745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,212200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,212100,141736847440,3270,3270,3270,3270,0
|
|
20231127,212000,141736847440,3270,3270,3270,3270,0
|
|
20231127,211900,141736847440,3270,3270,3270,3270,0
|
|
20231127,211800,141736847440,3270,3270,3270,3270,0
|
|
20231127,211700,141736847440,3270,3270,3270,3270,0
|
|
20231127,211600,141736847440,3270,3270,3270,3270,0
|
|
20231127,211500,141736847440,3270,3270,3270,3270,0
|
|
20231127,211400,141736847440,3270,3270,3270,3270,0
|
|
20231127,211300,141736847440,3270,3270,3270,3270,0
|
|
20231127,211200,141736847440,3270,3270,3270,3270,0
|
|
20231127,211100,141736847440,3270,3270,3270,3270,0
|
|
20231127,211000,141736847440,3270,3270,3270,3270,0
|
|
20231127,210900,141736847440,3270,3270,3270,3270,0
|
|
20231127,210800,141736847440,3270,3270,3270,3270,0
|
|
20231127,210700,141736847440,3270,3270,3270,3270,0
|
|
20231127,210600,141736847440,3270,3270,3270,3270,0
|
|
20231127,210500,141736847440,3270,3270,3270,3270,0
|
|
20231127,210400,141736847440,3270,3270,3270,3270,0
|
|
20231127,210300,141736847440,3270,3270,3270,3270,0
|
|
20231127,210200,141736847440,3270,3270,3270,3270,0
|
|
20231127,210100,141736847440,3270,3270,3270,3270,0
|
|
20231127,210000,141736847440,3270,3270,3270,3270,0
|
|
20231127,205900,141736847440,3270,3270,3270,3270,0
|
|
20231127,205800,141736847440,3270,3270,3270,3270,0
|
|
20231127,205700,141736847440,3270,3270,3270,3270,0
|
|
20231127,205600,141736847440,3270,3270,3270,3270,0
|
|
20231127,205500,141736847440,3270,3270,3270,3270,0
|
|
20231127,205400,141736847440,3270,3270,3270,3270,0
|
|
20231127,205300,141736847440,3270,3270,3270,3270,0
|
|
20231127,205200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,205100,141736847440,3270,3270,3270,3270,0
|
|
20231127,205000,141736847440,3270,3270,3270,3270,0
|
|
20231127,204900,141736847440,3270,3270,3270,3270,0
|
|
20231127,204800,141736847440,3270,3270,3270,3270,0
|
|
20231127,204700,141736847440,3270,3270,3270,3270,0
|
|
20231127,204600,141736847440,3270,3270,3270,3270,0
|
|
20231127,204500,141736847440,3270,3270,3270,3270,0
|
|
20231127,204400,141736847440,3270,3270,3270,3270,0
|
|
20231127,204300,141736847440,3270,3270,3270,3270,0
|
|
20231127,204200,141736847440,3270,3270,3270,3270,0
|
|
20231127,204100,141736847440,3270,3270,3270,3270,0
|
|
20231127,204000,141736847440,3270,3270,3270,3270,0
|
|
20231127,203900,141736847440,3270,3270,3270,3270,0
|
|
20231127,203800,141736847440,3270,3270,3270,3270,0
|
|
20231127,203700,141736847440,3270,3270,3270,3270,0
|
|
20231127,203600,141736847440,3270,3270,3270,3270,0
|
|
20231127,203500,141736847440,3270,3270,3270,3270,0
|
|
20231127,203400,141736847440,3270,3270,3270,3270,0
|
|
20231127,203300,141736847440,3270,3270,3270,3270,0
|
|
20231127,203200,141736847440,3270,3270,3270,3270,0
|
|
20231127,203100,141736847440,3270,3270,3270,3270,0
|
|
20231127,203000,141736847440,3270,3270,3270,3270,0
|
|
20231127,202900,141736847440,3270,3270,3270,3270,0
|
|
20231127,202800,141736847440,3270,3270,3270,3270,0
|
|
20231127,202700,141736847440,3270,3270,3270,3270,0
|
|
20231127,202600,141736847440,3270,3270,3270,3270,0
|
|
20231127,202500,141736847440,3270,3270,3270,3270,0
|
|
20231127,202400,141736847440,3270,3270,3270,3270,0
|
|
20231127,202300,141736847440,3270,3270,3270,3270,0
|
|
20231127,202200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,202100,141736847440,3270,3270,3270,3270,0
|
|
20231127,202000,141736847440,3270,3270,3270,3270,0
|
|
20231127,201900,141736847440,3270,3270,3270,3270,0
|
|
20231127,201800,141736847440,3270,3270,3270,3270,0
|
|
20231127,201700,141736847440,3270,3270,3270,3270,0
|
|
20231127,201600,141736847440,3270,3270,3270,3270,0
|
|
20231127,201500,141736847440,3270,3270,3270,3270,0
|
|
20231127,201400,141736847440,3270,3270,3270,3270,0
|
|
20231127,201300,141736847440,3270,3270,3270,3270,0
|
|
20231127,201200,141736847440,3270,3270,3270,3270,0
|
|
20231127,201100,141736847440,3270,3270,3270,3270,0
|
|
20231127,201000,141736847440,3270,3270,3270,3270,0
|
|
20231127,200900,141736847440,3270,3270,3270,3270,0
|
|
20231127,200800,141736847440,3270,3270,3270,3270,0
|
|
20231127,200700,141736847440,3270,3270,3270,3270,0
|
|
20231127,200600,141736847440,3270,3270,3270,3270,0
|
|
20231127,200500,141736847440,3270,3270,3270,3270,0
|
|
20231127,200400,141736847440,3270,3270,3270,3270,0
|
|
20231127,200300,141736847440,3270,3270,3270,3270,0
|
|
20231127,200200,141736847440,3270,3270,3270,3270,0
|
|
20231127,200100,141736847440,3270,3270,3270,3270,0
|
|
20231127,200000,141736847440,3270,3270,3270,3270,0
|
|
20231127,195900,141736847440,3270,3270,3270,3270,0
|
|
20231127,195800,141736847440,3270,3270,3270,3270,0
|
|
20231127,195700,141736847440,3270,3270,3270,3270,0
|
|
20231127,195600,141736847440,3270,3270,3270,3270,0
|
|
20231127,195500,141736847440,3270,3270,3270,3270,0
|
|
20231127,195400,141736847440,3270,3270,3270,3270,0
|
|
20231127,195300,141736847440,3270,3270,3270,3270,0
|
|
20231127,195200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,195100,141736847440,3270,3270,3270,3270,0
|
|
20231127,195000,141736847440,3270,3270,3270,3270,0
|
|
20231127,194900,141736847440,3270,3270,3270,3270,0
|
|
20231127,194800,141736847440,3270,3270,3270,3270,0
|
|
20231127,194700,141736847440,3270,3270,3270,3270,0
|
|
20231127,194600,141736847440,3270,3270,3270,3270,0
|
|
20231127,194500,141736847440,3270,3270,3270,3270,0
|
|
20231127,194400,141736847440,3270,3270,3270,3270,0
|
|
20231127,194300,141736847440,3270,3270,3270,3270,0
|
|
20231127,194200,141736847440,3270,3270,3270,3270,0
|
|
20231127,194100,141736847440,3270,3270,3270,3270,0
|
|
20231127,194000,141736847440,3270,3270,3270,3270,0
|
|
20231127,193900,141736847440,3270,3270,3270,3270,0
|
|
20231127,193800,141736847440,3270,3270,3270,3270,0
|
|
20231127,193700,141736847440,3270,3270,3270,3270,0
|
|
20231127,193600,141736847440,3270,3270,3270,3270,0
|
|
20231127,193500,141736847440,3270,3270,3270,3270,0
|
|
20231127,193400,141736847440,3270,3270,3270,3270,0
|
|
20231127,193300,141736847440,3270,3270,3270,3270,0
|
|
20231127,193200,141736847440,3270,3270,3270,3270,0
|
|
20231127,193100,141736847440,3270,3270,3270,3270,0
|
|
20231127,193000,141736847440,3270,3270,3270,3270,0
|
|
20231127,192900,141736847440,3270,3270,3270,3270,0
|
|
20231127,192800,141736847440,3270,3270,3270,3270,0
|
|
20231127,192700,141736847440,3270,3270,3270,3270,0
|
|
20231127,192600,141736847440,3270,3270,3270,3270,0
|
|
20231127,192500,141736847440,3270,3270,3270,3270,0
|
|
20231127,192400,141736847440,3270,3270,3270,3270,0
|
|
20231127,192300,141736847440,3270,3270,3270,3270,0
|
|
20231127,192200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,192100,141736847440,3270,3270,3270,3270,0
|
|
20231127,192000,141736847440,3270,3270,3270,3270,0
|
|
20231127,191900,141736847440,3270,3270,3270,3270,0
|
|
20231127,191800,141736847440,3270,3270,3270,3270,0
|
|
20231127,191700,141736847440,3270,3270,3270,3270,0
|
|
20231127,191600,141736847440,3270,3270,3270,3270,0
|
|
20231127,191500,141736847440,3270,3270,3270,3270,0
|
|
20231127,191400,141736847440,3270,3270,3270,3270,0
|
|
20231127,191300,141736847440,3270,3270,3270,3270,0
|
|
20231127,191200,141736847440,3270,3270,3270,3270,0
|
|
20231127,191100,141736847440,3270,3270,3270,3270,0
|
|
20231127,191000,141736847440,3270,3270,3270,3270,0
|
|
20231127,190900,141736847440,3270,3270,3270,3270,0
|
|
20231127,190800,141736847440,3270,3270,3270,3270,0
|
|
20231127,190700,141736847440,3270,3270,3270,3270,0
|
|
20231127,190600,141736847440,3270,3270,3270,3270,0
|
|
20231127,190500,141736847440,3270,3270,3270,3270,0
|
|
20231127,190400,141736847440,3270,3270,3270,3270,0
|
|
20231127,190300,141736847440,3270,3270,3270,3270,0
|
|
20231127,190200,141736847440,3270,3270,3270,3270,0
|
|
20231127,190100,141736847440,3270,3270,3270,3270,0
|
|
20231127,190000,141736847440,3270,3270,3270,3270,0
|
|
20231127,185900,141736847440,3270,3270,3270,3270,0
|
|
20231127,185800,141736847440,3270,3270,3270,3270,0
|
|
20231127,185700,141736847440,3270,3270,3270,3270,0
|
|
20231127,185600,141736847440,3270,3270,3270,3270,0
|
|
20231127,185500,141736847440,3270,3270,3270,3270,0
|
|
20231127,185400,141736847440,3270,3270,3270,3270,0
|
|
20231127,185300,141736847440,3270,3270,3270,3270,0
|
|
20231127,185200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,185100,141736847440,3270,3270,3270,3270,0
|
|
20231127,185000,141736847440,3270,3270,3270,3270,0
|
|
20231127,184900,141736847440,3270,3270,3270,3270,0
|
|
20231127,184800,141736847440,3270,3270,3270,3270,0
|
|
20231127,184700,141736847440,3270,3270,3270,3270,0
|
|
20231127,184600,141736847440,3270,3270,3270,3270,0
|
|
20231127,184500,141736847440,3270,3270,3270,3270,0
|
|
20231127,184400,141736847440,3270,3270,3270,3270,0
|
|
20231127,184300,141736847440,3270,3270,3270,3270,0
|
|
20231127,184200,141736847440,3270,3270,3270,3270,0
|
|
20231127,184100,141736847440,3270,3270,3270,3270,0
|
|
20231127,184000,141736847440,3270,3270,3270,3270,0
|
|
20231127,183900,141736847440,3270,3270,3270,3270,0
|
|
20231127,183800,141736847440,3270,3270,3270,3270,0
|
|
20231127,183700,141736847440,3270,3270,3270,3270,0
|
|
20231127,183600,141736847440,3270,3270,3270,3270,0
|
|
20231127,183500,141736847440,3270,3270,3270,3270,0
|
|
20231127,183400,141736847440,3270,3270,3270,3270,0
|
|
20231127,183300,141736847440,3270,3270,3270,3270,0
|
|
20231127,183200,141736847440,3270,3270,3270,3270,0
|
|
20231127,183100,141736847440,3270,3270,3270,3270,0
|
|
20231127,183000,141736847440,3270,3270,3270,3270,0
|
|
20231127,182900,141736847440,3270,3270,3270,3270,0
|
|
20231127,182800,141736847440,3270,3270,3270,3270,0
|
|
20231127,182700,141736847440,3270,3270,3270,3270,0
|
|
20231127,182600,141736847440,3270,3270,3270,3270,0
|
|
20231127,182500,141736847440,3270,3270,3270,3270,0
|
|
20231127,182400,141736847440,3270,3270,3270,3270,0
|
|
20231127,182300,141736847440,3270,3270,3270,3270,0
|
|
20231127,182200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,182100,141736847440,3270,3270,3270,3270,0
|
|
20231127,182000,141736847440,3270,3270,3270,3270,0
|
|
20231127,181900,141736847440,3270,3270,3270,3270,0
|
|
20231127,181800,141736847440,3270,3270,3270,3270,0
|
|
20231127,181700,141736847440,3270,3270,3270,3270,0
|
|
20231127,181600,141736847440,3270,3270,3270,3270,0
|
|
20231127,181500,141736847440,3270,3270,3270,3270,0
|
|
20231127,181400,141736847440,3270,3270,3270,3270,0
|
|
20231127,181300,141736847440,3270,3270,3270,3270,0
|
|
20231127,181200,141736847440,3270,3270,3270,3270,0
|
|
20231127,181100,141736847440,3270,3270,3270,3270,0
|
|
20231127,181000,141736847440,3270,3270,3270,3270,0
|
|
20231127,180900,141736847440,3270,3270,3270,3270,0
|
|
20231127,180800,141736847440,3270,3270,3270,3270,0
|
|
20231127,180700,141736847440,3270,3270,3270,3270,0
|
|
20231127,180600,141736847440,3270,3270,3270,3270,0
|
|
20231127,180500,141736847440,3270,3270,3270,3270,0
|
|
20231127,180400,141736847440,3270,3270,3270,3270,0
|
|
20231127,180300,141736847440,3270,3270,3270,3270,0
|
|
20231127,180200,141736847440,3270,3270,3270,3270,0
|
|
20231127,180100,141736847440,3270,3270,3270,3270,0
|
|
20231127,180000,141736847440,3270,3270,3270,3270,0
|
|
20231127,175900,141736847440,3270,3270,3270,3270,0
|
|
20231127,175800,141736847440,3270,3270,3270,3270,0
|
|
20231127,175700,141736847440,3270,3270,3270,3270,0
|
|
20231127,175600,141736847440,3270,3270,3270,3270,0
|
|
20231127,175500,141736847440,3270,3270,3270,3270,0
|
|
20231127,175400,141736847440,3270,3270,3270,3270,0
|
|
20231127,175300,141736847440,3270,3270,3270,3270,0
|
|
20231127,175200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,175100,141736847440,3270,3270,3270,3270,0
|
|
20231127,175000,141736847440,3270,3270,3270,3270,0
|
|
20231127,174900,141736847440,3270,3270,3270,3270,0
|
|
20231127,174800,141736847440,3270,3270,3270,3270,0
|
|
20231127,174700,141736847440,3270,3270,3270,3270,0
|
|
20231127,174600,141736847440,3270,3270,3270,3270,0
|
|
20231127,174500,141736847440,3270,3270,3270,3270,0
|
|
20231127,174400,141736847440,3270,3270,3270,3270,0
|
|
20231127,174300,141736847440,3270,3270,3270,3270,0
|
|
20231127,174200,141736847440,3270,3270,3270,3270,0
|
|
20231127,174100,141736847440,3270,3270,3270,3270,0
|
|
20231127,174000,141736847440,3270,3270,3270,3270,0
|
|
20231127,173900,141736847440,3270,3270,3270,3270,0
|
|
20231127,173800,141736847440,3270,3270,3270,3270,0
|
|
20231127,173700,141736847440,3270,3270,3270,3270,0
|
|
20231127,173600,141736847440,3270,3270,3270,3270,0
|
|
20231127,173500,141736847440,3270,3270,3270,3270,0
|
|
20231127,173400,141736847440,3270,3270,3270,3270,0
|
|
20231127,173300,141736847440,3270,3270,3270,3270,0
|
|
20231127,173200,141736847440,3270,3270,3270,3270,0
|
|
20231127,173100,141736847440,3270,3270,3270,3270,0
|
|
20231127,173000,141736847440,3270,3270,3270,3270,0
|
|
20231127,172900,141736847440,3270,3270,3270,3270,0
|
|
20231127,172800,141736847440,3270,3270,3270,3270,0
|
|
20231127,172700,141736847440,3270,3270,3270,3270,0
|
|
20231127,172600,141736847440,3270,3270,3270,3270,0
|
|
20231127,172500,141736847440,3270,3270,3270,3270,0
|
|
20231127,172400,141736847440,3270,3270,3270,3270,0
|
|
20231127,172300,141736847440,3270,3270,3270,3270,0
|
|
20231127,172200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,172100,141736847440,3270,3270,3270,3270,0
|
|
20231127,172000,141736847440,3270,3270,3270,3270,0
|
|
20231127,171900,141736847440,3270,3270,3270,3270,0
|
|
20231127,171800,141736847440,3270,3270,3270,3270,0
|
|
20231127,171700,141736847440,3270,3270,3270,3270,0
|
|
20231127,171600,141736847440,3270,3270,3270,3270,0
|
|
20231127,171500,141736847440,3270,3270,3270,3270,0
|
|
20231127,171400,141736847440,3270,3270,3270,3270,0
|
|
20231127,171300,141736847440,3270,3270,3270,3270,0
|
|
20231127,171200,141736847440,3270,3270,3270,3270,0
|
|
20231127,171100,141736847440,3270,3270,3270,3270,0
|
|
20231127,171000,141736847440,3270,3270,3270,3270,0
|
|
20231127,170900,141736847440,3270,3270,3270,3270,0
|
|
20231127,170800,141736847440,3270,3270,3270,3270,0
|
|
20231127,170700,141736847440,3270,3270,3270,3270,0
|
|
20231127,170600,141736847440,3270,3270,3270,3270,0
|
|
20231127,170500,141736847440,3270,3270,3270,3270,0
|
|
20231127,170400,141736847440,3270,3270,3270,3270,0
|
|
20231127,170300,141736847440,3270,3270,3270,3270,0
|
|
20231127,170200,141736847440,3270,3270,3270,3270,0
|
|
20231127,170100,141736847440,3270,3270,3270,3270,0
|
|
20231127,170000,141736847440,3270,3270,3270,3270,0
|
|
20231127,165900,141736847440,3270,3270,3270,3270,0
|
|
20231127,165800,141736847440,3270,3270,3270,3270,0
|
|
20231127,165700,141736847440,3270,3270,3270,3270,0
|
|
20231127,165600,141736847440,3270,3270,3270,3270,0
|
|
20231127,165500,141736847440,3270,3270,3270,3270,0
|
|
20231127,165400,141736847440,3270,3270,3270,3270,0
|
|
20231127,165300,141736847440,3270,3270,3270,3270,0
|
|
20231127,165200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,165100,141736847440,3270,3270,3270,3270,0
|
|
20231127,165000,141736847440,3270,3270,3270,3270,0
|
|
20231127,164900,141736847440,3270,3270,3270,3270,0
|
|
20231127,164800,141736847440,3270,3270,3270,3270,0
|
|
20231127,164700,141736847440,3270,3270,3270,3270,0
|
|
20231127,164600,141736847440,3270,3270,3270,3270,0
|
|
20231127,164500,141736847440,3270,3270,3270,3270,0
|
|
20231127,164400,141736847440,3270,3270,3270,3270,0
|
|
20231127,164300,141736847440,3270,3270,3270,3270,0
|
|
20231127,164200,141736847440,3270,3270,3270,3270,0
|
|
20231127,164100,141736847440,3270,3270,3270,3270,0
|
|
20231127,164000,141736847440,3270,3270,3270,3270,0
|
|
20231127,163900,141736847440,3270,3270,3270,3270,0
|
|
20231127,163800,141736847440,3270,3270,3270,3270,0
|
|
20231127,163700,141736847440,3270,3270,3270,3270,0
|
|
20231127,163600,141736847440,3270,3270,3270,3270,0
|
|
20231127,163500,141736847440,3270,3270,3270,3270,0
|
|
20231127,163400,141736847440,3270,3270,3270,3270,0
|
|
20231127,163300,141736847440,3270,3270,3270,3270,0
|
|
20231127,163200,141736847440,3270,3270,3270,3270,0
|
|
20231127,163100,141736847440,3270,3270,3270,3270,0
|
|
20231127,163000,141736847440,3270,3270,3270,3270,0
|
|
20231127,162900,141736847440,3270,3270,3270,3270,0
|
|
20231127,162800,141736847440,3270,3270,3270,3270,0
|
|
20231127,162700,141736847440,3270,3270,3270,3270,0
|
|
20231127,162600,141736847440,3270,3270,3270,3270,0
|
|
20231127,162500,141736847440,3270,3270,3270,3270,0
|
|
20231127,162400,141736847440,3270,3270,3270,3270,0
|
|
20231127,162300,141736847440,3270,3270,3270,3270,0
|
|
20231127,162200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,162100,141736847440,3270,3270,3270,3270,0
|
|
20231127,162000,141736847440,3270,3270,3270,3270,0
|
|
20231127,161900,141736847440,3270,3270,3270,3270,0
|
|
20231127,161800,141736847440,3270,3270,3270,3270,0
|
|
20231127,161700,141736847440,3270,3270,3270,3270,0
|
|
20231127,161600,141736847440,3270,3270,3270,3270,0
|
|
20231127,161500,141736847440,3270,3270,3270,3270,0
|
|
20231127,161400,141736847440,3270,3270,3270,3270,0
|
|
20231127,161300,141736847440,3270,3270,3270,3270,0
|
|
20231127,161200,141736847440,3270,3270,3270,3270,0
|
|
20231127,161100,141736847440,3270,3270,3270,3270,0
|
|
20231127,161000,141736847440,3270,3270,3270,3270,0
|
|
20231127,160900,141736847440,3270,3270,3270,3270,0
|
|
20231127,160800,141736847440,3270,3270,3270,3270,0
|
|
20231127,160700,141736847440,3270,3270,3270,3270,0
|
|
20231127,160600,141736847440,3270,3270,3270,3270,0
|
|
20231127,160500,141736847440,3270,3270,3270,3270,0
|
|
20231127,160400,141736847440,3270,3270,3270,3270,0
|
|
20231127,160300,141736847440,3270,3270,3270,3270,0
|
|
20231127,160200,141736847440,3270,3270,3270,3270,0
|
|
20231127,160100,141736847440,3270,3270,3270,3270,0
|
|
20231127,160000,141736847440,3270,3270,3270,3270,0
|
|
20231127,155900,141736847440,3270,3270,3270,3270,0
|
|
20231127,155800,141736847440,3270,3270,3270,3270,0
|
|
20231127,155700,141736847440,3270,3270,3270,3270,0
|
|
20231127,155600,141736847440,3270,3270,3270,3270,0
|
|
20231127,155500,141736847440,3270,3270,3270,3270,0
|
|
20231127,155400,141736847440,3270,3270,3270,3270,0
|
|
20231127,155300,141736847440,3270,3270,3270,3270,0
|
|
20231127,155200,141736847440,3270,3270,3270,3270,625345
|
|
20231127,155100,141736847440,3270,3270,3270,3270,0
|
|
20231127,155000,141736847440,3270,3270,3270,3270,0
|
|
20231127,154900,141736847440,3270,3270,3270,3270,0
|
|
20231127,154800,141736847440,3270,3270,3270,3270,0
|
|
20231127,154700,141736847440,3270,3270,3270,3270,0
|
|
20231127,154600,141736847440,3270,3270,3270,3270,0
|
|
20231127,154500,141736847440,3270,3270,3270,3270,0
|
|
20231127,154400,141736847440,3270,3270,3270,3270,0
|
|
20231127,154300,141736847440,3270,3270,3270,3270,0
|
|
20231127,154200,141736847440,3270,3270,3270,3270,0
|
|
20231127,154100,141736847440,3270,3270,3270,3270,0
|
|
20231127,154000,141736847440,3270,3270,3270,3270,0
|
|
20231127,153900,141736847440,3270,3270,3270,3270,0
|
|
20231127,153800,141736847440,3270,3270,3270,3270,0
|
|
20231127,153700,141736847440,3270,3270,3270,3270,0
|
|
20231127,153600,141736847440,3270,3270,3270,3270,0
|
|
20231127,153500,141736847440,3270,3270,3270,3270,0
|
|
20231127,153400,141736847440,3270,3270,3270,3270,0
|
|
20231127,153300,141736847440,3270,3270,3270,3270,0
|
|
20231127,153200,141736847440,3270,3270,3270,3270,0
|
|
20231127,153100,141736847440,3270,3270,3270,3270,0
|
|
20231127,153000,141736847440,3270,3270,3270,3270,625345
|
|
20231127,152900,139691969290,3290,3290,3290,3290,0
|
|
20231127,152800,139691969290,3290,3290,3290,3290,0
|
|
20231127,152700,139691969290,3290,3290,3290,3290,0
|
|
20231127,152600,139691969290,3290,3290,3290,3290,0
|
|
20231127,152500,139691969290,3290,3290,3290,3290,0
|
|
20231127,152400,139691969290,3290,3290,3290,3290,0
|
|
20231127,152300,139691969290,3290,3290,3290,3290,0
|
|
20231127,152200,139691969290,3290,3290,3290,3290,0
|
|
20231127,152100,139691969290,3290,3290,3290,3290,0
|
|
20231127,152000,139691969290,3290,3290,3290,3290,0
|
|
20231127,151900,139691969290,3290,3300,3305,3285,344828
|
|
20231127,151800,138556276565,3305,3300,3305,3275,242629
|
|
20231127,151700,137757690370,3300,3285,3305,3265,337771
|
|
20231127,151600,136648668130,3275,3280,3295,3275,216870
|
|
20231127,151500,135936682410,3275,3280,3315,3275,403950
|
|
20231127,151400,134605695280,3275,3275,3310,3275,490160
|
|
20231127,151300,132992419820,3275,3290,3295,3260,355238
|
|
20231127,151200,131826560055,3290,3260,3290,3235,350232
|
|
20231127,151100,130681239965,3260,3210,3270,3205,549570
|
|
20231127,151000,128897821450,3205,3210,3210,3200,52516
|
|
20231127,150900,128729431865,3205,3190,3210,3175,72499
|
|
20231127,150800,128498053785,3190,3190,3205,3175,82416
|
|
20231127,150700,128235460710,3205,3210,3210,3190,71907
|
|
20231127,150600,128005320405,3210,3210,3225,3200,118375
|
|
20231127,150500,127624976755,3215,3195,3215,3190,123169
|
|
20231127,150400,127230290580,3190,3185,3200,3180,33854
|
|
20231127,150300,127122431260,3185,3190,3205,3180,72263
|
|
20231127,150200,126891562655,3195,3185,3210,3165,134317
|
|
20231127,150100,126463992445,3185,3190,3210,3185,62995
|
|
20231127,150000,126262451885,3190,3195,3200,3185,62050
|
|
20231127,145900,126064347385,3190,3205,3210,3180,137573
|
|
20231127,145800,125625277165,3205,3205,3210,3190,146487
|
|
20231127,145700,125157161325,3210,3220,3220,3195,102917
|
|
20231127,145600,124827315120,3220,3215,3225,3200,157799
|
|
20231127,145500,124320734325,3215,3215,3230,3215,103682
|
|
20231127,145400,123986571640,3215,3240,3245,3210,270362
|
|
20231127,145300,123112967320,3240,3215,3250,3215,344464
|
|
20231127,145200,121998393770,3220,3215,3220,3200,111848
|
|
20231127,145100,121639683800,3205,3195,3225,3195,169537
|
|
20231127,145000,121095084965,3200,3220,3225,3185,260399
|
|
20231127,144900,120259814235,3220,3200,3220,3190,294451
|
|
20231127,144800,119316214790,3205,3130,3205,3130,386117
|
|
20231127,144700,118087838995,3130,3135,3135,3125,9711
|
|
20231127,144600,118057470570,3130,3130,3135,3125,18916
|
|
20231127,144500,117998250275,3130,3125,3135,3120,22393
|
|
20231127,144400,117928235825,3125,3135,3140,3125,17611
|
|
20231127,144300,117873075445,3135,3135,3140,3135,10835
|
|
20231127,144200,117839079475,3135,3135,3140,3130,18897
|
|
20231127,144100,117779803715,3135,3130,3140,3130,26216
|
|
20231127,144000,117697644215,3130,3125,3130,3120,6729
|
|
20231127,143900,117676607480,3120,3125,3125,3115,15331
|
|
20231127,143800,117628758255,3130,3125,3130,3120,12631
|
|
20231127,143700,117589286030,3130,3125,3130,3120,7492
|
|
20231127,143600,117565878115,3120,3110,3125,3110,37447
|
|
20231127,143500,117449235695,3110,3125,3130,3110,67565
|
|
20231127,143400,117238500740,3125,3125,3130,3120,27938
|
|
20231127,143300,117151205735,3125,3135,3140,3120,37895
|
|
20231127,143200,117032624775,3135,3140,3140,3130,26719
|
|
20231127,143100,116948885405,3140,3140,3145,3140,12096
|
|
20231127,143000,116910897895,3145,3140,3155,3135,28070
|
|
20231127,142900,116822604885,3140,3145,3145,3130,45990
|
|
20231127,142800,116678353230,3140,3145,3155,3140,46581
|
|
20231127,142700,116531958855,3145,3155,3155,3145,26779
|
|
20231127,142600,116447644425,3155,3165,3170,3150,29987
|
|
20231127,142500,116352879645,3165,3160,3170,3155,23618
|
|
20231127,142400,116278170015,3160,3150,3170,3145,53750
|
|
20231127,142300,116108562275,3150,3150,3160,3145,48638
|
|
20231127,142200,115955319625,3150,3155,3160,3150,30865
|
|
20231127,142100,115857922610,3160,3155,3170,3155,22682
|
|
20231127,142000,115786188520,3160,3160,3170,3155,49340
|
|
20231127,141900,115630152400,3160,3170,3190,3145,186397
|
|
20231127,141800,115038525840,3175,3180,3185,3160,146587
|
|
20231127,141700,114573350330,3180,3170,3185,3155,173444
|
|
20231127,141600,114023897805,3170,3150,3170,3145,181083
|
|
20231127,141500,113451346625,3145,3140,3150,3135,36441
|
|
20231127,141400,113336894945,3145,3140,3145,3135,32326
|
|
20231127,141300,113235393565,3140,3115,3145,3115,42274
|
|
20231127,141200,113102966780,3115,3115,3115,3110,4296
|
|
20231127,141100,113089604865,3115,3115,3115,3105,2680
|
|
20231127,141000,113081269815,3115,3105,3120,3105,25480
|
|
20231127,140900,113002094490,3105,3110,3110,3105,8417
|
|
20231127,140800,112975952355,3110,3110,3115,3105,9210
|
|
20231127,140700,112947306120,3110,3120,3125,3110,21553
|
|
20231127,140600,112880105365,3120,3115,3125,3110,12265
|
|
20231127,140500,112841861705,3110,3105,3115,3100,19757
|
|
20231127,140400,112780512780,3105,3110,3120,3105,29727
|
|
20231127,140300,112688138660,3110,3130,3130,3105,40525
|
|
20231127,140200,112561939015,3125,3130,3135,3125,12226
|
|
20231127,140100,112523678410,3130,3135,3140,3125,26637
|
|
20231127,140000,112440210605,3135,3105,3135,3105,28212
|
|
20231127,135900,112352177145,3105,3115,3115,3105,21547
|
|
20231127,135800,112285150110,3115,3120,3120,3115,15575
|
|
20231127,135700,112236632140,3115,3115,3120,3115,5169
|
|
20231127,135600,112220519790,3115,3120,3125,3115,40093
|
|
20231127,135500,112095501955,3120,3130,3130,3120,19656
|
|
20231127,135400,112034082380,3130,3130,3135,3125,21961
|
|
20231127,135300,111965378360,3135,3150,3150,3125,101229
|
|
20231127,135200,111647187660,3150,3125,3150,3120,133654
|
|
20231127,135100,111227435755,3125,3115,3125,3110,24492
|
|
20231127,135000,111151020865,3115,3115,3115,3105,19837
|
|
20231127,134900,111089310200,3115,3115,3120,3110,14932
|
|
20231127,134800,111042803565,3110,3105,3120,3105,46763
|
|
20231127,134700,110897472645,3105,3105,3110,3100,38911
|
|
20231127,134600,110776677750,3105,3120,3125,3105,49690
|
|
20231127,134500,110622129730,3120,3125,3130,3120,14744
|
|
20231127,134400,110576090425,3125,3135,3135,3125,23048
|
|
20231127,134300,110503939625,3135,3110,3135,3110,34948
|
|
20231127,134200,110394858580,3110,3115,3115,3105,16595
|
|
20231127,134100,110343225450,3110,3115,3115,3105,58506
|
|
20231127,134000,110161299700,3110,3120,3120,3110,28697
|
|
20231127,133900,110071905140,3115,3130,3130,3115,29356
|
|
20231127,133800,109980139320,3125,3115,3130,3115,34301
|
|
20231127,133700,109873046615,3115,3115,3120,3110,15492
|
|
20231127,133600,109824801045,3115,3110,3120,3105,54603
|
|
20231127,133500,109654848170,3110,3100,3115,3100,65229
|
|
20231127,133400,109452125170,3105,3135,3135,3095,236973
|
|
20231127,133300,108715767360,3135,3140,3140,3120,62427
|
|
20231127,133200,108520471650,3140,3150,3155,3140,34367
|
|
20231127,133100,108412433385,3145,3145,3155,3145,12006
|
|
20231127,133000,108374625650,3145,3155,3155,3145,7142
|
|
20231127,132900,108352123225,3150,3155,3160,3150,12883
|
|
20231127,132800,108311475425,3150,3150,3155,3145,17415
|
|
20231127,132700,108256610175,3150,3155,3160,3150,32815
|
|
20231127,132600,108153140880,3150,3155,3165,3150,43068
|
|
20231127,132500,108017138195,3155,3140,3165,3135,59323
|
|
20231127,132400,107830084455,3140,3135,3140,3130,25628
|
|
20231127,132300,107749703765,3135,3140,3145,3135,14698
|
|
20231127,132200,107703545925,3140,3135,3140,3130,12272
|
|
20231127,132100,107665112625,3140,3135,3145,3130,24898
|
|
20231127,132000,107587030745,3135,3130,3135,3125,60435
|
|
20231127,131900,107397970955,3130,3145,3145,3130,25555
|
|
20231127,131800,107317786875,3145,3145,3155,3140,37810
|
|
20231127,131700,107198738970,3150,3145,3150,3130,58963
|
|
20231127,131600,107013828830,3140,3135,3150,3135,57044
|
|
20231127,131500,106834773455,3145,3135,3155,3130,53986
|
|
20231127,131400,106665204735,3135,3135,3145,3130,44182
|
|
20231127,131300,106526592305,3135,3140,3145,3130,45839
|
|
20231127,131200,106382810040,3140,3155,3160,3130,88121
|
|
20231127,131100,106105958065,3155,3160,3165,3145,53082
|
|
20231127,131000,105938487835,3160,3190,3190,3160,31619
|
|
20231127,130900,105838147135,3190,3155,3190,3155,49315
|
|
20231127,130800,105681396185,3160,3170,3175,3155,41784
|
|
20231127,130700,105549173025,3170,3175,3175,3165,18777
|
|
20231127,130600,105489649225,3175,3190,3195,3175,73214
|
|
20231127,130500,105256507920,3185,3165,3195,3160,149191
|
|
20231127,130400,104782180325,3165,3175,3180,3165,61653
|
|
20231127,130300,104586734250,3175,3165,3175,3160,44662
|
|
20231127,130200,104445128235,3165,3165,3175,3160,69446
|
|
20231127,130100,104225161570,3165,3155,3180,3150,199327
|
|
20231127,130000,103593592035,3150,3140,3155,3140,51295
|
|
20231127,125900,103432176930,3130,3125,3140,3120,50084
|
|
20231127,125800,103275436060,3130,3115,3135,3110,109560
|
|
20231127,125700,102933419675,3115,3135,3150,3115,118990
|
|
20231127,125600,102561386500,3135,3155,3155,3135,67933
|
|
20231127,125500,102348085830,3155,3160,3165,3150,55068
|
|
20231127,125400,102174238925,3155,3145,3160,3145,25881
|
|
20231127,125300,102092554685,3145,3160,3160,3145,78282
|
|
20231127,125200,101845489280,3155,3150,3165,3145,79815
|
|
20231127,125100,101593542945,3145,3140,3150,3135,50863
|
|
20231127,125000,101433699780,3145,3145,3145,3130,39173
|
|
20231127,124900,101310786095,3145,3140,3150,3135,70009
|
|
20231127,124800,101090662400,3135,3140,3145,3130,21779
|
|
20231127,124700,101022376915,3140,3130,3145,3125,66237
|
|
20231127,124600,100814554295,3130,3140,3145,3120,231080
|
|
20231127,124500,100092256345,3140,3145,3150,3135,52692
|
|
20231127,124400,99926656305,3145,3160,3160,3145,34203
|
|
20231127,124300,99818830585,3160,3150,3160,3145,36210
|
|
20231127,124200,99704662020,3145,3140,3150,3135,39739
|
|
20231127,124100,99579796565,3140,3160,3165,3135,60512
|
|
20231127,124000,99389111900,3160,3150,3160,3140,61190
|
|
20231127,123900,99196078260,3140,3150,3150,3135,86645
|
|
20231127,123800,98924010450,3145,3145,3155,3145,62462
|
|
20231127,123700,98727310550,3150,3140,3150,3140,54012
|
|
20231127,123600,98557491055,3140,3150,3150,3135,235788
|
|
20231127,123500,97816790980,3145,3165,3180,3145,307301
|
|
20231127,123400,96847048450,3170,3210,3215,3165,113017
|
|
20231127,123300,96487331855,3210,3185,3215,3185,246421
|
|
20231127,123200,95697988225,3195,3180,3195,3160,106188
|
|
20231127,123100,95360840420,3180,3165,3185,3165,110768
|
|
20231127,123000,95009061415,3160,3195,3200,3155,358403
|
|
20231127,122900,93873085595,3195,3185,3215,3185,156671
|
|
20231127,122800,93371206105,3185,3190,3195,3180,50214
|
|
20231127,122700,93211191475,3185,3190,3200,3175,71090
|
|
20231127,122600,92984554485,3190,3175,3190,3170,79356
|
|
20231127,122500,92732131460,3185,3190,3190,3170,152430
|
|
20231127,122400,92247375625,3190,3200,3205,3185,96399
|
|
20231127,122300,91939501385,3200,3205,3215,3195,110400
|
|
20231127,122200,91585759885,3200,3190,3215,3170,220694
|
|
20231127,122100,90881626860,3190,3200,3200,3175,180008
|
|
20231127,122000,90308496075,3200,3215,3220,3190,181287
|
|
20231127,121900,89727302380,3215,3205,3220,3200,160136
|
|
20231127,121800,89213044835,3205,3195,3215,3185,148150
|
|
20231127,121700,88738663355,3195,3195,3200,3185,101617
|
|
20231127,121600,88414182930,3200,3195,3210,3190,216649
|
|
20231127,121500,87720464570,3195,3195,3200,3175,350626
|
|
20231127,121400,86603666445,3195,3200,3210,3190,289837
|
|
20231127,121300,85676567670,3195,3230,3230,3190,519727
|
|
20231127,121200,84011183685,3230,3225,3235,3215,296642
|
|
20231127,121100,83055293735,3225,3265,3270,3225,324608
|
|
20231127,121000,82002086920,3270,3270,3300,3260,440986
|
|
20231127,120900,80554123895,3270,3250,3280,3245,237620
|
|
20231127,120800,79777949380,3250,3245,3260,3240,174402
|
|
20231127,120700,79210819005,3245,3245,3255,3240,224355
|
|
20231127,120600,78482149590,3245,3260,3265,3230,460964
|
|
20231127,120500,76988698830,3265,3255,3265,3245,236126
|
|
20231127,120400,76220704760,3250,3280,3280,3250,237268
|
|
20231127,120300,75445813860,3275,3260,3290,3260,337132
|
|
20231127,120200,74340209625,3265,3295,3295,3260,444811
|
|
20231127,120100,72884988970,3290,3325,3330,3280,532179
|
|
20231127,120000,71127495425,3325,3290,3325,3285,709575
|
|
20231127,115900,68781611300,3290,3280,3290,3260,398015
|
|
20231127,115800,67479207950,3280,3285,3300,3280,711865
|
|
20231127,115700,65137098360,3280,3280,3290,3265,489284
|
|
20231127,115600,63532150895,3275,3255,3285,3235,640723
|
|
20231127,115500,61441809310,3255,3205,3270,3205,937083
|
|
20231127,115400,58406216530,3205,3165,3225,3165,425217
|
|
20231127,115300,57043805435,3165,3175,3195,3165,214086
|
|
20231127,115200,56362642600,3175,3160,3195,3150,335687
|
|
20231127,115100,55297401020,3160,3190,3190,3155,381031
|
|
20231127,115000,54089458605,3185,3185,3215,3175,778712
|
|
20231127,114900,51601322195,3185,3170,3185,3150,452277
|
|
20231127,114800,50169172250,3170,3145,3175,3140,627093
|
|
20231127,114700,48188657600,3145,3145,3145,3145,0
|
|
20231127,114600,48188657600,3145,3135,3145,3130,236689
|
|
20231127,114500,47444974115,3130,3105,3140,3095,384912
|
|
20231127,114400,46244335085,3100,3115,3115,3100,133324
|
|
20231127,114300,45829979600,3110,3130,3135,3100,301958
|
|
20231127,114200,44889165860,3130,3135,3135,3120,314684
|
|
20231127,114100,43904633110,3130,3125,3135,3110,391196
|
|
20231127,114000,42682170195,3125,3110,3125,3085,422575
|
|
20231127,113900,41369559460,3115,3090,3115,3070,448767
|
|
20231127,113800,39979982550,3085,3060,3090,3060,115118
|
|
20231127,113700,39625589600,3065,3075,3080,3060,151496
|
|
20231127,113600,39161134020,3080,3090,3095,3075,284966
|
|
20231127,113500,38281861345,3090,3070,3090,3055,243033
|
|
20231127,113400,37535969865,3065,3080,3085,3060,249991
|
|
20231127,113300,36768020310,3080,3080,3095,3050,575171
|
|
20231127,113200,34998993380,3080,3035,3090,3030,1009197
|
|
20231127,113100,31912710555,3030,3000,3035,3000,301027
|
|
20231127,113000,31002851275,3005,3015,3015,3005,90251
|
|
20231127,112900,30731193825,3010,3015,3020,3005,174185
|
|
20231127,112800,30206173580,3010,2985,3015,2985,416743
|
|
20231127,112700,28953354065,2985,2990,2990,2980,35498
|
|
20231127,112600,28847386650,2990,2990,2990,2985,19180
|
|
20231127,112500,28790117285,2990,2985,2990,2980,13104
|
|
20231127,112400,28750985220,2985,2990,2995,2980,52726
|
|
20231127,112300,28593468205,2990,2985,2995,2980,95520
|
|
20231127,112200,28307880165,2990,2985,2990,2975,76517
|
|
20231127,112100,28079520395,2985,2970,2990,2965,88826
|
|
20231127,112000,27814873180,2965,2970,2975,2965,5641
|
|
20231127,111900,27798126155,2970,2970,2975,2965,20565
|
|
20231127,111800,27737048510,2970,2970,2975,2970,7469
|
|
20231127,111700,27714855720,2970,2975,2980,2970,13385
|
|
20231127,111600,27675042380,2975,2980,2985,2970,34547
|
|
20231127,111500,27572232305,2985,2965,2985,2960,58022
|
|
20231127,111400,27399521025,2965,2965,2970,2965,8456
|
|
20231127,111300,27374446035,2970,2960,2970,2960,12205
|
|
20231127,111200,27338281840,2960,2970,2970,2960,24891
|
|
20231127,111100,27264480370,2965,2965,2970,2965,2137
|
|
20231127,111000,27258144135,2965,2970,2970,2960,12999
|
|
20231127,110900,27219582785,2970,2975,2975,2970,2537
|
|
20231127,110800,27212047250,2975,2965,2975,2960,20858
|
|
20231127,110700,27150155120,2960,2970,2970,2960,17039
|
|
20231127,110600,27099639420,2970,2975,2975,2965,12261
|
|
20231127,110500,27063222225,2970,2975,2975,2965,4549
|
|
20231127,110400,27049710710,2975,2960,2975,2955,8703
|
|
20231127,110300,27023895730,2955,2960,2965,2955,24351
|
|
20231127,110200,26951863485,2960,2965,2970,2960,12366
|
|
20231127,110100,26915231260,2965,2975,2975,2965,2998
|
|
20231127,110000,26906332840,2975,2975,2980,2965,14689
|
|
20231127,105900,26862659675,2980,2955,2985,2955,81244
|
|
20231127,105800,26621311475,2955,2955,2960,2955,12490
|
|
20231127,105700,26584397450,2960,2960,2965,2955,30306
|
|
20231127,105600,26494774440,2965,2960,2965,2960,3445
|
|
20231127,105500,26484563085,2960,2965,2965,2960,20430
|
|
20231127,105400,26424085150,2965,2965,2970,2960,8586
|
|
20231127,105300,26398620145,2965,2960,2965,2960,7011
|
|
20231127,105200,26377846305,2960,2960,2965,2960,5320
|
|
20231127,105100,26362096485,2965,2960,2975,2955,37643
|
|
20231127,105000,26250468005,2960,2965,2965,2945,110426
|
|
20231127,104900,25924446150,2965,2965,2975,2960,60179
|
|
20231127,104800,25746038265,2970,2975,2975,2960,21740
|
|
20231127,104700,25681492680,2975,2985,2985,2970,24399
|
|
20231127,104600,25608886605,2985,2980,2995,2975,25507
|
|
20231127,104500,25532744635,2980,2990,2995,2975,86508
|
|
20231127,104400,25274490485,2990,2990,3000,2985,71525
|
|
20231127,104300,25060441705,2995,2990,3000,2985,114795
|
|
20231127,104200,24716972610,2990,2960,2995,2960,141411
|
|
20231127,104100,24295519395,2965,2960,2965,2960,13880
|
|
20231127,104000,24254429510,2960,2965,2970,2960,5768
|
|
20231127,103900,24237327080,2970,2965,2970,2960,35161
|
|
20231127,103800,24133066970,2970,2975,2975,2965,16273
|
|
20231127,103700,24084724665,2975,2975,2975,2965,25255
|
|
20231127,103600,24009668875,2975,2965,2975,2960,17106
|
|
20231127,103500,23958892815,2960,2965,2965,2960,2304
|
|
20231127,103400,23952072785,2955,2955,2965,2955,16555
|
|
20231127,103300,23903090460,2955,2955,2960,2950,12540
|
|
20231127,103200,23866034775,2955,2955,2960,2955,9404
|
|
20231127,103100,23838242940,2955,2955,2955,2950,16686
|
|
20231127,103000,23788991080,2955,2955,2960,2950,19444
|
|
20231127,102900,23731545105,2955,2955,2960,2955,7208
|
|
20231127,102800,23710245430,2960,2960,2960,2955,23587
|
|
20231127,102700,23640530330,2960,2960,2965,2955,20972
|
|
20231127,102600,23578455775,2965,2965,2970,2960,9377
|
|
20231127,102500,23550669050,2970,2965,2975,2965,8041
|
|
20231127,102400,23526817635,2970,2970,2975,2965,7879
|
|
20231127,102300,23503435125,2975,2970,2975,2965,16989
|
|
20231127,102200,23452997005,2970,2970,2975,2970,11863
|
|
20231127,102100,23417756070,2975,2975,2980,2970,18815
|
|
20231127,102000,23361791100,2975,2965,2985,2960,61382
|
|
20231127,101900,23179143280,2965,2965,2970,2960,5529
|
|
20231127,101800,23162765200,2960,2955,2965,2955,18728
|
|
20231127,101700,23107383710,2960,2960,2960,2950,15746
|
|
20231127,101600,23060866350,2955,2960,2965,2955,16481
|
|
20231127,101500,23012067990,2960,2970,2975,2960,27918
|
|
20231127,101400,22929263880,2965,2965,2975,2965,40245
|
|
20231127,101300,22809728650,2970,2960,2970,2960,8771
|
|
20231127,101200,22783691460,2970,2975,2990,2960,99426
|
|
20231127,101100,22487534500,2970,2955,2970,2955,26499
|
|
20231127,101000,22408979210,2955,2955,2960,2955,6446
|
|
20231127,100900,22389930575,2960,2955,2960,2950,9008
|
|
20231127,100800,22363317380,2955,2955,2965,2950,26070
|
|
20231127,100700,22286270840,2955,2960,2965,2955,8383
|
|
20231127,100600,22261489965,2960,2955,2965,2955,7150
|
|
20231127,100500,22240336805,2955,2960,2965,2955,14714
|
|
20231127,100400,22196750630,2965,2955,2965,2955,7506
|
|
20231127,100300,22174529450,2955,2955,2965,2950,32274
|
|
20231127,100200,22079210575,2955,2965,2965,2955,9715
|
|
20231127,100100,22050481120,2965,2965,2965,2960,18327
|
|
20231127,100000,21996193555,2970,2965,2970,2960,10248
|
|
20231127,095900,21965805625,2965,2975,2975,2965,12452
|
|
20231127,095800,21928826155,2975,2975,2980,2970,14156
|
|
20231127,095700,21886712220,2975,2980,2985,2970,21796
|
|
20231127,095600,21821862525,2985,2975,2985,2970,47579
|
|
20231127,095500,21680209470,2975,2940,2985,2940,113516
|
|
20231127,095400,21344008360,2945,2950,2950,2945,26648
|
|
20231127,095300,21265470700,2950,2955,2960,2945,41326
|
|
20231127,095200,21143563915,2960,2955,2960,2950,12294
|
|
20231127,095100,21107235930,2955,2965,2965,2955,27567
|
|
20231127,095000,21025588560,2965,2970,2970,2960,13195
|
|
20231127,094900,20986501315,2970,2970,2970,2960,30659
|
|
20231127,094800,20895547095,2970,2965,2980,2960,88957
|
|
20231127,094700,20631215640,2965,2940,2965,2940,62571
|
|
20231127,094600,20446365675,2945,2940,2945,2935,31218
|
|
20231127,094500,20354669875,2935,2950,2950,2935,49186
|
|
20231127,094400,20209999625,2945,2950,2955,2945,24201
|
|
20231127,094300,20138713540,2950,2950,2955,2945,22613
|
|
20231127,094200,20072044860,2945,2955,2960,2945,45033
|
|
20231127,094100,19939144160,2950,2955,2960,2950,23401
|
|
20231127,094000,19869989600,2955,2960,2965,2945,24190
|
|
20231127,093900,19798562775,2960,2935,2960,2935,55298
|
|
20231127,093800,19635557155,2940,2940,2945,2935,51244
|
|
20231127,093700,19484909920,2935,2950,2955,2930,139851
|
|
20231127,093600,19073568780,2955,2970,2970,2930,204164
|
|
20231127,093500,18472108270,2965,2965,2980,2965,38414
|
|
20231127,093400,18357904465,2965,2990,2995,2960,122047
|
|
20231127,093300,17994416060,2995,3010,3010,2990,122778
|
|
20231127,093200,17626093545,3010,2995,3020,2990,185882
|
|
20231127,093100,17066964465,3000,3000,3000,2990,70513
|
|
20231127,093000,16855595390,2995,2985,3005,2980,89247
|
|
20231127,092900,16588343915,2985,2960,2990,2945,171229
|
|
20231127,092800,16080748360,2960,2990,2990,2960,114501
|
|
20231127,092700,15740316680,2990,3000,3000,2980,74053
|
|
20231127,092600,15519256635,3000,3025,3030,2975,165394
|
|
20231127,092500,15023771160,3025,2995,3030,2990,189169
|
|
20231127,092400,14454281250,2995,3030,3035,2995,194576
|
|
20231127,092300,13868563785,3035,3005,3040,2985,489912
|
|
20231127,092200,12391158210,3010,2980,3015,2975,384849
|
|
20231127,092100,11235896115,2980,2955,2985,2955,54698
|
|
20231127,092000,11073152900,2955,2960,2975,2955,53067
|
|
20231127,091900,10915907455,2965,2945,2965,2945,48712
|
|
20231127,091800,10771839255,2945,2970,2975,2945,132311
|
|
20231127,091700,10380533605,2975,2975,2980,2960,95954
|
|
20231127,091600,10095540030,2980,2990,2990,2965,175990
|
|
20231127,091500,9571547255,2990,3010,3010,2970,255092
|
|
20231127,091400,8808339355,3010,2975,3010,2945,440244
|
|
20231127,091300,7494544420,2975,2935,2990,2935,424299
|
|
20231127,091200,6233512970,2935,2930,2935,2920,31209
|
|
20231127,091100,6142077155,2930,2910,2930,2905,40103
|
|
20231127,091000,6025046420,2910,2910,2915,2900,54440
|
|
20231127,090900,5866826415,2915,2915,2920,2905,28946
|
|
20231127,090800,5782516830,2920,2900,2930,2900,60528
|
|
20231127,090700,5605784890,2895,2930,2935,2895,123506
|
|
20231127,090600,5245984780,2930,2950,2955,2930,137777
|
|
20231127,090500,4840129230,2955,2930,2970,2925,263496
|
|
20231127,090400,4061587620,2930,2950,2950,2925,116202
|
|
20231127,090300,3720441675,2950,2900,2955,2900,239057
|
|
20231127,090200,3018984360,2900,2935,2935,2900,157358
|
|
20231127,090100,2559984430,2930,2905,2970,2895,343383
|
|
20231127,090000,1550411385,2905,2860,2915,2855,537755
|