127,151600,42366305,3470,3470,3470,3470,0
|
|
20241127,151500,42366305,3470,3475,3475,3470,15
|
|
20241127,151400,42314190,3500,3495,3500,3495,1001
|
|
20241127,151300,38810750,3500,3500,3500,3500,0
|
|
20241127,151200,38810750,3500,3500,3500,3500,0
|
|
20241127,151100,38810750,3500,3500,3500,3500,0
|
|
20241127,151000,38810750,3500,3500,3500,3500,0
|
|
20241127,150900,38810750,3500,3490,3500,3490,50
|
|
20241127,150800,38635860,3475,3475,3475,3475,0
|
|
20241127,150700,38635860,3475,3475,3475,3475,0
|
|
20241127,150600,38635860,3475,3475,3475,3475,0
|
|
20241127,150500,38635860,3475,3475,3475,3475,0
|
|
20241127,150400,38635860,3475,3475,3475,3475,0
|
|
20241127,150300,38635860,3475,3475,3475,3475,1
|
|
20241127,150200,38632385,3470,3470,3470,3470,0
|
|
20241127,150100,38632385,3470,3470,3470,3470,0
|
|
20241127,150000,38632385,3470,3470,3470,3470,0
|
|
20241127,145900,38632385,3470,3470,3470,3470,10
|
|
20241127,145800,38597685,3495,3495,3495,3495,0
|
|
20241127,145700,38597685,3495,3495,3495,3495,0
|
|
20241127,145600,38597685,3495,3495,3495,3495,5
|
|
20241127,145500,38580210,3495,3495,3495,3495,0
|
|
20241127,145400,38580210,3495,3495,3495,3495,0
|
|
20241127,145300,38580210,3495,3495,3495,3495,0
|
|
20241127,145200,38580210,3495,3495,3495,3495,0
|
|
20241127,145100,38580210,3495,3495,3495,3495,2
|
|
20241127,145000,38573220,3470,3495,3495,3470,21
|
|
20241127,144900,38500120,3495,3495,3495,3495,1
|
|
20241127,144800,38496625,3500,3500,3500,3500,29
|
|
20241127,144700,38395125,3500,3490,3500,3490,20
|
|
20241127,144600,38325205,3480,3480,3480,3480,8
|
|
20241127,144500,38297365,3475,3475,3475,3475,0
|
|
20241127,144400,38297365,3475,3490,3500,3475,121
|
|
20241127,144300,37874020,3485,3485,3485,3485,1
|
|
20241127,144200,37870535,3480,3475,3480,3475,3
|
|
20241127,144100,37860100,3480,3495,3495,3475,40
|
|
20241127,144000,37720785,3500,3500,3500,3500,11
|
|
20241127,143900,37682285,3500,3500,3500,3500,6
|
|
20241127,143800,37661285,3500,3500,3500,3500,5
|
|
20241127,143700,37643785,3500,3495,3500,3495,71
|
|
20241127,143600,37395295,3490,3485,3490,3485,2
|
|
20241127,143500,37388320,3480,3480,3480,3480,1
|
|
20241127,143400,37384840,3475,3475,3495,3475,15
|
|
20241127,143300,37332675,3495,3500,3500,3495,1241
|
|
20241127,143200,32995015,3500,3500,3500,3500,9
|
|
20241127,143100,32963515,3500,3500,3500,3500,7
|
|
20241127,143000,32939015,3500,3500,3500,3500,9
|
|
20241127,142900,32907515,3500,3500,3500,3500,8
|
|
20241127,142800,32879515,3495,3495,3495,3495,22
|
|
20241127,142700,32802625,3500,3500,3500,3500,11
|
|
20241127,142600,32764125,3500,3500,3500,3500,7
|
|
20241127,142500,32739625,3500,3500,3500,3500,10
|
|
20241127,142400,32704625,3500,3500,3500,3500,8
|
|
20241127,142300,32676625,3500,3500,3500,3500,8
|
|
20241127,142200,32648625,3500,3500,3500,3500,9
|
|
20241127,142100,32617125,3500,3500,3500,3500,8
|
|
20241127,142000,32589125,3500,3500,3500,3500,10
|
|
20241127,141900,32554125,3500,3500,3500,3500,8
|
|
20241127,141800,32526125,3500,3500,3500,3500,7
|
|
20241127,141700,32501625,3500,3500,3500,3500,10
|
|
20241127,141600,32466625,3500,3500,3500,3500,15
|
|
20241127,141500,32414125,3500,3500,3500,3500,11
|
|
20241127,141400,32375625,3500,3500,3500,3500,7
|
|
20241127,141300,32351125,3500,3500,3500,3500,6
|
|
20241127,141200,32330125,3500,3500,3500,3500,9
|
|
20241127,141100,32298625,3500,3500,3500,3500,8
|
|
20241127,141000,32270625,3500,3500,3500,3500,10
|
|
20241127,140900,32235625,3500,3500,3500,3500,7
|
|
20241127,140800,32211125,3500,3500,3500,3500,6
|
|
20241127,140700,32190125,3500,3500,3500,3500,12
|
|
20241127,140600,32148125,3500,3500,3500,3500,8
|
|
20241127,140500,32120125,3500,3495,3500,3495,15
|
|
20241127,140400,32067635,3495,3490,3495,3490,13
|
|
20241127,140300,32022205,3485,3485,3485,3485,1
|
|
20241127,140200,32018720,3480,3480,3480,3480,0
|
|
20241127,140100,32018720,3480,3500,3500,3480,56
|
|
20241127,140000,31823545,3495,3495,3495,3495,7
|
|
20241127,135900,31799080,3500,3495,3500,3495,19
|
|
20241127,135800,31732635,3490,3490,3490,3490,8
|
|
20241127,135700,31704715,3490,3480,3490,3480,18
|
|
20241127,135600,31641975,3475,3470,3475,3470,2
|
|
20241127,135500,31635030,3465,3465,3465,3465,0
|
|
20241127,135400,31635030,3465,3485,3485,3465,124
|
|
20241127,135300,31205170,3485,3485,3485,3485,7
|
|
20241127,135200,31180775,3485,3485,3485,3485,10
|
|
20241127,135100,31145925,3485,3485,3485,3485,7
|
|
20241127,135000,31121530,3485,3485,3485,3485,8
|
|
20241127,134900,31093650,3485,3485,3485,3485,7
|
|
20241127,134800,31069255,3485,3485,3485,3485,7
|
|
20241127,134700,31044860,3485,3485,3485,3485,8
|
|
20241127,134600,31016980,3485,3485,3485,3485,7
|
|
20241127,134500,30992585,3485,3485,3485,3485,12
|
|
20241127,134400,30950765,3485,3485,3485,3485,7
|
|
20241127,134300,30926370,3485,3485,3485,3485,6
|
|
20241127,134200,30905460,3485,3485,3485,3485,18
|
|
20241127,134100,30842730,3485,3485,3485,3485,8
|
|
20241127,134000,30814850,3485,3485,3485,3485,12
|
|
20241127,133900,30773030,3485,3485,3485,3485,7
|
|
20241127,133800,30748635,3485,3485,3485,3485,8
|
|
20241127,133700,30720755,3485,3485,3485,3485,15
|
|
20241127,133600,30668480,3480,3480,3480,3480,5
|
|
20241127,133500,30651080,3480,3480,3485,3480,22
|
|
20241127,133400,30574505,3475,3470,3475,3470,2
|
|
20241127,133300,30567560,3465,3465,3465,3465,11
|
|
20241127,133200,30529445,3465,3465,3465,3465,0
|
|
20241127,133100,30529445,3465,3475,3480,3465,14
|
|
20241127,133000,30480840,3480,3485,3485,3475,10
|
|
20241127,132900,30446025,3485,3475,3485,3475,6
|
|
20241127,132800,30425135,3485,3475,3485,3475,8
|
|
20241127,132700,30397275,3485,3475,3485,3475,10
|
|
20241127,132600,30362455,3485,3475,3485,3475,7
|
|
20241127,132500,30338080,3485,3500,3500,3475,26
|
|
20241127,132400,30247355,3500,3500,3500,3500,8
|
|
20241127,132300,30219355,3500,3500,3500,3500,36
|
|
20241127,132200,30093355,3500,3500,3500,3500,11
|
|
20241127,132100,30054855,3500,3500,3500,3500,10
|
|
20241127,132000,30019855,3495,3495,3500,3495,1517
|
|
20241127,131900,24717900,3495,3495,3495,3495,8
|
|
20241127,131800,24689940,3495,3495,3495,3495,8
|
|
20241127,131700,24661980,3495,3495,3495,3495,12
|
|
20241127,131600,24620040,3495,3495,3495,3495,8
|
|
20241127,131500,24592080,3495,3495,3495,3495,12
|
|
20241127,131400,24550140,3495,3495,3495,3495,6
|
|
20241127,131300,24529170,3495,3495,3495,3495,7
|
|
20241127,131200,24504705,3495,3495,3495,3495,11
|
|
20241127,131100,24466260,3495,3495,3495,3495,7
|
|
20241127,131000,24441795,3495,3490,3495,3490,16
|
|
20241127,130900,24385885,3490,3485,3490,3485,9
|
|
20241127,130800,24354480,3480,3480,3480,3480,13
|
|
20241127,130700,24309240,3480,3480,3480,3480,9
|
|
20241127,130600,24277920,3480,3480,3480,3480,7
|
|
20241127,130500,24253560,3480,3480,3480,3480,10
|
|
20241127,130400,24218760,3480,3480,3480,3480,7
|
|
20241127,130300,24194400,3480,3480,3480,3480,8
|
|
20241127,130200,24166560,3485,3480,3485,3480,11
|
|
20241127,130100,24128265,3475,3475,3475,3475,0
|
|
20241127,130000,24128265,3475,3480,3480,3475,12
|
|
20241127,125900,24086530,3480,3480,3480,3480,8
|
|
20241127,125800,24058690,3480,3480,3480,3480,6
|
|
20241127,125700,24037810,3480,3480,3480,3480,11
|
|
20241127,125600,23999530,3480,3480,3480,3480,37
|
|
20241127,125500,23870770,3480,3480,3480,3480,10
|
|
20241127,125400,23835970,3480,3480,3480,3480,6
|
|
20241127,125300,23815090,3480,3480,3480,3480,6
|
|
20241127,125200,23794210,3480,3480,3480,3480,11
|
|
20241127,125100,23755930,3480,3480,3480,3480,61
|
|
20241127,125000,23543650,3480,3480,3480,3480,10
|
|
20241127,124900,23508850,3480,3480,3480,3480,5
|
|
20241127,124800,23491450,3480,3500,3500,3480,126
|
|
20241127,124700,23052250,3500,3500,3500,3500,12
|
|
20241127,124600,23010250,3500,3500,3500,3500,7
|
|
20241127,124500,22985750,3500,3495,3500,3495,74
|
|
20241127,124400,22726805,3490,3490,3490,3490,3
|
|
20241127,124300,22716335,3480,3480,3480,3480,0
|
|
20241127,124200,22716335,3480,3480,3480,3480,0
|
|
20241127,124100,22716335,3480,3480,3480,3480,0
|
|
20241127,124000,22716335,3480,3480,3480,3480,0
|
|
20241127,123900,22716335,3480,3480,3480,3480,0
|
|
20241127,123800,22716335,3480,3480,3480,3480,0
|
|
20241127,123700,22716335,3480,3480,3480,3480,8
|
|
20241127,123600,22688495,3480,3480,3480,3480,5
|
|
20241127,123500,22671095,3480,3480,3480,3480,11
|
|
20241127,123400,22632815,3480,3480,3480,3480,15
|
|
20241127,123300,22580615,3480,3480,3480,3480,7
|
|
20241127,123200,22556255,3480,3480,3480,3480,9
|
|
20241127,123100,22524935,3480,3480,3480,3480,11
|
|
20241127,123000,22486655,3480,3480,3480,3480,4
|
|
20241127,122900,22472735,3475,3475,3475,3475,0
|
|
20241127,122800,22472735,3475,3475,3475,3475,7
|
|
20241127,122700,22448410,3475,3475,3475,3475,10
|
|
20241127,122600,22413660,3475,3475,3475,3475,8
|
|
20241127,122500,22385860,3475,3475,3475,3475,9
|
|
20241127,122400,22354585,3475,3475,3475,3475,8
|
|
20241127,122300,22326785,3475,3475,3475,3475,6
|
|
20241127,122200,22305935,3475,3475,3475,3475,8
|
|
20241127,122100,22278135,3475,3475,3475,3475,17
|
|
20241127,122000,22219060,3475,3475,3475,3475,0
|
|
20241127,121900,22219060,3475,3500,3500,3475,321
|
|
20241127,121800,21100185,3500,3500,3500,3500,7
|
|
20241127,121700,21075685,3500,3500,3500,3500,17
|
|
20241127,121600,21016185,3500,3500,3500,3500,8
|
|
20241127,121500,20988185,3500,3500,3500,3500,12
|
|
20241127,121400,20946185,3500,3500,3500,3500,8
|
|
20241127,121300,20918185,3500,3500,3500,3500,8
|
|
20241127,121200,20890185,3500,3500,3500,3500,10
|
|
20241127,121100,20855185,3500,3500,3500,3500,8
|
|
20241127,121000,20827185,3500,3500,3500,3500,18
|
|
20241127,120900,20764185,3500,3500,3500,3500,11
|
|
20241127,120800,20725685,3500,3500,3500,3500,7
|
|
20241127,120700,20701185,3500,3495,3500,3495,11
|
|
20241127,120600,20662690,3495,3495,3495,3495,8
|
|
20241127,120500,20634730,3495,3480,3495,3480,14
|
|
20241127,120400,20585870,3485,3480,3485,3480,8
|
|
20241127,120300,20558000,3485,3480,3485,3480,7
|
|
20241127,120200,20533615,3485,3480,3485,3480,12
|
|
20241127,120100,20491810,3485,3480,3485,3480,8
|
|
20241127,120000,20463940,3485,3480,3485,3480,18
|
|
20241127,115900,20401230,3485,3480,3485,3480,7
|
|
20241127,115800,20376845,3485,3480,3485,3480,5
|
|
20241127,115700,20359430,3485,3480,3485,3480,11
|
|
20241127,115600,20321110,3485,3480,3485,3480,7
|
|
20241127,115500,20296725,3485,3480,3485,3480,11
|
|
20241127,115400,20258405,3485,3480,3485,3480,8
|
|
20241127,115300,20230535,3485,3480,3485,3480,6
|
|
20241127,115200,20209635,3485,3480,3485,3480,11
|
|
20241127,115100,20171315,3485,3480,3485,3480,6
|
|
20241127,115000,20150415,3485,3480,3485,3480,11
|
|
20241127,114900,20112095,3485,3480,3485,3480,7
|
|
20241127,114800,20087710,3485,3480,3485,3480,7
|
|
20241127,114700,20063325,3485,3480,3485,3480,10
|
|
20241127,114600,20028490,3485,3480,3485,3480,7
|
|
20241127,114500,20004105,3485,3480,3485,3480,9
|
|
20241127,114400,19972755,3485,3480,3485,3480,8
|
|
20241127,114300,19944885,3485,3480,3485,3480,12
|
|
20241127,114200,19903075,3470,3485,3485,3470,120
|
|
20241127,114100,19486030,3485,3485,3485,3485,8
|
|
20241127,114000,19458150,3485,3485,3485,3485,9
|
|
20241127,113900,19426785,3485,3485,3485,3485,7
|
|
20241127,113800,19402390,3485,3485,3485,3485,7
|
|
20241127,113700,19377995,3485,3485,3485,3485,9
|
|
20241127,113600,19346630,3485,3485,3485,3485,7
|
|
20241127,113500,19322235,3485,3485,3485,3485,9
|
|
20241127,113400,19290870,3485,3485,3485,3485,8
|
|
20241127,113300,19262990,3485,3485,3485,3485,8
|
|
20241127,113200,19235110,3485,3485,3485,3485,12
|
|
20241127,113100,19193290,3485,3485,3485,3485,10
|
|
20241127,113000,19158440,3480,3480,3480,3480,8
|
|
20241127,112900,19130600,3480,3480,3480,3480,8
|
|
20241127,112800,19102760,3480,3480,3480,3480,8
|
|
20241127,112700,19074920,3480,3480,3480,3480,10
|
|
20241127,112600,19040120,3480,3480,3480,3480,16
|
|
20241127,112500,18984440,3480,3480,3480,3480,11
|
|
20241127,112400,18946160,3480,3480,3480,3480,7
|
|
20241127,112300,18921800,3480,3480,3480,3480,8
|
|
20241127,112200,18893960,3480,3480,3480,3480,91
|
|
20241127,112100,18577280,3480,3480,3480,3480,7
|
|
20241127,112000,18552920,3480,3480,3480,3480,12
|
|
20241127,111900,18511160,3480,3480,3480,3480,8
|
|
20241127,111800,18483320,3480,3480,3480,3480,8
|
|
20241127,111700,18455480,3480,3480,3480,3480,12
|
|
20241127,111600,18413720,3480,3480,3480,3480,7
|
|
20241127,111500,18389360,3480,3480,3480,3480,11
|
|
20241127,111400,18351080,3480,3480,3480,3480,8
|
|
20241127,111300,18323240,3480,3480,3480,3480,6
|
|
20241127,111200,18302360,3480,3480,3480,3480,12
|
|
20241127,111100,18260600,3480,3480,3480,3480,6
|
|
20241127,111000,18239720,3480,3480,3480,3480,10
|
|
20241127,110900,18204920,3480,3480,3480,3480,16
|
|
20241127,110800,18149240,3480,3480,3480,3480,7
|
|
20241127,110700,18124880,3480,3480,3480,3480,11
|
|
20241127,110600,18086600,3480,3480,3480,3480,8
|
|
20241127,110500,18058760,3480,3480,3480,3480,11
|
|
20241127,110400,18020480,3480,3480,3480,3480,8
|
|
20241127,110300,17992640,3480,3480,3480,3480,8
|
|
20241127,110200,17964800,3480,3480,3480,3480,10
|
|
20241127,110100,17930000,3480,3480,3480,3480,9
|
|
20241127,110000,17898680,3480,3475,3480,3475,7
|
|
20241127,105900,17874340,3475,3475,3475,3475,203
|
|
20241127,105800,17168915,3465,3475,3475,3465,300
|
|
20241127,105700,16129305,3480,3480,3480,3480,12
|
|
20241127,105600,16087545,3480,3480,3480,3480,55
|
|
20241127,105500,15896145,3480,3480,3480,3480,11
|
|
20241127,105400,15857865,3480,3480,3480,3480,7
|
|
20241127,105300,15833505,3480,3480,3480,3480,8
|
|
20241127,105200,15805665,3480,3480,3480,3480,24
|
|
20241127,105100,15722145,3475,3475,3475,3475,4
|
|
20241127,105000,15708245,3475,3470,3480,3470,70
|
|
20241127,104900,15465210,3465,3465,3465,3465,0
|
|
20241127,104800,15465210,3465,3465,3465,3465,0
|
|
20241127,104700,15465210,3465,3465,3465,3465,0
|
|
20241127,104600,15465210,3465,3465,3465,3465,0
|
|
20241127,104500,15465210,3465,3465,3465,3465,0
|
|
20241127,104400,15465210,3465,3465,3465,3465,0
|
|
20241127,104300,15465210,3465,3465,3465,3465,0
|
|
20241127,104200,15465210,3465,3465,3465,3465,0
|
|
20241127,104100,15465210,3465,3465,3465,3465,0
|
|
20241127,104000,15465210,3465,3480,3480,3465,107
|
|
20241127,103900,15094085,3480,3480,3480,3480,20
|
|
20241127,103800,15024485,3480,3480,3480,3480,13
|
|
20241127,103700,14979245,3480,3480,3480,3480,204
|
|
20241127,103600,14269325,3470,3480,3480,3470,120
|
|
20241127,103500,13852875,3480,3480,3480,3480,19
|
|
20241127,103400,13786755,3480,3480,3480,3480,7
|
|
20241127,103300,13762395,3480,3480,3480,3480,11
|
|
20241127,103200,13724115,3480,3480,3480,3480,7
|
|
20241127,103100,13699755,3480,3480,3480,3480,11
|
|
20241127,103000,13661475,3480,3480,3480,3480,8
|
|
20241127,102900,13633635,3480,3480,3480,3480,12
|
|
20241127,102800,13591875,3480,3480,3480,3480,8
|
|
20241127,102700,13564035,3480,3480,3480,3480,11
|
|
20241127,102600,13525755,3480,3480,3480,3480,7
|
|
20241127,102500,13501395,3480,3480,3480,3480,11
|
|
20241127,102400,13463115,3480,3480,3480,3480,6
|
|
20241127,102300,13442235,3480,3480,3480,3480,11
|
|
20241127,102200,13403955,3480,3480,3480,3480,6
|
|
20241127,102100,13383075,3480,3480,3480,3480,10
|
|
20241127,102000,13348275,3480,3480,3480,3480,5
|
|
20241127,101900,13330875,3480,3480,3480,3480,11
|
|
20241127,101800,13292595,3480,3475,3480,3475,13
|
|
20241127,101700,13247360,3475,3485,3485,3475,46
|
|
20241127,101600,13087385,3485,3485,3485,3485,6
|
|
20241127,101500,13066475,3485,3485,3485,3485,10
|
|
20241127,101400,13031625,3480,3480,3480,3480,0
|
|
20241127,101300,13031625,3480,3485,3485,3480,185
|
|
20241127,101200,12387715,3485,3480,3485,3480,186
|
|
20241127,101100,11740425,3485,3485,3485,3485,12
|
|
20241127,101000,11698605,3480,3480,3480,3480,663
|
|
20241127,100900,9391365,3480,3485,3485,3480,8
|
|
20241127,100800,9363490,3485,3485,3485,3485,7
|
|
20241127,100700,9339095,3485,3485,3485,3485,9
|
|
20241127,100600,9307730,3485,3485,3485,3485,7
|
|
20241127,100500,9283335,3485,3485,3485,3485,12
|
|
20241127,100400,9241515,3485,3485,3485,3485,8
|
|
20241127,100300,9213635,3485,3485,3485,3485,9
|
|
20241127,100200,9182270,3485,3485,3485,3485,6
|
|
20241127,100100,9161360,3485,3490,3490,3485,21
|
|
20241127,100000,9088155,3490,3490,3490,3490,8
|
|
20241127,095900,9060235,3490,3495,3495,3490,22
|
|
20241127,095800,8983435,3495,3495,3495,3495,7
|
|
20241127,095700,8958970,3495,3495,3495,3495,12
|
|
20241127,095600,8917030,3495,3495,3495,3495,7
|
|
20241127,095500,8892565,3495,3495,3495,3495,9
|
|
20241127,095400,8861110,3495,3495,3495,3495,8
|
|
20241127,095300,8833150,3495,3495,3495,3495,12
|
|
20241127,095200,8791210,3495,3495,3495,3495,8
|
|
20241127,095100,8763250,3495,3495,3495,3495,12
|
|
20241127,095000,8721310,3495,3495,3495,3495,6
|
|
20241127,094900,8700340,3495,3495,3495,3495,11
|
|
20241127,094800,8661895,3495,3495,3495,3495,7
|
|
20241127,094700,8637430,3495,3500,3500,3495,11
|
|
20241127,094600,8598950,3500,3500,3500,3500,5
|
|
20241127,094500,8581450,3500,3500,3500,3500,11
|
|
20241127,094400,8542950,3500,3500,3500,3500,27
|
|
20241127,094300,8448450,3500,3500,3500,3500,9
|
|
20241127,094200,8416950,3500,3500,3500,3500,57
|
|
20241127,094100,8217450,3500,3500,3500,3500,10
|
|
20241127,094000,8182450,3500,3500,3500,3500,8
|
|
20241127,093900,8154450,3500,3500,3500,3500,12
|
|
20241127,093800,8112450,3500,3500,3500,3500,6
|
|
20241127,093700,8091450,3500,3500,3500,3500,8
|
|
20241127,093600,8063450,3500,3500,3500,3500,7
|
|
20241127,093500,8038950,3500,3500,3500,3500,11
|
|
20241127,093400,8000450,3500,3500,3500,3500,7
|
|
20241127,093300,7975950,3500,3500,3500,3500,11
|
|
20241127,093200,7937450,3500,3500,3500,3500,6
|
|
20241127,093100,7916450,3500,3500,3500,3500,10
|
|
20241127,093000,7881450,3500,3500,3500,3500,6
|
|
20241127,092900,7860450,3500,3500,3500,3500,11
|
|
20241127,092800,7821950,3500,3500,3500,3500,7
|
|
20241127,092700,7797450,3500,3500,3500,3500,20
|
|
20241127,092600,7727450,3500,3500,3500,3500,300
|
|
20241127,092500,6677450,3490,3495,3495,3490,18
|
|
20241127,092400,6614610,3490,3490,3490,3490,24
|
|
20241127,092300,6530850,3485,3485,3485,3485,0
|
|
20241127,092200,6530850,3485,3485,3485,3485,0
|
|
20241127,092100,6530850,3485,3485,3510,3485,710
|
|
20241127,092000,4048180,3485,3485,3485,3485,5
|
|
20241127,091900,4030755,3485,3485,3485,3485,46
|
|
20241127,091800,3870445,3475,3480,3480,3475,8
|
|
20241127,091700,3842610,3480,3480,3480,3480,15
|
|
20241127,091600,3790410,3480,3475,3480,3475,226
|
|
20241127,091500,3004965,3480,3485,3485,3480,18
|
|
20241127,091400,2942275,3485,3485,3485,3485,7
|
|
20241127,091300,2917880,3485,3490,3490,3485,27
|
|
20241127,091200,2823685,3485,3485,3485,3485,0
|
|
20241127,091100,2823685,3485,3485,3485,3485,0
|
|
20241127,091000,2823685,3485,3500,3505,3485,165
|
|
20241127,090900,2248305,3500,3500,3500,3500,3
|
|
20241127,090800,2237805,3495,3495,3495,3495,0
|
|
20241127,090700,2237805,3495,3510,3510,3495,391
|
|
20241127,090600,867775,3510,3505,3510,3500,24
|
|
20241127,090500,783620,3505,3500,3505,3500,17
|
|
20241127,090400,724070,3495,3485,3495,3485,18
|
|
20241127,090300,661235,3485,3480,3485,3480,8
|
|
20241127,090200,633360,3460,3480,3480,3460,177
|
|
20241127,090100,20880,3480,3480,3480,3480,6
|
|
20241127,090000,0,3460,3460,3460,3460,0
|