736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,211300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,211200,2868177500,3240,3240,3240,3240,0
|
|
20241127,211100,2868177500,3240,3240,3240,3240,0
|
|
20241127,211000,2868177500,3240,3240,3240,3240,0
|
|
20241127,210900,2868177500,3240,3240,3240,3240,0
|
|
20241127,210800,2868177500,3240,3240,3240,3240,0
|
|
20241127,210700,2868177500,3240,3240,3240,3240,0
|
|
20241127,210600,2868177500,3240,3240,3240,3240,0
|
|
20241127,210500,2868177500,3240,3240,3240,3240,0
|
|
20241127,210400,2868177500,3240,3240,3240,3240,0
|
|
20241127,210300,2868177500,3240,3240,3240,3240,0
|
|
20241127,210200,2868177500,3240,3240,3240,3240,0
|
|
20241127,210100,2868177500,3240,3240,3240,3240,0
|
|
20241127,210000,2868177500,3240,3240,3240,3240,0
|
|
20241127,205900,2868177500,3240,3240,3240,3240,0
|
|
20241127,205800,2868177500,3240,3240,3240,3240,0
|
|
20241127,205700,2868177500,3240,3240,3240,3240,0
|
|
20241127,205600,2868177500,3240,3240,3240,3240,0
|
|
20241127,205500,2868177500,3240,3240,3240,3240,0
|
|
20241127,205400,2868177500,3240,3240,3240,3240,0
|
|
20241127,205300,2868177500,3240,3240,3240,3240,0
|
|
20241127,205200,2868177500,3240,3240,3240,3240,0
|
|
20241127,205100,2868177500,3240,3240,3240,3240,0
|
|
20241127,205000,2868177500,3240,3240,3240,3240,0
|
|
20241127,204900,2868177500,3240,3240,3240,3240,0
|
|
20241127,204800,2868177500,3240,3240,3240,3240,0
|
|
20241127,204700,2868177500,3240,3240,3240,3240,0
|
|
20241127,204600,2868177500,3240,3240,3240,3240,0
|
|
20241127,204500,2868177500,3240,3240,3240,3240,0
|
|
20241127,204400,2868177500,3240,3240,3240,3240,0
|
|
20241127,204300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,204200,2868177500,3240,3240,3240,3240,0
|
|
20241127,204100,2868177500,3240,3240,3240,3240,0
|
|
20241127,204000,2868177500,3240,3240,3240,3240,0
|
|
20241127,203900,2868177500,3240,3240,3240,3240,0
|
|
20241127,203800,2868177500,3240,3240,3240,3240,0
|
|
20241127,203700,2868177500,3240,3240,3240,3240,0
|
|
20241127,203600,2868177500,3240,3240,3240,3240,0
|
|
20241127,203500,2868177500,3240,3240,3240,3240,0
|
|
20241127,203400,2868177500,3240,3240,3240,3240,0
|
|
20241127,203300,2868177500,3240,3240,3240,3240,0
|
|
20241127,203200,2868177500,3240,3240,3240,3240,0
|
|
20241127,203100,2868177500,3240,3240,3240,3240,0
|
|
20241127,203000,2868177500,3240,3240,3240,3240,0
|
|
20241127,202900,2868177500,3240,3240,3240,3240,0
|
|
20241127,202800,2868177500,3240,3240,3240,3240,0
|
|
20241127,202700,2868177500,3240,3240,3240,3240,0
|
|
20241127,202600,2868177500,3240,3240,3240,3240,0
|
|
20241127,202500,2868177500,3240,3240,3240,3240,0
|
|
20241127,202400,2868177500,3240,3240,3240,3240,0
|
|
20241127,202300,2868177500,3240,3240,3240,3240,0
|
|
20241127,202200,2868177500,3240,3240,3240,3240,0
|
|
20241127,202100,2868177500,3240,3240,3240,3240,0
|
|
20241127,202000,2868177500,3240,3240,3240,3240,0
|
|
20241127,201900,2868177500,3240,3240,3240,3240,0
|
|
20241127,201800,2868177500,3240,3240,3240,3240,0
|
|
20241127,201700,2868177500,3240,3240,3240,3240,0
|
|
20241127,201600,2868177500,3240,3240,3240,3240,0
|
|
20241127,201500,2868177500,3240,3240,3240,3240,0
|
|
20241127,201400,2868177500,3240,3240,3240,3240,0
|
|
20241127,201300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,201200,2868177500,3240,3240,3240,3240,0
|
|
20241127,201100,2868177500,3240,3240,3240,3240,0
|
|
20241127,201000,2868177500,3240,3240,3240,3240,0
|
|
20241127,200900,2868177500,3240,3240,3240,3240,0
|
|
20241127,200800,2868177500,3240,3240,3240,3240,0
|
|
20241127,200700,2868177500,3240,3240,3240,3240,0
|
|
20241127,200600,2868177500,3240,3240,3240,3240,0
|
|
20241127,200500,2868177500,3240,3240,3240,3240,0
|
|
20241127,200400,2868177500,3240,3240,3240,3240,0
|
|
20241127,200300,2868177500,3240,3240,3240,3240,0
|
|
20241127,200200,2868177500,3240,3240,3240,3240,0
|
|
20241127,200100,2868177500,3240,3240,3240,3240,0
|
|
20241127,200000,2868177500,3240,3240,3240,3240,0
|
|
20241127,195900,2868177500,3240,3240,3240,3240,0
|
|
20241127,195800,2868177500,3240,3240,3240,3240,0
|
|
20241127,195700,2868177500,3240,3240,3240,3240,0
|
|
20241127,195600,2868177500,3240,3240,3240,3240,0
|
|
20241127,195500,2868177500,3240,3240,3240,3240,0
|
|
20241127,195400,2868177500,3240,3240,3240,3240,0
|
|
20241127,195300,2868177500,3240,3240,3240,3240,0
|
|
20241127,195200,2868177500,3240,3240,3240,3240,0
|
|
20241127,195100,2868177500,3240,3240,3240,3240,0
|
|
20241127,195000,2868177500,3240,3240,3240,3240,0
|
|
20241127,194900,2868177500,3240,3240,3240,3240,0
|
|
20241127,194800,2868177500,3240,3240,3240,3240,0
|
|
20241127,194700,2868177500,3240,3240,3240,3240,0
|
|
20241127,194600,2868177500,3240,3240,3240,3240,0
|
|
20241127,194500,2868177500,3240,3240,3240,3240,0
|
|
20241127,194400,2868177500,3240,3240,3240,3240,0
|
|
20241127,194300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,194200,2868177500,3240,3240,3240,3240,0
|
|
20241127,194100,2868177500,3240,3240,3240,3240,0
|
|
20241127,194000,2868177500,3240,3240,3240,3240,0
|
|
20241127,193900,2868177500,3240,3240,3240,3240,0
|
|
20241127,193800,2868177500,3240,3240,3240,3240,0
|
|
20241127,193700,2868177500,3240,3240,3240,3240,0
|
|
20241127,193600,2868177500,3240,3240,3240,3240,0
|
|
20241127,193500,2868177500,3240,3240,3240,3240,0
|
|
20241127,193400,2868177500,3240,3240,3240,3240,0
|
|
20241127,193300,2868177500,3240,3240,3240,3240,0
|
|
20241127,193200,2868177500,3240,3240,3240,3240,0
|
|
20241127,193100,2868177500,3240,3240,3240,3240,0
|
|
20241127,193000,2868177500,3240,3240,3240,3240,0
|
|
20241127,192900,2868177500,3240,3240,3240,3240,0
|
|
20241127,192800,2868177500,3240,3240,3240,3240,0
|
|
20241127,192700,2868177500,3240,3240,3240,3240,0
|
|
20241127,192600,2868177500,3240,3240,3240,3240,0
|
|
20241127,192500,2868177500,3240,3240,3240,3240,0
|
|
20241127,192400,2868177500,3240,3240,3240,3240,0
|
|
20241127,192300,2868177500,3240,3240,3240,3240,0
|
|
20241127,192200,2868177500,3240,3240,3240,3240,0
|
|
20241127,192100,2868177500,3240,3240,3240,3240,0
|
|
20241127,192000,2868177500,3240,3240,3240,3240,0
|
|
20241127,191900,2868177500,3240,3240,3240,3240,0
|
|
20241127,191800,2868177500,3240,3240,3240,3240,0
|
|
20241127,191700,2868177500,3240,3240,3240,3240,0
|
|
20241127,191600,2868177500,3240,3240,3240,3240,0
|
|
20241127,191500,2868177500,3240,3240,3240,3240,0
|
|
20241127,191400,2868177500,3240,3240,3240,3240,0
|
|
20241127,191300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,191200,2868177500,3240,3240,3240,3240,0
|
|
20241127,191100,2868177500,3240,3240,3240,3240,0
|
|
20241127,191000,2868177500,3240,3240,3240,3240,0
|
|
20241127,190900,2868177500,3240,3240,3240,3240,0
|
|
20241127,190800,2868177500,3240,3240,3240,3240,0
|
|
20241127,190700,2868177500,3240,3240,3240,3240,0
|
|
20241127,190600,2868177500,3240,3240,3240,3240,0
|
|
20241127,190500,2868177500,3240,3240,3240,3240,0
|
|
20241127,190400,2868177500,3240,3240,3240,3240,0
|
|
20241127,190300,2868177500,3240,3240,3240,3240,0
|
|
20241127,190200,2868177500,3240,3240,3240,3240,0
|
|
20241127,190100,2868177500,3240,3240,3240,3240,0
|
|
20241127,190000,2868177500,3240,3240,3240,3240,0
|
|
20241127,185900,2868177500,3240,3240,3240,3240,0
|
|
20241127,185800,2868177500,3240,3240,3240,3240,0
|
|
20241127,185700,2868177500,3240,3240,3240,3240,0
|
|
20241127,185600,2868177500,3240,3240,3240,3240,0
|
|
20241127,185500,2868177500,3240,3240,3240,3240,0
|
|
20241127,185400,2868177500,3240,3240,3240,3240,0
|
|
20241127,185300,2868177500,3240,3240,3240,3240,0
|
|
20241127,185200,2868177500,3240,3240,3240,3240,0
|
|
20241127,185100,2868177500,3240,3240,3240,3240,0
|
|
20241127,185000,2868177500,3240,3240,3240,3240,0
|
|
20241127,184900,2868177500,3240,3240,3240,3240,0
|
|
20241127,184800,2868177500,3240,3240,3240,3240,0
|
|
20241127,184700,2868177500,3240,3240,3240,3240,0
|
|
20241127,184600,2868177500,3240,3240,3240,3240,0
|
|
20241127,184500,2868177500,3240,3240,3240,3240,0
|
|
20241127,184400,2868177500,3240,3240,3240,3240,0
|
|
20241127,184300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,184200,2868177500,3240,3240,3240,3240,0
|
|
20241127,184100,2868177500,3240,3240,3240,3240,0
|
|
20241127,184000,2868177500,3240,3240,3240,3240,0
|
|
20241127,183900,2868177500,3240,3240,3240,3240,0
|
|
20241127,183800,2868177500,3240,3240,3240,3240,0
|
|
20241127,183700,2868177500,3240,3240,3240,3240,0
|
|
20241127,183600,2868177500,3240,3240,3240,3240,0
|
|
20241127,183500,2868177500,3240,3240,3240,3240,0
|
|
20241127,183400,2868177500,3240,3240,3240,3240,0
|
|
20241127,183300,2868177500,3240,3240,3240,3240,0
|
|
20241127,183200,2868177500,3240,3240,3240,3240,0
|
|
20241127,183100,2868177500,3240,3240,3240,3240,0
|
|
20241127,183000,2868177500,3240,3240,3240,3240,0
|
|
20241127,182900,2868177500,3240,3240,3240,3240,0
|
|
20241127,182800,2868177500,3240,3240,3240,3240,0
|
|
20241127,182700,2868177500,3240,3240,3240,3240,0
|
|
20241127,182600,2868177500,3240,3240,3240,3240,0
|
|
20241127,182500,2868177500,3240,3240,3240,3240,0
|
|
20241127,182400,2868177500,3240,3240,3240,3240,0
|
|
20241127,182300,2868177500,3240,3240,3240,3240,0
|
|
20241127,182200,2868177500,3240,3240,3240,3240,0
|
|
20241127,182100,2868177500,3240,3240,3240,3240,0
|
|
20241127,182000,2868177500,3240,3240,3240,3240,0
|
|
20241127,181900,2868177500,3240,3240,3240,3240,0
|
|
20241127,181800,2868177500,3240,3240,3240,3240,0
|
|
20241127,181700,2868177500,3240,3240,3240,3240,0
|
|
20241127,181600,2868177500,3240,3240,3240,3240,0
|
|
20241127,181500,2868177500,3240,3240,3240,3240,0
|
|
20241127,181400,2868177500,3240,3240,3240,3240,0
|
|
20241127,181300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,181200,2868177500,3240,3240,3240,3240,0
|
|
20241127,181100,2868177500,3240,3240,3240,3240,0
|
|
20241127,181000,2868177500,3240,3240,3240,3240,0
|
|
20241127,180900,2868177500,3240,3240,3240,3240,0
|
|
20241127,180800,2868177500,3240,3240,3240,3240,0
|
|
20241127,180700,2868177500,3240,3240,3240,3240,0
|
|
20241127,180600,2868177500,3240,3240,3240,3240,0
|
|
20241127,180500,2868177500,3240,3240,3240,3240,0
|
|
20241127,180400,2868177500,3240,3240,3240,3240,0
|
|
20241127,180300,2868177500,3240,3240,3240,3240,0
|
|
20241127,180200,2868177500,3240,3240,3240,3240,0
|
|
20241127,180100,2868177500,3240,3240,3240,3240,0
|
|
20241127,180000,2868177500,3240,3240,3240,3240,0
|
|
20241127,175900,2868177500,3240,3240,3240,3240,0
|
|
20241127,175800,2868177500,3240,3240,3240,3240,0
|
|
20241127,175700,2868177500,3240,3240,3240,3240,0
|
|
20241127,175600,2868177500,3240,3240,3240,3240,0
|
|
20241127,175500,2868177500,3240,3240,3240,3240,0
|
|
20241127,175400,2868177500,3240,3240,3240,3240,0
|
|
20241127,175300,2868177500,3240,3240,3240,3240,0
|
|
20241127,175200,2868177500,3240,3240,3240,3240,0
|
|
20241127,175100,2868177500,3240,3240,3240,3240,0
|
|
20241127,175000,2868177500,3240,3240,3240,3240,0
|
|
20241127,174900,2868177500,3240,3240,3240,3240,0
|
|
20241127,174800,2868177500,3240,3240,3240,3240,0
|
|
20241127,174700,2868177500,3240,3240,3240,3240,0
|
|
20241127,174600,2868177500,3240,3240,3240,3240,0
|
|
20241127,174500,2868177500,3240,3240,3240,3240,0
|
|
20241127,174400,2868177500,3240,3240,3240,3240,0
|
|
20241127,174300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,174200,2868177500,3240,3240,3240,3240,0
|
|
20241127,174100,2868177500,3240,3240,3240,3240,0
|
|
20241127,174000,2868177500,3240,3240,3240,3240,0
|
|
20241127,173900,2868177500,3240,3240,3240,3240,0
|
|
20241127,173800,2868177500,3240,3240,3240,3240,0
|
|
20241127,173700,2868177500,3240,3240,3240,3240,0
|
|
20241127,173600,2868177500,3240,3240,3240,3240,0
|
|
20241127,173500,2868177500,3240,3240,3240,3240,0
|
|
20241127,173400,2868177500,3240,3240,3240,3240,0
|
|
20241127,173300,2868177500,3240,3240,3240,3240,0
|
|
20241127,173200,2868177500,3240,3240,3240,3240,0
|
|
20241127,173100,2868177500,3240,3240,3240,3240,0
|
|
20241127,173000,2868177500,3240,3240,3240,3240,0
|
|
20241127,172900,2868177500,3240,3240,3240,3240,0
|
|
20241127,172800,2868177500,3240,3240,3240,3240,0
|
|
20241127,172700,2868177500,3240,3240,3240,3240,0
|
|
20241127,172600,2868177500,3240,3240,3240,3240,0
|
|
20241127,172500,2868177500,3240,3240,3240,3240,0
|
|
20241127,172400,2868177500,3240,3240,3240,3240,0
|
|
20241127,172300,2868177500,3240,3240,3240,3240,0
|
|
20241127,172200,2868177500,3240,3240,3240,3240,0
|
|
20241127,172100,2868177500,3240,3240,3240,3240,0
|
|
20241127,172000,2868177500,3240,3240,3240,3240,0
|
|
20241127,171900,2868177500,3240,3240,3240,3240,0
|
|
20241127,171800,2868177500,3240,3240,3240,3240,0
|
|
20241127,171700,2868177500,3240,3240,3240,3240,0
|
|
20241127,171600,2868177500,3240,3240,3240,3240,0
|
|
20241127,171500,2868177500,3240,3240,3240,3240,0
|
|
20241127,171400,2868177500,3240,3240,3240,3240,0
|
|
20241127,171300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,171200,2868177500,3240,3240,3240,3240,0
|
|
20241127,171100,2868177500,3240,3240,3240,3240,0
|
|
20241127,171000,2868177500,3240,3240,3240,3240,0
|
|
20241127,170900,2868177500,3240,3240,3240,3240,0
|
|
20241127,170800,2868177500,3240,3240,3240,3240,0
|
|
20241127,170700,2868177500,3240,3240,3240,3240,0
|
|
20241127,170600,2868177500,3240,3240,3240,3240,0
|
|
20241127,170500,2868177500,3240,3240,3240,3240,0
|
|
20241127,170400,2868177500,3240,3240,3240,3240,0
|
|
20241127,170300,2868177500,3240,3240,3240,3240,0
|
|
20241127,170200,2868177500,3240,3240,3240,3240,0
|
|
20241127,170100,2868177500,3240,3240,3240,3240,0
|
|
20241127,170000,2868177500,3240,3240,3240,3240,0
|
|
20241127,165900,2868177500,3240,3240,3240,3240,0
|
|
20241127,165800,2868177500,3240,3240,3240,3240,0
|
|
20241127,165700,2868177500,3240,3240,3240,3240,0
|
|
20241127,165600,2868177500,3240,3240,3240,3240,0
|
|
20241127,165500,2868177500,3240,3240,3240,3240,0
|
|
20241127,165400,2868177500,3240,3240,3240,3240,0
|
|
20241127,165300,2868177500,3240,3240,3240,3240,0
|
|
20241127,165200,2868177500,3240,3240,3240,3240,0
|
|
20241127,165100,2868177500,3240,3240,3240,3240,0
|
|
20241127,165000,2868177500,3240,3240,3240,3240,0
|
|
20241127,164900,2868177500,3240,3240,3240,3240,0
|
|
20241127,164800,2868177500,3240,3240,3240,3240,0
|
|
20241127,164700,2868177500,3240,3240,3240,3240,0
|
|
20241127,164600,2868177500,3240,3240,3240,3240,0
|
|
20241127,164500,2868177500,3240,3240,3240,3240,0
|
|
20241127,164400,2868177500,3240,3240,3240,3240,0
|
|
20241127,164300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,164200,2868177500,3240,3240,3240,3240,0
|
|
20241127,164100,2868177500,3240,3240,3240,3240,0
|
|
20241127,164000,2868177500,3240,3240,3240,3240,0
|
|
20241127,163900,2868177500,3240,3240,3240,3240,0
|
|
20241127,163800,2868177500,3240,3240,3240,3240,0
|
|
20241127,163700,2868177500,3240,3240,3240,3240,0
|
|
20241127,163600,2868177500,3240,3240,3240,3240,0
|
|
20241127,163500,2868177500,3240,3240,3240,3240,0
|
|
20241127,163400,2868177500,3240,3240,3240,3240,0
|
|
20241127,163300,2868177500,3240,3240,3240,3240,0
|
|
20241127,163200,2868177500,3240,3240,3240,3240,0
|
|
20241127,163100,2868177500,3240,3240,3240,3240,0
|
|
20241127,163000,2868177500,3240,3240,3240,3240,0
|
|
20241127,162900,2868177500,3240,3240,3240,3240,0
|
|
20241127,162800,2868177500,3240,3240,3240,3240,0
|
|
20241127,162700,2868177500,3240,3240,3240,3240,0
|
|
20241127,162600,2868177500,3240,3240,3240,3240,0
|
|
20241127,162500,2868177500,3240,3240,3240,3240,0
|
|
20241127,162400,2868177500,3240,3240,3240,3240,0
|
|
20241127,162300,2868177500,3240,3240,3240,3240,0
|
|
20241127,162200,2868177500,3240,3240,3240,3240,0
|
|
20241127,162100,2868177500,3240,3240,3240,3240,0
|
|
20241127,162000,2868177500,3240,3240,3240,3240,0
|
|
20241127,161900,2868177500,3240,3240,3240,3240,0
|
|
20241127,161800,2868177500,3240,3240,3240,3240,0
|
|
20241127,161700,2868177500,3240,3240,3240,3240,0
|
|
20241127,161600,2868177500,3240,3240,3240,3240,0
|
|
20241127,161500,2868177500,3240,3240,3240,3240,0
|
|
20241127,161400,2868177500,3240,3240,3240,3240,0
|
|
20241127,161300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,161200,2868177500,3240,3240,3240,3240,0
|
|
20241127,161100,2868177500,3240,3240,3240,3240,0
|
|
20241127,161000,2868177500,3240,3240,3240,3240,0
|
|
20241127,160900,2868177500,3240,3240,3240,3240,0
|
|
20241127,160800,2868177500,3240,3240,3240,3240,0
|
|
20241127,160700,2868177500,3240,3240,3240,3240,0
|
|
20241127,160600,2868177500,3240,3240,3240,3240,0
|
|
20241127,160500,2868177500,3240,3240,3240,3240,0
|
|
20241127,160400,2868177500,3240,3240,3240,3240,0
|
|
20241127,160300,2868177500,3240,3240,3240,3240,0
|
|
20241127,160200,2868177500,3240,3240,3240,3240,0
|
|
20241127,160100,2868177500,3240,3240,3240,3240,0
|
|
20241127,160000,2868177500,3240,3240,3240,3240,0
|
|
20241127,155900,2868177500,3240,3240,3240,3240,0
|
|
20241127,155800,2868177500,3240,3240,3240,3240,0
|
|
20241127,155700,2868177500,3240,3240,3240,3240,0
|
|
20241127,155600,2868177500,3240,3240,3240,3240,0
|
|
20241127,155500,2868177500,3240,3240,3240,3240,0
|
|
20241127,155400,2868177500,3240,3240,3240,3240,0
|
|
20241127,155300,2868177500,3240,3240,3240,3240,0
|
|
20241127,155200,2868177500,3240,3240,3240,3240,0
|
|
20241127,155100,2868177500,3240,3240,3240,3240,0
|
|
20241127,155000,2868177500,3240,3240,3240,3240,0
|
|
20241127,154900,2868177500,3240,3240,3240,3240,0
|
|
20241127,154800,2868177500,3240,3240,3240,3240,0
|
|
20241127,154700,2868177500,3240,3240,3240,3240,0
|
|
20241127,154600,2868177500,3240,3240,3240,3240,0
|
|
20241127,154500,2868177500,3240,3240,3240,3240,0
|
|
20241127,154400,2868177500,3240,3240,3240,3240,0
|
|
20241127,154300,2868177500,3240,3240,3240,3240,11620
|
|
20241127,154200,2868177500,3240,3240,3240,3240,0
|
|
20241127,154100,2868177500,3240,3240,3240,3240,0
|
|
20241127,154000,2868177500,3240,3240,3240,3240,0
|
|
20241127,153900,2868177500,3240,3240,3240,3240,0
|
|
20241127,153800,2868177500,3240,3240,3240,3240,0
|
|
20241127,153700,2868177500,3240,3240,3240,3240,0
|
|
20241127,153600,2868177500,3240,3240,3240,3240,0
|
|
20241127,153500,2868177500,3240,3240,3240,3240,0
|
|
20241127,153400,2868177500,3240,3240,3240,3240,0
|
|
20241127,153300,2868177500,3240,3240,3240,3240,0
|
|
20241127,153200,2868177500,3240,3240,3240,3240,0
|
|
20241127,153100,2868177500,3240,3240,3240,3240,0
|
|
20241127,153000,2868177500,3240,3240,3240,3240,11620
|
|
20241127,152900,2830528700,3200,3200,3200,3200,0
|
|
20241127,152800,2830528700,3200,3200,3200,3200,0
|
|
20241127,152700,2830528700,3200,3200,3200,3200,0
|
|
20241127,152600,2830528700,3200,3200,3200,3200,0
|
|
20241127,152500,2830528700,3200,3200,3200,3200,0
|
|
20241127,152400,2830528700,3200,3200,3200,3200,0
|
|
20241127,152300,2830528700,3200,3200,3200,3200,0
|
|
20241127,152200,2830528700,3200,3200,3200,3200,0
|
|
20241127,152100,2830528700,3200,3200,3200,3200,0
|
|
20241127,152000,2830528700,3200,3200,3200,3200,0
|
|
20241127,151900,2830528700,3200,3230,3240,3185,5720
|
|
20241127,151800,2812090215,3230,3255,3255,3200,9929
|
|
20241127,151700,2780206360,3220,3255,3265,3220,3148
|
|
20241127,151600,2769956740,3215,3270,3270,3215,379
|
|
20241127,151500,2768735155,3270,3230,3275,3230,15667
|
|
20241127,151400,2717740560,3230,3200,3230,3195,3426
|
|
20241127,151300,2706719995,3220,3215,3220,3210,3225
|
|
20241127,151200,2696344590,3210,3200,3210,3200,3563
|
|
20241127,151100,2684922880,3200,3155,3200,3155,6764
|
|
20241127,151000,2663425700,3155,3150,3155,3150,196
|
|
20241127,150900,2662807345,3145,3140,3155,3140,329
|
|
20241127,150800,2661771435,3140,3140,3155,3140,363
|
|
20241127,150700,2660629350,3140,3150,3150,3140,3642
|
|
20241127,150600,2649182645,3150,3150,3155,3150,388
|
|
20241127,150500,2647959935,3150,3150,3150,3150,2348
|
|
20241127,150400,2640563735,3150,3160,3160,3150,14344
|
|
20241127,150300,2595337445,3160,3170,3170,3160,329
|
|
20241127,150200,2594297305,3155,3160,3160,3155,703
|
|
20241127,150100,2592076465,3160,3160,3160,3155,1029
|
|
20241127,150000,2588825075,3160,3160,3160,3160,381
|
|
20241127,145900,2587621115,3160,3155,3160,3155,245
|
|
20241127,145800,2586847075,3155,3165,3165,3155,1879
|
|
20241127,145700,2580911215,3165,3165,3165,3165,201
|
|
20241127,145600,2580275050,3165,3160,3165,3160,473
|
|
20241127,145500,2578778945,3165,3160,3165,3160,219
|
|
20241127,145400,2578085865,3165,3165,3165,3160,1080
|
|
20241127,145300,2574670840,3170,3165,3170,3165,1381
|
|
20241127,145200,2570299770,3160,3160,3165,3160,763
|
|
20241127,145100,2567887490,3165,3165,3165,3165,254
|
|
20241127,145000,2567083580,3165,3165,3165,3160,324
|
|
20241127,144900,2566058620,3160,3160,3160,3160,39
|
|
20241127,144800,2565935380,3160,3165,3165,3160,5809
|
|
20241127,144700,2547577565,3160,3170,3170,3160,830
|
|
20241127,144600,2544953610,3170,3175,3175,3165,705
|
|
20241127,144500,2542719700,3170,3180,3180,3170,272
|
|
20241127,144400,2541857360,3185,3190,3190,3160,8110
|
|
20241127,144300,2516139085,3190,3190,3195,3175,3661
|
|
20241127,144200,2504494490,3195,3195,3195,3190,4014
|
|
20241127,144100,2491673385,3190,3200,3200,3180,2220
|
|
20241127,144000,2484601475,3195,3185,3195,3185,3394
|
|
20241127,143900,2473765785,3185,3185,3190,3185,4305
|
|
20241127,143800,2460045235,3180,3175,3180,3175,2192
|
|
20241127,143700,2453081120,3180,3165,3180,3165,720
|
|
20241127,143600,2450801175,3170,3185,3185,3170,195
|
|
20241127,143500,2450183010,3175,3165,3175,3165,2009
|
|
20241127,143400,2443812935,3160,3160,3160,3155,3060
|
|
20241127,143300,2434143385,3155,3150,3160,3150,2430
|
|
20241127,143200,2426480785,3150,3155,3155,3150,700
|
|
20241127,143100,2424275295,3150,3160,3160,3150,1089
|
|
20241127,143000,2420844865,3150,3115,3150,3115,2042
|
|
20241127,142900,2414434045,3115,3115,3120,3115,1515
|
|
20241127,142800,2409713820,3110,3110,3130,3110,4357
|
|
20241127,142700,2396152920,3110,3120,3120,3110,3353
|
|
20241127,142600,2385721400,3120,3115,3125,3115,1235
|
|
20241127,142500,2381869205,3115,3115,3115,3110,3755
|
|
20241127,142400,2370178140,3115,3120,3120,3115,2428
|
|
20241127,142300,2362612355,3120,3120,3125,3120,6705
|
|
20241127,142200,2341669550,3120,3120,3120,3110,9253
|
|
20241127,142100,2312859605,3125,3130,3135,3120,4394
|
|
20241127,142000,2299131765,3135,3130,3140,3130,1735
|
|
20241127,141900,2293699100,3130,3130,3130,3125,1804
|
|
20241127,141800,2288052860,3130,3135,3135,3125,1405
|
|
20241127,141700,2283657830,3145,3130,3145,3125,1472
|
|
20241127,141600,2279054615,3130,3145,3145,3130,8862
|
|
20241127,141500,2251298275,3145,3140,3150,3140,1095
|
|
20241127,141400,2247857860,3140,3145,3145,3140,1738
|
|
20241127,141300,2242393185,3150,3150,3150,3150,2288
|
|
20241127,141200,2235185985,3150,3155,3155,3150,4179
|
|
20241127,141100,2222008355,3155,3155,3160,3155,1768
|
|
20241127,141000,2216428890,3155,3160,3170,3155,3533
|
|
20241127,140900,2205272520,3160,3160,3165,3160,1911
|
|
20241127,140800,2199232475,3160,3165,3165,3160,1069
|
|
20241127,140700,2195853285,3160,3160,3165,3160,2272
|
|
20241127,140600,2188673640,3165,3165,3165,3160,1465
|
|
20241127,140500,2184040485,3165,3165,3165,3160,1622
|
|
20241127,140400,2178909385,3170,3165,3170,3165,1519
|
|
20241127,140300,2174100470,3165,3165,3170,3165,1674
|
|
20241127,140200,2168800960,3165,3160,3165,3160,1210
|
|
20241127,140100,2164972985,3165,3165,3170,3160,2278
|
|
20241127,140000,2157766755,3165,3160,3165,3160,1402
|
|
20241127,135900,2153333860,3160,3165,3165,3160,1790
|
|
20241127,135800,2147671150,3165,3160,3165,3160,1280
|
|
20241127,135700,2143620035,3165,3165,3165,3160,1498
|
|
20241127,135600,2138880125,3170,3165,3170,3165,1511
|
|
20241127,135500,2134096805,3165,3160,3170,3160,1815
|
|
20241127,135400,2128357340,3165,3160,3170,3160,1660
|
|
20241127,135300,2123109095,3170,3170,3170,3165,4874
|
|
20241127,135200,2107677140,3185,3170,3185,3170,1640
|
|
20241127,135100,2102463900,3170,3165,3170,3160,1811
|
|
20241127,135000,2096731705,3165,3170,3170,3160,1143
|
|
20241127,134900,2093116880,3170,3170,3170,3160,2008
|
|
20241127,134800,2086761635,3180,3160,3180,3160,1608
|
|
20241127,134700,2081665830,3160,3165,3195,3160,2826
|
|
20241127,134600,2072713845,3165,3170,3175,3160,1539
|
|
20241127,134500,2067842775,3175,3165,3175,3165,1524
|
|
20241127,134400,2063009125,3165,3160,3165,3160,1793
|
|
20241127,134300,2057339450,3160,3165,3165,3160,1134
|
|
20241127,134200,2053751860,3165,3165,3165,3165,1190
|
|
20241127,134100,2049985510,3165,3170,3170,3165,3449
|
|
20241127,134000,2039060635,3165,3165,3165,3165,1662
|
|
20241127,133900,2033800405,3165,3155,3180,3155,2887
|
|
20241127,133800,2024681870,3155,3170,3170,3155,10766
|
|
20241127,133700,1990640430,3170,3170,3180,3170,1544
|
|
20241127,133600,1985739720,3170,3175,3175,3170,1330
|
|
20241127,133500,1981522225,3170,3170,3170,3165,1415
|
|
20241127,133400,1977037435,3170,3170,3175,3170,4430
|
|
20241127,133300,1962992585,3175,3175,3180,3175,2284
|
|
20241127,133200,1955740160,3180,3180,3180,3175,974
|
|
20241127,133100,1952644105,3180,3180,3180,3180,1503
|
|
20241127,133000,1947864565,3190,3180,3190,3175,1707
|
|
20241127,132900,1942441040,3180,3180,3190,3180,1953
|
|
20241127,132800,1936226715,3190,3180,3190,3180,1580
|
|
20241127,132700,1931199475,3180,3175,3180,3175,1010
|
|
20241127,132600,1927990200,3175,3175,3180,3175,1263
|
|
20241127,132500,1923979180,3175,3180,3180,3175,2165
|
|
20241127,132400,1917097680,3190,3180,3190,3175,1256
|
|
20241127,132300,1913104255,3190,3180,3190,3165,5802
|
|
20241127,132200,1894656050,3180,3165,3180,3160,2230
|
|
20241127,132100,1887579435,3180,3160,3180,3160,1568
|
|
20241127,132000,1882619355,3165,3165,3170,3165,1267
|
|
20241127,131900,1878608840,3170,3165,3170,3160,5048
|
|
20241127,131800,1862639000,3165,3170,3180,3165,2386
|
|
20241127,131700,1855074645,3170,3175,3190,3170,1766
|
|
20241127,131600,1849455140,3175,3185,3195,3170,21753
|
|
20241127,131500,1780352320,3195,3185,3195,3185,5133
|
|
20241127,131400,1763998465,3190,3190,3190,3190,5515
|
|
20241127,131300,1746405615,3190,3200,3205,3190,3729
|
|
20241127,131200,1734475455,3200,3220,3220,3200,15824
|
|
20241127,131100,1683646855,3220,3230,3230,3220,5918
|
|
20241127,131000,1664547190,3230,3245,3245,3230,17137
|
|
20241127,130900,1609041590,3245,3250,3250,3245,1221
|
|
20241127,130800,1605073345,3250,3250,3250,3250,12
|
|
20241127,130700,1605034345,3250,3255,3255,3245,953
|
|
20241127,130600,1601940905,3260,3255,3260,3255,109
|
|
20241127,130500,1601585605,3255,3250,3260,3250,2372
|
|
20241127,130400,1593867100,3255,3250,3255,3245,746
|
|
20241127,130300,1591442975,3245,3245,3245,3245,0
|
|
20241127,130200,1591442975,3245,3250,3255,3245,116
|
|
20241127,130100,1591066520,3245,3255,3255,3245,49
|
|
20241127,130000,1590907245,3255,3255,3255,3255,20
|
|
20241127,125900,1590842145,3255,3245,3255,3245,3
|
|
20241127,125800,1590832390,3255,3250,3255,3245,8029
|
|
20241127,125700,1564701330,3240,3240,3240,3240,82
|
|
20241127,125600,1564435650,3245,3250,3250,3240,103
|
|
20241127,125500,1564101770,3240,3245,3255,3235,1828
|
|
20241127,125400,1558184685,3250,3250,3250,3250,500
|
|
20241127,125300,1556559685,3260,3250,3260,3250,1697
|
|
20241127,125200,1551041450,3250,3250,3250,3250,0
|
|
20241127,125100,1551041450,3250,3250,3250,3250,0
|
|
20241127,125000,1551041450,3250,3245,3250,3230,3071
|
|
20241127,124900,1541089545,3245,3245,3245,3245,11
|
|
20241127,124800,1541053850,3240,3240,3240,3240,43
|
|
20241127,124700,1540914530,3245,3240,3245,3230,1773
|
|
20241127,124600,1535169675,3235,3240,3240,3235,25
|
|
20241127,124500,1535088700,3240,3240,3240,3240,0
|
|
20241127,124400,1535088700,3240,3235,3240,3235,271
|
|
20241127,124300,1534211945,3235,3230,3235,3230,1434
|
|
20241127,124200,1529580120,3235,3235,3235,3235,0
|
|
20241127,124100,1529580120,3235,3235,3235,3235,100
|
|
20241127,124000,1529256620,3235,3235,3235,3225,202
|
|
20241127,123900,1528605150,3230,3235,3235,3230,2
|
|
20241127,123800,1528598685,3225,3225,3225,3225,746
|
|
20241127,123700,1526192835,3230,3230,3230,3230,0
|
|
20241127,123600,1526192835,3230,3230,3230,3230,10
|
|
20241127,123500,1526160535,3235,3235,3235,3235,31
|
|
20241127,123400,1526060250,3230,3235,3235,3230,1899
|
|
20241127,123300,1519925690,3240,3240,3240,3240,1
|
|
20241127,123200,1519922450,3240,3240,3240,3240,0
|
|
20241127,123100,1519922450,3240,3240,3240,3240,0
|
|
20241127,123000,1519922450,3240,3240,3240,3240,50
|
|
20241127,122900,1519760450,3240,3240,3240,3240,0
|
|
20241127,122800,1519760450,3240,3240,3240,3240,0
|
|
20241127,122700,1519760450,3240,3240,3240,3240,1
|
|
20241127,122600,1519757210,3240,3230,3240,3230,1115
|
|
20241127,122500,1516144720,3240,3240,3240,3240,7
|
|
20241127,122400,1516122040,3240,3240,3240,3240,15
|
|
20241127,122300,1516073440,3240,3240,3240,3240,1
|
|
20241127,122200,1516070200,3235,3240,3240,3235,101
|
|
20241127,122100,1515742965,3240,3240,3240,3240,0
|
|
20241127,122000,1515742965,3240,3240,3240,3240,0
|
|
20241127,121900,1515742965,3240,3240,3240,3240,0
|
|
20241127,121800,1515742965,3240,3240,3240,3240,0
|
|
20241127,121700,1515742965,3240,3230,3240,3230,105
|
|
20241127,121600,1515403285,3245,3245,3245,3245,0
|
|
20241127,121500,1515403285,3245,3240,3245,3240,501
|
|
20241127,121400,1513779565,3240,3240,3240,3240,5
|
|
20241127,121300,1513763365,3240,3240,3240,3240,0
|
|
20241127,121200,1513763365,3240,3245,3245,3240,750
|
|
20241127,121100,1511330115,3245,3240,3245,3240,5002
|
|
20241127,121000,1495123625,3240,3235,3240,3235,30
|
|
20241127,120900,1495026450,3240,3240,3240,3240,0
|
|
20241127,120800,1495026450,3240,3240,3240,3240,1
|
|
20241127,120700,1495023210,3220,3220,3220,3220,35
|
|
20241127,120600,1494910510,3220,3220,3220,3205,5105
|
|
20241127,120500,1478528800,3225,3225,3225,3225,35
|
|
20241127,120400,1478415925,3245,3220,3245,3220,4377
|
|
20241127,120300,1464274830,3220,3215,3220,3215,2167
|
|
20241127,120200,1457297815,3210,3210,3210,3210,872
|
|
20241127,120100,1454498695,3205,3210,3210,3205,545
|
|
20241127,120000,1452751850,3210,3215,3215,3210,947
|
|
20241127,115900,1449707495,3210,3215,3215,3210,14
|
|
20241127,115800,1449662545,3215,3215,3215,3215,0
|
|
20241127,115700,1449662545,3215,3205,3215,3205,916
|
|
20241127,115600,1446726755,3205,3210,3220,3205,4804
|
|
20241127,115500,1431327970,3210,3210,3210,3210,135
|
|
20241127,115400,1430894620,3220,3220,3220,3220,3
|
|
20241127,115300,1430884960,3225,3220,3225,3220,2
|
|
20241127,115200,1430878515,3210,3220,3220,3210,598
|
|
20241127,115100,1428956330,3225,3225,3225,3225,20
|
|
20241127,115000,1428891830,3225,3220,3225,3215,921
|
|
20241127,114900,1425926235,3220,3210,3220,3210,2
|
|
20241127,114800,1425919805,3200,3205,3210,3200,1072
|
|
20241127,114700,1422489045,3200,3220,3220,3200,13119
|
|
20241127,114600,1380468130,3225,3215,3225,3215,3
|
|
20241127,114500,1380458465,3215,3215,3215,3215,0
|
|
20241127,114400,1380458465,3215,3225,3225,3215,802
|
|
20241127,114300,1377875510,3225,3225,3225,3225,1
|
|
20241127,114200,1377872285,3220,3225,3225,3220,106
|
|
20241127,114100,1377530960,3220,3220,3225,3220,24
|
|
20241127,114000,1377453640,3225,3225,3225,3225,0
|
|
20241127,113900,1377453640,3225,3215,3225,3205,102
|
|
20241127,113800,1377126690,3210,3220,3225,3210,2118
|
|
20241127,113700,1370317800,3225,3215,3225,3215,202
|
|
20241127,113600,1369668360,3230,3240,3250,3205,17415
|
|
20241127,113500,1313599185,3240,3245,3245,3240,4000
|
|
20241127,113400,1300632170,3245,3250,3250,3245,1006
|
|
20241127,113300,1297367670,3250,3250,3250,3250,56
|
|
20241127,113200,1297185670,3245,3245,3245,3245,0
|
|
20241127,113100,1297185670,3245,3245,3250,3245,203
|
|
20241127,113000,1296526930,3245,3245,3245,3245,90
|
|
20241127,112900,1296234880,3250,3250,3250,3250,900
|
|
20241127,112800,1293309880,3250,3245,3250,3245,11
|
|
20241127,112700,1293274180,3245,3245,3245,3245,179
|
|
20241127,112600,1292693325,3240,3235,3240,3235,332
|
|
20241127,112500,1291619035,3235,3235,3245,3235,489
|
|
20241127,112400,1290037095,3235,3245,3245,3235,131
|
|
20241127,112300,1289613300,3240,3245,3245,3240,116
|
|
20241127,112200,1289236905,3235,3240,3240,3235,161
|
|
20241127,112100,1288716065,3245,3245,3245,3245,0
|
|
20241127,112000,1288716065,3245,3245,3245,3245,1
|
|
20241127,111900,1288712820,3235,3240,3240,3235,206
|
|
20241127,111800,1288046360,3245,3250,3250,3245,10
|
|
20241127,111700,1288013865,3235,3235,3235,3235,99
|
|
20241127,111600,1287693600,3250,3250,3250,3250,3
|
|
20241127,111500,1287683850,3250,3235,3250,3235,592
|
|
20241127,111400,1285768675,3235,3240,3250,3235,1571
|
|
20241127,111300,1280685405,3250,3250,3250,3250,226
|
|
20241127,111200,1279950905,3250,3235,3250,3230,629
|
|
20241127,111100,1277910065,3235,3245,3245,3235,3628
|
|
20241127,111000,1266172300,3240,3230,3240,3230,1051
|
|
20241127,110900,1262773585,3230,3230,3230,3230,67
|
|
20241127,110800,1262557175,3230,3225,3235,3225,251
|
|
20241127,110700,1261746945,3225,3230,3230,3225,31
|
|
20241127,110600,1261646870,3230,3210,3230,3200,8283
|
|
20241127,110500,1235075530,3215,3215,3215,3200,16121
|
|
20241127,110400,1183394000,3220,3230,3230,3220,3191
|
|
20241127,110300,1173112280,3225,3230,3230,3220,2616
|
|
20241127,110200,1164672240,3230,3230,3230,3225,3550
|
|
20241127,110100,1153206230,3230,3235,3235,3230,302
|
|
20241127,110000,1152230720,3230,3245,3245,3230,8875
|
|
20241127,105900,1123507675,3245,3255,3255,3245,1456
|
|
20241127,105800,1118782445,3250,3245,3250,3245,1123
|
|
20241127,105700,1115132700,3245,3245,3245,3245,1989
|
|
20241127,105600,1108678395,3245,3240,3245,3220,6529
|
|
20241127,105500,1087602030,3240,3260,3260,3240,24709
|
|
20241127,105400,1007295610,3260,3260,3260,3260,1614
|
|
20241127,105300,1002033970,3275,3280,3280,3255,24696
|
|
20241127,105200,921457615,3265,3270,3270,3265,4542
|
|
20241127,105100,906607520,3270,3270,3290,3265,4216
|
|
20241127,105000,892821045,3275,3300,3300,3275,1519
|
|
20241127,104900,887846295,3270,3320,3320,3270,10122
|
|
20241127,104800,854636995,3320,3315,3320,3315,30
|
|
20241127,104700,854537410,3320,3320,3320,3290,8001
|
|
20241127,104600,828142715,3320,3305,3320,3305,114
|
|
20241127,104500,827765900,3305,3310,3310,3305,2585
|
|
20241127,104400,819209960,3325,3325,3325,3325,2
|
|
20241127,104300,819203310,3310,3310,3310,3310,970
|
|
20241127,104200,815992610,3310,3310,3310,3305,9078
|
|
20241127,104100,785944470,3310,3310,3310,3310,1
|
|
20241127,104000,785941160,3305,3325,3325,3305,5851
|
|
20241127,103900,766584825,3325,3325,3325,3325,0
|
|
20241127,103800,766584825,3325,3315,3325,3315,7
|
|
20241127,103700,766561610,3310,3310,3310,3310,0
|
|
20241127,103600,766561610,3310,3310,3310,3310,0
|
|
20241127,103500,766561610,3310,3310,3310,3310,17
|
|
20241127,103400,766505340,3325,3325,3325,3325,0
|
|
20241127,103300,766505340,3325,3325,3325,3325,1
|
|
20241127,103200,766502015,3310,3310,3310,3310,0
|
|
20241127,103100,766502015,3310,3310,3310,3310,552
|
|
20241127,103000,764674895,3310,3325,3325,3310,51
|
|
20241127,102900,764506070,3320,3310,3320,3310,420
|
|
20241127,102800,763115770,3310,3310,3310,3310,300
|
|
20241127,102700,762122770,3310,3310,3310,3310,0
|
|
20241127,102600,762122770,3310,3310,3310,3310,1
|
|
20241127,102500,762119460,3305,3305,3305,3305,0
|
|
20241127,102400,762119460,3305,3305,3305,3305,0
|
|
20241127,102300,762119460,3305,3320,3320,3305,971
|
|
20241127,102200,758909765,3320,3320,3320,3320,190
|
|
20241127,102100,758278965,3320,3315,3320,3315,5000
|
|
20241127,102000,741679000,3320,3320,3320,3320,100
|
|
20241127,101900,741347000,3320,3320,3325,3315,75
|
|
20241127,101800,741098115,3325,3325,3325,3325,5
|
|
20241127,101700,741081490,3305,3305,3305,3305,0
|
|
20241127,101600,741081490,3305,3325,3325,3300,1846
|
|
20241127,101500,734954965,3325,3325,3325,3325,199
|
|
20241127,101400,734293290,3325,3305,3325,3300,3466
|
|
20241127,101300,722829415,3300,3310,3315,3300,1445
|
|
20241127,101200,718048800,3310,3310,3310,3310,600
|
|
20241127,101100,716062800,3315,3315,3315,3315,0
|
|
20241127,101000,716062800,3315,3315,3315,3310,9
|
|
20241127,100900,716032975,3315,3310,3315,3305,7620
|
|
20241127,100800,690844130,3310,3310,3310,3310,239
|
|
20241127,100700,690053040,3310,3310,3310,3310,301
|
|
20241127,100600,689056730,3310,3305,3310,3305,13
|
|
20241127,100500,689013760,3305,3300,3305,3300,349
|
|
20241127,100400,687862040,3295,3310,3310,3295,9741
|
|
20241127,100300,655685245,3320,3315,3320,3310,2208
|
|
20241127,100200,648366145,3325,3315,3325,3315,1006
|
|
20241127,100100,645031245,3315,3320,3320,3315,174
|
|
20241127,100000,644453570,3325,3320,3325,3320,73
|
|
20241127,095900,644211200,3330,3325,3330,3310,2528
|
|
20241127,095800,635824315,3335,3325,3335,3325,1946
|
|
20241127,095700,629353845,3340,3340,3340,3340,248
|
|
20241127,095600,628525525,3320,3320,3320,3320,22
|
|
20241127,095500,628452485,3320,3320,3320,3320,110
|
|
20241127,095400,628087285,3350,3345,3350,3320,7017
|
|
20241127,095300,604746090,3345,3350,3350,3345,550
|
|
20241127,095200,602906240,3345,3330,3345,3330,4445
|
|
20241127,095100,588074340,3315,3315,3315,3315,0
|
|
20241127,095000,588074340,3315,3315,3315,3315,183
|
|
20241127,094900,587467695,3340,3340,3340,3340,1
|
|
20241127,094800,587464355,3340,3340,3340,3340,104
|
|
20241127,094700,587116995,3340,3340,3340,3315,236
|
|
20241127,094600,586330090,3350,3315,3350,3315,1247
|
|
20241127,094500,582165350,3320,3340,3340,3320,60
|
|
20241127,094400,581965550,3340,3340,3340,3340,1538
|
|
20241127,094300,576828630,3325,3340,3340,3325,252
|
|
20241127,094200,575989950,3340,3295,3340,3295,831
|
|
20241127,094100,573240495,3315,3295,3315,3295,3416
|
|
20241127,094000,561956715,3295,3280,3295,3280,392
|
|
20241127,093900,560670925,3275,3275,3275,3275,102
|
|
20241127,093800,560336875,3280,3280,3280,3280,3
|
|
20241127,093700,560327035,3280,3280,3280,3275,958
|
|
20241127,093600,557189300,3280,3280,3280,3280,126
|
|
20241127,093500,556776020,3280,3285,3285,3280,4548
|
|
20241127,093400,541858465,3285,3300,3310,3285,4600
|
|
20241127,093300,526657470,3280,3305,3305,3280,4129
|
|
20241127,093200,513105285,3310,3310,3310,3290,3602
|
|
20241127,093100,501221835,3300,3305,3305,3300,6940
|
|
20241127,093000,478288515,3300,3300,3300,3300,0
|
|
20241127,092900,478288515,3300,3295,3300,3295,1088
|
|
20241127,092800,474702555,3285,3290,3295,3285,1169
|
|
20241127,092700,470852750,3290,3275,3290,3275,4497
|
|
20241127,092600,456080495,3275,3275,3275,3275,10
|
|
20241127,092500,456047745,3275,3270,3275,3260,30
|
|
20241127,092400,455949575,3260,3280,3280,3260,7708
|
|
20241127,092300,430762615,3275,3265,3275,3260,8452
|
|
20241127,092200,403204545,3255,3270,3270,3255,3728
|
|
20241127,092100,391041780,3275,3285,3285,3260,1962
|
|
20241127,092000,384633945,3275,3265,3275,3260,2978
|
|
20241127,091900,374890840,3260,3285,3285,3260,4867
|
|
20241127,091800,358968090,3285,3290,3295,3280,3878
|
|
20241127,091700,346234605,3290,3290,3310,3290,2222
|
|
20241127,091600,338917605,3290,3310,3310,3290,6087
|
|
20241127,091500,318825775,3305,3305,3305,3300,971
|
|
20241127,091400,315617830,3305,3295,3305,3295,1117
|
|
20241127,091300,311935605,3290,3310,3315,3290,8659
|
|
20241127,091200,283360095,3315,3320,3325,3315,4285
|
|
20241127,091100,269145900,3325,3340,3340,3320,1470
|
|
20241127,091000,264258595,3325,3355,3355,3325,7659
|
|
20241127,090900,238685695,3355,3360,3360,3350,5876
|
|
20241127,090800,218974870,3360,3360,3360,3355,1799
|
|
20241127,090700,212931725,3360,3375,3380,3355,1433
|
|
20241127,090600,208105085,3355,3390,3400,3350,5445
|
|
20241127,090500,189763485,3390,3425,3425,3370,8083
|
|
20241127,090400,162380290,3425,3470,3470,3395,10499
|
|
20241127,090300,126505950,3470,3405,3470,3400,11051
|
|
20241127,090200,88409135,3400,3385,3400,3380,7965
|
|
20241127,090100,61431665,3390,3400,3415,3385,11759
|
|
20241127,090000,21500905,3425,3425,3430,3405,6082
|