728 lines
37 KiB
CSV
728 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,210500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,210400,26509587380,3375,3375,3375,3375,0
|
|
20241127,210300,26509587380,3375,3375,3375,3375,0
|
|
20241127,210200,26509587380,3375,3375,3375,3375,0
|
|
20241127,210100,26509587380,3375,3375,3375,3375,0
|
|
20241127,210000,26509587380,3375,3375,3375,3375,0
|
|
20241127,205900,26509587380,3375,3375,3375,3375,0
|
|
20241127,205800,26509587380,3375,3375,3375,3375,0
|
|
20241127,205700,26509587380,3375,3375,3375,3375,0
|
|
20241127,205600,26509587380,3375,3375,3375,3375,0
|
|
20241127,205500,26509587380,3375,3375,3375,3375,0
|
|
20241127,205400,26509587380,3375,3375,3375,3375,0
|
|
20241127,205300,26509587380,3375,3375,3375,3375,0
|
|
20241127,205200,26509587380,3375,3375,3375,3375,0
|
|
20241127,205100,26509587380,3375,3375,3375,3375,0
|
|
20241127,205000,26509587380,3375,3375,3375,3375,0
|
|
20241127,204900,26509587380,3375,3375,3375,3375,0
|
|
20241127,204800,26509587380,3375,3375,3375,3375,0
|
|
20241127,204700,26509587380,3375,3375,3375,3375,0
|
|
20241127,204600,26509587380,3375,3375,3375,3375,0
|
|
20241127,204500,26509587380,3375,3375,3375,3375,0
|
|
20241127,204400,26509587380,3375,3375,3375,3375,0
|
|
20241127,204300,26509587380,3375,3375,3375,3375,0
|
|
20241127,204200,26509587380,3375,3375,3375,3375,0
|
|
20241127,204100,26509587380,3375,3375,3375,3375,0
|
|
20241127,204000,26509587380,3375,3375,3375,3375,0
|
|
20241127,203900,26509587380,3375,3375,3375,3375,0
|
|
20241127,203800,26509587380,3375,3375,3375,3375,0
|
|
20241127,203700,26509587380,3375,3375,3375,3375,0
|
|
20241127,203600,26509587380,3375,3375,3375,3375,0
|
|
20241127,203500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,203400,26509587380,3375,3375,3375,3375,0
|
|
20241127,203300,26509587380,3375,3375,3375,3375,0
|
|
20241127,203200,26509587380,3375,3375,3375,3375,0
|
|
20241127,203100,26509587380,3375,3375,3375,3375,0
|
|
20241127,203000,26509587380,3375,3375,3375,3375,0
|
|
20241127,202900,26509587380,3375,3375,3375,3375,0
|
|
20241127,202800,26509587380,3375,3375,3375,3375,0
|
|
20241127,202700,26509587380,3375,3375,3375,3375,0
|
|
20241127,202600,26509587380,3375,3375,3375,3375,0
|
|
20241127,202500,26509587380,3375,3375,3375,3375,0
|
|
20241127,202400,26509587380,3375,3375,3375,3375,0
|
|
20241127,202300,26509587380,3375,3375,3375,3375,0
|
|
20241127,202200,26509587380,3375,3375,3375,3375,0
|
|
20241127,202100,26509587380,3375,3375,3375,3375,0
|
|
20241127,202000,26509587380,3375,3375,3375,3375,0
|
|
20241127,201900,26509587380,3375,3375,3375,3375,0
|
|
20241127,201800,26509587380,3375,3375,3375,3375,0
|
|
20241127,201700,26509587380,3375,3375,3375,3375,0
|
|
20241127,201600,26509587380,3375,3375,3375,3375,0
|
|
20241127,201500,26509587380,3375,3375,3375,3375,0
|
|
20241127,201400,26509587380,3375,3375,3375,3375,0
|
|
20241127,201300,26509587380,3375,3375,3375,3375,0
|
|
20241127,201200,26509587380,3375,3375,3375,3375,0
|
|
20241127,201100,26509587380,3375,3375,3375,3375,0
|
|
20241127,201000,26509587380,3375,3375,3375,3375,0
|
|
20241127,200900,26509587380,3375,3375,3375,3375,0
|
|
20241127,200800,26509587380,3375,3375,3375,3375,0
|
|
20241127,200700,26509587380,3375,3375,3375,3375,0
|
|
20241127,200600,26509587380,3375,3375,3375,3375,0
|
|
20241127,200500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,200400,26509587380,3375,3375,3375,3375,0
|
|
20241127,200300,26509587380,3375,3375,3375,3375,0
|
|
20241127,200200,26509587380,3375,3375,3375,3375,0
|
|
20241127,200100,26509587380,3375,3375,3375,3375,0
|
|
20241127,200000,26509587380,3375,3375,3375,3375,0
|
|
20241127,195900,26509587380,3375,3375,3375,3375,0
|
|
20241127,195800,26509587380,3375,3375,3375,3375,0
|
|
20241127,195700,26509587380,3375,3375,3375,3375,0
|
|
20241127,195600,26509587380,3375,3375,3375,3375,0
|
|
20241127,195500,26509587380,3375,3375,3375,3375,0
|
|
20241127,195400,26509587380,3375,3375,3375,3375,0
|
|
20241127,195300,26509587380,3375,3375,3375,3375,0
|
|
20241127,195200,26509587380,3375,3375,3375,3375,0
|
|
20241127,195100,26509587380,3375,3375,3375,3375,0
|
|
20241127,195000,26509587380,3375,3375,3375,3375,0
|
|
20241127,194900,26509587380,3375,3375,3375,3375,0
|
|
20241127,194800,26509587380,3375,3375,3375,3375,0
|
|
20241127,194700,26509587380,3375,3375,3375,3375,0
|
|
20241127,194600,26509587380,3375,3375,3375,3375,0
|
|
20241127,194500,26509587380,3375,3375,3375,3375,0
|
|
20241127,194400,26509587380,3375,3375,3375,3375,0
|
|
20241127,194300,26509587380,3375,3375,3375,3375,0
|
|
20241127,194200,26509587380,3375,3375,3375,3375,0
|
|
20241127,194100,26509587380,3375,3375,3375,3375,0
|
|
20241127,194000,26509587380,3375,3375,3375,3375,0
|
|
20241127,193900,26509587380,3375,3375,3375,3375,0
|
|
20241127,193800,26509587380,3375,3375,3375,3375,0
|
|
20241127,193700,26509587380,3375,3375,3375,3375,0
|
|
20241127,193600,26509587380,3375,3375,3375,3375,0
|
|
20241127,193500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,193400,26509587380,3375,3375,3375,3375,0
|
|
20241127,193300,26509587380,3375,3375,3375,3375,0
|
|
20241127,193200,26509587380,3375,3375,3375,3375,0
|
|
20241127,193100,26509587380,3375,3375,3375,3375,0
|
|
20241127,193000,26509587380,3375,3375,3375,3375,0
|
|
20241127,192900,26509587380,3375,3375,3375,3375,0
|
|
20241127,192800,26509587380,3375,3375,3375,3375,0
|
|
20241127,192700,26509587380,3375,3375,3375,3375,0
|
|
20241127,192600,26509587380,3375,3375,3375,3375,0
|
|
20241127,192500,26509587380,3375,3375,3375,3375,0
|
|
20241127,192400,26509587380,3375,3375,3375,3375,0
|
|
20241127,192300,26509587380,3375,3375,3375,3375,0
|
|
20241127,192200,26509587380,3375,3375,3375,3375,0
|
|
20241127,192100,26509587380,3375,3375,3375,3375,0
|
|
20241127,192000,26509587380,3375,3375,3375,3375,0
|
|
20241127,191900,26509587380,3375,3375,3375,3375,0
|
|
20241127,191800,26509587380,3375,3375,3375,3375,0
|
|
20241127,191700,26509587380,3375,3375,3375,3375,0
|
|
20241127,191600,26509587380,3375,3375,3375,3375,0
|
|
20241127,191500,26509587380,3375,3375,3375,3375,0
|
|
20241127,191400,26509587380,3375,3375,3375,3375,0
|
|
20241127,191300,26509587380,3375,3375,3375,3375,0
|
|
20241127,191200,26509587380,3375,3375,3375,3375,0
|
|
20241127,191100,26509587380,3375,3375,3375,3375,0
|
|
20241127,191000,26509587380,3375,3375,3375,3375,0
|
|
20241127,190900,26509587380,3375,3375,3375,3375,0
|
|
20241127,190800,26509587380,3375,3375,3375,3375,0
|
|
20241127,190700,26509587380,3375,3375,3375,3375,0
|
|
20241127,190600,26509587380,3375,3375,3375,3375,0
|
|
20241127,190500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,190400,26509587380,3375,3375,3375,3375,0
|
|
20241127,190300,26509587380,3375,3375,3375,3375,0
|
|
20241127,190200,26509587380,3375,3375,3375,3375,0
|
|
20241127,190100,26509587380,3375,3375,3375,3375,0
|
|
20241127,190000,26509587380,3375,3375,3375,3375,0
|
|
20241127,185900,26509587380,3375,3375,3375,3375,0
|
|
20241127,185800,26509587380,3375,3375,3375,3375,0
|
|
20241127,185700,26509587380,3375,3375,3375,3375,0
|
|
20241127,185600,26509587380,3375,3375,3375,3375,0
|
|
20241127,185500,26509587380,3375,3375,3375,3375,0
|
|
20241127,185400,26509587380,3375,3375,3375,3375,0
|
|
20241127,185300,26509587380,3375,3375,3375,3375,0
|
|
20241127,185200,26509587380,3375,3375,3375,3375,0
|
|
20241127,185100,26509587380,3375,3375,3375,3375,0
|
|
20241127,185000,26509587380,3375,3375,3375,3375,0
|
|
20241127,184900,26509587380,3375,3375,3375,3375,0
|
|
20241127,184800,26509587380,3375,3375,3375,3375,0
|
|
20241127,184700,26509587380,3375,3375,3375,3375,0
|
|
20241127,184600,26509587380,3375,3375,3375,3375,0
|
|
20241127,184500,26509587380,3375,3375,3375,3375,0
|
|
20241127,184400,26509587380,3375,3375,3375,3375,0
|
|
20241127,184300,26509587380,3375,3375,3375,3375,0
|
|
20241127,184200,26509587380,3375,3375,3375,3375,0
|
|
20241127,184100,26509587380,3375,3375,3375,3375,0
|
|
20241127,184000,26509587380,3375,3375,3375,3375,0
|
|
20241127,183900,26509587380,3375,3375,3375,3375,0
|
|
20241127,183800,26509587380,3375,3375,3375,3375,0
|
|
20241127,183700,26509587380,3375,3375,3375,3375,0
|
|
20241127,183600,26509587380,3375,3375,3375,3375,0
|
|
20241127,183500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,183400,26509587380,3375,3375,3375,3375,0
|
|
20241127,183300,26509587380,3375,3375,3375,3375,0
|
|
20241127,183200,26509587380,3375,3375,3375,3375,0
|
|
20241127,183100,26509587380,3375,3375,3375,3375,0
|
|
20241127,183000,26509587380,3375,3375,3375,3375,0
|
|
20241127,182900,26509587380,3375,3375,3375,3375,0
|
|
20241127,182800,26509587380,3375,3375,3375,3375,0
|
|
20241127,182700,26509587380,3375,3375,3375,3375,0
|
|
20241127,182600,26509587380,3375,3375,3375,3375,0
|
|
20241127,182500,26509587380,3375,3375,3375,3375,0
|
|
20241127,182400,26509587380,3375,3375,3375,3375,0
|
|
20241127,182300,26509587380,3375,3375,3375,3375,0
|
|
20241127,182200,26509587380,3375,3375,3375,3375,0
|
|
20241127,182100,26509587380,3375,3375,3375,3375,0
|
|
20241127,182000,26509587380,3375,3375,3375,3375,0
|
|
20241127,181900,26509587380,3375,3375,3375,3375,0
|
|
20241127,181800,26509587380,3375,3375,3375,3375,0
|
|
20241127,181700,26509587380,3375,3375,3375,3375,0
|
|
20241127,181600,26509587380,3375,3375,3375,3375,0
|
|
20241127,181500,26509587380,3375,3375,3375,3375,0
|
|
20241127,181400,26509587380,3375,3375,3375,3375,0
|
|
20241127,181300,26509587380,3375,3375,3375,3375,0
|
|
20241127,181200,26509587380,3375,3375,3375,3375,0
|
|
20241127,181100,26509587380,3375,3375,3375,3375,0
|
|
20241127,181000,26509587380,3375,3375,3375,3375,0
|
|
20241127,180900,26509587380,3375,3375,3375,3375,0
|
|
20241127,180800,26509587380,3375,3375,3375,3375,0
|
|
20241127,180700,26509587380,3375,3375,3375,3375,0
|
|
20241127,180600,26509587380,3375,3375,3375,3375,0
|
|
20241127,180500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,180400,26509587380,3375,3375,3375,3375,0
|
|
20241127,180300,26509587380,3375,3375,3375,3375,0
|
|
20241127,180200,26509587380,3375,3375,3375,3375,0
|
|
20241127,180100,26509587380,3375,3375,3375,3375,0
|
|
20241127,180000,26509587380,3375,3375,3375,3375,0
|
|
20241127,175900,26509587380,3375,3375,3375,3375,0
|
|
20241127,175800,26509587380,3375,3375,3375,3375,0
|
|
20241127,175700,26509587380,3375,3375,3375,3375,0
|
|
20241127,175600,26509587380,3375,3375,3375,3375,0
|
|
20241127,175500,26509587380,3375,3375,3375,3375,0
|
|
20241127,175400,26509587380,3375,3375,3375,3375,0
|
|
20241127,175300,26509587380,3375,3375,3375,3375,0
|
|
20241127,175200,26509587380,3375,3375,3375,3375,0
|
|
20241127,175100,26509587380,3375,3375,3375,3375,0
|
|
20241127,175000,26509587380,3375,3375,3375,3375,0
|
|
20241127,174900,26509587380,3375,3375,3375,3375,0
|
|
20241127,174800,26509587380,3375,3375,3375,3375,0
|
|
20241127,174700,26509587380,3375,3375,3375,3375,0
|
|
20241127,174600,26509587380,3375,3375,3375,3375,0
|
|
20241127,174500,26509587380,3375,3375,3375,3375,0
|
|
20241127,174400,26509587380,3375,3375,3375,3375,0
|
|
20241127,174300,26509587380,3375,3375,3375,3375,0
|
|
20241127,174200,26509587380,3375,3375,3375,3375,0
|
|
20241127,174100,26509587380,3375,3375,3375,3375,0
|
|
20241127,174000,26509587380,3375,3375,3375,3375,0
|
|
20241127,173900,26509587380,3375,3375,3375,3375,0
|
|
20241127,173800,26509587380,3375,3375,3375,3375,0
|
|
20241127,173700,26509587380,3375,3375,3375,3375,0
|
|
20241127,173600,26509587380,3375,3375,3375,3375,0
|
|
20241127,173500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,173400,26509587380,3375,3375,3375,3375,0
|
|
20241127,173300,26509587380,3375,3375,3375,3375,0
|
|
20241127,173200,26509587380,3375,3375,3375,3375,0
|
|
20241127,173100,26509587380,3375,3375,3375,3375,0
|
|
20241127,173000,26509587380,3375,3375,3375,3375,0
|
|
20241127,172900,26509587380,3375,3375,3375,3375,0
|
|
20241127,172800,26509587380,3375,3375,3375,3375,0
|
|
20241127,172700,26509587380,3375,3375,3375,3375,0
|
|
20241127,172600,26509587380,3375,3375,3375,3375,0
|
|
20241127,172500,26509587380,3375,3375,3375,3375,0
|
|
20241127,172400,26509587380,3375,3375,3375,3375,0
|
|
20241127,172300,26509587380,3375,3375,3375,3375,0
|
|
20241127,172200,26509587380,3375,3375,3375,3375,0
|
|
20241127,172100,26509587380,3375,3375,3375,3375,0
|
|
20241127,172000,26509587380,3375,3375,3375,3375,0
|
|
20241127,171900,26509587380,3375,3375,3375,3375,0
|
|
20241127,171800,26509587380,3375,3375,3375,3375,0
|
|
20241127,171700,26509587380,3375,3375,3375,3375,0
|
|
20241127,171600,26509587380,3375,3375,3375,3375,0
|
|
20241127,171500,26509587380,3375,3375,3375,3375,0
|
|
20241127,171400,26509587380,3375,3375,3375,3375,0
|
|
20241127,171300,26509587380,3375,3375,3375,3375,0
|
|
20241127,171200,26509587380,3375,3375,3375,3375,0
|
|
20241127,171100,26509587380,3375,3375,3375,3375,0
|
|
20241127,171000,26509587380,3375,3375,3375,3375,0
|
|
20241127,170900,26509587380,3375,3375,3375,3375,0
|
|
20241127,170800,26509587380,3375,3375,3375,3375,0
|
|
20241127,170700,26509587380,3375,3375,3375,3375,0
|
|
20241127,170600,26509587380,3375,3375,3375,3375,0
|
|
20241127,170500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,170400,26509587380,3375,3375,3375,3375,0
|
|
20241127,170300,26509587380,3375,3375,3375,3375,0
|
|
20241127,170200,26509587380,3375,3375,3375,3375,0
|
|
20241127,170100,26509587380,3375,3375,3375,3375,0
|
|
20241127,170000,26509587380,3375,3375,3375,3375,0
|
|
20241127,165900,26509587380,3375,3375,3375,3375,0
|
|
20241127,165800,26509587380,3375,3375,3375,3375,0
|
|
20241127,165700,26509587380,3375,3375,3375,3375,0
|
|
20241127,165600,26509587380,3375,3375,3375,3375,0
|
|
20241127,165500,26509587380,3375,3375,3375,3375,0
|
|
20241127,165400,26509587380,3375,3375,3375,3375,0
|
|
20241127,165300,26509587380,3375,3375,3375,3375,0
|
|
20241127,165200,26509587380,3375,3375,3375,3375,0
|
|
20241127,165100,26509587380,3375,3375,3375,3375,0
|
|
20241127,165000,26509587380,3375,3375,3375,3375,0
|
|
20241127,164900,26509587380,3375,3375,3375,3375,0
|
|
20241127,164800,26509587380,3375,3375,3375,3375,0
|
|
20241127,164700,26509587380,3375,3375,3375,3375,0
|
|
20241127,164600,26509587380,3375,3375,3375,3375,0
|
|
20241127,164500,26509587380,3375,3375,3375,3375,0
|
|
20241127,164400,26509587380,3375,3375,3375,3375,0
|
|
20241127,164300,26509587380,3375,3375,3375,3375,0
|
|
20241127,164200,26509587380,3375,3375,3375,3375,0
|
|
20241127,164100,26509587380,3375,3375,3375,3375,0
|
|
20241127,164000,26509587380,3375,3375,3375,3375,0
|
|
20241127,163900,26509587380,3375,3375,3375,3375,0
|
|
20241127,163800,26509587380,3375,3375,3375,3375,0
|
|
20241127,163700,26509587380,3375,3375,3375,3375,0
|
|
20241127,163600,26509587380,3375,3375,3375,3375,0
|
|
20241127,163500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,163400,26509587380,3375,3375,3375,3375,0
|
|
20241127,163300,26509587380,3375,3375,3375,3375,0
|
|
20241127,163200,26509587380,3375,3375,3375,3375,0
|
|
20241127,163100,26509587380,3375,3375,3375,3375,0
|
|
20241127,163000,26509587380,3375,3375,3375,3375,0
|
|
20241127,162900,26509587380,3375,3375,3375,3375,0
|
|
20241127,162800,26509587380,3375,3375,3375,3375,0
|
|
20241127,162700,26509587380,3375,3375,3375,3375,0
|
|
20241127,162600,26509587380,3375,3375,3375,3375,0
|
|
20241127,162500,26509587380,3375,3375,3375,3375,0
|
|
20241127,162400,26509587380,3375,3375,3375,3375,0
|
|
20241127,162300,26509587380,3375,3375,3375,3375,0
|
|
20241127,162200,26509587380,3375,3375,3375,3375,0
|
|
20241127,162100,26509587380,3375,3375,3375,3375,0
|
|
20241127,162000,26509587380,3375,3375,3375,3375,0
|
|
20241127,161900,26509587380,3375,3375,3375,3375,0
|
|
20241127,161800,26509587380,3375,3375,3375,3375,0
|
|
20241127,161700,26509587380,3375,3375,3375,3375,0
|
|
20241127,161600,26509587380,3375,3375,3375,3375,0
|
|
20241127,161500,26509587380,3375,3375,3375,3375,0
|
|
20241127,161400,26509587380,3375,3375,3375,3375,0
|
|
20241127,161300,26509587380,3375,3375,3375,3375,0
|
|
20241127,161200,26509587380,3375,3375,3375,3375,0
|
|
20241127,161100,26509587380,3375,3375,3375,3375,0
|
|
20241127,161000,26509587380,3375,3375,3375,3375,0
|
|
20241127,160900,26509587380,3375,3375,3375,3375,0
|
|
20241127,160800,26509587380,3375,3375,3375,3375,0
|
|
20241127,160700,26509587380,3375,3375,3375,3375,0
|
|
20241127,160600,26509587380,3375,3375,3375,3375,0
|
|
20241127,160500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,160400,26509587380,3375,3375,3375,3375,0
|
|
20241127,160300,26509587380,3375,3375,3375,3375,0
|
|
20241127,160200,26509587380,3375,3375,3375,3375,0
|
|
20241127,160100,26509587380,3375,3375,3375,3375,0
|
|
20241127,160000,26509587380,3375,3375,3375,3375,0
|
|
20241127,155900,26509587380,3375,3375,3375,3375,0
|
|
20241127,155800,26509587380,3375,3375,3375,3375,0
|
|
20241127,155700,26509587380,3375,3375,3375,3375,0
|
|
20241127,155600,26509587380,3375,3375,3375,3375,0
|
|
20241127,155500,26509587380,3375,3375,3375,3375,0
|
|
20241127,155400,26509587380,3375,3375,3375,3375,0
|
|
20241127,155300,26509587380,3375,3375,3375,3375,0
|
|
20241127,155200,26509587380,3375,3375,3375,3375,0
|
|
20241127,155100,26509587380,3375,3375,3375,3375,0
|
|
20241127,155000,26509587380,3375,3375,3375,3375,0
|
|
20241127,154900,26509587380,3375,3375,3375,3375,0
|
|
20241127,154800,26509587380,3375,3375,3375,3375,0
|
|
20241127,154700,26509587380,3375,3375,3375,3375,0
|
|
20241127,154600,26509587380,3375,3375,3375,3375,0
|
|
20241127,154500,26509587380,3375,3375,3375,3375,0
|
|
20241127,154400,26509587380,3375,3375,3375,3375,0
|
|
20241127,154300,26509587380,3375,3375,3375,3375,0
|
|
20241127,154200,26509587380,3375,3375,3375,3375,0
|
|
20241127,154100,26509587380,3375,3375,3375,3375,0
|
|
20241127,154000,26509587380,3375,3375,3375,3375,0
|
|
20241127,153900,26509587380,3375,3375,3375,3375,0
|
|
20241127,153800,26509587380,3375,3375,3375,3375,0
|
|
20241127,153700,26509587380,3375,3375,3375,3375,0
|
|
20241127,153600,26509587380,3375,3375,3375,3375,0
|
|
20241127,153500,26509587380,3375,3375,3375,3375,73099
|
|
20241127,153400,26509587380,3375,3375,3375,3375,0
|
|
20241127,153300,26509587380,3375,3375,3375,3375,0
|
|
20241127,153200,26509587380,3375,3375,3375,3375,0
|
|
20241127,153100,26509587380,3375,3375,3375,3375,0
|
|
20241127,153000,26509587380,3375,3375,3375,3375,73099
|
|
20241127,152900,26262878255,3370,3370,3370,3370,0
|
|
20241127,152800,26262878255,3370,3370,3370,3370,0
|
|
20241127,152700,26262878255,3370,3370,3370,3370,0
|
|
20241127,152600,26262878255,3370,3370,3370,3370,0
|
|
20241127,152500,26262878255,3370,3370,3370,3370,0
|
|
20241127,152400,26262878255,3370,3370,3370,3370,0
|
|
20241127,152300,26262878255,3370,3370,3370,3370,0
|
|
20241127,152200,26262878255,3370,3370,3370,3370,0
|
|
20241127,152100,26262878255,3370,3370,3370,3370,0
|
|
20241127,152000,26262878255,3370,3370,3370,3370,0
|
|
20241127,151900,26262878255,3370,3365,3370,3355,28476
|
|
20241127,151800,26167172835,3365,3370,3370,3360,26234
|
|
20241127,151700,26078924825,3370,3360,3370,3355,24815
|
|
20241127,151600,25995512985,3360,3365,3370,3360,14881
|
|
20241127,151500,25945487145,3365,3370,3370,3355,29755
|
|
20241127,151400,25845448370,3370,3380,3380,3370,32511
|
|
20241127,151300,25735822620,3380,3380,3385,3375,18929
|
|
20241127,151200,25671844600,3390,3390,3390,3380,26711
|
|
20241127,151100,25581427450,3390,3385,3390,3385,1002
|
|
20241127,151000,25578032340,3390,3390,3390,3385,4643
|
|
20241127,150900,25562296130,3385,3390,3390,3385,2660
|
|
20241127,150800,25553285910,3390,3390,3390,3385,1442
|
|
20241127,150700,25548399870,3385,3385,3390,3385,9613
|
|
20241127,150600,25515833935,3390,3385,3390,3385,5503
|
|
20241127,150500,25497186150,3385,3395,3395,3385,4540
|
|
20241127,150400,25481801885,3395,3395,3395,3385,13444
|
|
20241127,150300,25436249565,3395,3385,3395,3385,11575
|
|
20241127,150200,25396980765,3390,3385,3390,3380,9123
|
|
20241127,150100,25366103805,3385,3385,3385,3380,4146
|
|
20241127,150000,25352080975,3385,3380,3385,3380,18676
|
|
20241127,145900,25288946160,3380,3380,3385,3375,19644
|
|
20241127,145800,25222568825,3375,3370,3380,3370,7359
|
|
20241127,145700,25197732430,3375,3375,3375,3370,5814
|
|
20241127,145600,25178111820,3375,3375,3375,3370,8252
|
|
20241127,145500,25150268795,3375,3380,3380,3370,11321
|
|
20241127,145400,25112063135,3380,3380,3385,3375,7665
|
|
20241127,145300,25086154645,3380,3390,3390,3375,14160
|
|
20241127,145200,25038263480,3390,3380,3390,3380,7008
|
|
20241127,145100,25014524515,3385,3385,3390,3380,6676
|
|
20241127,145000,24991932305,3380,3380,3385,3375,5642
|
|
20241127,144900,24972858070,3380,3380,3380,3375,6157
|
|
20241127,144800,24952063530,3380,3380,3380,3375,2168
|
|
20241127,144700,24944737965,3375,3380,3385,3375,10575
|
|
20241127,144600,24909006240,3380,3380,3380,3375,4523
|
|
20241127,144500,24893736165,3380,3380,3385,3375,6058
|
|
20241127,144400,24873284490,3380,3390,3390,3375,14231
|
|
20241127,144300,24825167935,3390,3400,3400,3390,10353
|
|
20241127,144200,24790035415,3400,3395,3400,3390,4505
|
|
20241127,144100,24774740355,3395,3395,3395,3385,5105
|
|
20241127,144000,24757434430,3390,3400,3400,3390,16116
|
|
20241127,143900,24702685105,3400,3400,3400,3395,8026
|
|
20241127,143800,24675410145,3400,3390,3400,3385,14098
|
|
20241127,143700,24627584240,3390,3385,3390,3380,5544
|
|
20241127,143600,24608820575,3385,3390,3390,3380,5538
|
|
20241127,143500,24590076255,3390,3385,3390,3380,5039
|
|
20241127,143400,24573017590,3385,3370,3385,3370,5669
|
|
20241127,143300,24553869830,3380,3380,3380,3370,4080
|
|
20241127,143200,24540097445,3380,3375,3385,3370,25479
|
|
20241127,143100,24454066000,3375,3370,3375,3365,16612
|
|
20241127,143000,24398135620,3365,3365,3365,3360,7167
|
|
20241127,142900,24374044010,3365,3365,3365,3360,13356
|
|
20241127,142800,24329161695,3365,3360,3365,3360,5709
|
|
20241127,142700,24309977580,3360,3365,3365,3360,2727
|
|
20241127,142600,24300812850,3360,3365,3370,3360,635
|
|
20241127,142500,24298677585,3365,3365,3365,3355,8946
|
|
20241127,142400,24268618135,3365,3350,3370,3350,51052
|
|
20241127,142300,24097244235,3355,3360,3360,3355,38995
|
|
20241127,142200,23966397400,3360,3360,3360,3355,5870
|
|
20241127,142100,23946680370,3360,3365,3365,3355,11194
|
|
20241127,142000,23909086225,3360,3365,3370,3360,39287
|
|
20241127,141900,23777062430,3370,3365,3370,3365,4928
|
|
20241127,141800,23760475310,3365,3380,3380,3365,30815
|
|
20241127,141700,23656679645,3370,3380,3385,3370,11195
|
|
20241127,141600,23618886135,3375,3375,3380,3375,3624
|
|
20241127,141500,23606651280,3380,3380,3380,3375,3511
|
|
20241127,141400,23594785155,3380,3380,3385,3375,3420
|
|
20241127,141300,23583225300,3380,3375,3380,3370,7149
|
|
20241127,141200,23559093575,3375,3370,3375,3370,1937
|
|
20241127,141100,23552563675,3375,3365,3375,3365,7503
|
|
20241127,141000,23527295660,3365,3365,3370,3365,4981
|
|
20241127,140900,23510532885,3365,3370,3370,3365,2637
|
|
20241127,140800,23501655500,3370,3370,3370,3365,21715
|
|
20241127,140700,23428564840,3365,3370,3375,3365,9611
|
|
20241127,140600,23396184490,3370,3375,3380,3370,18470
|
|
20241127,140500,23333929990,3375,3380,3385,3370,15560
|
|
20241127,140400,23281407700,3375,3380,3385,3375,8580
|
|
20241127,140300,23252408300,3380,3390,3390,3380,7975
|
|
20241127,140200,23225407990,3390,3390,3390,3385,5041
|
|
20241127,140100,23208335865,3390,3380,3390,3380,6423
|
|
20241127,140000,23186591875,3380,3375,3380,3375,21157
|
|
20241127,135900,23115113250,3380,3370,3380,3370,14704
|
|
20241127,135800,23065487895,3370,3370,3375,3370,4350
|
|
20241127,135700,23050822045,3370,3365,3375,3365,22534
|
|
20241127,135600,22974861240,3375,3365,3375,3360,26780
|
|
20241127,135500,22884716325,3365,3365,3370,3365,20727
|
|
20241127,135400,22814935005,3370,3365,3375,3365,18392
|
|
20241127,135300,22752936660,3365,3370,3375,3365,38829
|
|
20241127,135200,22622200465,3365,3380,3380,3365,55280
|
|
20241127,135100,22435637010,3380,3385,3385,3375,30063
|
|
20241127,135000,22333993600,3380,3395,3395,3380,53527
|
|
20241127,134900,22152755905,3395,3395,3395,3390,11476
|
|
20241127,134800,22113840905,3390,3400,3400,3390,12777
|
|
20241127,134700,22070471240,3400,3400,3400,3395,6055
|
|
20241127,134600,22049900390,3400,3400,3400,3395,1299
|
|
20241127,134500,22045488415,3395,3395,3400,3395,8152
|
|
20241127,134400,22017812355,3395,3390,3400,3390,11553
|
|
20241127,134300,21978604715,3390,3395,3400,3390,5815
|
|
20241127,134200,21958863505,3400,3395,3400,3390,3102
|
|
20241127,134100,21948336925,3395,3400,3400,3390,15119
|
|
20241127,134000,21897014955,3395,3395,3400,3395,11715
|
|
20241127,133900,21857218460,3400,3395,3400,3395,7816
|
|
20241127,133800,21830677605,3400,3400,3400,3395,4067
|
|
20241127,133700,21816859585,3400,3395,3400,3390,5391
|
|
20241127,133600,21798561190,3395,3400,3405,3390,24194
|
|
20241127,133500,21716411050,3400,3400,3405,3400,8507
|
|
20241127,133400,21687486050,3400,3400,3405,3400,3922
|
|
20241127,133300,21674140950,3400,3400,3405,3400,20949
|
|
20241127,133200,21602911645,3400,3400,3405,3400,6812
|
|
20241127,133100,21579748270,3405,3400,3405,3395,24985
|
|
20241127,133000,21494818520,3395,3395,3400,3395,2162
|
|
20241127,132900,21487472810,3395,3395,3400,3390,22811
|
|
20241127,132800,21410096595,3390,3390,3395,3390,20291
|
|
20241127,132700,21341306535,3395,3395,3400,3390,14842
|
|
20241127,132600,21290952120,3395,3400,3400,3395,18124
|
|
20241127,132500,21229416840,3400,3405,3405,3400,10886
|
|
20241127,132400,21192368475,3405,3405,3410,3400,15133
|
|
20241127,132300,21140842445,3410,3400,3410,3395,42545
|
|
20241127,132200,20996203455,3400,3405,3410,3400,74583
|
|
20241127,132100,20742404510,3410,3410,3415,3405,19146
|
|
20241127,132000,20677130415,3415,3410,3420,3410,13102
|
|
20241127,131900,20632429530,3410,3410,3415,3410,4629
|
|
20241127,131800,20616629085,3415,3420,3420,3410,21052
|
|
20241127,131700,20544792830,3415,3420,3420,3415,4801
|
|
20241127,131600,20528395300,3420,3410,3420,3410,6692
|
|
20241127,131500,20505546880,3410,3415,3415,3410,5605
|
|
20241127,131400,20486425740,3410,3415,3415,3410,2471
|
|
20241127,131300,20477995350,3410,3420,3420,3410,14395
|
|
20241127,131200,20428856240,3420,3420,3425,3415,8085
|
|
20241127,131100,20401213750,3420,3420,3425,3420,3318
|
|
20241127,131000,20389864950,3420,3420,3425,3415,3913
|
|
20241127,130900,20376488190,3420,3420,3425,3415,9168
|
|
20241127,130800,20345144110,3420,3420,3420,3415,2558
|
|
20241127,130700,20336405065,3420,3415,3425,3415,3906
|
|
20241127,130600,20323056065,3420,3420,3425,3415,6513
|
|
20241127,130500,20300783005,3415,3410,3420,3410,3043
|
|
20241127,130400,20290384955,3410,3405,3410,3405,6261
|
|
20241127,130300,20269051665,3405,3405,3410,3400,24109
|
|
20241127,130200,20187022095,3405,3405,3410,3400,40525
|
|
20241127,130100,20049067365,3405,3415,3415,3405,22871
|
|
20241127,130000,19971128540,3410,3425,3425,3410,59413
|
|
20241127,125900,19768206555,3425,3435,3435,3420,122580
|
|
20241127,125800,19348585770,3430,3430,3435,3430,16685
|
|
20241127,125700,19291341980,3430,3430,3435,3430,6605
|
|
20241127,125600,19268679510,3435,3430,3435,3430,9881
|
|
20241127,125500,19234775425,3430,3435,3435,3430,2469
|
|
20241127,125400,19226303770,3430,3435,3435,3430,14532
|
|
20241127,125300,19176447635,3430,3435,3435,3430,9566
|
|
20241127,125200,19143630550,3435,3430,3435,3430,15432
|
|
20241127,125100,19090672290,3430,3435,3435,3430,7531
|
|
20241127,125000,19064833425,3435,3440,3440,3430,12980
|
|
20241127,124900,19020267860,3440,3440,3440,3435,4500
|
|
20241127,124800,19004799135,3440,3430,3440,3430,22076
|
|
20241127,124700,18928871790,3435,3440,3445,3430,34564
|
|
20241127,124600,18810142175,3440,3440,3445,3440,6085
|
|
20241127,124500,18789209725,3445,3445,3445,3440,5501
|
|
20241127,124400,18770276635,3445,3440,3445,3440,1364
|
|
20241127,124300,18765581580,3440,3445,3445,3435,6548
|
|
20241127,124200,18743059900,3440,3450,3455,3440,17221
|
|
20241127,124100,18683789275,3450,3445,3450,3440,6290
|
|
20241127,124000,18662111080,3440,3440,3445,3440,1261
|
|
20241127,123900,18657773030,3440,3435,3440,3435,16919
|
|
20241127,123800,18599602850,3435,3435,3440,3435,3013
|
|
20241127,123700,18589253090,3435,3435,3440,3435,10753
|
|
20241127,123600,18552313695,3435,3440,3440,3435,8298
|
|
20241127,123500,18523790880,3440,3440,3440,3435,2388
|
|
20241127,123400,18515585320,3435,3440,3440,3435,6557
|
|
20241127,123300,18493057735,3440,3440,3440,3435,10670
|
|
20241127,123200,18456382705,3435,3445,3450,3435,13784
|
|
20241127,123100,18408954275,3445,3445,3450,3440,9847
|
|
20241127,123000,18375022595,3440,3440,3445,3435,8133
|
|
20241127,122900,18347036005,3435,3440,3445,3435,7919
|
|
20241127,122800,18319797515,3445,3450,3455,3435,74339
|
|
20241127,122700,18063793350,3450,3455,3455,3450,11963
|
|
20241127,122600,18022518065,3455,3455,3460,3455,6443
|
|
20241127,122500,18000256985,3455,3450,3460,3450,8912
|
|
20241127,122400,17969443785,3450,3455,3460,3450,13104
|
|
20241127,122300,17924212340,3460,3450,3460,3450,5471
|
|
20241127,122200,17905317120,3450,3455,3455,3450,7618
|
|
20241127,122100,17879002090,3450,3455,3455,3450,4869
|
|
20241127,122000,17862194545,3455,3450,3455,3450,5855
|
|
20241127,121900,17841980770,3455,3455,3460,3450,24137
|
|
20241127,121800,17758623660,3455,3465,3465,3455,25412
|
|
20241127,121700,17670771655,3465,3470,3470,3460,3661
|
|
20241127,121600,17658083215,3465,3460,3470,3460,1413
|
|
20241127,121500,17653189390,3465,3465,3465,3460,4812
|
|
20241127,121400,17636525115,3470,3465,3470,3460,4050
|
|
20241127,121300,17622492160,3465,3465,3470,3465,5339
|
|
20241127,121200,17603990025,3465,3460,3470,3460,4736
|
|
20241127,121100,17587586720,3460,3460,3465,3460,9670
|
|
20241127,121000,17554127470,3460,3465,3465,3460,5401
|
|
20241127,120900,17535433900,3465,3465,3470,3460,6644
|
|
20241127,120800,17512434770,3470,3460,3470,3460,6049
|
|
20241127,120700,17491485100,3460,3470,3470,3460,3221
|
|
20241127,120600,17480324505,3465,3470,3470,3460,15612
|
|
20241127,120500,17426240010,3470,3470,3470,3465,4290
|
|
20241127,120400,17411359430,3475,3475,3475,3470,10399
|
|
20241127,120300,17375267750,3475,3470,3475,3470,4010
|
|
20241127,120200,17361352695,3470,3470,3475,3470,4398
|
|
20241127,120100,17346086040,3470,3475,3475,3470,7949
|
|
20241127,120000,17318499895,3475,3475,3480,3470,15940
|
|
20241127,115900,17263114050,3475,3480,3480,3475,2770
|
|
20241127,115800,17253478595,3480,3480,3480,3475,14081
|
|
20241127,115700,17204532235,3480,3480,3480,3475,1232
|
|
20241127,115600,17200248785,3480,3475,3480,3475,2286
|
|
20241127,115500,17192297100,3475,3480,3480,3475,869
|
|
20241127,115400,17189276785,3480,3480,3480,3475,2541
|
|
20241127,115300,17180446340,3480,3485,3485,3480,6968
|
|
20241127,115200,17156197420,3480,3480,3485,3480,2087
|
|
20241127,115100,17148927580,3480,3480,3485,3470,4224
|
|
20241127,115000,17134234480,3480,3480,3480,3475,6093
|
|
20241127,114900,17113040865,3480,3475,3480,3470,5746
|
|
20241127,114800,17093070140,3480,3480,3485,3475,7302
|
|
20241127,114700,17067670045,3480,3480,3485,3480,507
|
|
20241127,114600,17065905590,3475,3470,3480,3470,3026
|
|
20241127,114500,17055392945,3480,3480,3480,3470,1518
|
|
20241127,114400,17050115210,3475,3475,3475,3470,2228
|
|
20241127,114300,17042379170,3475,3485,3485,3470,5764
|
|
20241127,114200,17022339160,3480,3480,3490,3475,6300
|
|
20241127,114100,17000426360,3480,3475,3485,3465,6552
|
|
20241127,114000,16977685375,3465,3490,3495,3465,38697
|
|
20241127,113900,16843198365,3495,3490,3495,3485,3366
|
|
20241127,113800,16831447140,3490,3495,3500,3485,6010
|
|
20241127,113700,16810467470,3500,3500,3505,3490,10177
|
|
20241127,113600,16774880660,3500,3500,3505,3490,11720
|
|
20241127,113500,16733887775,3500,3500,3505,3490,8555
|
|
20241127,113400,16703945720,3500,3495,3505,3490,21545
|
|
20241127,113300,16628579510,3490,3490,3495,3490,6127
|
|
20241127,113200,16607182060,3490,3485,3495,3480,10742
|
|
20241127,113100,16569699275,3485,3480,3485,3475,5235
|
|
20241127,113000,16551466460,3475,3475,3480,3475,5220
|
|
20241127,112900,16533310520,3480,3480,3480,3470,5430
|
|
20241127,112800,16514438360,3475,3475,3480,3470,6083
|
|
20241127,112700,16493297295,3480,3480,3480,3475,2950
|
|
20241127,112600,16483037220,3480,3470,3485,3470,7732
|
|
20241127,112500,16456130410,3475,3470,3475,3470,6808
|
|
20241127,112400,16432493800,3465,3465,3470,3460,15470
|
|
20241127,112300,16378888105,3465,3465,3470,3460,6843
|
|
20241127,112200,16355181485,3465,3465,3465,3460,9002
|
|
20241127,112100,16324023735,3465,3465,3465,3460,3573
|
|
20241127,112000,16311647060,3465,3460,3470,3460,10121
|
|
20241127,111900,16276578970,3470,3470,3470,3460,18105
|
|
20241127,111800,16213823845,3470,3465,3470,3465,6361
|
|
20241127,111700,16191755640,3465,3470,3470,3465,9960
|
|
20241127,111600,16157201035,3470,3470,3470,3460,5468
|
|
20241127,111500,16138247820,3465,3465,3470,3460,9943
|
|
20241127,111400,16103811645,3465,3460,3465,3455,7970
|
|
20241127,111300,16076246775,3460,3460,3460,3455,30704
|
|
20241127,111200,15970081780,3460,3465,3465,3460,25476
|
|
20241127,111100,15881923950,3465,3465,3470,3460,10167
|
|
20241127,111000,15846727380,3475,3470,3475,3460,16500
|
|
20241127,110900,15789618725,3470,3475,3480,3460,61820
|
|
20241127,110800,15575255560,3475,3475,3480,3470,8511
|
|
20241127,110700,15545681900,3475,3480,3485,3475,28548
|
|
20241127,110600,15446396970,3480,3485,3485,3480,18085
|
|
20241127,110500,15383452865,3485,3490,3495,3485,27790
|
|
20241127,110400,15286545575,3495,3490,3495,3490,6359
|
|
20241127,110300,15264337385,3490,3495,3495,3490,5689
|
|
20241127,110200,15244473345,3495,3495,3495,3490,3473
|
|
20241127,110100,15232339785,3495,3495,3500,3490,17027
|
|
20241127,110000,15172832830,3490,3485,3495,3485,12955
|
|
20241127,105900,15127658505,3490,3490,3495,3485,6268
|
|
20241127,105800,15105801550,3495,3490,3495,3480,15589
|
|
20241127,105700,15051479570,3490,3485,3500,3480,13332
|
|
20241127,105600,15004990930,3485,3495,3500,3480,120330
|
|
20241127,105500,14585455720,3495,3500,3500,3495,1390
|
|
20241127,105400,14580595570,3500,3490,3500,3490,3882
|
|
20241127,105300,14567031600,3490,3495,3495,3490,4264
|
|
20241127,105200,14552143105,3490,3500,3500,3490,12402
|
|
20241127,105100,14508857715,3490,3500,3500,3490,7352
|
|
20241127,105000,14483162225,3500,3500,3500,3495,9636
|
|
20241127,104900,14449481230,3495,3500,3500,3495,5459
|
|
20241127,104800,14430381825,3500,3495,3505,3495,6214
|
|
20241127,104700,14408648445,3500,3500,3505,3495,7990
|
|
20241127,104600,14380687950,3500,3500,3500,3495,32379
|
|
20241127,104500,14267479155,3505,3510,3525,3495,49244
|
|
20241127,104400,14094885175,3510,3525,3525,3510,8390
|
|
20241127,104300,14065384335,3520,3525,3530,3520,5066
|
|
20241127,104200,14047531225,3525,3525,3535,3520,16732
|
|
20241127,104100,13988561190,3520,3525,3530,3515,14294
|
|
20241127,104000,13938229220,3530,3520,3530,3520,7010
|
|
20241127,103900,13913546825,3520,3535,3535,3520,12122
|
|
20241127,103800,13870764435,3540,3540,3540,3535,19540
|
|
20241127,103700,13801649450,3540,3525,3550,3520,43871
|
|
20241127,103600,13646460550,3525,3520,3530,3515,9855
|
|
20241127,103500,13611732865,3520,3515,3520,3510,9679
|
|
20241127,103400,13577733495,3515,3510,3525,3510,10320
|
|
20241127,103300,13541449965,3510,3505,3515,3505,13225
|
|
20241127,103200,13495037715,3505,3500,3505,3495,18504
|
|
20241127,103100,13430254465,3500,3500,3505,3495,11038
|
|
20241127,103000,13391625645,3500,3500,3505,3495,7865
|
|
20241127,102900,13364098185,3500,3510,3510,3500,4586
|
|
20241127,102800,13348029385,3505,3495,3510,3495,14622
|
|
20241127,102700,13296840400,3500,3500,3505,3490,45918
|
|
20241127,102600,13136356480,3500,3505,3510,3495,72509
|
|
20241127,102500,12882549685,3505,3520,3520,3505,41305
|
|
20241127,102400,12737486305,3520,3515,3520,3510,9339
|
|
20241127,102300,12704651845,3515,3525,3540,3515,47094
|
|
20241127,102200,12538730380,3525,3545,3550,3510,85576
|
|
20241127,102100,12236861300,3545,3545,3550,3530,31914
|
|
20241127,102000,12123923695,3540,3555,3560,3540,63949
|
|
20241127,101900,11896817185,3550,3570,3575,3550,66601
|
|
20241127,101800,11659609240,3565,3580,3600,3565,233461
|
|
20241127,101700,10822926925,3580,3530,3580,3525,115585
|
|
20241127,101600,10411051110,3525,3520,3530,3520,22569
|
|
20241127,101500,10331506025,3520,3530,3530,3520,11965
|
|
20241127,101400,10289321145,3535,3535,3540,3525,32587
|
|
20241127,101300,10174264515,3540,3545,3545,3535,13283
|
|
20241127,101200,10127245960,3545,3540,3545,3530,23498
|
|
20241127,101100,10044104295,3540,3535,3540,3535,15469
|
|
20241127,101000,9989410750,3535,3530,3535,3525,25811
|
|
20241127,100900,9898293350,3530,3555,3555,3530,48801
|
|
20241127,100800,9725614240,3555,3550,3555,3530,37317
|
|
20241127,100700,9593366950,3555,3545,3555,3540,12156
|
|
20241127,100600,9550227410,3555,3550,3565,3545,56509
|
|
20241127,100500,9349349330,3550,3535,3565,3535,104326
|
|
20241127,100400,8978955280,3535,3535,3540,3530,12729
|
|
20241127,100300,8933956800,3535,3525,3535,3520,10989
|
|
20241127,100200,8895187020,3525,3525,3530,3520,17732
|
|
20241127,100100,8832704100,3525,3535,3535,3525,15581
|
|
20241127,100000,8777724835,3530,3540,3540,3530,14474
|
|
20241127,095900,8726561630,3535,3550,3550,3530,29398
|
|
20241127,095800,8622538805,3545,3545,3550,3540,12759
|
|
20241127,095700,8577278105,3545,3545,3550,3540,17196
|
|
20241127,095600,8516322905,3545,3545,3545,3535,11534
|
|
20241127,095500,8475498810,3540,3535,3545,3535,18509
|
|
20241127,095400,8409978185,3540,3535,3540,3530,6162
|
|
20241127,095300,8388180530,3535,3545,3550,3530,35772
|
|
20241127,095200,8261510345,3545,3535,3550,3535,62952
|
|
20241127,095100,8038578320,3535,3530,3535,3525,41457
|
|
20241127,095000,7892184955,3530,3540,3540,3530,17902
|
|
20241127,094900,7828897845,3535,3530,3545,3525,45533
|
|
20241127,094800,7667752560,3530,3515,3530,3515,17436
|
|
20241127,094700,7606361655,3515,3530,3530,3515,21388
|
|
20241127,094600,7531050450,3525,3525,3530,3520,11320
|
|
20241127,094500,7491155735,3520,3520,3525,3520,21383
|
|
20241127,094400,7415869405,3520,3520,3530,3515,10614
|
|
20241127,094300,7378504910,3525,3540,3540,3520,34082
|
|
20241127,094200,7258185555,3535,3550,3550,3530,43408
|
|
20241127,094100,7104567810,3550,3530,3550,3520,59742
|
|
20241127,094000,6893358950,3530,3515,3550,3510,86868
|
|
20241127,093900,6586613420,3515,3510,3530,3495,61828
|
|
20241127,093800,6369288605,3510,3485,3515,3480,49019
|
|
20241127,093700,6197786765,3485,3470,3485,3465,16750
|
|
20241127,093600,6139557675,3470,3480,3485,3465,15001
|
|
20241127,093500,6087417605,3480,3470,3480,3465,13269
|
|
20241127,093400,6041352400,3475,3470,3475,3465,10277
|
|
20241127,093300,6005699415,3470,3475,3480,3465,10773
|
|
20241127,093200,5968307910,3470,3480,3480,3470,9694
|
|
20241127,093100,5934639925,3480,3480,3480,3465,12873
|
|
20241127,093000,5889896385,3475,3465,3480,3465,8361
|
|
20241127,092900,5860869305,3465,3440,3465,3425,108690
|
|
20241127,092800,5486919025,3440,3450,3455,3440,45481
|
|
20241127,092700,5330252635,3450,3460,3460,3450,35415
|
|
20241127,092600,5208004295,3460,3465,3465,3450,55038
|
|
20241127,092500,5017651585,3465,3480,3480,3460,31170
|
|
20241127,092400,4909528535,3480,3470,3480,3470,10993
|
|
20241127,092300,4871345460,3470,3470,3475,3460,34147
|
|
20241127,092200,4753032000,3465,3465,3470,3465,10241
|
|
20241127,092100,4717527685,3465,3465,3470,3460,25287
|
|
20241127,092000,4629963110,3465,3475,3475,3460,19893
|
|
20241127,091900,4561027110,3475,3490,3495,3465,18057
|
|
20241127,091800,4498255070,3495,3475,3495,3475,14598
|
|
20241127,091700,4447366745,3475,3490,3495,3475,12216
|
|
20241127,091600,4404787680,3490,3465,3490,3460,30326
|
|
20241127,091500,4299569780,3465,3465,3475,3460,47598
|
|
20241127,091400,4134670800,3465,3475,3480,3460,45546
|
|
20241127,091300,3976700670,3475,3495,3495,3470,80975
|
|
20241127,091200,3694737660,3490,3515,3515,3490,28566
|
|
20241127,091100,3594734495,3515,3490,3515,3485,47957
|
|
20241127,091000,3427083790,3485,3475,3495,3470,33232
|
|
20241127,090900,3311376855,3485,3495,3495,3475,29494
|
|
20241127,090800,3208551690,3490,3480,3500,3480,29237
|
|
20241127,090700,3106481775,3480,3465,3480,3450,69049
|
|
20241127,090600,2867762135,3465,3480,3485,3460,40822
|
|
20241127,090500,2726038530,3480,3495,3495,3470,44773
|
|
20241127,090400,2569982665,3495,3450,3510,3435,49011
|
|
20241127,090300,2399915215,3455,3510,3510,3420,194093
|
|
20241127,090200,1726999290,3510,3515,3525,3505,49110
|
|
20241127,090100,1554573340,3510,3535,3535,3500,124233
|
|
20241127,090000,1118752970,3545,3580,3580,3525,279709
|