742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,211900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,211800,55282715465,3050,3050,3050,3050,0
|
|
20231128,211700,55282715465,3050,3050,3050,3050,0
|
|
20231128,211600,55282715465,3050,3050,3050,3050,0
|
|
20231128,211500,55282715465,3050,3050,3050,3050,0
|
|
20231128,211400,55282715465,3050,3050,3050,3050,0
|
|
20231128,211300,55282715465,3050,3050,3050,3050,0
|
|
20231128,211200,55282715465,3050,3050,3050,3050,0
|
|
20231128,211100,55282715465,3050,3050,3050,3050,0
|
|
20231128,211000,55282715465,3050,3050,3050,3050,0
|
|
20231128,210900,55282715465,3050,3050,3050,3050,0
|
|
20231128,210800,55282715465,3050,3050,3050,3050,0
|
|
20231128,210700,55282715465,3050,3050,3050,3050,0
|
|
20231128,210600,55282715465,3050,3050,3050,3050,0
|
|
20231128,210500,55282715465,3050,3050,3050,3050,0
|
|
20231128,210400,55282715465,3050,3050,3050,3050,0
|
|
20231128,210300,55282715465,3050,3050,3050,3050,0
|
|
20231128,210200,55282715465,3050,3050,3050,3050,0
|
|
20231128,210100,55282715465,3050,3050,3050,3050,0
|
|
20231128,210000,55282715465,3050,3050,3050,3050,0
|
|
20231128,205900,55282715465,3050,3050,3050,3050,0
|
|
20231128,205800,55282715465,3050,3050,3050,3050,0
|
|
20231128,205700,55282715465,3050,3050,3050,3050,0
|
|
20231128,205600,55282715465,3050,3050,3050,3050,0
|
|
20231128,205500,55282715465,3050,3050,3050,3050,0
|
|
20231128,205400,55282715465,3050,3050,3050,3050,0
|
|
20231128,205300,55282715465,3050,3050,3050,3050,0
|
|
20231128,205200,55282715465,3050,3050,3050,3050,0
|
|
20231128,205100,55282715465,3050,3050,3050,3050,0
|
|
20231128,205000,55282715465,3050,3050,3050,3050,0
|
|
20231128,204900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,204800,55282715465,3050,3050,3050,3050,0
|
|
20231128,204700,55282715465,3050,3050,3050,3050,0
|
|
20231128,204600,55282715465,3050,3050,3050,3050,0
|
|
20231128,204500,55282715465,3050,3050,3050,3050,0
|
|
20231128,204400,55282715465,3050,3050,3050,3050,0
|
|
20231128,204300,55282715465,3050,3050,3050,3050,0
|
|
20231128,204200,55282715465,3050,3050,3050,3050,0
|
|
20231128,204100,55282715465,3050,3050,3050,3050,0
|
|
20231128,204000,55282715465,3050,3050,3050,3050,0
|
|
20231128,203900,55282715465,3050,3050,3050,3050,0
|
|
20231128,203800,55282715465,3050,3050,3050,3050,0
|
|
20231128,203700,55282715465,3050,3050,3050,3050,0
|
|
20231128,203600,55282715465,3050,3050,3050,3050,0
|
|
20231128,203500,55282715465,3050,3050,3050,3050,0
|
|
20231128,203400,55282715465,3050,3050,3050,3050,0
|
|
20231128,203300,55282715465,3050,3050,3050,3050,0
|
|
20231128,203200,55282715465,3050,3050,3050,3050,0
|
|
20231128,203100,55282715465,3050,3050,3050,3050,0
|
|
20231128,203000,55282715465,3050,3050,3050,3050,0
|
|
20231128,202900,55282715465,3050,3050,3050,3050,0
|
|
20231128,202800,55282715465,3050,3050,3050,3050,0
|
|
20231128,202700,55282715465,3050,3050,3050,3050,0
|
|
20231128,202600,55282715465,3050,3050,3050,3050,0
|
|
20231128,202500,55282715465,3050,3050,3050,3050,0
|
|
20231128,202400,55282715465,3050,3050,3050,3050,0
|
|
20231128,202300,55282715465,3050,3050,3050,3050,0
|
|
20231128,202200,55282715465,3050,3050,3050,3050,0
|
|
20231128,202100,55282715465,3050,3050,3050,3050,0
|
|
20231128,202000,55282715465,3050,3050,3050,3050,0
|
|
20231128,201900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,201800,55282715465,3050,3050,3050,3050,0
|
|
20231128,201700,55282715465,3050,3050,3050,3050,0
|
|
20231128,201600,55282715465,3050,3050,3050,3050,0
|
|
20231128,201500,55282715465,3050,3050,3050,3050,0
|
|
20231128,201400,55282715465,3050,3050,3050,3050,0
|
|
20231128,201300,55282715465,3050,3050,3050,3050,0
|
|
20231128,201200,55282715465,3050,3050,3050,3050,0
|
|
20231128,201100,55282715465,3050,3050,3050,3050,0
|
|
20231128,201000,55282715465,3050,3050,3050,3050,0
|
|
20231128,200900,55282715465,3050,3050,3050,3050,0
|
|
20231128,200800,55282715465,3050,3050,3050,3050,0
|
|
20231128,200700,55282715465,3050,3050,3050,3050,0
|
|
20231128,200600,55282715465,3050,3050,3050,3050,0
|
|
20231128,200500,55282715465,3050,3050,3050,3050,0
|
|
20231128,200400,55282715465,3050,3050,3050,3050,0
|
|
20231128,200300,55282715465,3050,3050,3050,3050,0
|
|
20231128,200200,55282715465,3050,3050,3050,3050,0
|
|
20231128,200100,55282715465,3050,3050,3050,3050,0
|
|
20231128,200000,55282715465,3050,3050,3050,3050,0
|
|
20231128,195900,55282715465,3050,3050,3050,3050,0
|
|
20231128,195800,55282715465,3050,3050,3050,3050,0
|
|
20231128,195700,55282715465,3050,3050,3050,3050,0
|
|
20231128,195600,55282715465,3050,3050,3050,3050,0
|
|
20231128,195500,55282715465,3050,3050,3050,3050,0
|
|
20231128,195400,55282715465,3050,3050,3050,3050,0
|
|
20231128,195300,55282715465,3050,3050,3050,3050,0
|
|
20231128,195200,55282715465,3050,3050,3050,3050,0
|
|
20231128,195100,55282715465,3050,3050,3050,3050,0
|
|
20231128,195000,55282715465,3050,3050,3050,3050,0
|
|
20231128,194900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,194800,55282715465,3050,3050,3050,3050,0
|
|
20231128,194700,55282715465,3050,3050,3050,3050,0
|
|
20231128,194600,55282715465,3050,3050,3050,3050,0
|
|
20231128,194500,55282715465,3050,3050,3050,3050,0
|
|
20231128,194400,55282715465,3050,3050,3050,3050,0
|
|
20231128,194300,55282715465,3050,3050,3050,3050,0
|
|
20231128,194200,55282715465,3050,3050,3050,3050,0
|
|
20231128,194100,55282715465,3050,3050,3050,3050,0
|
|
20231128,194000,55282715465,3050,3050,3050,3050,0
|
|
20231128,193900,55282715465,3050,3050,3050,3050,0
|
|
20231128,193800,55282715465,3050,3050,3050,3050,0
|
|
20231128,193700,55282715465,3050,3050,3050,3050,0
|
|
20231128,193600,55282715465,3050,3050,3050,3050,0
|
|
20231128,193500,55282715465,3050,3050,3050,3050,0
|
|
20231128,193400,55282715465,3050,3050,3050,3050,0
|
|
20231128,193300,55282715465,3050,3050,3050,3050,0
|
|
20231128,193200,55282715465,3050,3050,3050,3050,0
|
|
20231128,193100,55282715465,3050,3050,3050,3050,0
|
|
20231128,193000,55282715465,3050,3050,3050,3050,0
|
|
20231128,192900,55282715465,3050,3050,3050,3050,0
|
|
20231128,192800,55282715465,3050,3050,3050,3050,0
|
|
20231128,192700,55282715465,3050,3050,3050,3050,0
|
|
20231128,192600,55282715465,3050,3050,3050,3050,0
|
|
20231128,192500,55282715465,3050,3050,3050,3050,0
|
|
20231128,192400,55282715465,3050,3050,3050,3050,0
|
|
20231128,192300,55282715465,3050,3050,3050,3050,0
|
|
20231128,192200,55282715465,3050,3050,3050,3050,0
|
|
20231128,192100,55282715465,3050,3050,3050,3050,0
|
|
20231128,192000,55282715465,3050,3050,3050,3050,0
|
|
20231128,191900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,191800,55282715465,3050,3050,3050,3050,0
|
|
20231128,191700,55282715465,3050,3050,3050,3050,0
|
|
20231128,191600,55282715465,3050,3050,3050,3050,0
|
|
20231128,191500,55282715465,3050,3050,3050,3050,0
|
|
20231128,191400,55282715465,3050,3050,3050,3050,0
|
|
20231128,191300,55282715465,3050,3050,3050,3050,0
|
|
20231128,191200,55282715465,3050,3050,3050,3050,0
|
|
20231128,191100,55282715465,3050,3050,3050,3050,0
|
|
20231128,191000,55282715465,3050,3050,3050,3050,0
|
|
20231128,190900,55282715465,3050,3050,3050,3050,0
|
|
20231128,190800,55282715465,3050,3050,3050,3050,0
|
|
20231128,190700,55282715465,3050,3050,3050,3050,0
|
|
20231128,190600,55282715465,3050,3050,3050,3050,0
|
|
20231128,190500,55282715465,3050,3050,3050,3050,0
|
|
20231128,190400,55282715465,3050,3050,3050,3050,0
|
|
20231128,190300,55282715465,3050,3050,3050,3050,0
|
|
20231128,190200,55282715465,3050,3050,3050,3050,0
|
|
20231128,190100,55282715465,3050,3050,3050,3050,0
|
|
20231128,190000,55282715465,3050,3050,3050,3050,0
|
|
20231128,185900,55282715465,3050,3050,3050,3050,0
|
|
20231128,185800,55282715465,3050,3050,3050,3050,0
|
|
20231128,185700,55282715465,3050,3050,3050,3050,0
|
|
20231128,185600,55282715465,3050,3050,3050,3050,0
|
|
20231128,185500,55282715465,3050,3050,3050,3050,0
|
|
20231128,185400,55282715465,3050,3050,3050,3050,0
|
|
20231128,185300,55282715465,3050,3050,3050,3050,0
|
|
20231128,185200,55282715465,3050,3050,3050,3050,0
|
|
20231128,185100,55282715465,3050,3050,3050,3050,0
|
|
20231128,185000,55282715465,3050,3050,3050,3050,0
|
|
20231128,184900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,184800,55282715465,3050,3050,3050,3050,0
|
|
20231128,184700,55282715465,3050,3050,3050,3050,0
|
|
20231128,184600,55282715465,3050,3050,3050,3050,0
|
|
20231128,184500,55282715465,3050,3050,3050,3050,0
|
|
20231128,184400,55282715465,3050,3050,3050,3050,0
|
|
20231128,184300,55282715465,3050,3050,3050,3050,0
|
|
20231128,184200,55282715465,3050,3050,3050,3050,0
|
|
20231128,184100,55282715465,3050,3050,3050,3050,0
|
|
20231128,184000,55282715465,3050,3050,3050,3050,0
|
|
20231128,183900,55282715465,3050,3050,3050,3050,0
|
|
20231128,183800,55282715465,3050,3050,3050,3050,0
|
|
20231128,183700,55282715465,3050,3050,3050,3050,0
|
|
20231128,183600,55282715465,3050,3050,3050,3050,0
|
|
20231128,183500,55282715465,3050,3050,3050,3050,0
|
|
20231128,183400,55282715465,3050,3050,3050,3050,0
|
|
20231128,183300,55282715465,3050,3050,3050,3050,0
|
|
20231128,183200,55282715465,3050,3050,3050,3050,0
|
|
20231128,183100,55282715465,3050,3050,3050,3050,0
|
|
20231128,183000,55282715465,3050,3050,3050,3050,0
|
|
20231128,182900,55282715465,3050,3050,3050,3050,0
|
|
20231128,182800,55282715465,3050,3050,3050,3050,0
|
|
20231128,182700,55282715465,3050,3050,3050,3050,0
|
|
20231128,182600,55282715465,3050,3050,3050,3050,0
|
|
20231128,182500,55282715465,3050,3050,3050,3050,0
|
|
20231128,182400,55282715465,3050,3050,3050,3050,0
|
|
20231128,182300,55282715465,3050,3050,3050,3050,0
|
|
20231128,182200,55282715465,3050,3050,3050,3050,0
|
|
20231128,182100,55282715465,3050,3050,3050,3050,0
|
|
20231128,182000,55282715465,3050,3050,3050,3050,0
|
|
20231128,181900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,181800,55282715465,3050,3050,3050,3050,0
|
|
20231128,181700,55282715465,3050,3050,3050,3050,0
|
|
20231128,181600,55282715465,3050,3050,3050,3050,0
|
|
20231128,181500,55282715465,3050,3050,3050,3050,0
|
|
20231128,181400,55282715465,3050,3050,3050,3050,0
|
|
20231128,181300,55282715465,3050,3050,3050,3050,0
|
|
20231128,181200,55282715465,3050,3050,3050,3050,0
|
|
20231128,181100,55282715465,3050,3050,3050,3050,0
|
|
20231128,181000,55282715465,3050,3050,3050,3050,0
|
|
20231128,180900,55282715465,3050,3050,3050,3050,0
|
|
20231128,180800,55282715465,3050,3050,3050,3050,0
|
|
20231128,180700,55282715465,3050,3050,3050,3050,0
|
|
20231128,180600,55282715465,3050,3050,3050,3050,0
|
|
20231128,180500,55282715465,3050,3050,3050,3050,0
|
|
20231128,180400,55282715465,3050,3050,3050,3050,0
|
|
20231128,180300,55282715465,3050,3050,3050,3050,0
|
|
20231128,180200,55282715465,3050,3050,3050,3050,0
|
|
20231128,180100,55282715465,3050,3050,3050,3050,0
|
|
20231128,180000,55282715465,3050,3050,3050,3050,0
|
|
20231128,175900,55282715465,3050,3050,3050,3050,0
|
|
20231128,175800,55282715465,3050,3050,3050,3050,0
|
|
20231128,175700,55282715465,3050,3050,3050,3050,0
|
|
20231128,175600,55282715465,3050,3050,3050,3050,0
|
|
20231128,175500,55282715465,3050,3050,3050,3050,0
|
|
20231128,175400,55282715465,3050,3050,3050,3050,0
|
|
20231128,175300,55282715465,3050,3050,3050,3050,0
|
|
20231128,175200,55282715465,3050,3050,3050,3050,0
|
|
20231128,175100,55282715465,3050,3050,3050,3050,0
|
|
20231128,175000,55282715465,3050,3050,3050,3050,0
|
|
20231128,174900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,174800,55282715465,3050,3050,3050,3050,0
|
|
20231128,174700,55282715465,3050,3050,3050,3050,0
|
|
20231128,174600,55282715465,3050,3050,3050,3050,0
|
|
20231128,174500,55282715465,3050,3050,3050,3050,0
|
|
20231128,174400,55282715465,3050,3050,3050,3050,0
|
|
20231128,174300,55282715465,3050,3050,3050,3050,0
|
|
20231128,174200,55282715465,3050,3050,3050,3050,0
|
|
20231128,174100,55282715465,3050,3050,3050,3050,0
|
|
20231128,174000,55282715465,3050,3050,3050,3050,0
|
|
20231128,173900,55282715465,3050,3050,3050,3050,0
|
|
20231128,173800,55282715465,3050,3050,3050,3050,0
|
|
20231128,173700,55282715465,3050,3050,3050,3050,0
|
|
20231128,173600,55282715465,3050,3050,3050,3050,0
|
|
20231128,173500,55282715465,3050,3050,3050,3050,0
|
|
20231128,173400,55282715465,3050,3050,3050,3050,0
|
|
20231128,173300,55282715465,3050,3050,3050,3050,0
|
|
20231128,173200,55282715465,3050,3050,3050,3050,0
|
|
20231128,173100,55282715465,3050,3050,3050,3050,0
|
|
20231128,173000,55282715465,3050,3050,3050,3050,0
|
|
20231128,172900,55282715465,3050,3050,3050,3050,0
|
|
20231128,172800,55282715465,3050,3050,3050,3050,0
|
|
20231128,172700,55282715465,3050,3050,3050,3050,0
|
|
20231128,172600,55282715465,3050,3050,3050,3050,0
|
|
20231128,172500,55282715465,3050,3050,3050,3050,0
|
|
20231128,172400,55282715465,3050,3050,3050,3050,0
|
|
20231128,172300,55282715465,3050,3050,3050,3050,0
|
|
20231128,172200,55282715465,3050,3050,3050,3050,0
|
|
20231128,172100,55282715465,3050,3050,3050,3050,0
|
|
20231128,172000,55282715465,3050,3050,3050,3050,0
|
|
20231128,171900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,171800,55282715465,3050,3050,3050,3050,0
|
|
20231128,171700,55282715465,3050,3050,3050,3050,0
|
|
20231128,171600,55282715465,3050,3050,3050,3050,0
|
|
20231128,171500,55282715465,3050,3050,3050,3050,0
|
|
20231128,171400,55282715465,3050,3050,3050,3050,0
|
|
20231128,171300,55282715465,3050,3050,3050,3050,0
|
|
20231128,171200,55282715465,3050,3050,3050,3050,0
|
|
20231128,171100,55282715465,3050,3050,3050,3050,0
|
|
20231128,171000,55282715465,3050,3050,3050,3050,0
|
|
20231128,170900,55282715465,3050,3050,3050,3050,0
|
|
20231128,170800,55282715465,3050,3050,3050,3050,0
|
|
20231128,170700,55282715465,3050,3050,3050,3050,0
|
|
20231128,170600,55282715465,3050,3050,3050,3050,0
|
|
20231128,170500,55282715465,3050,3050,3050,3050,0
|
|
20231128,170400,55282715465,3050,3050,3050,3050,0
|
|
20231128,170300,55282715465,3050,3050,3050,3050,0
|
|
20231128,170200,55282715465,3050,3050,3050,3050,0
|
|
20231128,170100,55282715465,3050,3050,3050,3050,0
|
|
20231128,170000,55282715465,3050,3050,3050,3050,0
|
|
20231128,165900,55282715465,3050,3050,3050,3050,0
|
|
20231128,165800,55282715465,3050,3050,3050,3050,0
|
|
20231128,165700,55282715465,3050,3050,3050,3050,0
|
|
20231128,165600,55282715465,3050,3050,3050,3050,0
|
|
20231128,165500,55282715465,3050,3050,3050,3050,0
|
|
20231128,165400,55282715465,3050,3050,3050,3050,0
|
|
20231128,165300,55282715465,3050,3050,3050,3050,0
|
|
20231128,165200,55282715465,3050,3050,3050,3050,0
|
|
20231128,165100,55282715465,3050,3050,3050,3050,0
|
|
20231128,165000,55282715465,3050,3050,3050,3050,0
|
|
20231128,164900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,164800,55282715465,3050,3050,3050,3050,0
|
|
20231128,164700,55282715465,3050,3050,3050,3050,0
|
|
20231128,164600,55282715465,3050,3050,3050,3050,0
|
|
20231128,164500,55282715465,3050,3050,3050,3050,0
|
|
20231128,164400,55282715465,3050,3050,3050,3050,0
|
|
20231128,164300,55282715465,3050,3050,3050,3050,0
|
|
20231128,164200,55282715465,3050,3050,3050,3050,0
|
|
20231128,164100,55282715465,3050,3050,3050,3050,0
|
|
20231128,164000,55282715465,3050,3050,3050,3050,0
|
|
20231128,163900,55282715465,3050,3050,3050,3050,0
|
|
20231128,163800,55282715465,3050,3050,3050,3050,0
|
|
20231128,163700,55282715465,3050,3050,3050,3050,0
|
|
20231128,163600,55282715465,3050,3050,3050,3050,0
|
|
20231128,163500,55282715465,3050,3050,3050,3050,0
|
|
20231128,163400,55282715465,3050,3050,3050,3050,0
|
|
20231128,163300,55282715465,3050,3050,3050,3050,0
|
|
20231128,163200,55282715465,3050,3050,3050,3050,0
|
|
20231128,163100,55282715465,3050,3050,3050,3050,0
|
|
20231128,163000,55282715465,3050,3050,3050,3050,0
|
|
20231128,162900,55282715465,3050,3050,3050,3050,0
|
|
20231128,162800,55282715465,3050,3050,3050,3050,0
|
|
20231128,162700,55282715465,3050,3050,3050,3050,0
|
|
20231128,162600,55282715465,3050,3050,3050,3050,0
|
|
20231128,162500,55282715465,3050,3050,3050,3050,0
|
|
20231128,162400,55282715465,3050,3050,3050,3050,0
|
|
20231128,162300,55282715465,3050,3050,3050,3050,0
|
|
20231128,162200,55282715465,3050,3050,3050,3050,0
|
|
20231128,162100,55282715465,3050,3050,3050,3050,0
|
|
20231128,162000,55282715465,3050,3050,3050,3050,0
|
|
20231128,161900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,161800,55282715465,3050,3050,3050,3050,0
|
|
20231128,161700,55282715465,3050,3050,3050,3050,0
|
|
20231128,161600,55282715465,3050,3050,3050,3050,0
|
|
20231128,161500,55282715465,3050,3050,3050,3050,0
|
|
20231128,161400,55282715465,3050,3050,3050,3050,0
|
|
20231128,161300,55282715465,3050,3050,3050,3050,0
|
|
20231128,161200,55282715465,3050,3050,3050,3050,0
|
|
20231128,161100,55282715465,3050,3050,3050,3050,0
|
|
20231128,161000,55282715465,3050,3050,3050,3050,0
|
|
20231128,160900,55282715465,3050,3050,3050,3050,0
|
|
20231128,160800,55282715465,3050,3050,3050,3050,0
|
|
20231128,160700,55282715465,3050,3050,3050,3050,0
|
|
20231128,160600,55282715465,3050,3050,3050,3050,0
|
|
20231128,160500,55282715465,3050,3050,3050,3050,0
|
|
20231128,160400,55282715465,3050,3050,3050,3050,0
|
|
20231128,160300,55282715465,3050,3050,3050,3050,0
|
|
20231128,160200,55282715465,3050,3050,3050,3050,0
|
|
20231128,160100,55282715465,3050,3050,3050,3050,0
|
|
20231128,160000,55282715465,3050,3050,3050,3050,0
|
|
20231128,155900,55282715465,3050,3050,3050,3050,0
|
|
20231128,155800,55282715465,3050,3050,3050,3050,0
|
|
20231128,155700,55282715465,3050,3050,3050,3050,0
|
|
20231128,155600,55282715465,3050,3050,3050,3050,0
|
|
20231128,155500,55282715465,3050,3050,3050,3050,0
|
|
20231128,155400,55282715465,3050,3050,3050,3050,0
|
|
20231128,155300,55282715465,3050,3050,3050,3050,0
|
|
20231128,155200,55282715465,3050,3050,3050,3050,0
|
|
20231128,155100,55282715465,3050,3050,3050,3050,0
|
|
20231128,155000,55282715465,3050,3050,3050,3050,0
|
|
20231128,154900,55282715465,3050,3050,3050,3050,232566
|
|
20231128,154800,55282715465,3050,3050,3050,3050,0
|
|
20231128,154700,55282715465,3050,3050,3050,3050,0
|
|
20231128,154600,55282715465,3050,3050,3050,3050,0
|
|
20231128,154500,55282715465,3050,3050,3050,3050,0
|
|
20231128,154400,55282715465,3050,3050,3050,3050,0
|
|
20231128,154300,55282715465,3050,3050,3050,3050,0
|
|
20231128,154200,55282715465,3050,3050,3050,3050,0
|
|
20231128,154100,55282715465,3050,3050,3050,3050,0
|
|
20231128,154000,55282715465,3050,3050,3050,3050,0
|
|
20231128,153900,55282715465,3050,3050,3050,3050,0
|
|
20231128,153800,55282715465,3050,3050,3050,3050,0
|
|
20231128,153700,55282715465,3050,3050,3050,3050,0
|
|
20231128,153600,55282715465,3050,3050,3050,3050,0
|
|
20231128,153500,55282715465,3050,3050,3050,3050,0
|
|
20231128,153400,55282715465,3050,3050,3050,3050,0
|
|
20231128,153300,55282715465,3050,3050,3050,3050,0
|
|
20231128,153200,55282715465,3050,3050,3050,3050,0
|
|
20231128,153100,55282715465,3050,3050,3050,3050,0
|
|
20231128,153000,55282715465,3050,3050,3050,3050,232566
|
|
20231128,152900,54573389165,3050,3050,3050,3050,0
|
|
20231128,152800,54573389165,3050,3050,3050,3050,0
|
|
20231128,152700,54573389165,3050,3050,3050,3050,0
|
|
20231128,152600,54573389165,3050,3050,3050,3050,0
|
|
20231128,152500,54573389165,3050,3050,3050,3050,0
|
|
20231128,152400,54573389165,3050,3050,3050,3050,0
|
|
20231128,152300,54573389165,3050,3050,3050,3050,0
|
|
20231128,152200,54573389165,3050,3050,3050,3050,0
|
|
20231128,152100,54573389165,3050,3050,3050,3050,0
|
|
20231128,152000,54573389165,3050,3050,3050,3050,0
|
|
20231128,151900,54573389165,3050,3070,3075,3045,75211
|
|
20231128,151800,54343500255,3070,3065,3070,3060,23921
|
|
20231128,151700,54270193270,3070,3060,3075,3060,34934
|
|
20231128,151600,54163060350,3060,3065,3070,3060,30565
|
|
20231128,151500,54069342865,3065,3070,3070,3060,33922
|
|
20231128,151400,53965422320,3065,3075,3075,3065,19606
|
|
20231128,151300,53905211230,3075,3075,3080,3070,15222
|
|
20231128,151200,53858404415,3075,3075,3080,3070,14199
|
|
20231128,151100,53814737805,3075,3080,3080,3070,30487
|
|
20231128,151000,53720944485,3080,3080,3085,3080,6351
|
|
20231128,150900,53701371615,3080,3085,3085,3080,9243
|
|
20231128,150800,53672901730,3080,3075,3085,3075,15073
|
|
20231128,150700,53626480820,3085,3085,3090,3075,14606
|
|
20231128,150600,53581456575,3085,3090,3090,3085,5924
|
|
20231128,150500,53563178675,3085,3095,3095,3085,23693
|
|
20231128,150400,53489976920,3090,3090,3095,3090,2876
|
|
20231128,150300,53481081870,3090,3090,3095,3090,19942
|
|
20231128,150200,53419455910,3090,3075,3090,3075,17384
|
|
20231128,150100,53365850885,3080,3080,3085,3070,14449
|
|
20231128,150000,53321351600,3080,3065,3080,3060,8876
|
|
20231128,145900,53294097395,3060,3065,3065,3055,7826
|
|
20231128,145800,53270171090,3060,3055,3065,3055,12459
|
|
20231128,145700,53232025355,3060,3055,3065,3055,18925
|
|
20231128,145600,53174082435,3055,3055,3060,3050,9088
|
|
20231128,145500,53146317985,3060,3055,3060,3050,4221
|
|
20231128,145400,53133423340,3055,3055,3055,3050,4041
|
|
20231128,145300,53121089695,3050,3050,3055,3045,10055
|
|
20231128,145200,53090425635,3045,3045,3050,3045,3912
|
|
20231128,145100,53078497450,3050,3050,3050,3045,13294
|
|
20231128,145000,53037998830,3045,3055,3060,3045,31911
|
|
20231128,144900,52940679375,3055,3055,3065,3055,7030
|
|
20231128,144800,52919197075,3055,3060,3070,3055,11533
|
|
20231128,144700,52883891445,3060,3065,3070,3055,1702
|
|
20231128,144600,52878683625,3055,3065,3070,3055,15758
|
|
20231128,144500,52830505715,3060,3070,3075,3060,37096
|
|
20231128,144400,52716877055,3075,3090,3090,3070,7556
|
|
20231128,144300,52693629480,3080,3095,3100,3080,13148
|
|
20231128,144200,52653071785,3090,3095,3100,3085,26554
|
|
20231128,144100,52570975540,3090,3090,3100,3085,11923
|
|
20231128,144000,52534087200,3090,3080,3090,3075,8253
|
|
20231128,143900,52508620470,3085,3075,3085,3075,14071
|
|
20231128,143800,52465264670,3080,3070,3080,3070,3617
|
|
20231128,143700,52454152985,3070,3065,3070,3065,6351
|
|
20231128,143600,52434665555,3070,3070,3075,3065,12748
|
|
20231128,143500,52395557820,3075,3080,3080,3070,16311
|
|
20231128,143400,52345419130,3080,3085,3085,3080,9784
|
|
20231128,143300,52315282785,3080,3080,3085,3080,5575
|
|
20231128,143200,52298106190,3085,3080,3085,3080,3256
|
|
20231128,143100,52288070440,3080,3085,3085,3080,6699
|
|
20231128,143000,52267425150,3085,3090,3090,3080,1700
|
|
20231128,142900,52262181860,3080,3085,3090,3080,7750
|
|
20231128,142800,52238260550,3095,3090,3095,3085,4377
|
|
20231128,142700,52224735030,3085,3080,3090,3075,26464
|
|
20231128,142600,52143123490,3085,3085,3085,3080,3522
|
|
20231128,142500,52132271780,3085,3085,3085,3080,1393
|
|
20231128,142400,52127981095,3080,3080,3085,3080,1598
|
|
20231128,142300,52123059195,3080,3090,3090,3080,594
|
|
20231128,142200,52121225915,3090,3085,3095,3080,10222
|
|
20231128,142100,52089699450,3085,3085,3085,3080,4007
|
|
20231128,142000,52077342620,3085,3080,3085,3080,5066
|
|
20231128,141900,52061736940,3080,3075,3085,3075,3894
|
|
20231128,141800,52049749925,3075,3080,3090,3075,6019
|
|
20231128,141700,52031212915,3090,3090,3090,3080,6069
|
|
20231128,141600,52012512990,3080,3085,3090,3075,11978
|
|
20231128,141500,51975614630,3080,3105,3105,3075,24711
|
|
20231128,141400,51899331770,3100,3120,3120,3100,18934
|
|
20231128,141300,51840455600,3120,3115,3125,3115,33234
|
|
20231128,141200,51736766040,3115,3095,3115,3095,15943
|
|
20231128,141100,51687257060,3095,3085,3095,3085,6217
|
|
20231128,141000,51668036570,3085,3100,3100,3085,9880
|
|
20231128,140900,51637498715,3100,3105,3110,3095,34553
|
|
20231128,140800,51530292030,3105,3100,3110,3100,21301
|
|
20231128,140700,51464138370,3105,3095,3105,3090,20212
|
|
20231128,140600,51401482900,3100,3085,3100,3085,16171
|
|
20231128,140500,51351479090,3085,3075,3085,3075,5537
|
|
20231128,140400,51334399510,3080,3075,3085,3075,8266
|
|
20231128,140300,51308957640,3075,3065,3075,3065,3022
|
|
20231128,140200,51299674575,3070,3075,3075,3060,7949
|
|
20231128,140100,51275292385,3080,3090,3095,3060,35822
|
|
20231128,140000,51164948125,3085,3070,3090,3070,24518
|
|
20231128,135900,51089356200,3070,3065,3070,3065,8422
|
|
20231128,135800,51063530085,3065,3065,3065,3060,5228
|
|
20231128,135700,51047530630,3060,3060,3060,3055,3421
|
|
20231128,135600,51037064890,3055,3060,3060,3055,2157
|
|
20231128,135500,51030464865,3060,3065,3065,3055,3209
|
|
20231128,135400,51020645690,3060,3065,3065,3060,1545
|
|
20231128,135300,51015916215,3060,3055,3065,3055,7533
|
|
20231128,135200,50992872355,3060,3055,3060,3055,2767
|
|
20231128,135100,50984415340,3055,3060,3060,3055,4041
|
|
20231128,135000,50972062905,3055,3060,3065,3055,9922
|
|
20231128,134900,50941724655,3060,3060,3060,3055,4421
|
|
20231128,134800,50928207085,3055,3065,3065,3055,1598
|
|
20231128,134700,50923319250,3060,3060,3065,3060,4863
|
|
20231128,134600,50908438225,3060,3055,3060,3055,7344
|
|
20231128,134500,50885977200,3055,3055,3060,3050,6089
|
|
20231128,134400,50867386235,3050,3055,3055,3050,4859
|
|
20231128,134300,50852551510,3055,3050,3055,3050,559
|
|
20231128,134200,50850845790,3050,3050,3065,3050,25599
|
|
20231128,134100,50772556640,3060,3065,3070,3050,24255
|
|
20231128,134000,50698334655,3060,3045,3065,3040,25747
|
|
20231128,133900,50619691745,3045,3040,3045,3035,4486
|
|
20231128,133800,50606057825,3040,3035,3045,3035,7341
|
|
20231128,133700,50583774700,3045,3040,3045,3035,4944
|
|
20231128,133600,50568749605,3035,3045,3045,3035,5288
|
|
20231128,133500,50552682870,3045,3045,3050,3040,9181
|
|
20231128,133400,50524748600,3040,3045,3045,3040,7251
|
|
20231128,133300,50502682835,3045,3035,3045,3035,4063
|
|
20231128,133200,50490329495,3035,3030,3035,3030,10439
|
|
20231128,133100,50458687480,3030,3040,3040,3030,4644
|
|
20231128,133000,50444601630,3040,3035,3040,3030,18710
|
|
20231128,132900,50387890255,3030,3035,3035,3030,12643
|
|
20231128,132800,50349545050,3035,3035,3040,3030,6042
|
|
20231128,132700,50331212990,3035,3030,3040,3030,25250
|
|
20231128,132600,50254676345,3030,3035,3035,3030,29246
|
|
20231128,132500,50166049230,3035,3035,3040,3030,46536
|
|
20231128,132400,50024852440,3035,3040,3045,3035,25633
|
|
20231128,132300,49947024095,3040,3045,3050,3035,39081
|
|
20231128,132200,49828196060,3045,3060,3060,3045,46725
|
|
20231128,132100,49685705170,3060,3075,3075,3055,31881
|
|
20231128,132000,49588046630,3075,3055,3075,3055,12776
|
|
20231128,131900,49548902730,3055,3055,3060,3055,8743
|
|
20231128,131800,49522182520,3055,3070,3070,3055,12329
|
|
20231128,131700,49484419680,3070,3090,3090,3065,24746
|
|
20231128,131600,49408216100,3085,3070,3090,3065,24645
|
|
20231128,131500,49332311935,3065,3055,3070,3055,18417
|
|
20231128,131400,49275958505,3060,3055,3060,3055,9647
|
|
20231128,131300,49246484050,3055,3065,3065,3055,19538
|
|
20231128,131200,49186743160,3060,3065,3070,3060,30331
|
|
20231128,131100,49093891450,3065,3070,3075,3065,19097
|
|
20231128,131000,49035287595,3075,3075,3080,3070,12208
|
|
20231128,130900,48997780480,3075,3075,3080,3070,9360
|
|
20231128,130800,48969027815,3075,3075,3075,3070,7361
|
|
20231128,130700,48946415225,3075,3075,3085,3070,15679
|
|
20231128,130600,48898197070,3080,3090,3095,3080,9014
|
|
20231128,130500,48870380235,3090,3085,3095,3080,8149
|
|
20231128,130400,48845233850,3080,3080,3085,3075,10402
|
|
20231128,130300,48813184330,3080,3070,3085,3065,12081
|
|
20231128,130200,48776061895,3070,3075,3075,3065,42753
|
|
20231128,130100,48644813795,3075,3085,3090,3075,32559
|
|
20231128,130000,48544602460,3085,3080,3085,3080,12954
|
|
20231128,125900,48504693755,3080,3090,3090,3075,35287
|
|
20231128,125800,48395927050,3090,3095,3095,3085,20449
|
|
20231128,125700,48332762410,3095,3105,3105,3095,15002
|
|
20231128,125600,48286290290,3105,3100,3105,3100,4986
|
|
20231128,125500,48270831440,3100,3105,3105,3100,9820
|
|
20231128,125400,48240388035,3105,3110,3110,3100,5760
|
|
20231128,125300,48222503210,3110,3105,3110,3100,6388
|
|
20231128,125200,48202669180,3105,3095,3105,3095,5409
|
|
20231128,125100,48185888700,3110,3090,3110,3090,7760
|
|
20231128,125000,48161899360,3095,3095,3100,3090,22645
|
|
20231128,124900,48091864720,3100,3110,3110,3100,34163
|
|
20231128,124800,47985909830,3105,3105,3115,3105,4295
|
|
20231128,124700,47972557070,3105,3120,3120,3105,8786
|
|
20231128,124600,47945234990,3115,3110,3120,3110,5256
|
|
20231128,124500,47928866495,3110,3115,3115,3110,1424
|
|
20231128,124400,47924435505,3115,3105,3115,3105,3189
|
|
20231128,124300,47914532800,3105,3110,3120,3105,20147
|
|
20231128,124200,47851905895,3110,3110,3110,3105,4204
|
|
20231128,124100,47838847380,3110,3110,3115,3105,20224
|
|
20231128,124000,47775946830,3110,3115,3115,3110,4300
|
|
20231128,123900,47762564315,3115,3110,3115,3110,4019
|
|
20231128,123800,47750064565,3110,3110,3110,3110,5337
|
|
20231128,123700,47733466495,3115,3115,3115,3110,13198
|
|
20231128,123600,47692402960,3115,3120,3120,3115,6847
|
|
20231128,123500,47671072755,3120,3115,3120,3115,2608
|
|
20231128,123400,47662944640,3115,3120,3120,3115,2235
|
|
20231128,123300,47655978525,3120,3120,3130,3120,423
|
|
20231128,123200,47654656740,3115,3125,3130,3115,9253
|
|
20231128,123100,47625803340,3125,3125,3130,3125,3649
|
|
20231128,123000,47614400210,3125,3130,3130,3125,5566
|
|
20231128,122900,47596992465,3125,3120,3130,3120,3382
|
|
20231128,122800,47586425030,3120,3120,3125,3120,2658
|
|
20231128,122700,47578128355,3120,3120,3125,3120,8462
|
|
20231128,122600,47551718600,3125,3125,3130,3120,4745
|
|
20231128,122500,47536903500,3130,3125,3130,3120,3412
|
|
20231128,122400,47526240985,3125,3125,3130,3125,1061
|
|
20231128,122300,47522924290,3125,3125,3130,3125,2151
|
|
20231128,122200,47516202155,3125,3125,3130,3125,3952
|
|
20231128,122100,47503851900,3125,3125,3130,3125,4195
|
|
20231128,122000,47490741590,3130,3125,3130,3120,3320
|
|
20231128,121900,47480365680,3130,3130,3130,3125,1996
|
|
20231128,121800,47474127920,3125,3125,3130,3125,1575
|
|
20231128,121700,47469204885,3125,3135,3135,3125,11911
|
|
20231128,121600,47431913195,3130,3145,3150,3130,17840
|
|
20231128,121500,47375907610,3150,3140,3155,3140,10278
|
|
20231128,121400,47343552555,3145,3130,3145,3125,10459
|
|
20231128,121300,47310772575,3125,3120,3130,3120,3059
|
|
20231128,121200,47301228440,3120,3115,3130,3115,4821
|
|
20231128,121100,47286182910,3120,3120,3120,3110,11522
|
|
20231128,121000,47250290570,3115,3115,3120,3115,10416
|
|
20231128,120900,47217842975,3115,3115,3120,3110,10144
|
|
20231128,120800,47186247315,3115,3125,3125,3115,7438
|
|
20231128,120700,47163036470,3125,3130,3135,3125,1780
|
|
20231128,120600,47157472170,3125,3125,3135,3125,1875
|
|
20231128,120500,47151612685,3125,3130,3135,3125,7498
|
|
20231128,120400,47128178580,3125,3145,3150,3125,15147
|
|
20231128,120300,47080693610,3145,3155,3160,3145,23333
|
|
20231128,120200,47007135395,3155,3160,3165,3155,11693
|
|
20231128,120100,46970180655,3160,3150,3165,3150,27955
|
|
20231128,120000,46881904520,3145,3145,3150,3140,8212
|
|
20231128,115900,46856077615,3140,3140,3140,3135,10749
|
|
20231128,115800,46822341740,3140,3140,3145,3135,13354
|
|
20231128,115700,46780431240,3145,3120,3145,3120,11520
|
|
20231128,115600,46744335165,3120,3120,3120,3115,2182
|
|
20231128,115500,46737530005,3120,3125,3125,3115,5709
|
|
20231128,115400,46719716925,3120,3115,3125,3115,1862
|
|
20231128,115300,46713910830,3115,3120,3120,3115,1142
|
|
20231128,115200,46710349915,3120,3115,3120,3115,8131
|
|
20231128,115100,46685000750,3120,3115,3120,3115,2998
|
|
20231128,115000,46675658600,3120,3135,3135,3115,11303
|
|
20231128,114900,46640351530,3135,3140,3140,3125,20321
|
|
20231128,114800,46576638910,3135,3140,3150,3135,29878
|
|
20231128,114700,46482764975,3135,3120,3145,3120,25618
|
|
20231128,114600,46402483335,3125,3110,3130,3105,24953
|
|
20231128,114500,46324777415,3110,3105,3110,3105,6085
|
|
20231128,114400,46305877695,3105,3105,3110,3105,1472
|
|
20231128,114300,46301305095,3105,3110,3110,3105,12544
|
|
20231128,114200,46262344400,3110,3110,3115,3110,3282
|
|
20231128,114100,46252136855,3110,3110,3115,3110,3678
|
|
20231128,114000,46240698085,3110,3110,3115,3110,2811
|
|
20231128,113900,46231949770,3110,3120,3120,3110,7073
|
|
20231128,113800,46209923460,3120,3120,3120,3115,7310
|
|
20231128,113700,46187147645,3115,3115,3120,3110,2695
|
|
20231128,113600,46178756230,3115,3110,3115,3105,4532
|
|
20231128,113500,46164660925,3110,3115,3115,3110,8753
|
|
20231128,113400,46137404525,3110,3110,3115,3110,6825
|
|
20231128,113300,46116159150,3110,3105,3110,3100,1182
|
|
20231128,113200,46112487905,3105,3095,3105,3095,7569
|
|
20231128,113100,46089036205,3095,3100,3110,3095,12381
|
|
20231128,113000,46050681105,3100,3115,3115,3100,33811
|
|
20231128,112900,45945670945,3115,3115,3115,3110,13405
|
|
20231128,112800,45903967510,3115,3110,3115,3110,3553
|
|
20231128,112700,45892903125,3105,3110,3115,3105,15522
|
|
20231128,112600,45844632090,3110,3120,3120,3110,18943
|
|
20231128,112500,45785658550,3115,3110,3120,3110,6583
|
|
20231128,112400,45765140125,3120,3115,3125,3110,20715
|
|
20231128,112300,45700543295,3110,3120,3125,3110,19407
|
|
20231128,112200,45640044790,3120,3120,3125,3115,7891
|
|
20231128,112100,45615436435,3115,3115,3120,3110,11013
|
|
20231128,112000,45581120995,3115,3105,3120,3105,19059
|
|
20231128,111900,45521821275,3100,3105,3105,3095,46004
|
|
20231128,111800,45379265735,3100,3145,3145,3100,134125
|
|
20231128,111700,44961439250,3145,3135,3145,3130,21982
|
|
20231128,111600,44892445355,3140,3120,3140,3115,17895
|
|
20231128,111500,44836540655,3120,3125,3125,3115,12686
|
|
20231128,111400,44796974830,3125,3120,3130,3120,15984
|
|
20231128,111300,44747100770,3125,3120,3135,3115,16669
|
|
20231128,111200,44695068910,3130,3120,3135,3120,7090
|
|
20231128,111100,44672890705,3135,3125,3135,3120,21896
|
|
20231128,111000,44604519685,3125,3130,3135,3120,32983
|
|
20231128,110900,44501458110,3130,3135,3140,3130,19750
|
|
20231128,110800,44439598865,3135,3140,3145,3135,8134
|
|
20231128,110700,44414058460,3140,3145,3145,3135,12939
|
|
20231128,110600,44373432465,3145,3145,3145,3140,4214
|
|
20231128,110500,44360179445,3145,3135,3150,3135,2171
|
|
20231128,110400,44353351340,3150,3135,3150,3130,4803
|
|
20231128,110300,44338289190,3135,3145,3150,3130,21158
|
|
20231128,110200,44271880530,3150,3150,3150,3140,11714
|
|
20231128,110100,44235025400,3150,3145,3150,3145,3726
|
|
20231128,110000,44223304680,3145,3165,3170,3145,30773
|
|
20231128,105900,44126199015,3165,3140,3170,3140,18045
|
|
20231128,105800,44069227815,3145,3150,3150,3145,8001
|
|
20231128,105700,44044063800,3150,3145,3150,3140,2595
|
|
20231128,105600,44035902480,3145,3135,3150,3135,7394
|
|
20231128,105500,44012657650,3135,3130,3140,3130,17190
|
|
20231128,105400,43958780185,3130,3135,3140,3130,21476
|
|
20231128,105300,43891523450,3135,3140,3140,3130,11051
|
|
20231128,105200,43856894965,3135,3140,3140,3135,12766
|
|
20231128,105100,43816860015,3145,3135,3145,3135,15873
|
|
20231128,105000,43767071005,3135,3150,3150,3135,13016
|
|
20231128,104900,43726196970,3150,3140,3150,3140,11572
|
|
20231128,104800,43689787625,3150,3160,3160,3140,31911
|
|
20231128,104700,43589374505,3155,3150,3165,3130,49681
|
|
20231128,104600,43433256220,3155,3175,3175,3150,51602
|
|
20231128,104500,43270335400,3170,3175,3180,3170,6874
|
|
20231128,104400,43248504090,3180,3180,3180,3165,22602
|
|
20231128,104300,43176770370,3180,3180,3190,3175,4348
|
|
20231128,104200,43162943455,3180,3175,3190,3175,14564
|
|
20231128,104100,43116655470,3175,3185,3185,3170,40219
|
|
20231128,104000,42988930385,3185,3190,3190,3180,17268
|
|
20231128,103900,42933927135,3190,3195,3200,3190,9606
|
|
20231128,103800,42903246050,3195,3190,3200,3190,6204
|
|
20231128,103700,42883427425,3190,3190,3205,3190,24084
|
|
20231128,103600,42806487435,3190,3205,3215,3190,29774
|
|
20231128,103500,42711007390,3200,3195,3205,3190,10693
|
|
20231128,103400,42676827480,3195,3180,3200,3180,16250
|
|
20231128,103300,42624939585,3180,3180,3200,3175,23136
|
|
20231128,103200,42551272205,3180,3190,3190,3175,17775
|
|
20231128,103100,42494656085,3185,3190,3200,3180,14135
|
|
20231128,103000,42449589000,3195,3215,3220,3180,67176
|
|
20231128,102900,42234794185,3215,3225,3230,3210,24141
|
|
20231128,102800,42157109895,3230,3220,3235,3220,40128
|
|
20231128,102700,42027582360,3225,3220,3225,3215,26253
|
|
20231128,102600,41943055315,3220,3220,3225,3215,40084
|
|
20231128,102500,41813986185,3220,3210,3220,3200,23348
|
|
20231128,102400,41739006955,3210,3195,3210,3190,26908
|
|
20231128,102300,41652752050,3205,3205,3210,3185,32045
|
|
20231128,102200,41550081410,3200,3165,3200,3160,36862
|
|
20231128,102100,41432836490,3165,3170,3175,3165,18395
|
|
20231128,102000,41374539190,3175,3180,3180,3170,14829
|
|
20231128,101900,41327479820,3180,3180,3185,3175,36486
|
|
20231128,101800,41211450275,3180,3180,3185,3180,19518
|
|
20231128,101700,41149357950,3185,3190,3195,3185,27689
|
|
20231128,101600,41061117320,3190,3185,3200,3185,29723
|
|
20231128,101500,40966308820,3185,3210,3215,3180,60021
|
|
20231128,101400,40774249855,3215,3215,3225,3210,112550
|
|
20231128,101300,40412291620,3215,3195,3230,3190,143477
|
|
20231128,101200,39951857500,3195,3175,3195,3175,86584
|
|
20231128,101100,39676077530,3175,3160,3180,3160,35045
|
|
20231128,101000,39564866770,3160,3145,3160,3145,8818
|
|
20231128,100900,39537085695,3150,3145,3150,3135,5358
|
|
20231128,100800,39520247305,3140,3140,3150,3135,28282
|
|
20231128,100700,39431428865,3140,3155,3155,3140,41343
|
|
20231128,100600,39301446110,3150,3160,3160,3150,15996
|
|
20231128,100500,39250965490,3160,3170,3175,3160,24126
|
|
20231128,100400,39174560365,3175,3150,3175,3150,20528
|
|
20231128,100300,39109721770,3160,3160,3160,3150,25448
|
|
20231128,100200,39029478375,3160,3175,3185,3150,107174
|
|
20231128,100100,38689851535,3175,3160,3175,3160,31692
|
|
20231128,100000,38589518670,3165,3160,3165,3145,73834
|
|
20231128,095900,38356646615,3165,3155,3175,3150,169529
|
|
20231128,095800,37820149600,3160,3115,3165,3110,176101
|
|
20231128,095700,37267056570,3110,3100,3115,3085,59115
|
|
20231128,095600,37083899665,3110,3105,3110,3100,11612
|
|
20231128,095500,37047853640,3110,3115,3120,3100,32773
|
|
20231128,095400,36946100275,3110,3125,3125,3105,42289
|
|
20231128,095300,36814296695,3125,3120,3125,3115,55416
|
|
20231128,095200,36641338250,3120,3120,3125,3110,29253
|
|
20231128,095100,36550150260,3110,3095,3115,3090,50586
|
|
20231128,095000,36392976995,3100,3105,3115,3085,110641
|
|
20231128,094900,36049933575,3105,3100,3110,3095,111725
|
|
20231128,094800,35703493180,3100,3080,3100,3080,54666
|
|
20231128,094700,35534622920,3080,3060,3085,3055,75865
|
|
20231128,094600,35301909760,3060,3045,3070,3045,102711
|
|
20231128,094500,34988008140,3050,3080,3085,3045,196006
|
|
20231128,094400,34388397165,3080,3095,3105,3080,109185
|
|
20231128,094300,34050483495,3095,3080,3105,3075,117396
|
|
20231128,094200,33687119820,3080,3065,3100,3050,192373
|
|
20231128,094100,33094519655,3060,3135,3145,3020,451770
|
|
20231128,094000,31694139405,3130,3130,3130,3130,0
|
|
20231128,093900,31694139405,3130,3130,3130,3130,0
|
|
20231128,093800,31694139405,3130,3160,3175,3130,224295
|
|
20231128,093700,30988167015,3160,3155,3165,3150,95155
|
|
20231128,093600,30687503025,3155,3150,3165,3140,184980
|
|
20231128,093500,30104698225,3165,3185,3190,3140,311680
|
|
20231128,093400,29119359810,3190,3225,3230,3175,294482
|
|
20231128,093300,28176601400,3230,3220,3235,3220,108136
|
|
20231128,093200,27827776285,3225,3245,3245,3215,207232
|
|
20231128,093100,27158716535,3245,3235,3255,3235,97863
|
|
20231128,093000,26841197585,3235,3245,3270,3235,137822
|
|
20231128,092900,26393284475,3250,3290,3295,3235,206870
|
|
20231128,092800,25719167945,3290,3315,3325,3275,91726
|
|
20231128,092700,25416660090,3305,3290,3330,3280,127554
|
|
20231128,092600,24994986435,3290,3285,3295,3275,81855
|
|
20231128,092500,24726300205,3290,3295,3310,3270,298143
|
|
20231128,092400,23746737595,3300,3320,3330,3295,92785
|
|
20231128,092300,23439940795,3320,3320,3335,3310,74328
|
|
20231128,092200,23193287550,3330,3340,3345,3320,88327
|
|
20231128,092100,22899167340,3340,3350,3355,3330,63051
|
|
20231128,092000,22688569005,3355,3375,3385,3350,146702
|
|
20231128,091900,22194727010,3375,3335,3375,3330,214738
|
|
20231128,091800,21474101605,3335,3325,3335,3320,50740
|
|
20231128,091700,21305356975,3325,3330,3330,3315,59090
|
|
20231128,091600,21108951030,3330,3320,3330,3310,136130
|
|
20231128,091500,20657298150,3320,3350,3355,3285,474162
|
|
20231128,091400,19084354550,3350,3360,3360,3350,97990
|
|
20231128,091300,18755830550,3360,3330,3365,3330,121319
|
|
20231128,091200,18349930115,3330,3360,3375,3330,207272
|
|
20231128,091100,17656615910,3360,3370,3375,3335,235798
|
|
20231128,091000,16866634960,3370,3410,3415,3350,344310
|
|
20231128,090900,15703850125,3415,3405,3425,3400,54629
|
|
20231128,090800,15517439725,3400,3430,3435,3390,168613
|
|
20231128,090700,14943287675,3435,3420,3450,3410,123676
|
|
20231128,090600,14518235135,3420,3395,3450,3385,218547
|
|
20231128,090500,13770849055,3390,3385,3410,3370,287330
|
|
20231128,090400,12797323720,3385,3460,3475,3365,531423
|
|
20231128,090300,10985904635,3460,3515,3515,3445,393173
|
|
20231128,090200,9615443080,3505,3510,3540,3445,497241
|
|
20231128,090100,7871674860,3500,3445,3545,3435,809622
|
|
20231128,090000,5041580480,3445,3475,3525,3435,1448492
|