729 lines
36 KiB
CSV
729 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,210600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,210500,3297751995,2905,2905,2905,2905,0
|
|
20231127,210400,3297751995,2905,2905,2905,2905,0
|
|
20231127,210300,3297751995,2905,2905,2905,2905,0
|
|
20231127,210200,3297751995,2905,2905,2905,2905,0
|
|
20231127,210100,3297751995,2905,2905,2905,2905,0
|
|
20231127,210000,3297751995,2905,2905,2905,2905,0
|
|
20231127,205900,3297751995,2905,2905,2905,2905,0
|
|
20231127,205800,3297751995,2905,2905,2905,2905,0
|
|
20231127,205700,3297751995,2905,2905,2905,2905,0
|
|
20231127,205600,3297751995,2905,2905,2905,2905,0
|
|
20231127,205500,3297751995,2905,2905,2905,2905,0
|
|
20231127,205400,3297751995,2905,2905,2905,2905,0
|
|
20231127,205300,3297751995,2905,2905,2905,2905,0
|
|
20231127,205200,3297751995,2905,2905,2905,2905,0
|
|
20231127,205100,3297751995,2905,2905,2905,2905,0
|
|
20231127,205000,3297751995,2905,2905,2905,2905,0
|
|
20231127,204900,3297751995,2905,2905,2905,2905,0
|
|
20231127,204800,3297751995,2905,2905,2905,2905,0
|
|
20231127,204700,3297751995,2905,2905,2905,2905,0
|
|
20231127,204600,3297751995,2905,2905,2905,2905,0
|
|
20231127,204500,3297751995,2905,2905,2905,2905,0
|
|
20231127,204400,3297751995,2905,2905,2905,2905,0
|
|
20231127,204300,3297751995,2905,2905,2905,2905,0
|
|
20231127,204200,3297751995,2905,2905,2905,2905,0
|
|
20231127,204100,3297751995,2905,2905,2905,2905,0
|
|
20231127,204000,3297751995,2905,2905,2905,2905,0
|
|
20231127,203900,3297751995,2905,2905,2905,2905,0
|
|
20231127,203800,3297751995,2905,2905,2905,2905,0
|
|
20231127,203700,3297751995,2905,2905,2905,2905,0
|
|
20231127,203600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,203500,3297751995,2905,2905,2905,2905,0
|
|
20231127,203400,3297751995,2905,2905,2905,2905,0
|
|
20231127,203300,3297751995,2905,2905,2905,2905,0
|
|
20231127,203200,3297751995,2905,2905,2905,2905,0
|
|
20231127,203100,3297751995,2905,2905,2905,2905,0
|
|
20231127,203000,3297751995,2905,2905,2905,2905,0
|
|
20231127,202900,3297751995,2905,2905,2905,2905,0
|
|
20231127,202800,3297751995,2905,2905,2905,2905,0
|
|
20231127,202700,3297751995,2905,2905,2905,2905,0
|
|
20231127,202600,3297751995,2905,2905,2905,2905,0
|
|
20231127,202500,3297751995,2905,2905,2905,2905,0
|
|
20231127,202400,3297751995,2905,2905,2905,2905,0
|
|
20231127,202300,3297751995,2905,2905,2905,2905,0
|
|
20231127,202200,3297751995,2905,2905,2905,2905,0
|
|
20231127,202100,3297751995,2905,2905,2905,2905,0
|
|
20231127,202000,3297751995,2905,2905,2905,2905,0
|
|
20231127,201900,3297751995,2905,2905,2905,2905,0
|
|
20231127,201800,3297751995,2905,2905,2905,2905,0
|
|
20231127,201700,3297751995,2905,2905,2905,2905,0
|
|
20231127,201600,3297751995,2905,2905,2905,2905,0
|
|
20231127,201500,3297751995,2905,2905,2905,2905,0
|
|
20231127,201400,3297751995,2905,2905,2905,2905,0
|
|
20231127,201300,3297751995,2905,2905,2905,2905,0
|
|
20231127,201200,3297751995,2905,2905,2905,2905,0
|
|
20231127,201100,3297751995,2905,2905,2905,2905,0
|
|
20231127,201000,3297751995,2905,2905,2905,2905,0
|
|
20231127,200900,3297751995,2905,2905,2905,2905,0
|
|
20231127,200800,3297751995,2905,2905,2905,2905,0
|
|
20231127,200700,3297751995,2905,2905,2905,2905,0
|
|
20231127,200600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,200500,3297751995,2905,2905,2905,2905,0
|
|
20231127,200400,3297751995,2905,2905,2905,2905,0
|
|
20231127,200300,3297751995,2905,2905,2905,2905,0
|
|
20231127,200200,3297751995,2905,2905,2905,2905,0
|
|
20231127,200100,3297751995,2905,2905,2905,2905,0
|
|
20231127,200000,3297751995,2905,2905,2905,2905,0
|
|
20231127,195900,3297751995,2905,2905,2905,2905,0
|
|
20231127,195800,3297751995,2905,2905,2905,2905,0
|
|
20231127,195700,3297751995,2905,2905,2905,2905,0
|
|
20231127,195600,3297751995,2905,2905,2905,2905,0
|
|
20231127,195500,3297751995,2905,2905,2905,2905,0
|
|
20231127,195400,3297751995,2905,2905,2905,2905,0
|
|
20231127,195300,3297751995,2905,2905,2905,2905,0
|
|
20231127,195200,3297751995,2905,2905,2905,2905,0
|
|
20231127,195100,3297751995,2905,2905,2905,2905,0
|
|
20231127,195000,3297751995,2905,2905,2905,2905,0
|
|
20231127,194900,3297751995,2905,2905,2905,2905,0
|
|
20231127,194800,3297751995,2905,2905,2905,2905,0
|
|
20231127,194700,3297751995,2905,2905,2905,2905,0
|
|
20231127,194600,3297751995,2905,2905,2905,2905,0
|
|
20231127,194500,3297751995,2905,2905,2905,2905,0
|
|
20231127,194400,3297751995,2905,2905,2905,2905,0
|
|
20231127,194300,3297751995,2905,2905,2905,2905,0
|
|
20231127,194200,3297751995,2905,2905,2905,2905,0
|
|
20231127,194100,3297751995,2905,2905,2905,2905,0
|
|
20231127,194000,3297751995,2905,2905,2905,2905,0
|
|
20231127,193900,3297751995,2905,2905,2905,2905,0
|
|
20231127,193800,3297751995,2905,2905,2905,2905,0
|
|
20231127,193700,3297751995,2905,2905,2905,2905,0
|
|
20231127,193600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,193500,3297751995,2905,2905,2905,2905,0
|
|
20231127,193400,3297751995,2905,2905,2905,2905,0
|
|
20231127,193300,3297751995,2905,2905,2905,2905,0
|
|
20231127,193200,3297751995,2905,2905,2905,2905,0
|
|
20231127,193100,3297751995,2905,2905,2905,2905,0
|
|
20231127,193000,3297751995,2905,2905,2905,2905,0
|
|
20231127,192900,3297751995,2905,2905,2905,2905,0
|
|
20231127,192800,3297751995,2905,2905,2905,2905,0
|
|
20231127,192700,3297751995,2905,2905,2905,2905,0
|
|
20231127,192600,3297751995,2905,2905,2905,2905,0
|
|
20231127,192500,3297751995,2905,2905,2905,2905,0
|
|
20231127,192400,3297751995,2905,2905,2905,2905,0
|
|
20231127,192300,3297751995,2905,2905,2905,2905,0
|
|
20231127,192200,3297751995,2905,2905,2905,2905,0
|
|
20231127,192100,3297751995,2905,2905,2905,2905,0
|
|
20231127,192000,3297751995,2905,2905,2905,2905,0
|
|
20231127,191900,3297751995,2905,2905,2905,2905,0
|
|
20231127,191800,3297751995,2905,2905,2905,2905,0
|
|
20231127,191700,3297751995,2905,2905,2905,2905,0
|
|
20231127,191600,3297751995,2905,2905,2905,2905,0
|
|
20231127,191500,3297751995,2905,2905,2905,2905,0
|
|
20231127,191400,3297751995,2905,2905,2905,2905,0
|
|
20231127,191300,3297751995,2905,2905,2905,2905,0
|
|
20231127,191200,3297751995,2905,2905,2905,2905,0
|
|
20231127,191100,3297751995,2905,2905,2905,2905,0
|
|
20231127,191000,3297751995,2905,2905,2905,2905,0
|
|
20231127,190900,3297751995,2905,2905,2905,2905,0
|
|
20231127,190800,3297751995,2905,2905,2905,2905,0
|
|
20231127,190700,3297751995,2905,2905,2905,2905,0
|
|
20231127,190600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,190500,3297751995,2905,2905,2905,2905,0
|
|
20231127,190400,3297751995,2905,2905,2905,2905,0
|
|
20231127,190300,3297751995,2905,2905,2905,2905,0
|
|
20231127,190200,3297751995,2905,2905,2905,2905,0
|
|
20231127,190100,3297751995,2905,2905,2905,2905,0
|
|
20231127,190000,3297751995,2905,2905,2905,2905,0
|
|
20231127,185900,3297751995,2905,2905,2905,2905,0
|
|
20231127,185800,3297751995,2905,2905,2905,2905,0
|
|
20231127,185700,3297751995,2905,2905,2905,2905,0
|
|
20231127,185600,3297751995,2905,2905,2905,2905,0
|
|
20231127,185500,3297751995,2905,2905,2905,2905,0
|
|
20231127,185400,3297751995,2905,2905,2905,2905,0
|
|
20231127,185300,3297751995,2905,2905,2905,2905,0
|
|
20231127,185200,3297751995,2905,2905,2905,2905,0
|
|
20231127,185100,3297751995,2905,2905,2905,2905,0
|
|
20231127,185000,3297751995,2905,2905,2905,2905,0
|
|
20231127,184900,3297751995,2905,2905,2905,2905,0
|
|
20231127,184800,3297751995,2905,2905,2905,2905,0
|
|
20231127,184700,3297751995,2905,2905,2905,2905,0
|
|
20231127,184600,3297751995,2905,2905,2905,2905,0
|
|
20231127,184500,3297751995,2905,2905,2905,2905,0
|
|
20231127,184400,3297751995,2905,2905,2905,2905,0
|
|
20231127,184300,3297751995,2905,2905,2905,2905,0
|
|
20231127,184200,3297751995,2905,2905,2905,2905,0
|
|
20231127,184100,3297751995,2905,2905,2905,2905,0
|
|
20231127,184000,3297751995,2905,2905,2905,2905,0
|
|
20231127,183900,3297751995,2905,2905,2905,2905,0
|
|
20231127,183800,3297751995,2905,2905,2905,2905,0
|
|
20231127,183700,3297751995,2905,2905,2905,2905,0
|
|
20231127,183600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,183500,3297751995,2905,2905,2905,2905,0
|
|
20231127,183400,3297751995,2905,2905,2905,2905,0
|
|
20231127,183300,3297751995,2905,2905,2905,2905,0
|
|
20231127,183200,3297751995,2905,2905,2905,2905,0
|
|
20231127,183100,3297751995,2905,2905,2905,2905,0
|
|
20231127,183000,3297751995,2905,2905,2905,2905,0
|
|
20231127,182900,3297751995,2905,2905,2905,2905,0
|
|
20231127,182800,3297751995,2905,2905,2905,2905,0
|
|
20231127,182700,3297751995,2905,2905,2905,2905,0
|
|
20231127,182600,3297751995,2905,2905,2905,2905,0
|
|
20231127,182500,3297751995,2905,2905,2905,2905,0
|
|
20231127,182400,3297751995,2905,2905,2905,2905,0
|
|
20231127,182300,3297751995,2905,2905,2905,2905,0
|
|
20231127,182200,3297751995,2905,2905,2905,2905,0
|
|
20231127,182100,3297751995,2905,2905,2905,2905,0
|
|
20231127,182000,3297751995,2905,2905,2905,2905,0
|
|
20231127,181900,3297751995,2905,2905,2905,2905,0
|
|
20231127,181800,3297751995,2905,2905,2905,2905,0
|
|
20231127,181700,3297751995,2905,2905,2905,2905,0
|
|
20231127,181600,3297751995,2905,2905,2905,2905,0
|
|
20231127,181500,3297751995,2905,2905,2905,2905,0
|
|
20231127,181400,3297751995,2905,2905,2905,2905,0
|
|
20231127,181300,3297751995,2905,2905,2905,2905,0
|
|
20231127,181200,3297751995,2905,2905,2905,2905,0
|
|
20231127,181100,3297751995,2905,2905,2905,2905,0
|
|
20231127,181000,3297751995,2905,2905,2905,2905,0
|
|
20231127,180900,3297751995,2905,2905,2905,2905,0
|
|
20231127,180800,3297751995,2905,2905,2905,2905,0
|
|
20231127,180700,3297751995,2905,2905,2905,2905,0
|
|
20231127,180600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,180500,3297751995,2905,2905,2905,2905,0
|
|
20231127,180400,3297751995,2905,2905,2905,2905,0
|
|
20231127,180300,3297751995,2905,2905,2905,2905,0
|
|
20231127,180200,3297751995,2905,2905,2905,2905,0
|
|
20231127,180100,3297751995,2905,2905,2905,2905,0
|
|
20231127,180000,3297751995,2905,2905,2905,2905,0
|
|
20231127,175900,3297751995,2905,2905,2905,2905,0
|
|
20231127,175800,3297751995,2905,2905,2905,2905,0
|
|
20231127,175700,3297751995,2905,2905,2905,2905,0
|
|
20231127,175600,3297751995,2905,2905,2905,2905,0
|
|
20231127,175500,3297751995,2905,2905,2905,2905,0
|
|
20231127,175400,3297751995,2905,2905,2905,2905,0
|
|
20231127,175300,3297751995,2905,2905,2905,2905,0
|
|
20231127,175200,3297751995,2905,2905,2905,2905,0
|
|
20231127,175100,3297751995,2905,2905,2905,2905,0
|
|
20231127,175000,3297751995,2905,2905,2905,2905,0
|
|
20231127,174900,3297751995,2905,2905,2905,2905,0
|
|
20231127,174800,3297751995,2905,2905,2905,2905,0
|
|
20231127,174700,3297751995,2905,2905,2905,2905,0
|
|
20231127,174600,3297751995,2905,2905,2905,2905,0
|
|
20231127,174500,3297751995,2905,2905,2905,2905,0
|
|
20231127,174400,3297751995,2905,2905,2905,2905,0
|
|
20231127,174300,3297751995,2905,2905,2905,2905,0
|
|
20231127,174200,3297751995,2905,2905,2905,2905,0
|
|
20231127,174100,3297751995,2905,2905,2905,2905,0
|
|
20231127,174000,3297751995,2905,2905,2905,2905,0
|
|
20231127,173900,3297751995,2905,2905,2905,2905,0
|
|
20231127,173800,3297751995,2905,2905,2905,2905,0
|
|
20231127,173700,3297751995,2905,2905,2905,2905,0
|
|
20231127,173600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,173500,3297751995,2905,2905,2905,2905,0
|
|
20231127,173400,3297751995,2905,2905,2905,2905,0
|
|
20231127,173300,3297751995,2905,2905,2905,2905,0
|
|
20231127,173200,3297751995,2905,2905,2905,2905,0
|
|
20231127,173100,3297751995,2905,2905,2905,2905,0
|
|
20231127,173000,3297751995,2905,2905,2905,2905,0
|
|
20231127,172900,3297751995,2905,2905,2905,2905,0
|
|
20231127,172800,3297751995,2905,2905,2905,2905,0
|
|
20231127,172700,3297751995,2905,2905,2905,2905,0
|
|
20231127,172600,3297751995,2905,2905,2905,2905,0
|
|
20231127,172500,3297751995,2905,2905,2905,2905,0
|
|
20231127,172400,3297751995,2905,2905,2905,2905,0
|
|
20231127,172300,3297751995,2905,2905,2905,2905,0
|
|
20231127,172200,3297751995,2905,2905,2905,2905,0
|
|
20231127,172100,3297751995,2905,2905,2905,2905,0
|
|
20231127,172000,3297751995,2905,2905,2905,2905,0
|
|
20231127,171900,3297751995,2905,2905,2905,2905,0
|
|
20231127,171800,3297751995,2905,2905,2905,2905,0
|
|
20231127,171700,3297751995,2905,2905,2905,2905,0
|
|
20231127,171600,3297751995,2905,2905,2905,2905,0
|
|
20231127,171500,3297751995,2905,2905,2905,2905,0
|
|
20231127,171400,3297751995,2905,2905,2905,2905,0
|
|
20231127,171300,3297751995,2905,2905,2905,2905,0
|
|
20231127,171200,3297751995,2905,2905,2905,2905,0
|
|
20231127,171100,3297751995,2905,2905,2905,2905,0
|
|
20231127,171000,3297751995,2905,2905,2905,2905,0
|
|
20231127,170900,3297751995,2905,2905,2905,2905,0
|
|
20231127,170800,3297751995,2905,2905,2905,2905,0
|
|
20231127,170700,3297751995,2905,2905,2905,2905,0
|
|
20231127,170600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,170500,3297751995,2905,2905,2905,2905,0
|
|
20231127,170400,3297751995,2905,2905,2905,2905,0
|
|
20231127,170300,3297751995,2905,2905,2905,2905,0
|
|
20231127,170200,3297751995,2905,2905,2905,2905,0
|
|
20231127,170100,3297751995,2905,2905,2905,2905,0
|
|
20231127,170000,3297751995,2905,2905,2905,2905,0
|
|
20231127,165900,3297751995,2905,2905,2905,2905,0
|
|
20231127,165800,3297751995,2905,2905,2905,2905,0
|
|
20231127,165700,3297751995,2905,2905,2905,2905,0
|
|
20231127,165600,3297751995,2905,2905,2905,2905,0
|
|
20231127,165500,3297751995,2905,2905,2905,2905,0
|
|
20231127,165400,3297751995,2905,2905,2905,2905,0
|
|
20231127,165300,3297751995,2905,2905,2905,2905,0
|
|
20231127,165200,3297751995,2905,2905,2905,2905,0
|
|
20231127,165100,3297751995,2905,2905,2905,2905,0
|
|
20231127,165000,3297751995,2905,2905,2905,2905,0
|
|
20231127,164900,3297751995,2905,2905,2905,2905,0
|
|
20231127,164800,3297751995,2905,2905,2905,2905,0
|
|
20231127,164700,3297751995,2905,2905,2905,2905,0
|
|
20231127,164600,3297751995,2905,2905,2905,2905,0
|
|
20231127,164500,3297751995,2905,2905,2905,2905,0
|
|
20231127,164400,3297751995,2905,2905,2905,2905,0
|
|
20231127,164300,3297751995,2905,2905,2905,2905,0
|
|
20231127,164200,3297751995,2905,2905,2905,2905,0
|
|
20231127,164100,3297751995,2905,2905,2905,2905,0
|
|
20231127,164000,3297751995,2905,2905,2905,2905,0
|
|
20231127,163900,3297751995,2905,2905,2905,2905,0
|
|
20231127,163800,3297751995,2905,2905,2905,2905,0
|
|
20231127,163700,3297751995,2905,2905,2905,2905,0
|
|
20231127,163600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,163500,3297751995,2905,2905,2905,2905,0
|
|
20231127,163400,3297751995,2905,2905,2905,2905,0
|
|
20231127,163300,3297751995,2905,2905,2905,2905,0
|
|
20231127,163200,3297751995,2905,2905,2905,2905,0
|
|
20231127,163100,3297751995,2905,2905,2905,2905,0
|
|
20231127,163000,3297751995,2905,2905,2905,2905,0
|
|
20231127,162900,3297751995,2905,2905,2905,2905,0
|
|
20231127,162800,3297751995,2905,2905,2905,2905,0
|
|
20231127,162700,3297751995,2905,2905,2905,2905,0
|
|
20231127,162600,3297751995,2905,2905,2905,2905,0
|
|
20231127,162500,3297751995,2905,2905,2905,2905,0
|
|
20231127,162400,3297751995,2905,2905,2905,2905,0
|
|
20231127,162300,3297751995,2905,2905,2905,2905,0
|
|
20231127,162200,3297751995,2905,2905,2905,2905,0
|
|
20231127,162100,3297751995,2905,2905,2905,2905,0
|
|
20231127,162000,3297751995,2905,2905,2905,2905,0
|
|
20231127,161900,3297751995,2905,2905,2905,2905,0
|
|
20231127,161800,3297751995,2905,2905,2905,2905,0
|
|
20231127,161700,3297751995,2905,2905,2905,2905,0
|
|
20231127,161600,3297751995,2905,2905,2905,2905,0
|
|
20231127,161500,3297751995,2905,2905,2905,2905,0
|
|
20231127,161400,3297751995,2905,2905,2905,2905,0
|
|
20231127,161300,3297751995,2905,2905,2905,2905,0
|
|
20231127,161200,3297751995,2905,2905,2905,2905,0
|
|
20231127,161100,3297751995,2905,2905,2905,2905,0
|
|
20231127,161000,3297751995,2905,2905,2905,2905,0
|
|
20231127,160900,3297751995,2905,2905,2905,2905,0
|
|
20231127,160800,3297751995,2905,2905,2905,2905,0
|
|
20231127,160700,3297751995,2905,2905,2905,2905,0
|
|
20231127,160600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,160500,3297751995,2905,2905,2905,2905,0
|
|
20231127,160400,3297751995,2905,2905,2905,2905,0
|
|
20231127,160300,3297751995,2905,2905,2905,2905,0
|
|
20231127,160200,3297751995,2905,2905,2905,2905,0
|
|
20231127,160100,3297751995,2905,2905,2905,2905,0
|
|
20231127,160000,3297751995,2905,2905,2905,2905,0
|
|
20231127,155900,3297751995,2905,2905,2905,2905,0
|
|
20231127,155800,3297751995,2905,2905,2905,2905,0
|
|
20231127,155700,3297751995,2905,2905,2905,2905,0
|
|
20231127,155600,3297751995,2905,2905,2905,2905,0
|
|
20231127,155500,3297751995,2905,2905,2905,2905,0
|
|
20231127,155400,3297751995,2905,2905,2905,2905,0
|
|
20231127,155300,3297751995,2905,2905,2905,2905,0
|
|
20231127,155200,3297751995,2905,2905,2905,2905,0
|
|
20231127,155100,3297751995,2905,2905,2905,2905,0
|
|
20231127,155000,3297751995,2905,2905,2905,2905,0
|
|
20231127,154900,3297751995,2905,2905,2905,2905,0
|
|
20231127,154800,3297751995,2905,2905,2905,2905,0
|
|
20231127,154700,3297751995,2905,2905,2905,2905,0
|
|
20231127,154600,3297751995,2905,2905,2905,2905,0
|
|
20231127,154500,3297751995,2905,2905,2905,2905,0
|
|
20231127,154400,3297751995,2905,2905,2905,2905,0
|
|
20231127,154300,3297751995,2905,2905,2905,2905,0
|
|
20231127,154200,3297751995,2905,2905,2905,2905,0
|
|
20231127,154100,3297751995,2905,2905,2905,2905,0
|
|
20231127,154000,3297751995,2905,2905,2905,2905,0
|
|
20231127,153900,3297751995,2905,2905,2905,2905,0
|
|
20231127,153800,3297751995,2905,2905,2905,2905,0
|
|
20231127,153700,3297751995,2905,2905,2905,2905,0
|
|
20231127,153600,3297751995,2905,2905,2905,2905,23853
|
|
20231127,153500,3297751995,2905,2905,2905,2905,0
|
|
20231127,153400,3297751995,2905,2905,2905,2905,0
|
|
20231127,153300,3297751995,2905,2905,2905,2905,0
|
|
20231127,153200,3297751995,2905,2905,2905,2905,0
|
|
20231127,153100,3297751995,2905,2905,2905,2905,0
|
|
20231127,153000,3297751995,2905,2905,2905,2905,23853
|
|
20231127,152900,3228459030,2925,2925,2925,2925,0
|
|
20231127,152800,3228459030,2925,2925,2925,2925,0
|
|
20231127,152700,3228459030,2925,2925,2925,2925,0
|
|
20231127,152600,3228459030,2925,2925,2925,2925,0
|
|
20231127,152500,3228459030,2925,2925,2925,2925,0
|
|
20231127,152400,3228459030,2925,2925,2925,2925,0
|
|
20231127,152300,3228459030,2925,2925,2925,2925,0
|
|
20231127,152200,3228459030,2925,2925,2925,2925,0
|
|
20231127,152100,3228459030,2925,2925,2925,2925,0
|
|
20231127,152000,3228459030,2925,2925,2925,2925,0
|
|
20231127,151900,3228459030,2925,2900,2925,2900,6246
|
|
20231127,151800,3210303710,2900,2900,2905,2880,6766
|
|
20231127,151700,3190725155,2900,2900,2900,2900,611
|
|
20231127,151600,3188953255,2905,2905,2925,2900,30035
|
|
20231127,151500,3101848960,2925,2905,2925,2900,9120
|
|
20231127,151400,3075389045,2915,2925,2925,2900,8497
|
|
20231127,151300,3050685240,2925,2880,2930,2880,8087
|
|
20231127,151200,3027253885,2900,2930,2930,2890,7375
|
|
20231127,151100,3005829190,2905,2910,2935,2900,3103
|
|
20231127,151000,2996820660,2915,2930,2940,2915,10575
|
|
20231127,150900,2965919220,2930,2950,2950,2930,11483
|
|
20231127,150800,2932100965,2950,2975,2980,2950,11904
|
|
20231127,150700,2896793575,2975,2970,2975,2970,7481
|
|
20231127,150600,2874572880,2970,2970,2975,2970,5027
|
|
20231127,150500,2859637785,2970,2965,2970,2965,16767
|
|
20231127,150400,2809865820,2965,2965,2970,2965,5357
|
|
20231127,150300,2793977935,2955,2970,2970,2955,2291
|
|
20231127,150200,2787193680,2955,2950,2965,2950,13888
|
|
20231127,150100,2746116485,2955,2960,2970,2955,36065
|
|
20231127,150000,2639367645,2970,2965,2970,2965,1554
|
|
20231127,145900,2634757610,2970,2970,2970,2970,4612
|
|
20231127,145800,2621059970,2960,2965,2965,2960,15754
|
|
20231127,145700,2574424510,2965,2965,2970,2955,3412
|
|
20231127,145600,2564311860,2965,2970,2970,2965,48
|
|
20231127,145500,2564169450,2965,2960,2965,2960,180
|
|
20231127,145400,2563635755,2960,2960,2970,2960,1409
|
|
20231127,145300,2559464995,2960,2950,2970,2950,1077
|
|
20231127,145200,2556281170,2950,2955,2970,2950,8460
|
|
20231127,145100,2531249090,2955,2955,2960,2950,1052
|
|
20231127,145000,2528139300,2955,2955,2955,2955,11004
|
|
20231127,144900,2495622480,2955,2955,2955,2950,3253
|
|
20231127,144800,2486025625,2955,2955,2955,2950,6088
|
|
20231127,144700,2468035620,2950,2950,2950,2945,3319
|
|
20231127,144600,2458244655,2945,2955,2955,2945,1802
|
|
20231127,144500,2452937245,2950,2950,2950,2950,4515
|
|
20231127,144400,2439617995,2950,2945,2950,2945,339
|
|
20231127,144300,2438619365,2945,2945,2945,2945,507
|
|
20231127,144200,2437126250,2945,2935,2945,2935,1695
|
|
20231127,144100,2432141840,2940,2935,2940,2935,56
|
|
20231127,144000,2431977395,2935,2935,2935,2935,123
|
|
20231127,143900,2431616390,2935,2935,2935,2935,90
|
|
20231127,143800,2431352240,2950,2945,2950,2935,4091
|
|
20231127,143700,2419344185,2935,2935,2935,2935,2
|
|
20231127,143600,2419338315,2950,2950,2950,2950,1
|
|
20231127,143500,2419335365,2935,2935,2935,2935,100
|
|
20231127,143400,2419041865,2950,2950,2950,2935,397
|
|
20231127,143300,2417874570,2950,2945,2950,2930,3418
|
|
20231127,143200,2407793085,2930,2935,2945,2930,1205
|
|
20231127,143100,2404256885,2935,2945,2945,2935,13290
|
|
20231127,143000,2365214180,2935,2935,2950,2935,171
|
|
20231127,142900,2364709775,2950,2935,2950,2935,29362
|
|
20231127,142800,2278168560,2925,2935,2935,2925,5343
|
|
20231127,142700,2262515285,2935,2935,2935,2935,3000
|
|
20231127,142600,2253710285,2935,2915,2935,2915,3009
|
|
20231127,142500,2244878980,2915,2915,2930,2915,2073
|
|
20231127,142400,2238805585,2930,2930,2930,2930,1
|
|
20231127,142300,2238802655,2910,2900,2915,2900,13380
|
|
20231127,142200,2199964625,2895,2895,2895,2895,28
|
|
20231127,142100,2199883565,2900,2900,2900,2895,976
|
|
20231127,142000,2197055800,2910,2900,2910,2900,228
|
|
20231127,141900,2196394590,2900,2900,2900,2900,27
|
|
20231127,141800,2196316290,2910,2910,2910,2910,202
|
|
20231127,141700,2195728470,2915,2920,2935,2900,912
|
|
20231127,141600,2193070365,2915,2900,2915,2900,7038
|
|
20231127,141500,2172599835,2895,2895,2900,2895,2064
|
|
20231127,141400,2166614505,2900,2900,2900,2900,1
|
|
20231127,141300,2166611605,2895,2895,2895,2895,95
|
|
20231127,141200,2166336580,2895,2880,2895,2880,527
|
|
20231127,141100,2164813600,2880,2880,2880,2880,0
|
|
20231127,141000,2164813600,2880,2880,2880,2880,87
|
|
20231127,140900,2164563040,2880,2880,2880,2870,1936
|
|
20231127,140800,2158988760,2880,2880,2880,2880,1742
|
|
20231127,140700,2153971800,2895,2895,2895,2895,1
|
|
20231127,140600,2153968905,2880,2880,2880,2880,9
|
|
20231127,140500,2153942985,2895,2895,2895,2895,206
|
|
20231127,140400,2153346615,2895,2895,2895,2895,0
|
|
20231127,140300,2153346615,2895,2895,2895,2895,0
|
|
20231127,140200,2153346615,2895,2890,2895,2890,2553
|
|
20231127,140100,2145957725,2890,2885,2890,2880,3908
|
|
20231127,140000,2134699420,2895,2895,2895,2895,0
|
|
20231127,135900,2134699420,2895,2895,2895,2895,0
|
|
20231127,135800,2134699420,2895,2880,2895,2880,272
|
|
20231127,135700,2133916045,2880,2915,2915,2880,1262
|
|
20231127,135600,2130239750,2915,2905,2915,2900,2040
|
|
20231127,135500,2124311550,2900,2900,2900,2900,0
|
|
20231127,135400,2124311550,2900,2900,2900,2900,69
|
|
20231127,135300,2124111450,2900,2900,2900,2900,0
|
|
20231127,135200,2124111450,2900,2870,2900,2870,1018
|
|
20231127,135100,2121179740,2865,2870,2870,2865,1352
|
|
20231127,135000,2117301260,2865,2865,2865,2865,0
|
|
20231127,134900,2117301260,2865,2865,2865,2865,0
|
|
20231127,134800,2117301260,2865,2865,2865,2865,2153
|
|
20231127,134700,2111132915,2865,2870,2885,2865,3788
|
|
20231127,134600,2100279280,2870,2870,2870,2870,584
|
|
20231127,134500,2098603200,2870,2870,2870,2870,0
|
|
20231127,134400,2098603200,2870,2870,2885,2870,379
|
|
20231127,134300,2097515455,2870,2870,2870,2870,120
|
|
20231127,134200,2097171055,2870,2880,2880,2870,217
|
|
20231127,134100,2096547525,2880,2885,2885,2880,3
|
|
20231127,134000,2096538880,2880,2880,2885,2880,202
|
|
20231127,133900,2095957115,2880,2880,2880,2870,1149
|
|
20231127,133800,2092652995,2880,2880,2880,2880,225
|
|
20231127,133700,2092004995,2885,2885,2885,2885,1
|
|
20231127,133600,2092002110,2870,2900,2900,2870,22100
|
|
20231127,133500,2028180100,2905,2905,2910,2905,3180
|
|
20231127,133400,2018942195,2905,2905,2905,2905,682
|
|
20231127,133300,2016960985,2910,2910,2910,2900,4996
|
|
20231127,133200,2002457365,2910,2910,2910,2905,3023
|
|
20231127,133100,1993675535,2910,2920,2920,2905,11904
|
|
20231127,133000,1958998905,2935,2920,2935,2920,1501
|
|
20231127,132900,1954615970,2935,2935,2935,2935,0
|
|
20231127,132800,1954615970,2935,2930,2935,2920,5547
|
|
20231127,132700,1938389395,2935,2935,2935,2935,150
|
|
20231127,132600,1937949145,2940,2930,2940,2930,664
|
|
20231127,132500,1936003615,2945,2945,2945,2945,1
|
|
20231127,132400,1936000670,2945,2945,2945,2945,2
|
|
20231127,132300,1935994780,2940,2945,2945,2940,223
|
|
20231127,132200,1935338265,2945,2950,2950,2945,975
|
|
20231127,132100,1932462440,2950,2940,2950,2940,8746
|
|
20231127,132000,1906714710,2940,2935,2940,2935,3002
|
|
20231127,131900,1897898835,2940,2935,2940,2935,799
|
|
20231127,131800,1895553345,2920,2920,2920,2920,18
|
|
20231127,131700,1895500785,2935,2930,2935,2920,3428
|
|
20231127,131600,1885470995,2930,2920,2930,2920,6413
|
|
20231127,131500,1866709330,2925,2920,2925,2920,26
|
|
20231127,131400,1866633405,2925,2925,2925,2925,11
|
|
20231127,131300,1866601230,2925,2925,2925,2920,977
|
|
20231127,131200,1863748330,2920,2940,2940,2920,17744
|
|
20231127,131100,1811758970,2940,2945,2945,2940,3862
|
|
20231127,131000,1800392880,2945,2950,2950,2945,3181
|
|
20231127,130900,1791023915,2950,2945,2950,2945,799
|
|
20231127,130800,1788670855,2945,2945,2945,2945,142
|
|
20231127,130700,1788252665,2950,2945,2950,2940,2961
|
|
20231127,130600,1779530080,2940,2945,2945,2940,3590
|
|
20231127,130500,1768972930,2945,2945,2950,2945,2449
|
|
20231127,130400,1761760620,2950,2940,2950,2940,8243
|
|
20231127,130300,1737497515,2940,2940,2940,2935,11196
|
|
20231127,130200,1704593255,2945,2930,2945,2930,4781
|
|
20231127,130100,1690541055,2930,2930,2930,2930,5373
|
|
20231127,130000,1674798165,2930,2915,2930,2915,11426
|
|
20231127,125900,1641394185,2915,2910,2915,2910,851
|
|
20231127,125800,1638917770,2910,2905,2910,2905,2000
|
|
20231127,125700,1633100145,2910,2910,2910,2910,154
|
|
20231127,125600,1632652005,2910,2910,2910,2910,0
|
|
20231127,125500,1632652005,2910,2910,2910,2910,4
|
|
20231127,125400,1632640365,2910,2905,2910,2905,2516
|
|
20231127,125300,1625331330,2910,2910,2910,2910,10
|
|
20231127,125200,1625302230,2910,2910,2910,2910,51
|
|
20231127,125100,1625153820,2900,2920,2920,2900,2000
|
|
20231127,125000,1619347925,2920,2920,2920,2920,0
|
|
20231127,124900,1619347925,2920,2925,2925,2915,11300
|
|
20231127,124800,1586405230,2925,2930,2930,2915,3470
|
|
20231127,124700,1576245530,2935,2920,2935,2920,16800
|
|
20231127,124600,1527102255,2920,2920,2920,2920,1776
|
|
20231127,124500,1521916335,2920,2910,2920,2910,2143
|
|
20231127,124400,1515669055,2925,2920,2925,2920,1712
|
|
20231127,124300,1510662325,2920,2920,2920,2920,1502
|
|
20231127,124200,1506276485,2920,2920,2920,2915,3440
|
|
20231127,124100,1496231690,2920,2915,2920,2910,4374
|
|
20231127,124000,1483465870,2915,2900,2915,2900,25374
|
|
20231127,123900,1409766420,2895,2900,2900,2895,4069
|
|
20231127,123800,1397966790,2900,2895,2900,2895,1070
|
|
20231127,123700,1394863840,2900,2900,2900,2900,1801
|
|
20231127,123600,1389640940,2890,2890,2890,2890,2647
|
|
20231127,123500,1381991110,2890,2890,2890,2890,1001
|
|
20231127,123400,1379098220,2875,2875,2890,2875,397
|
|
20231127,123300,1377955250,2880,2880,2880,2880,1438
|
|
20231127,123200,1373813810,2890,2890,2890,2890,0
|
|
20231127,123100,1373813810,2890,2890,2890,2890,557
|
|
20231127,123000,1372204080,2890,2890,2890,2890,0
|
|
20231127,122900,1372204080,2890,2890,2890,2890,1
|
|
20231127,122800,1372201190,2875,2880,2880,2875,3533
|
|
20231127,122700,1362026170,2880,2880,2880,2880,0
|
|
20231127,122600,1362026170,2880,2880,2880,2880,0
|
|
20231127,122500,1362026170,2880,2880,2880,2880,1
|
|
20231127,122400,1362023290,2875,2875,2875,2875,187
|
|
20231127,122300,1361485665,2875,2880,2880,2875,1731
|
|
20231127,122200,1356502635,2875,2880,2880,2875,55
|
|
20231127,122100,1356344240,2875,2885,2885,2875,5625
|
|
20231127,122000,1340130805,2890,2890,2890,2890,240
|
|
20231127,121900,1339437205,2890,2885,2890,2885,33
|
|
20231127,121800,1339341850,2890,2885,2890,2885,545
|
|
20231127,121700,1337769520,2890,2890,2890,2890,3707
|
|
20231127,121600,1327056290,2890,2890,2890,2890,0
|
|
20231127,121500,1327056290,2890,2890,2890,2890,0
|
|
20231127,121400,1327056290,2890,2890,2890,2890,68
|
|
20231127,121300,1326859770,2905,2905,2905,2905,0
|
|
20231127,121200,1326859770,2905,2905,2905,2905,28
|
|
20231127,121100,1326778430,2905,2905,2905,2905,375
|
|
20231127,121000,1325689055,2890,2905,2905,2890,439
|
|
20231127,120900,1324418695,2890,2905,2905,2890,11
|
|
20231127,120800,1324386755,2890,2895,2895,2890,442
|
|
20231127,120700,1323107185,2895,2905,2905,2895,2123
|
|
20231127,120600,1316940600,2905,2895,2910,2895,15386
|
|
20231127,120500,1272321735,2890,2885,2890,2885,2112
|
|
20231127,120400,1266219515,2885,2885,2885,2880,2129
|
|
20231127,120300,1260081700,2885,2880,2885,2875,5758
|
|
20231127,120200,1243485275,2875,2870,2880,2870,2441
|
|
20231127,120100,1236470030,2870,2870,2870,2865,633
|
|
20231127,120000,1234654945,2870,2865,2870,2865,152
|
|
20231127,115900,1234219205,2865,2870,2870,2865,2552
|
|
20231127,115800,1226901245,2870,2865,2870,2865,108
|
|
20231127,115700,1226591345,2865,2865,2865,2865,13
|
|
20231127,115600,1226554100,2865,2865,2865,2865,12
|
|
20231127,115500,1226519720,2865,2860,2865,2860,12
|
|
20231127,115400,1226485370,2875,2860,2875,2860,83
|
|
20231127,115300,1226247540,2870,2860,2870,2860,3875
|
|
20231127,115200,1215139705,2860,2860,2860,2860,134
|
|
20231127,115100,1214756465,2860,2860,2860,2855,1409
|
|
20231127,115000,1210726760,2860,2855,2860,2855,13
|
|
20231127,114900,1210689640,2855,2855,2855,2855,358
|
|
20231127,114800,1209667550,2850,2850,2850,2850,13
|
|
20231127,114700,1209630500,2850,2850,2860,2850,112
|
|
20231127,114600,1209310300,2850,2850,2850,2850,13
|
|
20231127,114500,1209273250,2850,2850,2860,2850,142
|
|
20231127,114400,1208867250,2850,2850,2850,2850,18
|
|
20231127,114300,1208815950,2850,2850,2860,2850,163
|
|
20231127,114200,1208349930,2850,2850,2860,2850,990
|
|
20231127,114100,1205526700,2850,2850,2865,2850,1273
|
|
20231127,114000,1201896130,2850,2850,2865,2850,27
|
|
20231127,113900,1201819030,2850,2850,2850,2850,80
|
|
20231127,113800,1201591030,2850,2850,2865,2850,1416
|
|
20231127,113700,1197545395,2860,2850,2860,2850,188
|
|
20231127,113600,1197009585,2860,2850,2860,2850,71
|
|
20231127,113500,1196807185,2860,2850,2860,2850,157
|
|
20231127,113400,1196358840,2855,2850,2855,2850,209
|
|
20231127,113300,1195763170,2850,2855,2860,2850,2149
|
|
20231127,113200,1189629515,2855,2855,2855,2855,448
|
|
20231127,113100,1188350475,2855,2855,2855,2855,110
|
|
20231127,113000,1188036425,2860,2860,2860,2860,1468
|
|
20231127,112900,1183837945,2865,2865,2865,2865,4345
|
|
20231127,112800,1171389520,2865,2865,2865,2865,67
|
|
20231127,112700,1171197565,2870,2870,2875,2870,3485
|
|
20231127,112600,1161195515,2870,2880,2880,2870,2
|
|
20231127,112500,1161189765,2880,2870,2880,2870,33
|
|
20231127,112400,1161095045,2880,2865,2880,2865,692
|
|
20231127,112300,1159112450,2880,2865,2880,2865,686
|
|
20231127,112200,1157144090,2860,2860,2860,2860,176
|
|
20231127,112100,1156640730,2870,2860,2870,2860,5582
|
|
20231127,112000,1140670690,2860,2870,2870,2860,819
|
|
20231127,111900,1138328300,2870,2860,2870,2860,1958
|
|
20231127,111800,1132724635,2860,2870,2870,2860,2225
|
|
20231127,111700,1126349095,2870,2870,2870,2870,2644
|
|
20231127,111600,1118760815,2870,2870,2870,2870,2270
|
|
20231127,111500,1112245915,2870,2870,2870,2870,260
|
|
20231127,111400,1111499715,2870,2870,2870,2870,170
|
|
20231127,111300,1111011815,2870,2870,2870,2870,160
|
|
20231127,111200,1110552615,2870,2885,2885,2870,7420
|
|
20231127,111100,1089174235,2885,2880,2890,2880,1083
|
|
20231127,111000,1086054195,2880,2880,2880,2880,50
|
|
20231127,110900,1085910195,2880,2870,2880,2870,3380
|
|
20231127,110800,1076176095,2870,2880,2880,2870,1294
|
|
20231127,110700,1072461815,2880,2870,2880,2870,1132
|
|
20231127,110600,1069212965,2880,2885,2890,2875,20654
|
|
20231127,110500,1009696180,2890,2890,2900,2890,1827
|
|
20231127,110400,1004416140,2900,2910,2910,2900,8077
|
|
20231127,110300,980968695,2915,2910,2915,2910,2001
|
|
20231127,110200,975145780,2910,2900,2910,2900,1465
|
|
20231127,110100,970891880,2905,2900,2905,2890,6299
|
|
20231127,110000,952624875,2900,2890,2900,2890,5856
|
|
20231127,105900,935653000,2895,2895,2895,2895,400
|
|
20231127,105800,934495000,2895,2895,2895,2895,0
|
|
20231127,105700,934495000,2895,2895,2895,2895,0
|
|
20231127,105600,934495000,2895,2895,2895,2895,0
|
|
20231127,105500,934495000,2895,2895,2895,2895,1024
|
|
20231127,105400,931530520,2890,2885,2890,2885,146
|
|
20231127,105300,931108645,2890,2885,2890,2885,870
|
|
20231127,105200,928598195,2890,2890,2890,2890,1
|
|
20231127,105100,928595305,2885,2885,2885,2885,244
|
|
20231127,105000,927891365,2890,2890,2890,2890,1
|
|
20231127,104900,927888475,2885,2890,2890,2885,137
|
|
20231127,104800,927492625,2890,2890,2890,2890,2
|
|
20231127,104700,927486845,2880,2895,2900,2880,14672
|
|
20231127,104600,884972445,2875,2885,2895,2875,670
|
|
20231127,104500,883041175,2885,2890,2890,2885,355
|
|
20231127,104400,882015275,2870,2875,2895,2870,787
|
|
20231127,104300,879749005,2870,2895,2895,2870,22
|
|
20231127,104200,879685570,2895,2895,2895,2895,0
|
|
20231127,104100,879685570,2895,2870,2895,2870,7034
|
|
20231127,104000,859416770,2870,2870,2870,2870,387
|
|
20231127,103900,858306080,2870,2870,2870,2870,438
|
|
20231127,103800,857049020,2870,2870,2870,2870,124
|
|
20231127,103700,856693140,2870,2870,2870,2870,400
|
|
20231127,103600,855545140,2870,2870,2875,2870,310
|
|
20231127,103500,854653940,2870,2875,2875,2870,411
|
|
20231127,103400,853474365,2870,2870,2870,2870,93
|
|
20231127,103300,853207455,2875,2875,2885,2875,2359
|
|
20231127,103200,846425130,2870,2870,2870,2870,0
|
|
20231127,103100,846425130,2870,2870,2870,2870,25
|
|
20231127,103000,846353380,2880,2880,2880,2880,2542
|
|
20231127,102900,839032420,2885,2880,2890,2880,2267
|
|
20231127,102800,832482140,2890,2885,2890,2885,3207
|
|
20231127,102700,823226065,2885,2875,2885,2875,3980
|
|
20231127,102600,811755325,2875,2860,2875,2860,3
|
|
20231127,102500,811746730,2860,2860,2860,2860,0
|
|
20231127,102400,811746730,2860,2860,2860,2860,0
|
|
20231127,102300,811746730,2860,2860,2860,2860,6950
|
|
20231127,102200,791869730,2860,2875,2875,2860,1033
|
|
20231127,102100,788902960,2875,2860,2875,2860,45
|
|
20231127,102000,788774245,2875,2880,2880,2875,35
|
|
20231127,101900,788673605,2880,2880,2880,2880,1224
|
|
20231127,101800,785148485,2880,2875,2880,2875,1068
|
|
20231127,101700,782073990,2880,2870,2880,2870,10661
|
|
20231127,101600,751389675,2855,2855,2855,2855,356
|
|
20231127,101500,750373295,2855,2855,2855,2855,406
|
|
20231127,101400,749214165,2855,2860,2865,2855,3710
|
|
20231127,101300,738600805,2860,2855,2860,2855,1854
|
|
20231127,101200,733298560,2850,2850,2850,2850,147
|
|
20231127,101100,732879610,2850,2850,2850,2850,0
|
|
20231127,101000,732879610,2850,2835,2850,2835,2200
|
|
20231127,100900,726620110,2835,2835,2835,2835,20
|
|
20231127,100800,726563410,2850,2840,2850,2830,1811
|
|
20231127,100700,721404645,2850,2850,2850,2850,0
|
|
20231127,100600,721404645,2850,2850,2850,2850,0
|
|
20231127,100500,721404645,2850,2815,2850,2815,2762
|
|
20231127,100400,713588280,2815,2815,2815,2815,6
|
|
20231127,100300,713571390,2815,2815,2815,2815,70
|
|
20231127,100200,713374340,2830,2830,2830,2830,20
|
|
20231127,100100,713317740,2830,2830,2830,2830,0
|
|
20231127,100000,713317740,2830,2830,2830,2830,1
|
|
20231127,095900,713314910,2820,2805,2820,2805,4553
|
|
20231127,095800,700490630,2795,2805,2805,2795,1005
|
|
20231127,095700,697676205,2805,2800,2805,2800,1246
|
|
20231127,095600,694187150,2800,2800,2800,2800,499
|
|
20231127,095500,692789950,2800,2795,2800,2795,303
|
|
20231127,095400,691941560,2795,2795,2795,2795,105
|
|
20231127,095300,691648085,2795,2800,2800,2795,4
|
|
20231127,095200,691636895,2795,2795,2800,2795,233
|
|
20231127,095100,690985645,2795,2795,2800,2795,3697
|
|
20231127,095000,680652505,2795,2800,2800,2795,2034
|
|
20231127,094900,674957825,2800,2805,2805,2800,12
|
|
20231127,094800,674924215,2800,2815,2815,2800,2260
|
|
20231127,094700,668574640,2805,2810,2810,2805,7369
|
|
20231127,094600,647877885,2810,2810,2810,2805,149
|
|
20231127,094500,647459900,2805,2805,2810,2805,2723
|
|
20231127,094400,639821880,2800,2805,2805,2800,453
|
|
20231127,094300,638553470,2800,2800,2805,2795,1662
|
|
20231127,094200,633902080,2800,2795,2805,2795,1840
|
|
20231127,094100,628759215,2795,2795,2795,2785,8483
|
|
20231127,094000,605075850,2805,2830,2830,2795,13975
|
|
20231127,093900,565771230,2835,2845,2860,2835,4421
|
|
20231127,093800,553198255,2860,2855,2860,2855,128
|
|
20231127,093700,552832805,2865,2845,2865,2845,1426
|
|
20231127,093600,548764175,2845,2845,2845,2830,712
|
|
20231127,093500,546749020,2845,2835,2845,2825,3818
|
|
20231127,093400,535954000,2835,2845,2845,2835,8355
|
|
20231127,093300,512216630,2845,2870,2870,2845,6910
|
|
20231127,093200,492440770,2870,2850,2870,2850,1034
|
|
20231127,093100,489473790,2870,2870,2870,2850,323
|
|
20231127,093000,488552780,2870,2855,2870,2845,1039
|
|
20231127,092900,485589240,2855,2880,2880,2845,6487
|
|
20231127,092800,467041330,2880,2870,2885,2865,1533
|
|
20231127,092700,462636490,2860,2860,2880,2860,6612
|
|
20231127,092600,443642275,2860,2860,2860,2860,401
|
|
20231127,092500,442495415,2860,2855,2860,2855,1752
|
|
20231127,092400,437492060,2855,2850,2855,2850,1778
|
|
20231127,092300,432419145,2835,2845,2850,2835,300
|
|
20231127,092200,431566420,2845,2835,2850,2825,15241
|
|
20231127,092100,388208140,2835,2825,2835,2825,1951
|
|
20231127,092000,382687810,2835,2825,2835,2825,1010
|
|
20231127,091900,379828805,2835,2835,2840,2820,3410
|
|
20231127,091800,370181015,2835,2820,2835,2820,26
|
|
20231127,091700,370107320,2840,2835,2840,2835,1773
|
|
20231127,091600,365080860,2835,2830,2840,2830,4425
|
|
20231127,091500,352558085,2830,2800,2830,2800,762
|
|
20231127,091400,350421925,2810,2800,2810,2795,3385
|
|
20231127,091300,340916555,2800,2800,2800,2790,2915
|
|
20231127,091200,332769675,2810,2805,2815,2800,9122
|
|
20231127,091100,307210965,2805,2810,2810,2805,3143
|
|
20231127,091000,298392350,2830,2820,2830,2810,4729
|
|
20231127,090900,285089700,2820,2815,2820,2815,2142
|
|
20231127,090800,279051110,2820,2820,2820,2810,6666
|
|
20231127,090700,260283110,2840,2815,2840,2810,4076
|
|
20231127,090600,248825270,2840,2845,2850,2810,5169
|
|
20231127,090500,234177075,2850,2815,2850,2815,3235
|
|
20231127,090400,225015645,2805,2795,2830,2790,7100
|
|
20231127,090300,205097060,2790,2775,2795,2775,1622
|
|
20231127,090200,200572520,2775,2830,2835,2775,28784
|
|
20231127,090100,120058130,2815,2850,2860,2800,28500
|
|
20231127,090000,39389265,2845,2820,2845,2820,13924
|