743 lines
38 KiB
CSV
743 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,212000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,211900,38985552380,3040,3040,3040,3040,0
|
|
20231129,211800,38985552380,3040,3040,3040,3040,0
|
|
20231129,211700,38985552380,3040,3040,3040,3040,0
|
|
20231129,211600,38985552380,3040,3040,3040,3040,0
|
|
20231129,211500,38985552380,3040,3040,3040,3040,0
|
|
20231129,211400,38985552380,3040,3040,3040,3040,0
|
|
20231129,211300,38985552380,3040,3040,3040,3040,0
|
|
20231129,211200,38985552380,3040,3040,3040,3040,0
|
|
20231129,211100,38985552380,3040,3040,3040,3040,0
|
|
20231129,211000,38985552380,3040,3040,3040,3040,0
|
|
20231129,210900,38985552380,3040,3040,3040,3040,0
|
|
20231129,210800,38985552380,3040,3040,3040,3040,0
|
|
20231129,210700,38985552380,3040,3040,3040,3040,0
|
|
20231129,210600,38985552380,3040,3040,3040,3040,0
|
|
20231129,210500,38985552380,3040,3040,3040,3040,0
|
|
20231129,210400,38985552380,3040,3040,3040,3040,0
|
|
20231129,210300,38985552380,3040,3040,3040,3040,0
|
|
20231129,210200,38985552380,3040,3040,3040,3040,0
|
|
20231129,210100,38985552380,3040,3040,3040,3040,0
|
|
20231129,210000,38985552380,3040,3040,3040,3040,0
|
|
20231129,205900,38985552380,3040,3040,3040,3040,0
|
|
20231129,205800,38985552380,3040,3040,3040,3040,0
|
|
20231129,205700,38985552380,3040,3040,3040,3040,0
|
|
20231129,205600,38985552380,3040,3040,3040,3040,0
|
|
20231129,205500,38985552380,3040,3040,3040,3040,0
|
|
20231129,205400,38985552380,3040,3040,3040,3040,0
|
|
20231129,205300,38985552380,3040,3040,3040,3040,0
|
|
20231129,205200,38985552380,3040,3040,3040,3040,0
|
|
20231129,205100,38985552380,3040,3040,3040,3040,0
|
|
20231129,205000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,204900,38985552380,3040,3040,3040,3040,0
|
|
20231129,204800,38985552380,3040,3040,3040,3040,0
|
|
20231129,204700,38985552380,3040,3040,3040,3040,0
|
|
20231129,204600,38985552380,3040,3040,3040,3040,0
|
|
20231129,204500,38985552380,3040,3040,3040,3040,0
|
|
20231129,204400,38985552380,3040,3040,3040,3040,0
|
|
20231129,204300,38985552380,3040,3040,3040,3040,0
|
|
20231129,204200,38985552380,3040,3040,3040,3040,0
|
|
20231129,204100,38985552380,3040,3040,3040,3040,0
|
|
20231129,204000,38985552380,3040,3040,3040,3040,0
|
|
20231129,203900,38985552380,3040,3040,3040,3040,0
|
|
20231129,203800,38985552380,3040,3040,3040,3040,0
|
|
20231129,203700,38985552380,3040,3040,3040,3040,0
|
|
20231129,203600,38985552380,3040,3040,3040,3040,0
|
|
20231129,203500,38985552380,3040,3040,3040,3040,0
|
|
20231129,203400,38985552380,3040,3040,3040,3040,0
|
|
20231129,203300,38985552380,3040,3040,3040,3040,0
|
|
20231129,203200,38985552380,3040,3040,3040,3040,0
|
|
20231129,203100,38985552380,3040,3040,3040,3040,0
|
|
20231129,203000,38985552380,3040,3040,3040,3040,0
|
|
20231129,202900,38985552380,3040,3040,3040,3040,0
|
|
20231129,202800,38985552380,3040,3040,3040,3040,0
|
|
20231129,202700,38985552380,3040,3040,3040,3040,0
|
|
20231129,202600,38985552380,3040,3040,3040,3040,0
|
|
20231129,202500,38985552380,3040,3040,3040,3040,0
|
|
20231129,202400,38985552380,3040,3040,3040,3040,0
|
|
20231129,202300,38985552380,3040,3040,3040,3040,0
|
|
20231129,202200,38985552380,3040,3040,3040,3040,0
|
|
20231129,202100,38985552380,3040,3040,3040,3040,0
|
|
20231129,202000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,201900,38985552380,3040,3040,3040,3040,0
|
|
20231129,201800,38985552380,3040,3040,3040,3040,0
|
|
20231129,201700,38985552380,3040,3040,3040,3040,0
|
|
20231129,201600,38985552380,3040,3040,3040,3040,0
|
|
20231129,201500,38985552380,3040,3040,3040,3040,0
|
|
20231129,201400,38985552380,3040,3040,3040,3040,0
|
|
20231129,201300,38985552380,3040,3040,3040,3040,0
|
|
20231129,201200,38985552380,3040,3040,3040,3040,0
|
|
20231129,201100,38985552380,3040,3040,3040,3040,0
|
|
20231129,201000,38985552380,3040,3040,3040,3040,0
|
|
20231129,200900,38985552380,3040,3040,3040,3040,0
|
|
20231129,200800,38985552380,3040,3040,3040,3040,0
|
|
20231129,200700,38985552380,3040,3040,3040,3040,0
|
|
20231129,200600,38985552380,3040,3040,3040,3040,0
|
|
20231129,200500,38985552380,3040,3040,3040,3040,0
|
|
20231129,200400,38985552380,3040,3040,3040,3040,0
|
|
20231129,200300,38985552380,3040,3040,3040,3040,0
|
|
20231129,200200,38985552380,3040,3040,3040,3040,0
|
|
20231129,200100,38985552380,3040,3040,3040,3040,0
|
|
20231129,200000,38985552380,3040,3040,3040,3040,0
|
|
20231129,195900,38985552380,3040,3040,3040,3040,0
|
|
20231129,195800,38985552380,3040,3040,3040,3040,0
|
|
20231129,195700,38985552380,3040,3040,3040,3040,0
|
|
20231129,195600,38985552380,3040,3040,3040,3040,0
|
|
20231129,195500,38985552380,3040,3040,3040,3040,0
|
|
20231129,195400,38985552380,3040,3040,3040,3040,0
|
|
20231129,195300,38985552380,3040,3040,3040,3040,0
|
|
20231129,195200,38985552380,3040,3040,3040,3040,0
|
|
20231129,195100,38985552380,3040,3040,3040,3040,0
|
|
20231129,195000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,194900,38985552380,3040,3040,3040,3040,0
|
|
20231129,194800,38985552380,3040,3040,3040,3040,0
|
|
20231129,194700,38985552380,3040,3040,3040,3040,0
|
|
20231129,194600,38985552380,3040,3040,3040,3040,0
|
|
20231129,194500,38985552380,3040,3040,3040,3040,0
|
|
20231129,194400,38985552380,3040,3040,3040,3040,0
|
|
20231129,194300,38985552380,3040,3040,3040,3040,0
|
|
20231129,194200,38985552380,3040,3040,3040,3040,0
|
|
20231129,194100,38985552380,3040,3040,3040,3040,0
|
|
20231129,194000,38985552380,3040,3040,3040,3040,0
|
|
20231129,193900,38985552380,3040,3040,3040,3040,0
|
|
20231129,193800,38985552380,3040,3040,3040,3040,0
|
|
20231129,193700,38985552380,3040,3040,3040,3040,0
|
|
20231129,193600,38985552380,3040,3040,3040,3040,0
|
|
20231129,193500,38985552380,3040,3040,3040,3040,0
|
|
20231129,193400,38985552380,3040,3040,3040,3040,0
|
|
20231129,193300,38985552380,3040,3040,3040,3040,0
|
|
20231129,193200,38985552380,3040,3040,3040,3040,0
|
|
20231129,193100,38985552380,3040,3040,3040,3040,0
|
|
20231129,193000,38985552380,3040,3040,3040,3040,0
|
|
20231129,192900,38985552380,3040,3040,3040,3040,0
|
|
20231129,192800,38985552380,3040,3040,3040,3040,0
|
|
20231129,192700,38985552380,3040,3040,3040,3040,0
|
|
20231129,192600,38985552380,3040,3040,3040,3040,0
|
|
20231129,192500,38985552380,3040,3040,3040,3040,0
|
|
20231129,192400,38985552380,3040,3040,3040,3040,0
|
|
20231129,192300,38985552380,3040,3040,3040,3040,0
|
|
20231129,192200,38985552380,3040,3040,3040,3040,0
|
|
20231129,192100,38985552380,3040,3040,3040,3040,0
|
|
20231129,192000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,191900,38985552380,3040,3040,3040,3040,0
|
|
20231129,191800,38985552380,3040,3040,3040,3040,0
|
|
20231129,191700,38985552380,3040,3040,3040,3040,0
|
|
20231129,191600,38985552380,3040,3040,3040,3040,0
|
|
20231129,191500,38985552380,3040,3040,3040,3040,0
|
|
20231129,191400,38985552380,3040,3040,3040,3040,0
|
|
20231129,191300,38985552380,3040,3040,3040,3040,0
|
|
20231129,191200,38985552380,3040,3040,3040,3040,0
|
|
20231129,191100,38985552380,3040,3040,3040,3040,0
|
|
20231129,191000,38985552380,3040,3040,3040,3040,0
|
|
20231129,190900,38985552380,3040,3040,3040,3040,0
|
|
20231129,190800,38985552380,3040,3040,3040,3040,0
|
|
20231129,190700,38985552380,3040,3040,3040,3040,0
|
|
20231129,190600,38985552380,3040,3040,3040,3040,0
|
|
20231129,190500,38985552380,3040,3040,3040,3040,0
|
|
20231129,190400,38985552380,3040,3040,3040,3040,0
|
|
20231129,190300,38985552380,3040,3040,3040,3040,0
|
|
20231129,190200,38985552380,3040,3040,3040,3040,0
|
|
20231129,190100,38985552380,3040,3040,3040,3040,0
|
|
20231129,190000,38985552380,3040,3040,3040,3040,0
|
|
20231129,185900,38985552380,3040,3040,3040,3040,0
|
|
20231129,185800,38985552380,3040,3040,3040,3040,0
|
|
20231129,185700,38985552380,3040,3040,3040,3040,0
|
|
20231129,185600,38985552380,3040,3040,3040,3040,0
|
|
20231129,185500,38985552380,3040,3040,3040,3040,0
|
|
20231129,185400,38985552380,3040,3040,3040,3040,0
|
|
20231129,185300,38985552380,3040,3040,3040,3040,0
|
|
20231129,185200,38985552380,3040,3040,3040,3040,0
|
|
20231129,185100,38985552380,3040,3040,3040,3040,0
|
|
20231129,185000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,184900,38985552380,3040,3040,3040,3040,0
|
|
20231129,184800,38985552380,3040,3040,3040,3040,0
|
|
20231129,184700,38985552380,3040,3040,3040,3040,0
|
|
20231129,184600,38985552380,3040,3040,3040,3040,0
|
|
20231129,184500,38985552380,3040,3040,3040,3040,0
|
|
20231129,184400,38985552380,3040,3040,3040,3040,0
|
|
20231129,184300,38985552380,3040,3040,3040,3040,0
|
|
20231129,184200,38985552380,3040,3040,3040,3040,0
|
|
20231129,184100,38985552380,3040,3040,3040,3040,0
|
|
20231129,184000,38985552380,3040,3040,3040,3040,0
|
|
20231129,183900,38985552380,3040,3040,3040,3040,0
|
|
20231129,183800,38985552380,3040,3040,3040,3040,0
|
|
20231129,183700,38985552380,3040,3040,3040,3040,0
|
|
20231129,183600,38985552380,3040,3040,3040,3040,0
|
|
20231129,183500,38985552380,3040,3040,3040,3040,0
|
|
20231129,183400,38985552380,3040,3040,3040,3040,0
|
|
20231129,183300,38985552380,3040,3040,3040,3040,0
|
|
20231129,183200,38985552380,3040,3040,3040,3040,0
|
|
20231129,183100,38985552380,3040,3040,3040,3040,0
|
|
20231129,183000,38985552380,3040,3040,3040,3040,0
|
|
20231129,182900,38985552380,3040,3040,3040,3040,0
|
|
20231129,182800,38985552380,3040,3040,3040,3040,0
|
|
20231129,182700,38985552380,3040,3040,3040,3040,0
|
|
20231129,182600,38985552380,3040,3040,3040,3040,0
|
|
20231129,182500,38985552380,3040,3040,3040,3040,0
|
|
20231129,182400,38985552380,3040,3040,3040,3040,0
|
|
20231129,182300,38985552380,3040,3040,3040,3040,0
|
|
20231129,182200,38985552380,3040,3040,3040,3040,0
|
|
20231129,182100,38985552380,3040,3040,3040,3040,0
|
|
20231129,182000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,181900,38985552380,3040,3040,3040,3040,0
|
|
20231129,181800,38985552380,3040,3040,3040,3040,0
|
|
20231129,181700,38985552380,3040,3040,3040,3040,0
|
|
20231129,181600,38985552380,3040,3040,3040,3040,0
|
|
20231129,181500,38985552380,3040,3040,3040,3040,0
|
|
20231129,181400,38985552380,3040,3040,3040,3040,0
|
|
20231129,181300,38985552380,3040,3040,3040,3040,0
|
|
20231129,181200,38985552380,3040,3040,3040,3040,0
|
|
20231129,181100,38985552380,3040,3040,3040,3040,0
|
|
20231129,181000,38985552380,3040,3040,3040,3040,0
|
|
20231129,180900,38985552380,3040,3040,3040,3040,0
|
|
20231129,180800,38985552380,3040,3040,3040,3040,0
|
|
20231129,180700,38985552380,3040,3040,3040,3040,0
|
|
20231129,180600,38985552380,3040,3040,3040,3040,0
|
|
20231129,180500,38985552380,3040,3040,3040,3040,0
|
|
20231129,180400,38985552380,3040,3040,3040,3040,0
|
|
20231129,180300,38985552380,3040,3040,3040,3040,0
|
|
20231129,180200,38985552380,3040,3040,3040,3040,0
|
|
20231129,180100,38985552380,3040,3040,3040,3040,0
|
|
20231129,180000,38985552380,3040,3040,3040,3040,0
|
|
20231129,175900,38985552380,3040,3040,3040,3040,0
|
|
20231129,175800,38985552380,3040,3040,3040,3040,0
|
|
20231129,175700,38985552380,3040,3040,3040,3040,0
|
|
20231129,175600,38985552380,3040,3040,3040,3040,0
|
|
20231129,175500,38985552380,3040,3040,3040,3040,0
|
|
20231129,175400,38985552380,3040,3040,3040,3040,0
|
|
20231129,175300,38985552380,3040,3040,3040,3040,0
|
|
20231129,175200,38985552380,3040,3040,3040,3040,0
|
|
20231129,175100,38985552380,3040,3040,3040,3040,0
|
|
20231129,175000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,174900,38985552380,3040,3040,3040,3040,0
|
|
20231129,174800,38985552380,3040,3040,3040,3040,0
|
|
20231129,174700,38985552380,3040,3040,3040,3040,0
|
|
20231129,174600,38985552380,3040,3040,3040,3040,0
|
|
20231129,174500,38985552380,3040,3040,3040,3040,0
|
|
20231129,174400,38985552380,3040,3040,3040,3040,0
|
|
20231129,174300,38985552380,3040,3040,3040,3040,0
|
|
20231129,174200,38985552380,3040,3040,3040,3040,0
|
|
20231129,174100,38985552380,3040,3040,3040,3040,0
|
|
20231129,174000,38985552380,3040,3040,3040,3040,0
|
|
20231129,173900,38985552380,3040,3040,3040,3040,0
|
|
20231129,173800,38985552380,3040,3040,3040,3040,0
|
|
20231129,173700,38985552380,3040,3040,3040,3040,0
|
|
20231129,173600,38985552380,3040,3040,3040,3040,0
|
|
20231129,173500,38985552380,3040,3040,3040,3040,0
|
|
20231129,173400,38985552380,3040,3040,3040,3040,0
|
|
20231129,173300,38985552380,3040,3040,3040,3040,0
|
|
20231129,173200,38985552380,3040,3040,3040,3040,0
|
|
20231129,173100,38985552380,3040,3040,3040,3040,0
|
|
20231129,173000,38985552380,3040,3040,3040,3040,0
|
|
20231129,172900,38985552380,3040,3040,3040,3040,0
|
|
20231129,172800,38985552380,3040,3040,3040,3040,0
|
|
20231129,172700,38985552380,3040,3040,3040,3040,0
|
|
20231129,172600,38985552380,3040,3040,3040,3040,0
|
|
20231129,172500,38985552380,3040,3040,3040,3040,0
|
|
20231129,172400,38985552380,3040,3040,3040,3040,0
|
|
20231129,172300,38985552380,3040,3040,3040,3040,0
|
|
20231129,172200,38985552380,3040,3040,3040,3040,0
|
|
20231129,172100,38985552380,3040,3040,3040,3040,0
|
|
20231129,172000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,171900,38985552380,3040,3040,3040,3040,0
|
|
20231129,171800,38985552380,3040,3040,3040,3040,0
|
|
20231129,171700,38985552380,3040,3040,3040,3040,0
|
|
20231129,171600,38985552380,3040,3040,3040,3040,0
|
|
20231129,171500,38985552380,3040,3040,3040,3040,0
|
|
20231129,171400,38985552380,3040,3040,3040,3040,0
|
|
20231129,171300,38985552380,3040,3040,3040,3040,0
|
|
20231129,171200,38985552380,3040,3040,3040,3040,0
|
|
20231129,171100,38985552380,3040,3040,3040,3040,0
|
|
20231129,171000,38985552380,3040,3040,3040,3040,0
|
|
20231129,170900,38985552380,3040,3040,3040,3040,0
|
|
20231129,170800,38985552380,3040,3040,3040,3040,0
|
|
20231129,170700,38985552380,3040,3040,3040,3040,0
|
|
20231129,170600,38985552380,3040,3040,3040,3040,0
|
|
20231129,170500,38985552380,3040,3040,3040,3040,0
|
|
20231129,170400,38985552380,3040,3040,3040,3040,0
|
|
20231129,170300,38985552380,3040,3040,3040,3040,0
|
|
20231129,170200,38985552380,3040,3040,3040,3040,0
|
|
20231129,170100,38985552380,3040,3040,3040,3040,0
|
|
20231129,170000,38985552380,3040,3040,3040,3040,0
|
|
20231129,165900,38985552380,3040,3040,3040,3040,0
|
|
20231129,165800,38985552380,3040,3040,3040,3040,0
|
|
20231129,165700,38985552380,3040,3040,3040,3040,0
|
|
20231129,165600,38985552380,3040,3040,3040,3040,0
|
|
20231129,165500,38985552380,3040,3040,3040,3040,0
|
|
20231129,165400,38985552380,3040,3040,3040,3040,0
|
|
20231129,165300,38985552380,3040,3040,3040,3040,0
|
|
20231129,165200,38985552380,3040,3040,3040,3040,0
|
|
20231129,165100,38985552380,3040,3040,3040,3040,0
|
|
20231129,165000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,164900,38985552380,3040,3040,3040,3040,0
|
|
20231129,164800,38985552380,3040,3040,3040,3040,0
|
|
20231129,164700,38985552380,3040,3040,3040,3040,0
|
|
20231129,164600,38985552380,3040,3040,3040,3040,0
|
|
20231129,164500,38985552380,3040,3040,3040,3040,0
|
|
20231129,164400,38985552380,3040,3040,3040,3040,0
|
|
20231129,164300,38985552380,3040,3040,3040,3040,0
|
|
20231129,164200,38985552380,3040,3040,3040,3040,0
|
|
20231129,164100,38985552380,3040,3040,3040,3040,0
|
|
20231129,164000,38985552380,3040,3040,3040,3040,0
|
|
20231129,163900,38985552380,3040,3040,3040,3040,0
|
|
20231129,163800,38985552380,3040,3040,3040,3040,0
|
|
20231129,163700,38985552380,3040,3040,3040,3040,0
|
|
20231129,163600,38985552380,3040,3040,3040,3040,0
|
|
20231129,163500,38985552380,3040,3040,3040,3040,0
|
|
20231129,163400,38985552380,3040,3040,3040,3040,0
|
|
20231129,163300,38985552380,3040,3040,3040,3040,0
|
|
20231129,163200,38985552380,3040,3040,3040,3040,0
|
|
20231129,163100,38985552380,3040,3040,3040,3040,0
|
|
20231129,163000,38985552380,3040,3040,3040,3040,0
|
|
20231129,162900,38985552380,3040,3040,3040,3040,0
|
|
20231129,162800,38985552380,3040,3040,3040,3040,0
|
|
20231129,162700,38985552380,3040,3040,3040,3040,0
|
|
20231129,162600,38985552380,3040,3040,3040,3040,0
|
|
20231129,162500,38985552380,3040,3040,3040,3040,0
|
|
20231129,162400,38985552380,3040,3040,3040,3040,0
|
|
20231129,162300,38985552380,3040,3040,3040,3040,0
|
|
20231129,162200,38985552380,3040,3040,3040,3040,0
|
|
20231129,162100,38985552380,3040,3040,3040,3040,0
|
|
20231129,162000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,161900,38985552380,3040,3040,3040,3040,0
|
|
20231129,161800,38985552380,3040,3040,3040,3040,0
|
|
20231129,161700,38985552380,3040,3040,3040,3040,0
|
|
20231129,161600,38985552380,3040,3040,3040,3040,0
|
|
20231129,161500,38985552380,3040,3040,3040,3040,0
|
|
20231129,161400,38985552380,3040,3040,3040,3040,0
|
|
20231129,161300,38985552380,3040,3040,3040,3040,0
|
|
20231129,161200,38985552380,3040,3040,3040,3040,0
|
|
20231129,161100,38985552380,3040,3040,3040,3040,0
|
|
20231129,161000,38985552380,3040,3040,3040,3040,0
|
|
20231129,160900,38985552380,3040,3040,3040,3040,0
|
|
20231129,160800,38985552380,3040,3040,3040,3040,0
|
|
20231129,160700,38985552380,3040,3040,3040,3040,0
|
|
20231129,160600,38985552380,3040,3040,3040,3040,0
|
|
20231129,160500,38985552380,3040,3040,3040,3040,0
|
|
20231129,160400,38985552380,3040,3040,3040,3040,0
|
|
20231129,160300,38985552380,3040,3040,3040,3040,0
|
|
20231129,160200,38985552380,3040,3040,3040,3040,0
|
|
20231129,160100,38985552380,3040,3040,3040,3040,0
|
|
20231129,160000,38985552380,3040,3040,3040,3040,0
|
|
20231129,155900,38985552380,3040,3040,3040,3040,0
|
|
20231129,155800,38985552380,3040,3040,3040,3040,0
|
|
20231129,155700,38985552380,3040,3040,3040,3040,0
|
|
20231129,155600,38985552380,3040,3040,3040,3040,0
|
|
20231129,155500,38985552380,3040,3040,3040,3040,0
|
|
20231129,155400,38985552380,3040,3040,3040,3040,0
|
|
20231129,155300,38985552380,3040,3040,3040,3040,0
|
|
20231129,155200,38985552380,3040,3040,3040,3040,0
|
|
20231129,155100,38985552380,3040,3040,3040,3040,0
|
|
20231129,155000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,154900,38985552380,3040,3040,3040,3040,0
|
|
20231129,154800,38985552380,3040,3040,3040,3040,0
|
|
20231129,154700,38985552380,3040,3040,3040,3040,0
|
|
20231129,154600,38985552380,3040,3040,3040,3040,0
|
|
20231129,154500,38985552380,3040,3040,3040,3040,0
|
|
20231129,154400,38985552380,3040,3040,3040,3040,0
|
|
20231129,154300,38985552380,3040,3040,3040,3040,0
|
|
20231129,154200,38985552380,3040,3040,3040,3040,0
|
|
20231129,154100,38985552380,3040,3040,3040,3040,0
|
|
20231129,154000,38985552380,3040,3040,3040,3040,0
|
|
20231129,153900,38985552380,3040,3040,3040,3040,0
|
|
20231129,153800,38985552380,3040,3040,3040,3040,0
|
|
20231129,153700,38985552380,3040,3040,3040,3040,0
|
|
20231129,153600,38985552380,3040,3040,3040,3040,0
|
|
20231129,153500,38985552380,3040,3040,3040,3040,0
|
|
20231129,153400,38985552380,3040,3040,3040,3040,0
|
|
20231129,153300,38985552380,3040,3040,3040,3040,0
|
|
20231129,153200,38985552380,3040,3040,3040,3040,0
|
|
20231129,153100,38985552380,3040,3040,3040,3040,0
|
|
20231129,153000,38985552380,3040,3040,3040,3040,138464
|
|
20231129,152900,38564621820,3075,3075,3075,3075,0
|
|
20231129,152800,38564621820,3075,3075,3075,3075,0
|
|
20231129,152700,38564621820,3075,3075,3075,3075,0
|
|
20231129,152600,38564621820,3075,3075,3075,3075,0
|
|
20231129,152500,38564621820,3075,3075,3075,3075,0
|
|
20231129,152400,38564621820,3075,3075,3075,3075,0
|
|
20231129,152300,38564621820,3075,3075,3075,3075,0
|
|
20231129,152200,38564621820,3075,3075,3075,3075,0
|
|
20231129,152100,38564621820,3075,3075,3075,3075,0
|
|
20231129,152000,38564621820,3075,3075,3075,3075,0
|
|
20231129,151900,38564621820,3075,3085,3085,3065,42516
|
|
20231129,151800,38434001855,3080,3065,3085,3060,56342
|
|
20231129,151700,38260842495,3065,3050,3065,3045,27796
|
|
20231129,151600,38175929625,3050,3055,3060,3040,39018
|
|
20231129,151500,38056859220,3050,3035,3055,3030,24905
|
|
20231129,151400,37981030575,3035,3045,3045,3030,28300
|
|
20231129,151300,37895074460,3040,3040,3040,3035,9890
|
|
20231129,151200,37865032770,3040,3045,3045,3030,22174
|
|
20231129,151100,37797637925,3045,3040,3045,3035,17615
|
|
20231129,151000,37744070220,3040,3025,3045,3025,18759
|
|
20231129,150900,37687092680,3025,3020,3025,3010,34831
|
|
20231129,150800,37582012455,3015,3010,3020,3010,5948
|
|
20231129,150700,37564064465,3010,3030,3035,3000,24795
|
|
20231129,150600,37489409885,3035,3015,3040,3015,28190
|
|
20231129,150500,37403897135,3015,3000,3015,2995,9824
|
|
20231129,150400,37374365420,3000,3000,3005,2985,22867
|
|
20231129,150300,37305906975,3005,3025,3025,2990,53687
|
|
20231129,150200,37144252940,3025,3010,3025,3010,39342
|
|
20231129,150100,37025537320,3015,2995,3015,2995,34623
|
|
20231129,150000,36921426275,2995,2990,3000,2985,19191
|
|
20231129,145900,36863956715,2985,2990,2990,2985,8471
|
|
20231129,145800,36838666460,2985,2985,2990,2975,13525
|
|
20231129,145700,36798316395,2985,2990,2990,2985,9132
|
|
20231129,145600,36771032970,2995,2995,2995,2990,9069
|
|
20231129,145500,36743895460,2990,2985,2995,2980,11798
|
|
20231129,145400,36708614170,2985,2980,2985,2975,6348
|
|
20231129,145300,36689713475,2975,2980,2990,2975,7628
|
|
20231129,145200,36666984830,2980,2995,2995,2980,22489
|
|
20231129,145100,36599781145,2990,2995,3000,2990,22696
|
|
20231129,145000,36531820330,2990,2985,2995,2980,17440
|
|
20231129,144900,36479668105,2980,2985,2995,2980,34566
|
|
20231129,144800,36376392255,2985,2980,2990,2975,19115
|
|
20231129,144700,36319389725,2975,2970,2980,2965,22798
|
|
20231129,144600,36251585720,2975,2955,2975,2955,22648
|
|
20231129,144500,36184464160,2970,2950,2975,2940,26901
|
|
20231129,144400,36104946535,2950,2940,2955,2935,17820
|
|
20231129,144300,36052486130,2940,2930,2945,2930,14478
|
|
20231129,144200,36009916730,2930,2960,2960,2920,30133
|
|
20231129,144100,35921527900,2950,2960,2970,2945,31082
|
|
20231129,144000,35829568975,2965,2955,2970,2940,28180
|
|
20231129,143900,35746222230,2955,2925,2955,2920,52965
|
|
20231129,143800,35590919345,2925,2910,2930,2905,44845
|
|
20231129,143700,35460053420,2915,2920,2950,2900,292614
|
|
20231129,143600,34605686125,2975,2975,2975,2975,0
|
|
20231129,143500,34605686125,2975,2975,2975,2975,0
|
|
20231129,143400,34605686125,2975,2995,3000,2975,77506
|
|
20231129,143300,34374293975,2990,3015,3020,2980,110933
|
|
20231129,143200,34041521730,3015,3020,3025,3015,10390
|
|
20231129,143100,34010162915,3020,3035,3035,3015,36885
|
|
20231129,143000,33898721175,3035,3045,3045,3030,29286
|
|
20231129,142900,33809766910,3045,3060,3060,3035,7703
|
|
20231129,142800,33786341920,3060,3060,3065,3035,30804
|
|
20231129,142700,33692517050,3060,3055,3060,3050,4039
|
|
20231129,142600,33680173755,3050,3050,3055,3045,5097
|
|
20231129,142500,33664627915,3050,3065,3070,3045,24489
|
|
20231129,142400,33589712625,3070,3050,3070,3050,17871
|
|
20231129,142300,33534978330,3060,3030,3060,3025,50411
|
|
20231129,142200,33381890435,3035,3045,3045,3030,10508
|
|
20231129,142100,33349997850,3045,3040,3050,3040,5836
|
|
20231129,142000,33332232605,3045,3040,3045,3030,8897
|
|
20231129,141900,33305191915,3045,3025,3050,3020,36321
|
|
20231129,141800,33194981145,3020,3045,3045,3015,64019
|
|
20231129,141700,33001021240,3045,3055,3055,3045,10741
|
|
20231129,141600,32968291180,3050,3055,3060,3045,25782
|
|
20231129,141500,32889628315,3050,3045,3055,3040,21793
|
|
20231129,141400,32823242360,3040,3075,3075,3035,122010
|
|
20231129,141300,32450893455,3075,3085,3090,3070,40878
|
|
20231129,141200,32325048645,3085,3095,3095,3085,22294
|
|
20231129,141100,32256147340,3095,3095,3100,3090,3287
|
|
20231129,141000,32245978060,3095,3095,3100,3090,17875
|
|
20231129,140900,32190685495,3095,3100,3100,3095,16792
|
|
20231129,140800,32138704645,3100,3105,3105,3095,15538
|
|
20231129,140700,32090586985,3105,3100,3105,3095,9141
|
|
20231129,140600,32062243595,3100,3105,3105,3095,5506
|
|
20231129,140500,32045183055,3105,3105,3110,3095,9696
|
|
20231129,140400,32015119460,3105,3110,3115,3100,6265
|
|
20231129,140300,31995648570,3110,3125,3130,3110,34147
|
|
20231129,140200,31889117355,3125,3130,3130,3125,8875
|
|
20231129,140100,31861356525,3125,3135,3135,3125,26838
|
|
20231129,140000,31777416560,3130,3120,3145,3115,41118
|
|
20231129,135900,31648594965,3115,3095,3120,3095,28283
|
|
20231129,135800,31560726065,3095,3100,3100,3095,5769
|
|
20231129,135700,31542870895,3095,3100,3100,3090,18367
|
|
20231129,135600,31486030900,3100,3100,3100,3095,6135
|
|
20231129,135500,31467018720,3100,3095,3100,3095,8484
|
|
20231129,135400,31440724620,3100,3095,3100,3090,2246
|
|
20231129,135300,31433772665,3090,3100,3100,3090,17760
|
|
20231129,135200,31378815085,3095,3100,3100,3095,4014
|
|
20231129,135100,31366386435,3095,3100,3105,3095,4520
|
|
20231129,135000,31352377935,3100,3115,3115,3095,23886
|
|
20231129,134900,31278242905,3115,3105,3115,3105,6287
|
|
20231129,134800,31258689575,3105,3105,3110,3100,9079
|
|
20231129,134700,31230511335,3105,3095,3105,3090,15566
|
|
20231129,134600,31182327765,3090,3090,3095,3090,10980
|
|
20231129,134500,31148364545,3095,3090,3095,3085,27404
|
|
20231129,134400,31063760725,3095,3100,3100,3085,24735
|
|
20231129,134300,30987276105,3100,3110,3110,3095,13824
|
|
20231129,134200,30944387360,3110,3115,3115,3105,6565
|
|
20231129,134100,30923967425,3110,3095,3110,3095,49919
|
|
20231129,134000,30769175225,3100,3095,3100,3095,20242
|
|
20231129,133900,30706510955,3095,3100,3100,3095,12339
|
|
20231129,133800,30668310105,3100,3095,3100,3090,21726
|
|
20231129,133700,30601058210,3095,3100,3100,3085,50467
|
|
20231129,133600,30444942745,3100,3120,3120,3100,123451
|
|
20231129,133500,30061030575,3120,3145,3145,3120,93001
|
|
20231129,133400,29769686730,3145,3145,3145,3140,4876
|
|
20231129,133300,29754352510,3145,3150,3150,3145,3980
|
|
20231129,133200,29741834875,3150,3145,3150,3145,2826
|
|
20231129,133100,29732946730,3145,3150,3150,3140,8047
|
|
20231129,133000,29707660475,3145,3145,3150,3145,6285
|
|
20231129,132900,29687894145,3145,3150,3150,3145,6991
|
|
20231129,132800,29665892225,3145,3150,3150,3145,4463
|
|
20231129,132700,29651849300,3145,3155,3155,3145,2624
|
|
20231129,132600,29643589880,3145,3150,3150,3145,6045
|
|
20231129,132500,29624552945,3145,3150,3150,3145,9615
|
|
20231129,132400,29594304220,3145,3155,3155,3145,2984
|
|
20231129,132300,29584918105,3150,3150,3150,3145,14506
|
|
20231129,132200,29539241430,3150,3150,3155,3150,21095
|
|
20231129,132100,29472791905,3155,3150,3155,3150,1615
|
|
20231129,132000,29467696630,3150,3155,3160,3150,1712
|
|
20231129,131900,29462295055,3155,3155,3155,3155,767
|
|
20231129,131800,29459875170,3155,3155,3160,3150,7277
|
|
20231129,131700,29436917485,3155,3155,3155,3155,1013
|
|
20231129,131600,29433721470,3155,3155,3155,3150,5227
|
|
20231129,131500,29417253940,3150,3150,3155,3150,2883
|
|
20231129,131400,29408163135,3155,3155,3155,3150,4248
|
|
20231129,131300,29394776585,3155,3155,3155,3150,9848
|
|
20231129,131200,29363722295,3150,3160,3165,3150,19409
|
|
20231129,131100,29302446865,3160,3160,3165,3160,7521
|
|
20231129,131000,29278656090,3165,3165,3170,3160,19891
|
|
20231129,130900,29215632845,3170,3160,3170,3155,13079
|
|
20231129,130800,29174240340,3155,3160,3160,3155,7822
|
|
20231129,130700,29149523480,3155,3150,3160,3150,3137
|
|
20231129,130600,29139620085,3155,3150,3160,3145,11677
|
|
20231129,130500,29102778590,3150,3145,3150,3145,8127
|
|
20231129,130400,29077188940,3145,3155,3155,3145,4539
|
|
20231129,130300,29062908430,3150,3150,3150,3145,4872
|
|
20231129,130200,29047573695,3150,3150,3150,3150,4621
|
|
20231129,130100,29033017545,3150,3150,3155,3145,3263
|
|
20231129,130000,29022739285,3155,3150,3155,3150,492
|
|
20231129,125900,29021187535,3155,3150,3155,3145,3996
|
|
20231129,125800,29008609485,3150,3150,3150,3150,1661
|
|
20231129,125700,29003377335,3150,3150,3155,3145,261
|
|
20231129,125600,29002555490,3145,3145,3155,3145,7370
|
|
20231129,125500,28979355885,3145,3150,3150,3145,1774
|
|
20231129,125400,28973774640,3150,3145,3150,3145,2528
|
|
20231129,125300,28965820615,3145,3145,3155,3145,14259
|
|
20231129,125200,28920969190,3140,3145,3150,3140,17874
|
|
20231129,125100,28864779480,3145,3155,3155,3145,11567
|
|
20231129,125000,28828376125,3150,3150,3155,3150,4105
|
|
20231129,124900,28815443600,3155,3150,3155,3150,9551
|
|
20231129,124800,28785355385,3155,3160,3165,3150,12834
|
|
20231129,124700,28744868915,3160,3165,3165,3160,10014
|
|
20231129,124600,28713212350,3165,3165,3170,3160,3103
|
|
20231129,124500,28703395360,3165,3170,3170,3165,6512
|
|
20231129,124400,28682783675,3165,3165,3170,3165,2517
|
|
20231129,124300,28674810890,3170,3175,3175,3165,6861
|
|
20231129,124200,28653061155,3175,3170,3175,3165,11046
|
|
20231129,124100,28618030110,3170,3170,3170,3170,6156
|
|
20231129,124000,28598515590,3170,3165,3170,3160,4225
|
|
20231129,123900,28585153915,3165,3160,3165,3155,3063
|
|
20231129,123800,28575469175,3160,3160,3160,3160,8410
|
|
20231129,123700,28548893575,3160,3165,3165,3160,747
|
|
20231129,123600,28546530920,3160,3160,3165,3160,6580
|
|
20231129,123500,28525721045,3160,3160,3160,3155,3649
|
|
20231129,123400,28514195160,3155,3165,3170,3155,15132
|
|
20231129,123300,28466309795,3165,3145,3170,3145,89279
|
|
20231129,123200,28183857240,3140,3140,3145,3140,2359
|
|
20231129,123100,28176444525,3145,3145,3145,3140,1760
|
|
20231129,123000,28170909635,3145,3145,3150,3145,4900
|
|
20231129,122900,28155497665,3145,3145,3145,3145,1949
|
|
20231129,122800,28149368060,3150,3145,3150,3145,3571
|
|
20231129,122700,28138132810,3145,3140,3150,3140,2992
|
|
20231129,122600,28128712175,3150,3145,3150,3140,9763
|
|
20231129,122500,28098039215,3150,3145,3150,3145,2452
|
|
20231129,122400,28090321865,3145,3145,3145,3140,4506
|
|
20231129,122300,28076164845,3145,3150,3150,3145,8209
|
|
20231129,122200,28050346535,3150,3145,3150,3145,14073
|
|
20231129,122100,28006086325,3145,3155,3155,3145,8703
|
|
20231129,122000,27978704685,3150,3150,3155,3150,7990
|
|
20231129,121900,27953525645,3150,3160,3160,3150,1985
|
|
20231129,121800,27947268630,3150,3160,3165,3150,12033
|
|
20231129,121700,27909300370,3165,3165,3170,3160,6941
|
|
20231129,121600,27887339805,3160,3160,3165,3160,10173
|
|
20231129,121500,27855146210,3165,3140,3165,3140,18205
|
|
20231129,121400,27797752850,3140,3145,3150,3140,15000
|
|
20231129,121300,27750629540,3145,3150,3155,3145,3115
|
|
20231129,121200,27740831330,3150,3150,3150,3150,2941
|
|
20231129,121100,27731567180,3150,3160,3160,3150,122
|
|
20231129,121000,27731181670,3155,3160,3160,3155,3635
|
|
20231129,120900,27719713230,3160,3155,3160,3155,3667
|
|
20231129,120800,27708143840,3155,3140,3155,3140,9991
|
|
20231129,120700,27676707750,3140,3145,3145,3140,8578
|
|
20231129,120600,27649733215,3145,3150,3150,3145,9133
|
|
20231129,120500,27621006360,3150,3155,3165,3150,13028
|
|
20231129,120400,27579864625,3160,3160,3160,3160,54
|
|
20231129,120300,27579693985,3160,3160,3165,3155,5267
|
|
20231129,120200,27563067375,3165,3155,3165,3155,3457
|
|
20231129,120100,27552151820,3155,3150,3155,3150,5712
|
|
20231129,120000,27534158185,3145,3145,3150,3145,8934
|
|
20231129,115900,27506045690,3145,3150,3150,3145,8231
|
|
20231129,115800,27480134105,3150,3150,3155,3150,9906
|
|
20231129,115700,27448916730,3150,3145,3150,3140,37807
|
|
20231129,115600,27329859265,3145,3145,3150,3145,32174
|
|
20231129,115500,27228613865,3150,3160,3160,3145,40863
|
|
20231129,115400,27099849350,3160,3160,3165,3155,7250
|
|
20231129,115300,27076937875,3160,3165,3165,3155,8969
|
|
20231129,115200,27048590410,3160,3165,3165,3160,4592
|
|
20231129,115100,27034066170,3160,3165,3165,3160,2373
|
|
20231129,115000,27026557850,3165,3160,3165,3160,8034
|
|
20231129,114900,27001152765,3155,3165,3165,3155,7063
|
|
20231129,114800,26978836835,3165,3165,3165,3160,3504
|
|
20231129,114700,26967757845,3160,3170,3170,3160,7534
|
|
20231129,114600,26943916085,3165,3170,3175,3165,3633
|
|
20231129,114500,26932399790,3170,3165,3170,3165,5363
|
|
20231129,114400,26915404915,3165,3170,3170,3165,5905
|
|
20231129,114300,26896711700,3170,3170,3170,3165,2082
|
|
20231129,114200,26890111770,3170,3170,3170,3170,828
|
|
20231129,114100,26887487010,3170,3175,3175,3170,3135
|
|
20231129,114000,26877543435,3175,3170,3180,3170,8730
|
|
20231129,113900,26849845605,3170,3170,3175,3170,951
|
|
20231129,113800,26846830430,3170,3165,3170,3165,6428
|
|
20231129,113700,26826456155,3170,3170,3170,3160,992
|
|
20231129,113600,26823316000,3160,3165,3170,3160,2904
|
|
20231129,113500,26814125970,3165,3155,3165,3155,13428
|
|
20231129,113400,26771747110,3155,3160,3160,3155,4583
|
|
20231129,113300,26757273710,3160,3160,3165,3160,2200
|
|
20231129,113200,26750321070,3160,3160,3160,3160,4700
|
|
20231129,113100,26735469070,3160,3160,3165,3160,2170
|
|
20231129,113000,26728611840,3160,3165,3165,3160,6629
|
|
20231129,112900,26707664160,3160,3160,3165,3155,4923
|
|
20231129,112800,26692111530,3160,3160,3165,3155,13416
|
|
20231129,112700,26649723665,3155,3155,3160,3150,8494
|
|
20231129,112600,26622925565,3155,3160,3165,3155,10470
|
|
20231129,112500,26589870210,3160,3160,3165,3160,9378
|
|
20231129,112400,26560234700,3160,3175,3175,3160,26745
|
|
20231129,112300,26475478660,3175,3185,3185,3175,6345
|
|
20231129,112200,26455309845,3180,3190,3195,3180,12601
|
|
20231129,112100,26415179020,3185,3175,3195,3170,31957
|
|
20231129,112000,26313508425,3170,3170,3175,3170,9415
|
|
20231129,111900,26283639675,3175,3175,3175,3170,7911
|
|
20231129,111800,26258549085,3170,3180,3185,3170,8632
|
|
20231129,111700,26231131195,3185,3180,3185,3180,6691
|
|
20231129,111600,26209842440,3185,3180,3185,3175,17170
|
|
20231129,111500,26155277465,3175,3185,3185,3175,9236
|
|
20231129,111400,26125907360,3185,3195,3195,3180,36751
|
|
20231129,111300,26008637080,3195,3170,3195,3165,51491
|
|
20231129,111200,25844874650,3175,3170,3175,3160,19960
|
|
20231129,111100,25781653470,3165,3160,3170,3150,25060
|
|
20231129,111000,25702463925,3150,3145,3160,3140,13364
|
|
20231129,110900,25660415340,3140,3150,3150,3140,5673
|
|
20231129,110800,25642574325,3150,3150,3155,3150,9666
|
|
20231129,110700,25612126395,3155,3155,3155,3150,2189
|
|
20231129,110600,25605220585,3155,3150,3155,3150,6658
|
|
20231129,110500,25584224360,3150,3150,3150,3150,5255
|
|
20231129,110400,25567671110,3150,3150,3155,3145,7996
|
|
20231129,110300,25542488850,3150,3145,3155,3145,7518
|
|
20231129,110200,25518802560,3155,3145,3155,3140,16402
|
|
20231129,110100,25467184910,3145,3145,3145,3145,2863
|
|
20231129,110000,25458180775,3145,3140,3145,3140,4451
|
|
20231129,105900,25444203220,3140,3140,3145,3140,8807
|
|
20231129,105800,25416543625,3145,3145,3145,3135,17359
|
|
20231129,105700,25362015900,3145,3160,3160,3140,20005
|
|
20231129,105600,25299070135,3160,3155,3165,3155,11318
|
|
20231129,105500,25263294160,3165,3145,3165,3140,20623
|
|
20231129,105400,25198372690,3140,3150,3150,3140,11902
|
|
20231129,105300,25160953940,3150,3150,3155,3150,8581
|
|
20231129,105200,25133922630,3150,3150,3155,3150,5347
|
|
20231129,105100,25117078100,3150,3160,3160,3150,5249
|
|
20231129,105000,25100525475,3155,3165,3170,3155,20060
|
|
20231129,104900,25037091620,3170,3155,3170,3155,14323
|
|
20231129,104800,24991797480,3155,3140,3155,3140,22945
|
|
20231129,104700,24919544675,3145,3135,3145,3130,14867
|
|
20231129,104600,24872910920,3140,3135,3140,3135,14714
|
|
20231129,104500,24826774540,3135,3135,3140,3135,14975
|
|
20231129,104400,24779825105,3135,3135,3145,3135,32270
|
|
20231129,104300,24678541495,3140,3150,3165,3135,33408
|
|
20231129,104200,24573558570,3145,3160,3165,3145,94242
|
|
20231129,104100,24276358540,3160,3165,3170,3160,11468
|
|
20231129,104000,24240087330,3165,3165,3170,3160,20025
|
|
20231129,103900,24176726495,3165,3170,3170,3160,12925
|
|
20231129,103800,24135823055,3165,3175,3175,3165,21129
|
|
20231129,103700,24068891420,3175,3180,3180,3175,5420
|
|
20231129,103600,24051678450,3180,3170,3180,3170,7361
|
|
20231129,103500,24028327420,3175,3175,3180,3170,33554
|
|
20231129,103400,23921877315,3175,3180,3185,3175,13720
|
|
20231129,103300,23878259890,3180,3190,3190,3180,10132
|
|
20231129,103200,23845967990,3190,3205,3205,3185,44736
|
|
20231129,103100,23703002925,3205,3205,3210,3200,17330
|
|
20231129,103000,23647441565,3210,3200,3210,3190,51122
|
|
20231129,102900,23483845745,3205,3185,3205,3180,32115
|
|
20231129,102800,23381296500,3180,3170,3185,3170,26825
|
|
20231129,102700,23296070450,3175,3175,3175,3170,2762
|
|
20231129,102600,23287313790,3170,3175,3175,3170,2190
|
|
20231129,102500,23280366470,3160,3165,3175,3160,11538
|
|
20231129,102400,23243847935,3165,3165,3170,3160,7618
|
|
20231129,102300,23219750915,3160,3170,3170,3160,22023
|
|
20231129,102200,23150060550,3170,3175,3175,3165,11090
|
|
20231129,102100,23114897445,3175,3175,3180,3170,9588
|
|
20231129,102000,23084485085,3175,3180,3190,3175,4892
|
|
20231129,101900,23068936815,3190,3170,3190,3165,22386
|
|
20231129,101800,22997833885,3170,3170,3180,3165,23247
|
|
20231129,101700,22924230400,3165,3180,3185,3165,36594
|
|
20231129,101600,22808058590,3185,3180,3190,3180,7857
|
|
20231129,101500,22783034295,3185,3175,3195,3170,18542
|
|
20231129,101400,22723984300,3170,3160,3175,3160,19782
|
|
20231129,101300,22661320130,3160,3165,3170,3160,37431
|
|
20231129,101200,22542954785,3165,3180,3180,3165,28433
|
|
20231129,101100,22452747450,3180,3180,3185,3175,8878
|
|
20231129,101000,22424506065,3180,3175,3185,3175,24223
|
|
20231129,100900,22347547415,3180,3175,3180,3170,10362
|
|
20231129,100800,22314645875,3180,3170,3180,3165,17326
|
|
20231129,100700,22259682710,3170,3175,3180,3165,29687
|
|
20231129,100600,22165570505,3175,3160,3185,3155,25642
|
|
20231129,100500,22084396180,3165,3185,3190,3160,51409
|
|
20231129,100400,21921284480,3185,3195,3195,3185,15112
|
|
20231129,100300,21873066765,3190,3215,3220,3175,91051
|
|
20231129,100200,21582374590,3215,3230,3235,3215,60336
|
|
20231129,100100,21387601205,3230,3230,3240,3225,40414
|
|
20231129,100000,21256973165,3230,3220,3230,3215,29582
|
|
20231129,095900,21161585705,3225,3250,3250,3210,110988
|
|
20231129,095800,20803230615,3250,3215,3250,3205,259194
|
|
20231129,095700,19965018995,3215,3200,3215,3195,37129
|
|
20231129,095600,19845914330,3195,3200,3200,3190,39804
|
|
20231129,095500,19718678445,3195,3190,3200,3190,29589
|
|
20231129,095400,19624145930,3195,3190,3200,3190,24044
|
|
20231129,095300,19547296805,3190,3205,3215,3180,71224
|
|
20231129,095200,19319459000,3200,3190,3210,3185,54695
|
|
20231129,095100,19144476155,3185,3175,3190,3170,10357
|
|
20231129,095000,19111551410,3175,3175,3175,3170,8099
|
|
20231129,094900,19085845995,3175,3155,3190,3150,33418
|
|
20231129,094800,18979790895,3160,3160,3165,3150,22534
|
|
20231129,094700,18908622160,3165,3175,3175,3160,12758
|
|
20231129,094600,18868255390,3175,3175,3185,3160,15419
|
|
20231129,094500,18819319330,3170,3175,3180,3150,32168
|
|
20231129,094400,18717563320,3180,3180,3185,3175,15153
|
|
20231129,094300,18669395480,3180,3180,3200,3170,44063
|
|
20231129,094200,18528916695,3180,3145,3185,3145,48665
|
|
20231129,094100,18374891775,3140,3150,3150,3135,21960
|
|
20231129,094000,18305908755,3150,3145,3155,3140,26739
|
|
20231129,093900,18221768705,3150,3160,3170,3140,31184
|
|
20231129,093800,18123466295,3160,3140,3175,3135,31200
|
|
20231129,093700,18025093760,3140,3155,3160,3135,47560
|
|
20231129,093600,17875431335,3155,3170,3175,3155,31460
|
|
20231129,093500,17775961460,3170,3165,3175,3165,22780
|
|
20231129,093400,17703742100,3170,3185,3190,3165,59598
|
|
20231129,093300,17514388700,3190,3215,3220,3185,89283
|
|
20231129,093200,17228410255,3220,3180,3220,3180,105732
|
|
20231129,093100,16889832545,3185,3200,3205,3175,122211
|
|
20231129,093000,16499544605,3200,3160,3200,3155,136013
|
|
20231129,092900,16066871695,3155,3145,3170,3140,69696
|
|
20231129,092800,15846883190,3145,3125,3155,3120,80268
|
|
20231129,092700,15594593605,3120,3120,3125,3115,19473
|
|
20231129,092600,15533827720,3115,3120,3135,3110,30703
|
|
20231129,092500,15438073950,3135,3110,3135,3105,54321
|
|
20231129,092400,15268779080,3110,3125,3125,3105,47103
|
|
20231129,092300,15122234975,3115,3125,3135,3100,116190
|
|
20231129,092200,14760898085,3125,3145,3145,3125,49502
|
|
20231129,092100,14605858975,3145,3145,3145,3130,25035
|
|
20231129,092000,14527294850,3135,3125,3155,3125,53139
|
|
20231129,091900,14360717275,3130,3125,3140,3120,60543
|
|
20231129,091800,14171585575,3125,3155,3155,3125,75878
|
|
20231129,091700,13933283100,3155,3160,3170,3115,184464
|
|
20231129,091600,13354912855,3160,3185,3185,3160,63581
|
|
20231129,091500,13153193685,3180,3165,3185,3160,55648
|
|
20231129,091400,12976678125,3165,3160,3175,3160,78518
|
|
20231129,091300,12728183120,3165,3180,3190,3130,184873
|
|
20231129,091200,12144583465,3170,3240,3245,3170,214805
|
|
20231129,091100,11455488340,3245,3245,3245,3225,67585
|
|
20231129,091000,11236966510,3245,3275,3295,3225,210582
|
|
20231129,090900,10548443380,3280,3250,3280,3245,147977
|
|
20231129,090800,10065822565,3250,3215,3255,3210,103522
|
|
20231129,090700,9730768925,3215,3230,3235,3200,125492
|
|
20231129,090600,9327678280,3230,3245,3250,3215,131249
|
|
20231129,090500,8903571545,3245,3270,3280,3245,173510
|
|
20231129,090400,8336709355,3265,3230,3280,3205,223084
|
|
20231129,090300,7611999020,3260,3205,3260,3200,270132
|
|
20231129,090200,6743102845,3200,3280,3300,3190,452328
|
|
20231129,090100,5279823865,3280,3300,3325,3280,385969
|
|
20231129,090000,4003721685,3300,3300,3350,3255,1211603
|