752 lines
36 KiB
CSV
752 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,212900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,212800,1144748490,8320,8320,8320,8320,0
|
|
20231127,212700,1144748490,8320,8320,8320,8320,0
|
|
20231127,212600,1144748490,8320,8320,8320,8320,0
|
|
20231127,212500,1144748490,8320,8320,8320,8320,0
|
|
20231127,212400,1144748490,8320,8320,8320,8320,0
|
|
20231127,212300,1144748490,8320,8320,8320,8320,0
|
|
20231127,212200,1144748490,8320,8320,8320,8320,0
|
|
20231127,212100,1144748490,8320,8320,8320,8320,0
|
|
20231127,212000,1144748490,8320,8320,8320,8320,0
|
|
20231127,211900,1144748490,8320,8320,8320,8320,0
|
|
20231127,211800,1144748490,8320,8320,8320,8320,0
|
|
20231127,211700,1144748490,8320,8320,8320,8320,0
|
|
20231127,211600,1144748490,8320,8320,8320,8320,0
|
|
20231127,211500,1144748490,8320,8320,8320,8320,0
|
|
20231127,211400,1144748490,8320,8320,8320,8320,0
|
|
20231127,211300,1144748490,8320,8320,8320,8320,0
|
|
20231127,211200,1144748490,8320,8320,8320,8320,0
|
|
20231127,211100,1144748490,8320,8320,8320,8320,0
|
|
20231127,211000,1144748490,8320,8320,8320,8320,0
|
|
20231127,210900,1144748490,8320,8320,8320,8320,0
|
|
20231127,210800,1144748490,8320,8320,8320,8320,0
|
|
20231127,210700,1144748490,8320,8320,8320,8320,0
|
|
20231127,210600,1144748490,8320,8320,8320,8320,0
|
|
20231127,210500,1144748490,8320,8320,8320,8320,0
|
|
20231127,210400,1144748490,8320,8320,8320,8320,0
|
|
20231127,210300,1144748490,8320,8320,8320,8320,0
|
|
20231127,210200,1144748490,8320,8320,8320,8320,0
|
|
20231127,210100,1144748490,8320,8320,8320,8320,0
|
|
20231127,210000,1144748490,8320,8320,8320,8320,0
|
|
20231127,205900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,205800,1144748490,8320,8320,8320,8320,0
|
|
20231127,205700,1144748490,8320,8320,8320,8320,0
|
|
20231127,205600,1144748490,8320,8320,8320,8320,0
|
|
20231127,205500,1144748490,8320,8320,8320,8320,0
|
|
20231127,205400,1144748490,8320,8320,8320,8320,0
|
|
20231127,205300,1144748490,8320,8320,8320,8320,0
|
|
20231127,205200,1144748490,8320,8320,8320,8320,0
|
|
20231127,205100,1144748490,8320,8320,8320,8320,0
|
|
20231127,205000,1144748490,8320,8320,8320,8320,0
|
|
20231127,204900,1144748490,8320,8320,8320,8320,0
|
|
20231127,204800,1144748490,8320,8320,8320,8320,0
|
|
20231127,204700,1144748490,8320,8320,8320,8320,0
|
|
20231127,204600,1144748490,8320,8320,8320,8320,0
|
|
20231127,204500,1144748490,8320,8320,8320,8320,0
|
|
20231127,204400,1144748490,8320,8320,8320,8320,0
|
|
20231127,204300,1144748490,8320,8320,8320,8320,0
|
|
20231127,204200,1144748490,8320,8320,8320,8320,0
|
|
20231127,204100,1144748490,8320,8320,8320,8320,0
|
|
20231127,204000,1144748490,8320,8320,8320,8320,0
|
|
20231127,203900,1144748490,8320,8320,8320,8320,0
|
|
20231127,203800,1144748490,8320,8320,8320,8320,0
|
|
20231127,203700,1144748490,8320,8320,8320,8320,0
|
|
20231127,203600,1144748490,8320,8320,8320,8320,0
|
|
20231127,203500,1144748490,8320,8320,8320,8320,0
|
|
20231127,203400,1144748490,8320,8320,8320,8320,0
|
|
20231127,203300,1144748490,8320,8320,8320,8320,0
|
|
20231127,203200,1144748490,8320,8320,8320,8320,0
|
|
20231127,203100,1144748490,8320,8320,8320,8320,0
|
|
20231127,203000,1144748490,8320,8320,8320,8320,0
|
|
20231127,202900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,202800,1144748490,8320,8320,8320,8320,0
|
|
20231127,202700,1144748490,8320,8320,8320,8320,0
|
|
20231127,202600,1144748490,8320,8320,8320,8320,0
|
|
20231127,202500,1144748490,8320,8320,8320,8320,0
|
|
20231127,202400,1144748490,8320,8320,8320,8320,0
|
|
20231127,202300,1144748490,8320,8320,8320,8320,0
|
|
20231127,202200,1144748490,8320,8320,8320,8320,0
|
|
20231127,202100,1144748490,8320,8320,8320,8320,0
|
|
20231127,202000,1144748490,8320,8320,8320,8320,0
|
|
20231127,201900,1144748490,8320,8320,8320,8320,0
|
|
20231127,201800,1144748490,8320,8320,8320,8320,0
|
|
20231127,201700,1144748490,8320,8320,8320,8320,0
|
|
20231127,201600,1144748490,8320,8320,8320,8320,0
|
|
20231127,201500,1144748490,8320,8320,8320,8320,0
|
|
20231127,201400,1144748490,8320,8320,8320,8320,0
|
|
20231127,201300,1144748490,8320,8320,8320,8320,0
|
|
20231127,201200,1144748490,8320,8320,8320,8320,0
|
|
20231127,201100,1144748490,8320,8320,8320,8320,0
|
|
20231127,201000,1144748490,8320,8320,8320,8320,0
|
|
20231127,200900,1144748490,8320,8320,8320,8320,0
|
|
20231127,200800,1144748490,8320,8320,8320,8320,0
|
|
20231127,200700,1144748490,8320,8320,8320,8320,0
|
|
20231127,200600,1144748490,8320,8320,8320,8320,0
|
|
20231127,200500,1144748490,8320,8320,8320,8320,0
|
|
20231127,200400,1144748490,8320,8320,8320,8320,0
|
|
20231127,200300,1144748490,8320,8320,8320,8320,0
|
|
20231127,200200,1144748490,8320,8320,8320,8320,0
|
|
20231127,200100,1144748490,8320,8320,8320,8320,0
|
|
20231127,200000,1144748490,8320,8320,8320,8320,0
|
|
20231127,195900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,195800,1144748490,8320,8320,8320,8320,0
|
|
20231127,195700,1144748490,8320,8320,8320,8320,0
|
|
20231127,195600,1144748490,8320,8320,8320,8320,0
|
|
20231127,195500,1144748490,8320,8320,8320,8320,0
|
|
20231127,195400,1144748490,8320,8320,8320,8320,0
|
|
20231127,195300,1144748490,8320,8320,8320,8320,0
|
|
20231127,195200,1144748490,8320,8320,8320,8320,0
|
|
20231127,195100,1144748490,8320,8320,8320,8320,0
|
|
20231127,195000,1144748490,8320,8320,8320,8320,0
|
|
20231127,194900,1144748490,8320,8320,8320,8320,0
|
|
20231127,194800,1144748490,8320,8320,8320,8320,0
|
|
20231127,194700,1144748490,8320,8320,8320,8320,0
|
|
20231127,194600,1144748490,8320,8320,8320,8320,0
|
|
20231127,194500,1144748490,8320,8320,8320,8320,0
|
|
20231127,194400,1144748490,8320,8320,8320,8320,0
|
|
20231127,194300,1144748490,8320,8320,8320,8320,0
|
|
20231127,194200,1144748490,8320,8320,8320,8320,0
|
|
20231127,194100,1144748490,8320,8320,8320,8320,0
|
|
20231127,194000,1144748490,8320,8320,8320,8320,0
|
|
20231127,193900,1144748490,8320,8320,8320,8320,0
|
|
20231127,193800,1144748490,8320,8320,8320,8320,0
|
|
20231127,193700,1144748490,8320,8320,8320,8320,0
|
|
20231127,193600,1144748490,8320,8320,8320,8320,0
|
|
20231127,193500,1144748490,8320,8320,8320,8320,0
|
|
20231127,193400,1144748490,8320,8320,8320,8320,0
|
|
20231127,193300,1144748490,8320,8320,8320,8320,0
|
|
20231127,193200,1144748490,8320,8320,8320,8320,0
|
|
20231127,193100,1144748490,8320,8320,8320,8320,0
|
|
20231127,193000,1144748490,8320,8320,8320,8320,0
|
|
20231127,192900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,192800,1144748490,8320,8320,8320,8320,0
|
|
20231127,192700,1144748490,8320,8320,8320,8320,0
|
|
20231127,192600,1144748490,8320,8320,8320,8320,0
|
|
20231127,192500,1144748490,8320,8320,8320,8320,0
|
|
20231127,192400,1144748490,8320,8320,8320,8320,0
|
|
20231127,192300,1144748490,8320,8320,8320,8320,0
|
|
20231127,192200,1144748490,8320,8320,8320,8320,0
|
|
20231127,192100,1144748490,8320,8320,8320,8320,0
|
|
20231127,192000,1144748490,8320,8320,8320,8320,0
|
|
20231127,191900,1144748490,8320,8320,8320,8320,0
|
|
20231127,191800,1144748490,8320,8320,8320,8320,0
|
|
20231127,191700,1144748490,8320,8320,8320,8320,0
|
|
20231127,191600,1144748490,8320,8320,8320,8320,0
|
|
20231127,191500,1144748490,8320,8320,8320,8320,0
|
|
20231127,191400,1144748490,8320,8320,8320,8320,0
|
|
20231127,191300,1144748490,8320,8320,8320,8320,0
|
|
20231127,191200,1144748490,8320,8320,8320,8320,0
|
|
20231127,191100,1144748490,8320,8320,8320,8320,0
|
|
20231127,191000,1144748490,8320,8320,8320,8320,0
|
|
20231127,190900,1144748490,8320,8320,8320,8320,0
|
|
20231127,190800,1144748490,8320,8320,8320,8320,0
|
|
20231127,190700,1144748490,8320,8320,8320,8320,0
|
|
20231127,190600,1144748490,8320,8320,8320,8320,0
|
|
20231127,190500,1144748490,8320,8320,8320,8320,0
|
|
20231127,190400,1144748490,8320,8320,8320,8320,0
|
|
20231127,190300,1144748490,8320,8320,8320,8320,0
|
|
20231127,190200,1144748490,8320,8320,8320,8320,0
|
|
20231127,190100,1144748490,8320,8320,8320,8320,0
|
|
20231127,190000,1144748490,8320,8320,8320,8320,0
|
|
20231127,185900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,185800,1144748490,8320,8320,8320,8320,0
|
|
20231127,185700,1144748490,8320,8320,8320,8320,0
|
|
20231127,185600,1144748490,8320,8320,8320,8320,0
|
|
20231127,185500,1144748490,8320,8320,8320,8320,0
|
|
20231127,185400,1144748490,8320,8320,8320,8320,0
|
|
20231127,185300,1144748490,8320,8320,8320,8320,0
|
|
20231127,185200,1144748490,8320,8320,8320,8320,0
|
|
20231127,185100,1144748490,8320,8320,8320,8320,0
|
|
20231127,185000,1144748490,8320,8320,8320,8320,0
|
|
20231127,184900,1144748490,8320,8320,8320,8320,0
|
|
20231127,184800,1144748490,8320,8320,8320,8320,0
|
|
20231127,184700,1144748490,8320,8320,8320,8320,0
|
|
20231127,184600,1144748490,8320,8320,8320,8320,0
|
|
20231127,184500,1144748490,8320,8320,8320,8320,0
|
|
20231127,184400,1144748490,8320,8320,8320,8320,0
|
|
20231127,184300,1144748490,8320,8320,8320,8320,0
|
|
20231127,184200,1144748490,8320,8320,8320,8320,0
|
|
20231127,184100,1144748490,8320,8320,8320,8320,0
|
|
20231127,184000,1144748490,8320,8320,8320,8320,0
|
|
20231127,183900,1144748490,8320,8320,8320,8320,0
|
|
20231127,183800,1144748490,8320,8320,8320,8320,0
|
|
20231127,183700,1144748490,8320,8320,8320,8320,0
|
|
20231127,183600,1144748490,8320,8320,8320,8320,0
|
|
20231127,183500,1144748490,8320,8320,8320,8320,0
|
|
20231127,183400,1144748490,8320,8320,8320,8320,0
|
|
20231127,183300,1144748490,8320,8320,8320,8320,0
|
|
20231127,183200,1144748490,8320,8320,8320,8320,0
|
|
20231127,183100,1144748490,8320,8320,8320,8320,0
|
|
20231127,183000,1144748490,8320,8320,8320,8320,0
|
|
20231127,182900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,182800,1144748490,8320,8320,8320,8320,0
|
|
20231127,182700,1144748490,8320,8320,8320,8320,0
|
|
20231127,182600,1144748490,8320,8320,8320,8320,0
|
|
20231127,182500,1144748490,8320,8320,8320,8320,0
|
|
20231127,182400,1144748490,8320,8320,8320,8320,0
|
|
20231127,182300,1144748490,8320,8320,8320,8320,0
|
|
20231127,182200,1144748490,8320,8320,8320,8320,0
|
|
20231127,182100,1144748490,8320,8320,8320,8320,0
|
|
20231127,182000,1144748490,8320,8320,8320,8320,0
|
|
20231127,181900,1144748490,8320,8320,8320,8320,0
|
|
20231127,181800,1144748490,8320,8320,8320,8320,0
|
|
20231127,181700,1144748490,8320,8320,8320,8320,0
|
|
20231127,181600,1144748490,8320,8320,8320,8320,0
|
|
20231127,181500,1144748490,8320,8320,8320,8320,0
|
|
20231127,181400,1144748490,8320,8320,8320,8320,0
|
|
20231127,181300,1144748490,8320,8320,8320,8320,0
|
|
20231127,181200,1144748490,8320,8320,8320,8320,0
|
|
20231127,181100,1144748490,8320,8320,8320,8320,0
|
|
20231127,181000,1144748490,8320,8320,8320,8320,0
|
|
20231127,180900,1144748490,8320,8320,8320,8320,0
|
|
20231127,180800,1144748490,8320,8320,8320,8320,0
|
|
20231127,180700,1144748490,8320,8320,8320,8320,0
|
|
20231127,180600,1144748490,8320,8320,8320,8320,0
|
|
20231127,180500,1144748490,8320,8320,8320,8320,0
|
|
20231127,180400,1144748490,8320,8320,8320,8320,0
|
|
20231127,180300,1144748490,8320,8320,8320,8320,0
|
|
20231127,180200,1144748490,8320,8320,8320,8320,0
|
|
20231127,180100,1144748490,8320,8320,8320,8320,0
|
|
20231127,180000,1144748490,8320,8320,8320,8320,0
|
|
20231127,175900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,175800,1144748490,8320,8320,8320,8320,0
|
|
20231127,175700,1144748490,8320,8320,8320,8320,0
|
|
20231127,175600,1144748490,8320,8320,8320,8320,0
|
|
20231127,175500,1144748490,8320,8320,8320,8320,0
|
|
20231127,175400,1144748490,8320,8320,8320,8320,0
|
|
20231127,175300,1144748490,8320,8320,8320,8320,0
|
|
20231127,175200,1144748490,8320,8320,8320,8320,0
|
|
20231127,175100,1144748490,8320,8320,8320,8320,0
|
|
20231127,175000,1144748490,8320,8320,8320,8320,0
|
|
20231127,174900,1144748490,8320,8320,8320,8320,0
|
|
20231127,174800,1144748490,8320,8320,8320,8320,0
|
|
20231127,174700,1144748490,8320,8320,8320,8320,0
|
|
20231127,174600,1144748490,8320,8320,8320,8320,0
|
|
20231127,174500,1144748490,8320,8320,8320,8320,0
|
|
20231127,174400,1144748490,8320,8320,8320,8320,0
|
|
20231127,174300,1144748490,8320,8320,8320,8320,0
|
|
20231127,174200,1144748490,8320,8320,8320,8320,0
|
|
20231127,174100,1144748490,8320,8320,8320,8320,0
|
|
20231127,174000,1144748490,8320,8320,8320,8320,0
|
|
20231127,173900,1144748490,8320,8320,8320,8320,0
|
|
20231127,173800,1144748490,8320,8320,8320,8320,0
|
|
20231127,173700,1144748490,8320,8320,8320,8320,0
|
|
20231127,173600,1144748490,8320,8320,8320,8320,0
|
|
20231127,173500,1144748490,8320,8320,8320,8320,0
|
|
20231127,173400,1144748490,8320,8320,8320,8320,0
|
|
20231127,173300,1144748490,8320,8320,8320,8320,0
|
|
20231127,173200,1144748490,8320,8320,8320,8320,0
|
|
20231127,173100,1144748490,8320,8320,8320,8320,0
|
|
20231127,173000,1144748490,8320,8320,8320,8320,0
|
|
20231127,172900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,172800,1144748490,8320,8320,8320,8320,0
|
|
20231127,172700,1144748490,8320,8320,8320,8320,0
|
|
20231127,172600,1144748490,8320,8320,8320,8320,0
|
|
20231127,172500,1144748490,8320,8320,8320,8320,0
|
|
20231127,172400,1144748490,8320,8320,8320,8320,0
|
|
20231127,172300,1144748490,8320,8320,8320,8320,0
|
|
20231127,172200,1144748490,8320,8320,8320,8320,0
|
|
20231127,172100,1144748490,8320,8320,8320,8320,0
|
|
20231127,172000,1144748490,8320,8320,8320,8320,0
|
|
20231127,171900,1144748490,8320,8320,8320,8320,0
|
|
20231127,171800,1144748490,8320,8320,8320,8320,0
|
|
20231127,171700,1144748490,8320,8320,8320,8320,0
|
|
20231127,171600,1144748490,8320,8320,8320,8320,0
|
|
20231127,171500,1144748490,8320,8320,8320,8320,0
|
|
20231127,171400,1144748490,8320,8320,8320,8320,0
|
|
20231127,171300,1144748490,8320,8320,8320,8320,0
|
|
20231127,171200,1144748490,8320,8320,8320,8320,0
|
|
20231127,171100,1144748490,8320,8320,8320,8320,0
|
|
20231127,171000,1144748490,8320,8320,8320,8320,0
|
|
20231127,170900,1144748490,8320,8320,8320,8320,0
|
|
20231127,170800,1144748490,8320,8320,8320,8320,0
|
|
20231127,170700,1144748490,8320,8320,8320,8320,0
|
|
20231127,170600,1144748490,8320,8320,8320,8320,0
|
|
20231127,170500,1144748490,8320,8320,8320,8320,0
|
|
20231127,170400,1144748490,8320,8320,8320,8320,0
|
|
20231127,170300,1144748490,8320,8320,8320,8320,0
|
|
20231127,170200,1144748490,8320,8320,8320,8320,0
|
|
20231127,170100,1144748490,8320,8320,8320,8320,0
|
|
20231127,170000,1144748490,8320,8320,8320,8320,0
|
|
20231127,165900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,165800,1144748490,8320,8320,8320,8320,0
|
|
20231127,165700,1144748490,8320,8320,8320,8320,0
|
|
20231127,165600,1144748490,8320,8320,8320,8320,0
|
|
20231127,165500,1144748490,8320,8320,8320,8320,0
|
|
20231127,165400,1144748490,8320,8320,8320,8320,0
|
|
20231127,165300,1144748490,8320,8320,8320,8320,0
|
|
20231127,165200,1144748490,8320,8320,8320,8320,0
|
|
20231127,165100,1144748490,8320,8320,8320,8320,0
|
|
20231127,165000,1144748490,8320,8320,8320,8320,0
|
|
20231127,164900,1144748490,8320,8320,8320,8320,0
|
|
20231127,164800,1144748490,8320,8320,8320,8320,0
|
|
20231127,164700,1144748490,8320,8320,8320,8320,0
|
|
20231127,164600,1144748490,8320,8320,8320,8320,0
|
|
20231127,164500,1144748490,8320,8320,8320,8320,0
|
|
20231127,164400,1144748490,8320,8320,8320,8320,0
|
|
20231127,164300,1144748490,8320,8320,8320,8320,0
|
|
20231127,164200,1144748490,8320,8320,8320,8320,0
|
|
20231127,164100,1144748490,8320,8320,8320,8320,0
|
|
20231127,164000,1144748490,8320,8320,8320,8320,0
|
|
20231127,163900,1144748490,8320,8320,8320,8320,0
|
|
20231127,163800,1144748490,8320,8320,8320,8320,0
|
|
20231127,163700,1144748490,8320,8320,8320,8320,0
|
|
20231127,163600,1144748490,8320,8320,8320,8320,0
|
|
20231127,163500,1144748490,8320,8320,8320,8320,0
|
|
20231127,163400,1144748490,8320,8320,8320,8320,0
|
|
20231127,163300,1144748490,8320,8320,8320,8320,0
|
|
20231127,163200,1144748490,8320,8320,8320,8320,0
|
|
20231127,163100,1144748490,8320,8320,8320,8320,0
|
|
20231127,163000,1144748490,8320,8320,8320,8320,0
|
|
20231127,162900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,162800,1144748490,8320,8320,8320,8320,0
|
|
20231127,162700,1144748490,8320,8320,8320,8320,0
|
|
20231127,162600,1144748490,8320,8320,8320,8320,0
|
|
20231127,162500,1144748490,8320,8320,8320,8320,0
|
|
20231127,162400,1144748490,8320,8320,8320,8320,0
|
|
20231127,162300,1144748490,8320,8320,8320,8320,0
|
|
20231127,162200,1144748490,8320,8320,8320,8320,0
|
|
20231127,162100,1144748490,8320,8320,8320,8320,0
|
|
20231127,162000,1144748490,8320,8320,8320,8320,0
|
|
20231127,161900,1144748490,8320,8320,8320,8320,0
|
|
20231127,161800,1144748490,8320,8320,8320,8320,0
|
|
20231127,161700,1144748490,8320,8320,8320,8320,0
|
|
20231127,161600,1144748490,8320,8320,8320,8320,0
|
|
20231127,161500,1144748490,8320,8320,8320,8320,0
|
|
20231127,161400,1144748490,8320,8320,8320,8320,0
|
|
20231127,161300,1144748490,8320,8320,8320,8320,0
|
|
20231127,161200,1144748490,8320,8320,8320,8320,0
|
|
20231127,161100,1144748490,8320,8320,8320,8320,0
|
|
20231127,161000,1144748490,8320,8320,8320,8320,0
|
|
20231127,160900,1144748490,8320,8320,8320,8320,0
|
|
20231127,160800,1144748490,8320,8320,8320,8320,0
|
|
20231127,160700,1144748490,8320,8320,8320,8320,0
|
|
20231127,160600,1144748490,8320,8320,8320,8320,0
|
|
20231127,160500,1144748490,8320,8320,8320,8320,0
|
|
20231127,160400,1144748490,8320,8320,8320,8320,0
|
|
20231127,160300,1144748490,8320,8320,8320,8320,0
|
|
20231127,160200,1144748490,8320,8320,8320,8320,0
|
|
20231127,160100,1144748490,8320,8320,8320,8320,0
|
|
20231127,160000,1144748490,8320,8320,8320,8320,0
|
|
20231127,155900,1144748490,8320,8320,8320,8320,3849
|
|
20231127,155800,1144748490,8320,8320,8320,8320,0
|
|
20231127,155700,1144748490,8320,8320,8320,8320,0
|
|
20231127,155600,1144748490,8320,8320,8320,8320,0
|
|
20231127,155500,1144748490,8320,8320,8320,8320,0
|
|
20231127,155400,1144748490,8320,8320,8320,8320,0
|
|
20231127,155300,1144748490,8320,8320,8320,8320,0
|
|
20231127,155200,1144748490,8320,8320,8320,8320,0
|
|
20231127,155100,1144748490,8320,8320,8320,8320,0
|
|
20231127,155000,1144748490,8320,8320,8320,8320,0
|
|
20231127,154900,1144748490,8320,8320,8320,8320,0
|
|
20231127,154800,1144748490,8320,8320,8320,8320,0
|
|
20231127,154700,1144748490,8320,8320,8320,8320,0
|
|
20231127,154600,1144748490,8320,8320,8320,8320,0
|
|
20231127,154500,1144748490,8320,8320,8320,8320,0
|
|
20231127,154400,1144748490,8320,8320,8320,8320,0
|
|
20231127,154300,1144748490,8320,8320,8320,8320,0
|
|
20231127,154200,1144748490,8320,8320,8320,8320,0
|
|
20231127,154100,1144748490,8320,8320,8320,8320,0
|
|
20231127,154000,1144748490,8320,8320,8320,8320,0
|
|
20231127,153900,1144748490,8320,8320,8320,8320,0
|
|
20231127,153800,1144748490,8320,8320,8320,8320,0
|
|
20231127,153700,1144748490,8320,8320,8320,8320,0
|
|
20231127,153600,1144748490,8320,8320,8320,8320,0
|
|
20231127,153500,1144748490,8320,8320,8320,8320,0
|
|
20231127,153400,1144748490,8320,8320,8320,8320,0
|
|
20231127,153300,1144748490,8320,8320,8320,8320,0
|
|
20231127,153200,1144748490,8320,8320,8320,8320,0
|
|
20231127,153100,1144748490,8320,8320,8320,8320,0
|
|
20231127,153000,1144748490,8320,8320,8320,8320,3849
|
|
20231127,152900,1112724810,8390,8390,8390,8390,0
|
|
20231127,152800,1112724810,8390,8390,8390,8390,0
|
|
20231127,152700,1112724810,8390,8390,8390,8390,0
|
|
20231127,152600,1112724810,8390,8390,8390,8390,0
|
|
20231127,152500,1112724810,8390,8390,8390,8390,0
|
|
20231127,152400,1112724810,8390,8390,8390,8390,0
|
|
20231127,152300,1112724810,8390,8390,8390,8390,0
|
|
20231127,152200,1112724810,8390,8390,8390,8390,0
|
|
20231127,152100,1112724810,8390,8390,8390,8390,0
|
|
20231127,152000,1112724810,8390,8390,8390,8390,0
|
|
20231127,151900,1112724810,8390,8330,8390,8310,591
|
|
20231127,151800,1107793160,8350,8350,8350,8350,0
|
|
20231127,151700,1107793160,8350,8350,8350,8350,13
|
|
20231127,151600,1107684610,8300,8310,8350,8300,908
|
|
20231127,151500,1100139820,8310,8320,8320,8310,249
|
|
20231127,151400,1098068810,8320,8320,8320,8320,41
|
|
20231127,151300,1097727690,8330,8320,8330,8320,115
|
|
20231127,151200,1096770860,8320,8320,8340,8320,126
|
|
20231127,151100,1095721850,8320,8320,8330,8320,107
|
|
20231127,151000,1094831590,8320,8320,8320,8310,686
|
|
20231127,150900,1089126540,8320,8320,8330,8320,701
|
|
20231127,150800,1083294170,8320,8330,8330,8320,43
|
|
20231127,150700,1082936380,8340,8320,8340,8320,119
|
|
20231127,150600,1081946140,8330,8320,8340,8320,119
|
|
20231127,150500,1080955580,8320,8320,8330,8320,110
|
|
20231127,150400,1080040350,8320,8320,8320,8320,80
|
|
20231127,150300,1079374750,8320,8320,8340,8320,48
|
|
20231127,150200,1078975370,8320,8320,8320,8320,341
|
|
20231127,150100,1076138250,8320,8330,8330,8320,111
|
|
20231127,150000,1075214360,8320,8320,8330,8320,114
|
|
20231127,145900,1074265870,8320,8320,8320,8320,73
|
|
20231127,145800,1073658510,8320,8320,8340,8320,87
|
|
20231127,145700,1072934590,8320,8320,8330,8320,75
|
|
20231127,145600,1072310580,8340,8320,8350,8320,161
|
|
20231127,145500,1070968480,8340,8320,8340,8320,134
|
|
20231127,145400,1069852580,8330,8320,8330,8320,110
|
|
20231127,145300,1068936970,8330,8320,8330,8320,105
|
|
20231127,145200,1068063120,8320,8330,8330,8320,181
|
|
20231127,145100,1066556110,8330,8330,8350,8330,53
|
|
20231127,145000,1066114590,8330,8330,8340,8330,222
|
|
20231127,144900,1064265300,8330,8340,8340,8330,80
|
|
20231127,144800,1063598440,8350,8350,8350,8350,5
|
|
20231127,144700,1063556690,8410,8350,8410,8350,447
|
|
20231127,144600,1059810240,8350,8400,8400,8350,3
|
|
20231127,144500,1059785120,8360,8370,8400,8360,12
|
|
20231127,144400,1059684560,8390,8370,8390,8370,500
|
|
20231127,144300,1055494350,8370,8370,8370,8370,0
|
|
20231127,144200,1055494350,8370,8370,8370,8370,10
|
|
20231127,144100,1055410650,8380,8380,8380,8380,0
|
|
20231127,144000,1055410650,8380,8380,8380,8380,0
|
|
20231127,143900,1055410650,8380,8380,8380,8380,0
|
|
20231127,143800,1055410650,8380,8380,8380,8380,0
|
|
20231127,143700,1055410650,8380,8380,8380,8380,0
|
|
20231127,143600,1055410650,8380,8380,8380,8380,0
|
|
20231127,143500,1055410650,8380,8370,8380,8370,2
|
|
20231127,143400,1055393900,8360,8360,8360,8360,67
|
|
20231127,143300,1054833780,8370,8370,8370,8370,6
|
|
20231127,143200,1054783560,8370,8360,8370,8360,12
|
|
20231127,143100,1054683230,8380,8380,8380,8380,0
|
|
20231127,143000,1054683230,8380,8380,8380,8380,0
|
|
20231127,142900,1054683230,8380,8380,8380,8380,0
|
|
20231127,142800,1054683230,8380,8380,8380,8380,0
|
|
20231127,142700,1054683230,8380,8380,8380,8380,0
|
|
20231127,142600,1054683230,8380,8340,8380,8340,181
|
|
20231127,142500,1053173630,8370,8370,8370,8370,0
|
|
20231127,142400,1053173630,8370,8370,8370,8370,0
|
|
20231127,142300,1053173630,8370,8370,8370,8370,0
|
|
20231127,142200,1053173630,8370,8330,8370,8330,5
|
|
20231127,142100,1053131880,8340,8320,8340,8320,256
|
|
20231127,142000,1051001940,8330,8330,8330,8330,0
|
|
20231127,141900,1051001940,8330,8330,8330,8330,0
|
|
20231127,141800,1051001940,8330,8330,8330,8330,0
|
|
20231127,141700,1051001940,8330,8330,8330,8330,0
|
|
20231127,141600,1051001940,8330,8310,8330,8310,4016
|
|
20231127,141500,1017627810,8320,8320,8320,8320,0
|
|
20231127,141400,1017627810,8320,8320,8320,8310,2001
|
|
20231127,141300,1000999340,8310,8310,8330,8310,1231
|
|
20231127,141200,990769700,8310,8320,8320,8310,2021
|
|
20231127,141100,973974980,8330,8330,8330,8330,0
|
|
20231127,141000,973974980,8330,8330,8330,8330,0
|
|
20231127,140900,973974980,8330,8330,8330,8320,511
|
|
20231127,140800,969723350,8320,8320,8320,8320,0
|
|
20231127,140700,969723350,8320,8320,8320,8320,0
|
|
20231127,140600,969723350,8320,8320,8320,8320,0
|
|
20231127,140500,969723350,8320,8320,8320,8320,0
|
|
20231127,140400,969723350,8320,8320,8320,8320,500
|
|
20231127,140300,965563350,8320,8330,8330,8320,176
|
|
20231127,140200,964098230,8330,8330,8330,8330,7
|
|
20231127,140100,964039920,8330,8320,8330,8320,284
|
|
20231127,140000,961676480,8320,8340,8340,8320,231
|
|
20231127,135900,959750010,8380,8320,8380,8320,402
|
|
20231127,135800,956405300,8310,8330,8330,8310,451
|
|
20231127,135700,952652890,8390,8350,8390,8350,100
|
|
20231127,135600,951816150,8360,8330,8360,8330,124
|
|
20231127,135500,950779560,8320,8320,8320,8320,30
|
|
20231127,135400,950529960,8320,8320,8320,8320,0
|
|
20231127,135300,950529960,8320,8320,8320,8320,0
|
|
20231127,135200,950529960,8320,8320,8320,8320,158
|
|
20231127,135100,949215400,8310,8320,8320,8310,4660
|
|
20231127,135000,910481990,8330,8330,8330,8330,70
|
|
20231127,134900,909898890,8330,8330,8330,8330,0
|
|
20231127,134800,909898890,8330,8330,8330,8330,269
|
|
20231127,134700,907658120,8320,8350,8350,8320,1316
|
|
20231127,134600,896700000,8350,8350,8350,8350,1
|
|
20231127,134500,896691650,8360,8360,8360,8360,1
|
|
20231127,134400,896683290,8350,8350,8360,8350,3
|
|
20231127,134300,896658230,8360,8360,8360,8360,0
|
|
20231127,134200,896658230,8360,8360,8360,8360,0
|
|
20231127,134100,896658230,8360,8340,8360,8340,2
|
|
20231127,134000,896641530,8360,8320,8360,8310,579
|
|
20231127,133900,891827220,8360,8320,8360,8320,1136
|
|
20231127,133800,882375640,8350,8330,8350,8320,1002
|
|
20231127,133700,874033080,8350,8350,8350,8350,22
|
|
20231127,133600,873849380,8350,8350,8350,8350,0
|
|
20231127,133500,873849380,8350,8350,8350,8350,201
|
|
20231127,133400,872171030,8350,8350,8350,8350,209
|
|
20231127,133300,870425880,8350,8350,8350,8350,639
|
|
20231127,133200,865090230,8350,8350,8350,8350,0
|
|
20231127,133100,865090230,8350,8340,8350,8340,236
|
|
20231127,133000,863121970,8340,8340,8340,8340,200
|
|
20231127,132900,861453970,8350,8350,8350,8350,0
|
|
20231127,132800,861453970,8350,8350,8350,8350,148
|
|
20231127,132700,860218170,8350,8350,8350,8350,34
|
|
20231127,132600,859934270,8350,8350,8350,8350,200
|
|
20231127,132500,858264270,8360,8360,8360,8360,0
|
|
20231127,132400,858264270,8360,8360,8360,8360,3
|
|
20231127,132300,858239190,8350,8350,8350,8350,130
|
|
20231127,132200,857153690,8370,8370,8370,8370,0
|
|
20231127,132100,857153690,8370,8370,8370,8370,2
|
|
20231127,132000,857136950,8370,8370,8370,8370,2
|
|
20231127,131900,857120210,8360,8360,8360,8360,0
|
|
20231127,131800,857120210,8360,8360,8360,8360,0
|
|
20231127,131700,857120210,8360,8360,8360,8360,0
|
|
20231127,131600,857120210,8360,8360,8360,8360,5
|
|
20231127,131500,857078410,8360,8360,8360,8360,0
|
|
20231127,131400,857078410,8360,8360,8360,8360,0
|
|
20231127,131300,857078410,8360,8360,8360,8360,0
|
|
20231127,131200,857078410,8360,8360,8360,8360,10
|
|
20231127,131100,856994810,8380,8380,8380,8380,0
|
|
20231127,131000,856994810,8380,8380,8380,8380,0
|
|
20231127,130900,856994810,8380,8380,8380,8380,0
|
|
20231127,130800,856994810,8380,8380,8380,8380,259
|
|
20231127,130700,854824390,8380,8360,8380,8360,25
|
|
20231127,130600,854615330,8340,8340,8340,8340,315
|
|
20231127,130500,851988230,8340,8340,8340,8340,100
|
|
20231127,130400,851154230,8340,8340,8340,8340,320
|
|
20231127,130300,848485430,8330,8360,8360,8320,4609
|
|
20231127,130200,810039730,8370,8370,8370,8370,100
|
|
20231127,130100,809202730,8380,8360,8380,8360,269
|
|
20231127,130000,806953760,8360,8370,8370,8360,800
|
|
20231127,125900,800264400,8370,8370,8370,8370,0
|
|
20231127,125800,800264400,8370,8380,8380,8370,991
|
|
20231127,125700,791967820,8390,8390,8390,8390,0
|
|
20231127,125600,791967820,8390,8390,8390,8390,130
|
|
20231127,125500,790877120,8390,8390,8390,8390,4
|
|
20231127,125400,790843560,8390,8400,8410,8390,13
|
|
20231127,125300,790734350,8400,8400,8410,8400,7
|
|
20231127,125200,790675530,8400,8400,8410,8400,14
|
|
20231127,125100,790557870,8380,8390,8390,8380,803
|
|
20231127,125000,783828190,8440,8400,8440,8400,7
|
|
20231127,124900,783769260,8440,8400,8440,8400,6
|
|
20231127,124800,783718810,8400,8400,8400,8400,0
|
|
20231127,124700,783718810,8400,8400,8400,8400,0
|
|
20231127,124600,783718810,8400,8410,8440,8400,72
|
|
20231127,124500,783113920,8400,8410,8440,8400,437
|
|
20231127,124400,779443000,8390,8390,8390,8390,2
|
|
20231127,124300,779426220,8410,8410,8410,8410,3
|
|
20231127,124200,779400990,8440,8440,8440,8440,0
|
|
20231127,124100,779400990,8440,8440,8440,8440,0
|
|
20231127,124000,779400990,8440,8410,8440,8410,6
|
|
20231127,123900,779350440,8390,8390,8390,8390,1
|
|
20231127,123800,779342050,8440,8400,8440,8400,22
|
|
20231127,123700,779157200,8440,8440,8440,8440,0
|
|
20231127,123600,779157200,8440,8440,8440,8440,0
|
|
20231127,123500,779157200,8440,8440,8440,8440,0
|
|
20231127,123400,779157200,8440,8400,8440,8400,29
|
|
20231127,123300,778913470,8440,8400,8440,8400,7
|
|
20231127,123200,778854540,8390,8400,8440,8390,122
|
|
20231127,123100,777829660,8440,8440,8440,8390,480
|
|
20231127,123000,773802160,8390,8390,8400,8390,580
|
|
20231127,122900,768931190,8390,8390,8390,8390,0
|
|
20231127,122800,768931190,8390,8390,8390,8390,0
|
|
20231127,122700,768931190,8390,8390,8390,8390,0
|
|
20231127,122600,768931190,8390,8390,8390,8390,0
|
|
20231127,122500,768931190,8390,8390,8390,8390,0
|
|
20231127,122400,768931190,8390,8390,8390,8390,339
|
|
20231127,122300,766086980,8440,8410,8440,8410,4
|
|
20231127,122200,766053250,8450,8400,8450,8400,22
|
|
20231127,122100,765868180,8400,8400,8400,8400,191
|
|
20231127,122000,764263780,8400,8400,8400,8400,0
|
|
20231127,121900,764263780,8400,8400,8400,8400,100
|
|
20231127,121800,763423780,8400,8410,8410,8400,200
|
|
20231127,121700,761743770,8430,8430,8430,8430,0
|
|
20231127,121600,761743770,8430,8430,8430,8430,1
|
|
20231127,121500,761735340,8450,8450,8450,8450,0
|
|
20231127,121400,761735340,8450,8450,8450,8450,0
|
|
20231127,121300,761735340,8450,8450,8450,8450,0
|
|
20231127,121200,761735340,8450,8450,8450,8450,0
|
|
20231127,121100,761735340,8450,8450,8450,8450,0
|
|
20231127,121000,761735340,8450,8450,8450,8450,0
|
|
20231127,120900,761735340,8450,8450,8450,8450,0
|
|
20231127,120800,761735340,8450,8450,8450,8450,0
|
|
20231127,120700,761735340,8450,8450,8450,8450,0
|
|
20231127,120600,761735340,8450,8450,8450,8450,0
|
|
20231127,120500,761735340,8450,8450,8450,8450,0
|
|
20231127,120400,761735340,8450,8430,8450,8430,2
|
|
20231127,120300,761718460,8420,8420,8420,8420,30
|
|
20231127,120200,761465860,8460,8440,8460,8440,2
|
|
20231127,120100,761448960,8460,8420,8460,8420,77
|
|
20231127,120000,760800560,8420,8420,8420,8420,0
|
|
20231127,115900,760800560,8420,8420,8420,8420,2
|
|
20231127,115800,760783720,8460,8460,8460,8460,0
|
|
20231127,115700,760783720,8460,8460,8460,8460,0
|
|
20231127,115600,760783720,8460,8420,8460,8420,444
|
|
20231127,115500,757045150,8460,8410,8460,8390,570
|
|
20231127,115400,752247430,8460,8410,8460,8410,2
|
|
20231127,115300,752230560,8510,8400,8510,8400,501
|
|
20231127,115200,748004100,8380,8380,8380,8380,1998
|
|
20231127,115100,731260860,8380,8380,8380,8370,19
|
|
20231127,115000,731101750,8380,8380,8380,8370,24
|
|
20231127,114900,730900770,8380,8370,8380,8370,10
|
|
20231127,114800,730816980,8380,8380,8380,8370,3161
|
|
20231127,114700,704359310,8380,8380,8380,8380,0
|
|
20231127,114600,704359310,8380,8390,8390,8380,203
|
|
20231127,114500,702658140,8380,8390,8390,8380,199
|
|
20231127,114400,700989780,8390,8390,8390,8390,205
|
|
20231127,114300,699269830,8390,8390,8390,8390,0
|
|
20231127,114200,699269830,8390,8390,8390,8390,319
|
|
20231127,114100,696593420,8390,8380,8390,8380,120
|
|
20231127,114000,695587790,8390,8390,8390,8390,3
|
|
20231127,113900,695562620,8390,8390,8390,8390,351
|
|
20231127,113800,692617730,8390,8390,8390,8390,239
|
|
20231127,113700,690612520,8390,8400,8400,8390,441
|
|
20231127,113600,686911490,8400,8400,8400,8400,100
|
|
20231127,113500,686071490,8410,8410,8410,8410,5
|
|
20231127,113400,686029440,8410,8410,8410,8410,0
|
|
20231127,113300,686029440,8410,8410,8410,8410,0
|
|
20231127,113200,686029440,8410,8410,8410,8410,0
|
|
20231127,113100,686029440,8410,8410,8410,8410,0
|
|
20231127,113000,686029440,8410,8400,8410,8400,401
|
|
20231127,112900,682661010,8400,8400,8400,8400,387
|
|
20231127,112800,679410210,8400,8400,8400,8400,0
|
|
20231127,112700,679410210,8400,8410,8410,8400,58
|
|
20231127,112600,678922940,8420,8420,8420,8420,0
|
|
20231127,112500,678922940,8420,8420,8420,8420,0
|
|
20231127,112400,678922940,8420,8420,8420,8420,1
|
|
20231127,112300,678914520,8400,8410,8410,8400,1425
|
|
20231127,112200,666932330,8430,8410,8470,8410,578
|
|
20231127,112100,662059640,8420,8420,8420,8420,0
|
|
20231127,112000,662059640,8420,8420,8420,8420,3
|
|
20231127,111900,662034380,8420,8420,8420,8420,0
|
|
20231127,111800,662034380,8420,8430,8430,8420,103
|
|
20231127,111700,661167100,8450,8430,8450,8430,23
|
|
20231127,111600,660973190,8430,8430,8430,8430,0
|
|
20231127,111500,660973190,8430,8450,8450,8430,230
|
|
20231127,111400,659034270,8460,8460,8460,8460,0
|
|
20231127,111300,659034270,8460,8460,8460,8460,0
|
|
20231127,111200,659034270,8460,8460,8460,8460,0
|
|
20231127,111100,659034270,8460,8460,8460,8460,0
|
|
20231127,111000,659034270,8460,8450,8460,8450,2
|
|
20231127,110900,659017360,8430,8430,8430,8430,0
|
|
20231127,110800,659017360,8430,8450,8450,8430,619
|
|
20231127,110700,653786990,8460,8460,8460,8460,0
|
|
20231127,110600,653786990,8460,8460,8460,8460,0
|
|
20231127,110500,653786990,8460,8470,8470,8460,2616
|
|
20231127,110400,631655610,8460,8460,8460,8460,1031
|
|
20231127,110300,622933350,8460,8460,8460,8460,2
|
|
20231127,110200,622916430,8470,8470,8470,8470,0
|
|
20231127,110100,622916430,8470,8470,8470,8470,105
|
|
20231127,110000,622027080,8470,8470,8470,8470,0
|
|
20231127,105900,622027080,8470,8470,8470,8470,0
|
|
20231127,105800,622027080,8470,8470,8470,8470,31
|
|
20231127,105700,621764510,8470,8470,8470,8470,382
|
|
20231127,105600,618528970,8470,8470,8470,8460,117
|
|
20231127,105500,617538090,8460,8460,8460,8460,155
|
|
20231127,105400,616226790,8460,8460,8460,8460,100
|
|
20231127,105300,615380790,8470,8470,8470,8470,1
|
|
20231127,105200,615372320,8450,8470,8470,8450,103
|
|
20231127,105100,614501930,8470,8470,8470,8470,130
|
|
20231127,105000,613400830,8470,8470,8470,8470,100
|
|
20231127,104900,612553830,8470,8470,8470,8470,10
|
|
20231127,104800,612469130,8470,8470,8470,8470,802
|
|
20231127,104700,605676190,8470,8450,8470,8450,12
|
|
20231127,104600,605574750,8470,8470,8470,8470,10
|
|
20231127,104500,605490050,8470,8470,8470,8470,0
|
|
20231127,104400,605490050,8470,8470,8470,8470,5
|
|
20231127,104300,605447700,8490,8440,8490,8440,421
|
|
20231127,104200,601894320,8490,8440,8490,8440,108
|
|
20231127,104100,600982740,8440,8430,8440,8430,52
|
|
20231127,104000,600543880,8430,8440,8460,8430,476
|
|
20231127,103900,596517000,8500,8430,8510,8430,1043
|
|
20231127,103800,587702400,8430,8430,8430,8430,140
|
|
20231127,103700,586522200,8430,8420,8460,8420,5081
|
|
20231127,103600,543540900,8410,8410,8410,8410,95
|
|
20231127,103500,542741950,8400,8400,8400,8400,0
|
|
20231127,103400,542741950,8400,8400,8400,8400,1
|
|
20231127,103300,542733550,8420,8420,8420,8420,10
|
|
20231127,103200,542649350,8460,8410,8460,8410,102
|
|
20231127,103100,541791470,8420,8460,8460,8420,150
|
|
20231127,103000,540525670,8460,8440,8460,8440,930
|
|
20231127,102900,532662330,8440,8440,8440,8440,0
|
|
20231127,102800,532662330,8440,8440,8440,8440,0
|
|
20231127,102700,532662330,8440,8430,8440,8430,30
|
|
20231127,102600,532409140,8430,8430,8430,8430,0
|
|
20231127,102500,532409140,8430,8430,8430,8430,142
|
|
20231127,102400,531212080,8440,8440,8440,8440,29
|
|
20231127,102300,530967320,8440,8440,8440,8440,0
|
|
20231127,102200,530967320,8440,8460,8460,8440,135
|
|
20231127,102100,529825730,8460,8460,8460,8460,0
|
|
20231127,102000,529825730,8460,8460,8460,8460,0
|
|
20231127,101900,529825730,8460,8460,8460,8460,3
|
|
20231127,101800,529800350,8470,8460,8470,8460,1000
|
|
20231127,101700,521330390,8470,8460,8470,8460,29
|
|
20231127,101600,521084770,8470,8450,8470,8450,40
|
|
20231127,101500,520746730,8450,8420,8450,8420,1026
|
|
20231127,101400,512096960,8420,8410,8420,8410,136
|
|
20231127,101300,510953190,8410,8400,8410,8400,58
|
|
20231127,101200,510465960,8400,8400,8400,8400,5
|
|
20231127,101100,510423960,8400,8390,8400,8390,6
|
|
20231127,101000,510373590,8390,8390,8400,8390,189
|
|
20231127,100900,508787010,8390,8370,8390,8370,73
|
|
20231127,100800,508175960,8390,8390,8400,8390,3
|
|
20231127,100700,508150780,8410,8410,8410,8410,0
|
|
20231127,100600,508150780,8410,8410,8410,8410,0
|
|
20231127,100500,508150780,8410,8380,8410,8380,3
|
|
20231127,100400,508125580,8410,8380,8410,8380,4
|
|
20231127,100300,508091970,8410,8380,8410,8380,904
|
|
20231127,100200,500500260,8380,8380,8380,8380,100
|
|
20231127,100100,499662260,8390,8370,8390,8370,610
|
|
20231127,100000,494556440,8370,8370,8370,8370,1
|
|
20231127,095900,494548070,8380,8370,8380,8370,4
|
|
20231127,095800,494514570,8370,8360,8370,8340,333
|
|
20231127,095700,491736720,8380,8350,8380,8350,25
|
|
20231127,095600,491527560,8350,8350,8400,8350,1042
|
|
20231127,095500,482821880,8350,8340,8350,8340,200
|
|
20231127,095400,481152880,8330,8330,8330,8330,131
|
|
20231127,095300,480061650,8340,8340,8340,8340,196
|
|
20231127,095200,478427010,8340,8330,8420,8330,20
|
|
20231127,095100,478259960,8340,8350,8350,8340,76
|
|
20231127,095000,477626070,8400,8350,8400,8330,1982
|
|
20231127,094900,461077550,8340,8360,8360,8340,1353
|
|
20231127,094800,449793170,8370,8370,8370,8370,1
|
|
20231127,094700,449784800,8370,8380,8380,8370,281
|
|
20231127,094600,447432820,8380,8390,8440,8380,631
|
|
20231127,094500,442134780,8380,8370,8380,8370,135
|
|
20231127,094400,441004820,8370,8360,8470,8360,488
|
|
20231127,094300,436919630,8370,8370,8430,8360,884
|
|
20231127,094200,429488130,8480,8360,8480,8360,1994
|
|
20231127,094100,412772940,8380,8380,8550,8380,738
|
|
20231127,094000,406553990,8360,8370,8390,8360,105
|
|
20231127,093900,405676090,8360,8360,8360,8360,196
|
|
20231127,093800,404037530,8360,8370,8380,8320,2520
|
|
20231127,093700,383021410,8390,8370,8390,8370,10
|
|
20231127,093600,382937630,8370,8360,8380,8360,76
|
|
20231127,093500,382301730,8360,8350,8380,8350,393
|
|
20231127,093400,379019920,8340,8350,8350,8340,310
|
|
20231127,093300,376434470,8350,8340,8360,8340,336
|
|
20231127,093200,373628820,8330,8300,8340,8300,377
|
|
20231127,093100,370497330,8300,8360,8390,8300,2889
|
|
20231127,093000,346404290,8360,8390,8420,8360,2370
|
|
20231127,092900,326568400,8380,8410,8410,8380,10286
|
|
20231127,092800,240371030,8410,8400,8440,8400,285
|
|
20231127,092700,237972950,8400,8390,8410,8390,479
|
|
20231127,092600,233946650,8410,8380,8410,8370,246
|
|
20231127,092500,231885400,8390,8420,8420,8390,479
|
|
20231127,092400,227855220,8410,8420,8430,8410,287
|
|
20231127,092300,225440530,8430,8420,8430,8420,43
|
|
20231127,092200,225078440,8420,8400,8420,8400,1018
|
|
20231127,092100,216526220,8400,8450,8460,8400,1842
|
|
20231127,092000,201019360,8450,8440,8450,8430,398
|
|
20231127,091900,197661260,8450,8470,8470,8450,611
|
|
20231127,091800,192492270,8460,8510,8610,8460,3731
|
|
20231127,091700,160644930,8530,8460,8560,8430,4169
|
|
20231127,091600,125364060,8460,8490,8490,8450,3852
|
|
20231127,091500,92767160,8490,8500,8530,8490,336
|
|
20231127,091400,89913240,8500,8520,8520,8500,222
|
|
20231127,091300,88025430,8530,8520,8530,8500,1465
|
|
20231127,091200,75551270,8530,8550,8550,8530,734
|
|
20231127,091100,69287580,8540,8570,8570,8540,120
|
|
20231127,091000,68261680,8570,8540,8570,8540,430
|
|
20231127,090900,64589390,8570,8620,8620,8550,1018
|
|
20231127,090800,55884110,8620,8600,8620,8560,2682
|
|
20231127,090700,32893660,8600,8600,8600,8600,200
|
|
20231127,090600,31173660,8600,8610,8610,8570,120
|
|
20231127,090500,30140510,8580,8590,8610,8580,661
|
|
20231127,090400,24463070,8600,8620,8620,8600,662
|
|
20231127,090300,18764210,8620,8630,8630,8620,357
|
|
20231127,090200,15683400,8630,8640,8640,8610,376
|
|
20231127,090100,12439970,8640,8660,8690,8640,892
|
|
20231127,090000,4721670,8660,8630,8660,8630,544
|