751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,212800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,212700,39009664290,5260,5260,5260,5260,0
|
|
20241128,212600,39009664290,5260,5260,5260,5260,0
|
|
20241128,212500,39009664290,5260,5260,5260,5260,0
|
|
20241128,212400,39009664290,5260,5260,5260,5260,0
|
|
20241128,212300,39009664290,5260,5260,5260,5260,0
|
|
20241128,212200,39009664290,5260,5260,5260,5260,0
|
|
20241128,212100,39009664290,5260,5260,5260,5260,0
|
|
20241128,212000,39009664290,5260,5260,5260,5260,0
|
|
20241128,211900,39009664290,5260,5260,5260,5260,0
|
|
20241128,211800,39009664290,5260,5260,5260,5260,0
|
|
20241128,211700,39009664290,5260,5260,5260,5260,0
|
|
20241128,211600,39009664290,5260,5260,5260,5260,0
|
|
20241128,211500,39009664290,5260,5260,5260,5260,0
|
|
20241128,211400,39009664290,5260,5260,5260,5260,0
|
|
20241128,211300,39009664290,5260,5260,5260,5260,0
|
|
20241128,211200,39009664290,5260,5260,5260,5260,0
|
|
20241128,211100,39009664290,5260,5260,5260,5260,0
|
|
20241128,211000,39009664290,5260,5260,5260,5260,0
|
|
20241128,210900,39009664290,5260,5260,5260,5260,0
|
|
20241128,210800,39009664290,5260,5260,5260,5260,0
|
|
20241128,210700,39009664290,5260,5260,5260,5260,0
|
|
20241128,210600,39009664290,5260,5260,5260,5260,0
|
|
20241128,210500,39009664290,5260,5260,5260,5260,0
|
|
20241128,210400,39009664290,5260,5260,5260,5260,0
|
|
20241128,210300,39009664290,5260,5260,5260,5260,0
|
|
20241128,210200,39009664290,5260,5260,5260,5260,0
|
|
20241128,210100,39009664290,5260,5260,5260,5260,0
|
|
20241128,210000,39009664290,5260,5260,5260,5260,0
|
|
20241128,205900,39009664290,5260,5260,5260,5260,0
|
|
20241128,205800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,205700,39009664290,5260,5260,5260,5260,0
|
|
20241128,205600,39009664290,5260,5260,5260,5260,0
|
|
20241128,205500,39009664290,5260,5260,5260,5260,0
|
|
20241128,205400,39009664290,5260,5260,5260,5260,0
|
|
20241128,205300,39009664290,5260,5260,5260,5260,0
|
|
20241128,205200,39009664290,5260,5260,5260,5260,0
|
|
20241128,205100,39009664290,5260,5260,5260,5260,0
|
|
20241128,205000,39009664290,5260,5260,5260,5260,0
|
|
20241128,204900,39009664290,5260,5260,5260,5260,0
|
|
20241128,204800,39009664290,5260,5260,5260,5260,0
|
|
20241128,204700,39009664290,5260,5260,5260,5260,0
|
|
20241128,204600,39009664290,5260,5260,5260,5260,0
|
|
20241128,204500,39009664290,5260,5260,5260,5260,0
|
|
20241128,204400,39009664290,5260,5260,5260,5260,0
|
|
20241128,204300,39009664290,5260,5260,5260,5260,0
|
|
20241128,204200,39009664290,5260,5260,5260,5260,0
|
|
20241128,204100,39009664290,5260,5260,5260,5260,0
|
|
20241128,204000,39009664290,5260,5260,5260,5260,0
|
|
20241128,203900,39009664290,5260,5260,5260,5260,0
|
|
20241128,203800,39009664290,5260,5260,5260,5260,0
|
|
20241128,203700,39009664290,5260,5260,5260,5260,0
|
|
20241128,203600,39009664290,5260,5260,5260,5260,0
|
|
20241128,203500,39009664290,5260,5260,5260,5260,0
|
|
20241128,203400,39009664290,5260,5260,5260,5260,0
|
|
20241128,203300,39009664290,5260,5260,5260,5260,0
|
|
20241128,203200,39009664290,5260,5260,5260,5260,0
|
|
20241128,203100,39009664290,5260,5260,5260,5260,0
|
|
20241128,203000,39009664290,5260,5260,5260,5260,0
|
|
20241128,202900,39009664290,5260,5260,5260,5260,0
|
|
20241128,202800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,202700,39009664290,5260,5260,5260,5260,0
|
|
20241128,202600,39009664290,5260,5260,5260,5260,0
|
|
20241128,202500,39009664290,5260,5260,5260,5260,0
|
|
20241128,202400,39009664290,5260,5260,5260,5260,0
|
|
20241128,202300,39009664290,5260,5260,5260,5260,0
|
|
20241128,202200,39009664290,5260,5260,5260,5260,0
|
|
20241128,202100,39009664290,5260,5260,5260,5260,0
|
|
20241128,202000,39009664290,5260,5260,5260,5260,0
|
|
20241128,201900,39009664290,5260,5260,5260,5260,0
|
|
20241128,201800,39009664290,5260,5260,5260,5260,0
|
|
20241128,201700,39009664290,5260,5260,5260,5260,0
|
|
20241128,201600,39009664290,5260,5260,5260,5260,0
|
|
20241128,201500,39009664290,5260,5260,5260,5260,0
|
|
20241128,201400,39009664290,5260,5260,5260,5260,0
|
|
20241128,201300,39009664290,5260,5260,5260,5260,0
|
|
20241128,201200,39009664290,5260,5260,5260,5260,0
|
|
20241128,201100,39009664290,5260,5260,5260,5260,0
|
|
20241128,201000,39009664290,5260,5260,5260,5260,0
|
|
20241128,200900,39009664290,5260,5260,5260,5260,0
|
|
20241128,200800,39009664290,5260,5260,5260,5260,0
|
|
20241128,200700,39009664290,5260,5260,5260,5260,0
|
|
20241128,200600,39009664290,5260,5260,5260,5260,0
|
|
20241128,200500,39009664290,5260,5260,5260,5260,0
|
|
20241128,200400,39009664290,5260,5260,5260,5260,0
|
|
20241128,200300,39009664290,5260,5260,5260,5260,0
|
|
20241128,200200,39009664290,5260,5260,5260,5260,0
|
|
20241128,200100,39009664290,5260,5260,5260,5260,0
|
|
20241128,200000,39009664290,5260,5260,5260,5260,0
|
|
20241128,195900,39009664290,5260,5260,5260,5260,0
|
|
20241128,195800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,195700,39009664290,5260,5260,5260,5260,0
|
|
20241128,195600,39009664290,5260,5260,5260,5260,0
|
|
20241128,195500,39009664290,5260,5260,5260,5260,0
|
|
20241128,195400,39009664290,5260,5260,5260,5260,0
|
|
20241128,195300,39009664290,5260,5260,5260,5260,0
|
|
20241128,195200,39009664290,5260,5260,5260,5260,0
|
|
20241128,195100,39009664290,5260,5260,5260,5260,0
|
|
20241128,195000,39009664290,5260,5260,5260,5260,0
|
|
20241128,194900,39009664290,5260,5260,5260,5260,0
|
|
20241128,194800,39009664290,5260,5260,5260,5260,0
|
|
20241128,194700,39009664290,5260,5260,5260,5260,0
|
|
20241128,194600,39009664290,5260,5260,5260,5260,0
|
|
20241128,194500,39009664290,5260,5260,5260,5260,0
|
|
20241128,194400,39009664290,5260,5260,5260,5260,0
|
|
20241128,194300,39009664290,5260,5260,5260,5260,0
|
|
20241128,194200,39009664290,5260,5260,5260,5260,0
|
|
20241128,194100,39009664290,5260,5260,5260,5260,0
|
|
20241128,194000,39009664290,5260,5260,5260,5260,0
|
|
20241128,193900,39009664290,5260,5260,5260,5260,0
|
|
20241128,193800,39009664290,5260,5260,5260,5260,0
|
|
20241128,193700,39009664290,5260,5260,5260,5260,0
|
|
20241128,193600,39009664290,5260,5260,5260,5260,0
|
|
20241128,193500,39009664290,5260,5260,5260,5260,0
|
|
20241128,193400,39009664290,5260,5260,5260,5260,0
|
|
20241128,193300,39009664290,5260,5260,5260,5260,0
|
|
20241128,193200,39009664290,5260,5260,5260,5260,0
|
|
20241128,193100,39009664290,5260,5260,5260,5260,0
|
|
20241128,193000,39009664290,5260,5260,5260,5260,0
|
|
20241128,192900,39009664290,5260,5260,5260,5260,0
|
|
20241128,192800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,192700,39009664290,5260,5260,5260,5260,0
|
|
20241128,192600,39009664290,5260,5260,5260,5260,0
|
|
20241128,192500,39009664290,5260,5260,5260,5260,0
|
|
20241128,192400,39009664290,5260,5260,5260,5260,0
|
|
20241128,192300,39009664290,5260,5260,5260,5260,0
|
|
20241128,192200,39009664290,5260,5260,5260,5260,0
|
|
20241128,192100,39009664290,5260,5260,5260,5260,0
|
|
20241128,192000,39009664290,5260,5260,5260,5260,0
|
|
20241128,191900,39009664290,5260,5260,5260,5260,0
|
|
20241128,191800,39009664290,5260,5260,5260,5260,0
|
|
20241128,191700,39009664290,5260,5260,5260,5260,0
|
|
20241128,191600,39009664290,5260,5260,5260,5260,0
|
|
20241128,191500,39009664290,5260,5260,5260,5260,0
|
|
20241128,191400,39009664290,5260,5260,5260,5260,0
|
|
20241128,191300,39009664290,5260,5260,5260,5260,0
|
|
20241128,191200,39009664290,5260,5260,5260,5260,0
|
|
20241128,191100,39009664290,5260,5260,5260,5260,0
|
|
20241128,191000,39009664290,5260,5260,5260,5260,0
|
|
20241128,190900,39009664290,5260,5260,5260,5260,0
|
|
20241128,190800,39009664290,5260,5260,5260,5260,0
|
|
20241128,190700,39009664290,5260,5260,5260,5260,0
|
|
20241128,190600,39009664290,5260,5260,5260,5260,0
|
|
20241128,190500,39009664290,5260,5260,5260,5260,0
|
|
20241128,190400,39009664290,5260,5260,5260,5260,0
|
|
20241128,190300,39009664290,5260,5260,5260,5260,0
|
|
20241128,190200,39009664290,5260,5260,5260,5260,0
|
|
20241128,190100,39009664290,5260,5260,5260,5260,0
|
|
20241128,190000,39009664290,5260,5260,5260,5260,0
|
|
20241128,185900,39009664290,5260,5260,5260,5260,0
|
|
20241128,185800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,185700,39009664290,5260,5260,5260,5260,0
|
|
20241128,185600,39009664290,5260,5260,5260,5260,0
|
|
20241128,185500,39009664290,5260,5260,5260,5260,0
|
|
20241128,185400,39009664290,5260,5260,5260,5260,0
|
|
20241128,185300,39009664290,5260,5260,5260,5260,0
|
|
20241128,185200,39009664290,5260,5260,5260,5260,0
|
|
20241128,185100,39009664290,5260,5260,5260,5260,0
|
|
20241128,185000,39009664290,5260,5260,5260,5260,0
|
|
20241128,184900,39009664290,5260,5260,5260,5260,0
|
|
20241128,184800,39009664290,5260,5260,5260,5260,0
|
|
20241128,184700,39009664290,5260,5260,5260,5260,0
|
|
20241128,184600,39009664290,5260,5260,5260,5260,0
|
|
20241128,184500,39009664290,5260,5260,5260,5260,0
|
|
20241128,184400,39009664290,5260,5260,5260,5260,0
|
|
20241128,184300,39009664290,5260,5260,5260,5260,0
|
|
20241128,184200,39009664290,5260,5260,5260,5260,0
|
|
20241128,184100,39009664290,5260,5260,5260,5260,0
|
|
20241128,184000,39009664290,5260,5260,5260,5260,0
|
|
20241128,183900,39009664290,5260,5260,5260,5260,0
|
|
20241128,183800,39009664290,5260,5260,5260,5260,0
|
|
20241128,183700,39009664290,5260,5260,5260,5260,0
|
|
20241128,183600,39009664290,5260,5260,5260,5260,0
|
|
20241128,183500,39009664290,5260,5260,5260,5260,0
|
|
20241128,183400,39009664290,5260,5260,5260,5260,0
|
|
20241128,183300,39009664290,5260,5260,5260,5260,0
|
|
20241128,183200,39009664290,5260,5260,5260,5260,0
|
|
20241128,183100,39009664290,5260,5260,5260,5260,0
|
|
20241128,183000,39009664290,5260,5260,5260,5260,0
|
|
20241128,182900,39009664290,5260,5260,5260,5260,0
|
|
20241128,182800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,182700,39009664290,5260,5260,5260,5260,0
|
|
20241128,182600,39009664290,5260,5260,5260,5260,0
|
|
20241128,182500,39009664290,5260,5260,5260,5260,0
|
|
20241128,182400,39009664290,5260,5260,5260,5260,0
|
|
20241128,182300,39009664290,5260,5260,5260,5260,0
|
|
20241128,182200,39009664290,5260,5260,5260,5260,0
|
|
20241128,182100,39009664290,5260,5260,5260,5260,0
|
|
20241128,182000,39009664290,5260,5260,5260,5260,0
|
|
20241128,181900,39009664290,5260,5260,5260,5260,0
|
|
20241128,181800,39009664290,5260,5260,5260,5260,0
|
|
20241128,181700,39009664290,5260,5260,5260,5260,0
|
|
20241128,181600,39009664290,5260,5260,5260,5260,0
|
|
20241128,181500,39009664290,5260,5260,5260,5260,0
|
|
20241128,181400,39009664290,5260,5260,5260,5260,0
|
|
20241128,181300,39009664290,5260,5260,5260,5260,0
|
|
20241128,181200,39009664290,5260,5260,5260,5260,0
|
|
20241128,181100,39009664290,5260,5260,5260,5260,0
|
|
20241128,181000,39009664290,5260,5260,5260,5260,0
|
|
20241128,180900,39009664290,5260,5260,5260,5260,0
|
|
20241128,180800,39009664290,5260,5260,5260,5260,0
|
|
20241128,180700,39009664290,5260,5260,5260,5260,0
|
|
20241128,180600,39009664290,5260,5260,5260,5260,0
|
|
20241128,180500,39009664290,5260,5260,5260,5260,0
|
|
20241128,180400,39009664290,5260,5260,5260,5260,0
|
|
20241128,180300,39009664290,5260,5260,5260,5260,0
|
|
20241128,180200,39009664290,5260,5260,5260,5260,0
|
|
20241128,180100,39009664290,5260,5260,5260,5260,0
|
|
20241128,180000,39009664290,5260,5260,5260,5260,0
|
|
20241128,175900,39009664290,5260,5260,5260,5260,0
|
|
20241128,175800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,175700,39009664290,5260,5260,5260,5260,0
|
|
20241128,175600,39009664290,5260,5260,5260,5260,0
|
|
20241128,175500,39009664290,5260,5260,5260,5260,0
|
|
20241128,175400,39009664290,5260,5260,5260,5260,0
|
|
20241128,175300,39009664290,5260,5260,5260,5260,0
|
|
20241128,175200,39009664290,5260,5260,5260,5260,0
|
|
20241128,175100,39009664290,5260,5260,5260,5260,0
|
|
20241128,175000,39009664290,5260,5260,5260,5260,0
|
|
20241128,174900,39009664290,5260,5260,5260,5260,0
|
|
20241128,174800,39009664290,5260,5260,5260,5260,0
|
|
20241128,174700,39009664290,5260,5260,5260,5260,0
|
|
20241128,174600,39009664290,5260,5260,5260,5260,0
|
|
20241128,174500,39009664290,5260,5260,5260,5260,0
|
|
20241128,174400,39009664290,5260,5260,5260,5260,0
|
|
20241128,174300,39009664290,5260,5260,5260,5260,0
|
|
20241128,174200,39009664290,5260,5260,5260,5260,0
|
|
20241128,174100,39009664290,5260,5260,5260,5260,0
|
|
20241128,174000,39009664290,5260,5260,5260,5260,0
|
|
20241128,173900,39009664290,5260,5260,5260,5260,0
|
|
20241128,173800,39009664290,5260,5260,5260,5260,0
|
|
20241128,173700,39009664290,5260,5260,5260,5260,0
|
|
20241128,173600,39009664290,5260,5260,5260,5260,0
|
|
20241128,173500,39009664290,5260,5260,5260,5260,0
|
|
20241128,173400,39009664290,5260,5260,5260,5260,0
|
|
20241128,173300,39009664290,5260,5260,5260,5260,0
|
|
20241128,173200,39009664290,5260,5260,5260,5260,0
|
|
20241128,173100,39009664290,5260,5260,5260,5260,0
|
|
20241128,173000,39009664290,5260,5260,5260,5260,0
|
|
20241128,172900,39009664290,5260,5260,5260,5260,0
|
|
20241128,172800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,172700,39009664290,5260,5260,5260,5260,0
|
|
20241128,172600,39009664290,5260,5260,5260,5260,0
|
|
20241128,172500,39009664290,5260,5260,5260,5260,0
|
|
20241128,172400,39009664290,5260,5260,5260,5260,0
|
|
20241128,172300,39009664290,5260,5260,5260,5260,0
|
|
20241128,172200,39009664290,5260,5260,5260,5260,0
|
|
20241128,172100,39009664290,5260,5260,5260,5260,0
|
|
20241128,172000,39009664290,5260,5260,5260,5260,0
|
|
20241128,171900,39009664290,5260,5260,5260,5260,0
|
|
20241128,171800,39009664290,5260,5260,5260,5260,0
|
|
20241128,171700,39009664290,5260,5260,5260,5260,0
|
|
20241128,171600,39009664290,5260,5260,5260,5260,0
|
|
20241128,171500,39009664290,5260,5260,5260,5260,0
|
|
20241128,171400,39009664290,5260,5260,5260,5260,0
|
|
20241128,171300,39009664290,5260,5260,5260,5260,0
|
|
20241128,171200,39009664290,5260,5260,5260,5260,0
|
|
20241128,171100,39009664290,5260,5260,5260,5260,0
|
|
20241128,171000,39009664290,5260,5260,5260,5260,0
|
|
20241128,170900,39009664290,5260,5260,5260,5260,0
|
|
20241128,170800,39009664290,5260,5260,5260,5260,0
|
|
20241128,170700,39009664290,5260,5260,5260,5260,0
|
|
20241128,170600,39009664290,5260,5260,5260,5260,0
|
|
20241128,170500,39009664290,5260,5260,5260,5260,0
|
|
20241128,170400,39009664290,5260,5260,5260,5260,0
|
|
20241128,170300,39009664290,5260,5260,5260,5260,0
|
|
20241128,170200,39009664290,5260,5260,5260,5260,0
|
|
20241128,170100,39009664290,5260,5260,5260,5260,0
|
|
20241128,170000,39009664290,5260,5260,5260,5260,0
|
|
20241128,165900,39009664290,5260,5260,5260,5260,0
|
|
20241128,165800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,165700,39009664290,5260,5260,5260,5260,0
|
|
20241128,165600,39009664290,5260,5260,5260,5260,0
|
|
20241128,165500,39009664290,5260,5260,5260,5260,0
|
|
20241128,165400,39009664290,5260,5260,5260,5260,0
|
|
20241128,165300,39009664290,5260,5260,5260,5260,0
|
|
20241128,165200,39009664290,5260,5260,5260,5260,0
|
|
20241128,165100,39009664290,5260,5260,5260,5260,0
|
|
20241128,165000,39009664290,5260,5260,5260,5260,0
|
|
20241128,164900,39009664290,5260,5260,5260,5260,0
|
|
20241128,164800,39009664290,5260,5260,5260,5260,0
|
|
20241128,164700,39009664290,5260,5260,5260,5260,0
|
|
20241128,164600,39009664290,5260,5260,5260,5260,0
|
|
20241128,164500,39009664290,5260,5260,5260,5260,0
|
|
20241128,164400,39009664290,5260,5260,5260,5260,0
|
|
20241128,164300,39009664290,5260,5260,5260,5260,0
|
|
20241128,164200,39009664290,5260,5260,5260,5260,0
|
|
20241128,164100,39009664290,5260,5260,5260,5260,0
|
|
20241128,164000,39009664290,5260,5260,5260,5260,0
|
|
20241128,163900,39009664290,5260,5260,5260,5260,0
|
|
20241128,163800,39009664290,5260,5260,5260,5260,0
|
|
20241128,163700,39009664290,5260,5260,5260,5260,0
|
|
20241128,163600,39009664290,5260,5260,5260,5260,0
|
|
20241128,163500,39009664290,5260,5260,5260,5260,0
|
|
20241128,163400,39009664290,5260,5260,5260,5260,0
|
|
20241128,163300,39009664290,5260,5260,5260,5260,0
|
|
20241128,163200,39009664290,5260,5260,5260,5260,0
|
|
20241128,163100,39009664290,5260,5260,5260,5260,0
|
|
20241128,163000,39009664290,5260,5260,5260,5260,0
|
|
20241128,162900,39009664290,5260,5260,5260,5260,0
|
|
20241128,162800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,162700,39009664290,5260,5260,5260,5260,0
|
|
20241128,162600,39009664290,5260,5260,5260,5260,0
|
|
20241128,162500,39009664290,5260,5260,5260,5260,0
|
|
20241128,162400,39009664290,5260,5260,5260,5260,0
|
|
20241128,162300,39009664290,5260,5260,5260,5260,0
|
|
20241128,162200,39009664290,5260,5260,5260,5260,0
|
|
20241128,162100,39009664290,5260,5260,5260,5260,0
|
|
20241128,162000,39009664290,5260,5260,5260,5260,0
|
|
20241128,161900,39009664290,5260,5260,5260,5260,0
|
|
20241128,161800,39009664290,5260,5260,5260,5260,0
|
|
20241128,161700,39009664290,5260,5260,5260,5260,0
|
|
20241128,161600,39009664290,5260,5260,5260,5260,0
|
|
20241128,161500,39009664290,5260,5260,5260,5260,0
|
|
20241128,161400,39009664290,5260,5260,5260,5260,0
|
|
20241128,161300,39009664290,5260,5260,5260,5260,0
|
|
20241128,161200,39009664290,5260,5260,5260,5260,0
|
|
20241128,161100,39009664290,5260,5260,5260,5260,0
|
|
20241128,161000,39009664290,5260,5260,5260,5260,0
|
|
20241128,160900,39009664290,5260,5260,5260,5260,0
|
|
20241128,160800,39009664290,5260,5260,5260,5260,0
|
|
20241128,160700,39009664290,5260,5260,5260,5260,0
|
|
20241128,160600,39009664290,5260,5260,5260,5260,0
|
|
20241128,160500,39009664290,5260,5260,5260,5260,0
|
|
20241128,160400,39009664290,5260,5260,5260,5260,0
|
|
20241128,160300,39009664290,5260,5260,5260,5260,0
|
|
20241128,160200,39009664290,5260,5260,5260,5260,0
|
|
20241128,160100,39009664290,5260,5260,5260,5260,0
|
|
20241128,160000,39009664290,5260,5260,5260,5260,0
|
|
20241128,155900,39009664290,5260,5260,5260,5260,0
|
|
20241128,155800,39009664290,5260,5260,5260,5260,59845
|
|
20241128,155700,39009664290,5260,5260,5260,5260,0
|
|
20241128,155600,39009664290,5260,5260,5260,5260,0
|
|
20241128,155500,39009664290,5260,5260,5260,5260,0
|
|
20241128,155400,39009664290,5260,5260,5260,5260,0
|
|
20241128,155300,39009664290,5260,5260,5260,5260,0
|
|
20241128,155200,39009664290,5260,5260,5260,5260,0
|
|
20241128,155100,39009664290,5260,5260,5260,5260,0
|
|
20241128,155000,39009664290,5260,5260,5260,5260,0
|
|
20241128,154900,39009664290,5260,5260,5260,5260,0
|
|
20241128,154800,39009664290,5260,5260,5260,5260,0
|
|
20241128,154700,39009664290,5260,5260,5260,5260,0
|
|
20241128,154600,39009664290,5260,5260,5260,5260,0
|
|
20241128,154500,39009664290,5260,5260,5260,5260,0
|
|
20241128,154400,39009664290,5260,5260,5260,5260,0
|
|
20241128,154300,39009664290,5260,5260,5260,5260,0
|
|
20241128,154200,39009664290,5260,5260,5260,5260,0
|
|
20241128,154100,39009664290,5260,5260,5260,5260,0
|
|
20241128,154000,39009664290,5260,5260,5260,5260,0
|
|
20241128,153900,39009664290,5260,5260,5260,5260,0
|
|
20241128,153800,39009664290,5260,5260,5260,5260,0
|
|
20241128,153700,39009664290,5260,5260,5260,5260,0
|
|
20241128,153600,39009664290,5260,5260,5260,5260,0
|
|
20241128,153500,39009664290,5260,5260,5260,5260,0
|
|
20241128,153400,39009664290,5260,5260,5260,5260,0
|
|
20241128,153300,39009664290,5260,5260,5260,5260,0
|
|
20241128,153200,39009664290,5260,5260,5260,5260,0
|
|
20241128,153100,39009664290,5260,5260,5260,5260,0
|
|
20241128,153000,39009664290,5260,5260,5260,5260,59845
|
|
20241128,152900,38694879590,5280,5280,5280,5280,0
|
|
20241128,152800,38694879590,5280,5280,5280,5280,0
|
|
20241128,152700,38694879590,5280,5280,5280,5280,0
|
|
20241128,152600,38694879590,5280,5280,5280,5280,0
|
|
20241128,152500,38694879590,5280,5280,5280,5280,0
|
|
20241128,152400,38694879590,5280,5280,5280,5280,0
|
|
20241128,152300,38694879590,5280,5280,5280,5280,0
|
|
20241128,152200,38694879590,5280,5280,5280,5280,0
|
|
20241128,152100,38694879590,5280,5280,5280,5280,0
|
|
20241128,152000,38694879590,5280,5280,5280,5280,0
|
|
20241128,151900,38694879590,5280,5280,5290,5260,19222
|
|
20241128,151800,38593492970,5280,5290,5290,5260,15559
|
|
20241128,151700,38511548220,5290,5300,5300,5260,26413
|
|
20241128,151600,38372233160,5300,5300,5300,5280,3644
|
|
20241128,151500,38352935040,5300,5290,5310,5290,7994
|
|
20241128,151400,38310626430,5290,5300,5300,5280,8362
|
|
20241128,151300,38266419230,5280,5280,5300,5270,4964
|
|
20241128,151200,38240220690,5270,5300,5300,5270,12653
|
|
20241128,151100,38173301170,5290,5300,5310,5250,78180
|
|
20241128,151000,37760041640,5300,5320,5330,5300,23526
|
|
20241128,150900,37635055190,5330,5310,5330,5310,5645
|
|
20241128,150800,37605008890,5310,5330,5330,5310,9064
|
|
20241128,150700,37556803310,5330,5320,5330,5320,3527
|
|
20241128,150600,37538033710,5320,5340,5340,5320,22966
|
|
20241128,150500,37415759570,5340,5340,5350,5330,4633
|
|
20241128,150400,37391051470,5340,5340,5340,5330,16846
|
|
20241128,150300,37301255540,5340,5340,5350,5340,11661
|
|
20241128,150200,37238980690,5340,5350,5360,5340,6230
|
|
20241128,150100,37205676840,5350,5360,5370,5340,9526
|
|
20241128,150000,37154710140,5350,5360,5360,5340,3455
|
|
20241128,145900,37136225120,5360,5370,5370,5340,18125
|
|
20241128,145800,37039164510,5360,5370,5370,5360,2061
|
|
20241128,145700,37028101570,5360,5360,5370,5360,2700
|
|
20241128,145600,37013618660,5360,5380,5380,5360,1552
|
|
20241128,145500,37005284950,5370,5360,5380,5360,4794
|
|
20241128,145400,36979549830,5360,5360,5370,5350,2989
|
|
20241128,145300,36963530550,5370,5360,5370,5360,901
|
|
20241128,145200,36958699600,5360,5360,5370,5360,119
|
|
20241128,145100,36958061200,5360,5360,5370,5360,3499
|
|
20241128,145000,36939273560,5370,5350,5380,5350,7173
|
|
20241128,144900,36900824870,5370,5350,5370,5350,4512
|
|
20241128,144800,36876646460,5360,5350,5360,5340,3469
|
|
20241128,144700,36858092080,5340,5340,5340,5340,8100
|
|
20241128,144600,36814838080,5340,5350,5350,5340,3319
|
|
20241128,144500,36797101010,5340,5350,5360,5340,2065
|
|
20241128,144400,36786059710,5350,5360,5360,5340,3081
|
|
20241128,144300,36769596040,5360,5340,5360,5330,13387
|
|
20241128,144200,36698121860,5340,5340,5350,5330,6336
|
|
20241128,144100,36664291030,5340,5340,5360,5340,17755
|
|
20241128,144000,36569419010,5340,5350,5360,5340,6099
|
|
20241128,143900,36536792210,5350,5360,5370,5340,6522
|
|
20241128,143800,36501910170,5360,5370,5370,5340,7456
|
|
20241128,143700,36462005670,5360,5370,5370,5360,4860
|
|
20241128,143600,36435942830,5360,5370,5380,5360,3316
|
|
20241128,143500,36418142880,5370,5340,5370,5340,24072
|
|
20241128,143400,36289322550,5340,5370,5380,5340,33662
|
|
20241128,143300,36108932080,5370,5400,5400,5370,30215
|
|
20241128,143200,35946377050,5390,5400,5410,5390,9215
|
|
20241128,143100,35896694770,5390,5410,5440,5390,6913
|
|
20241128,143000,35859347150,5410,5420,5440,5400,10404
|
|
20241128,142900,35803061670,5410,5420,5430,5410,2146
|
|
20241128,142800,35791431490,5420,5410,5430,5410,951
|
|
20241128,142700,35786275540,5410,5410,5430,5400,12174
|
|
20241128,142600,35720406780,5410,5430,5440,5400,12835
|
|
20241128,142500,35650881550,5430,5450,5470,5430,24985
|
|
20241128,142400,35514854140,5460,5440,5470,5440,21649
|
|
20241128,142300,35396675490,5450,5440,5450,5420,11344
|
|
20241128,142200,35335032190,5430,5430,5450,5430,24259
|
|
20241128,142100,35202965020,5440,5410,5450,5410,23211
|
|
20241128,142000,35076871620,5420,5380,5430,5380,14112
|
|
20241128,141900,35000536280,5390,5400,5420,5380,23432
|
|
20241128,141800,34874059270,5410,5400,5410,5390,13845
|
|
20241128,141700,34799278140,5390,5380,5410,5370,36572
|
|
20241128,141600,34601723520,5380,5420,5420,5360,57334
|
|
20241128,141500,34293039040,5420,5410,5420,5400,31720
|
|
20241128,141400,34121594450,5410,5440,5450,5380,50833
|
|
20241128,141300,33846523480,5440,5470,5470,5420,36072
|
|
20241128,141200,33650162360,5460,5440,5490,5440,31431
|
|
20241128,141100,33478441950,5450,5460,5480,5440,35267
|
|
20241128,141000,33285869530,5460,5470,5480,5420,73101
|
|
20241128,140900,32887910250,5480,5540,5550,5460,140725
|
|
20241128,140800,32114020770,5540,5590,5600,5530,52276
|
|
20241128,140700,31823971450,5590,5570,5620,5560,33984
|
|
20241128,140600,31633655660,5570,5600,5610,5560,40597
|
|
20241128,140500,31407306980,5590,5560,5610,5560,35932
|
|
20241128,140400,31206492240,5560,5620,5630,5550,118407
|
|
20241128,140300,30545330860,5620,5680,5710,5600,79798
|
|
20241128,140200,30094106330,5670,5640,5700,5620,74125
|
|
20241128,140100,29673704910,5650,5620,5680,5620,62744
|
|
20241128,140000,29319400240,5620,5650,5650,5600,72957
|
|
20241128,135900,28909361010,5650,5660,5660,5620,75720
|
|
20241128,135800,28482391430,5660,5720,5730,5640,119722
|
|
20241128,135700,27803175340,5710,5740,5740,5690,88384
|
|
20241128,135600,27297722570,5730,5760,5810,5730,188484
|
|
20241128,135500,26208969310,5760,5710,5790,5680,231464
|
|
20241128,135400,24878000010,5700,5740,5750,5680,175695
|
|
20241128,135300,23872611970,5740,5680,5740,5630,185622
|
|
20241128,135200,22815335720,5690,5680,5720,5630,208135
|
|
20241128,135100,21631710760,5670,5610,5690,5580,223376
|
|
20241128,135000,20370400840,5610,5550,5630,5550,123331
|
|
20241128,134900,19678838700,5550,5600,5610,5540,86471
|
|
20241128,134800,19195637890,5600,5580,5600,5550,68262
|
|
20241128,134700,18814860130,5600,5560,5600,5530,120095
|
|
20241128,134600,18146454750,5570,5530,5590,5530,118712
|
|
20241128,134500,17486768240,5540,5490,5540,5480,66997
|
|
20241128,134400,17117265720,5490,5490,5490,5480,7864
|
|
20241128,134300,17074093570,5490,5470,5500,5470,4055
|
|
20241128,134200,17051836030,5490,5500,5500,5450,6855
|
|
20241128,134100,17014293870,5500,5480,5500,5470,9143
|
|
20241128,134000,16964129490,5480,5460,5480,5460,3922
|
|
20241128,133900,16942659850,5460,5460,5470,5450,4211
|
|
20241128,133800,16919683150,5450,5440,5460,5440,1369
|
|
20241128,133700,16912222120,5440,5440,5450,5420,1951
|
|
20241128,133600,16901626250,5450,5460,5460,5440,743
|
|
20241128,133500,16897576900,5450,5440,5460,5440,3496
|
|
20241128,133400,16878546010,5440,5450,5450,5440,221
|
|
20241128,133300,16877342840,5440,5470,5470,5440,4712
|
|
20241128,133200,16851669930,5450,5470,5470,5450,2878
|
|
20241128,133100,16835939400,5470,5470,5480,5470,4407
|
|
20241128,133000,16811833100,5460,5440,5470,5430,8516
|
|
20241128,132900,16765332750,5450,5440,5460,5430,3148
|
|
20241128,132800,16748219830,5440,5450,5450,5440,389
|
|
20241128,132700,16746100260,5460,5460,5460,5450,221
|
|
20241128,132600,16744895780,5450,5450,5450,5450,136
|
|
20241128,132500,16744154580,5450,5460,5470,5440,5727
|
|
20241128,132400,16712931250,5460,5460,5460,5450,762
|
|
20241128,132300,16708771390,5460,5460,5460,5450,1605
|
|
20241128,132200,16700022120,5460,5460,5460,5440,986
|
|
20241128,132100,16694652730,5460,5470,5470,5450,232
|
|
20241128,132000,16693387070,5450,5450,5470,5450,1943
|
|
20241128,131900,16682773910,5460,5480,5480,5450,3833
|
|
20241128,131800,16661811760,5480,5460,5500,5460,21736
|
|
20241128,131700,16542620650,5460,5410,5460,5410,7293
|
|
20241128,131600,16502966060,5410,5360,5410,5360,19145
|
|
20241128,131500,16399649680,5360,5380,5390,5360,6440
|
|
20241128,131400,16365032170,5390,5380,5390,5370,728
|
|
20241128,131300,16361115080,5380,5380,5390,5380,571
|
|
20241128,131200,16358043080,5380,5400,5400,5370,2494
|
|
20241128,131100,16344620110,5380,5380,5380,5370,3873
|
|
20241128,131000,16323798230,5380,5390,5390,5370,5488
|
|
20241128,130900,16294280670,5390,5390,5390,5370,14880
|
|
20241128,130800,16214156570,5390,5400,5410,5390,4444
|
|
20241128,130700,16190164290,5410,5420,5420,5410,2242
|
|
20241128,130600,16178034070,5410,5410,5410,5410,55
|
|
20241128,130500,16177736520,5410,5410,5410,5410,527
|
|
20241128,130400,16174885450,5410,5410,5410,5410,741
|
|
20241128,130300,16170876640,5420,5420,5420,5420,253
|
|
20241128,130200,16169505380,5430,5420,5430,5420,36
|
|
20241128,130100,16169310250,5420,5430,5430,5410,4049
|
|
20241128,130000,16147358310,5430,5430,5440,5430,320
|
|
20241128,125900,16145620670,5430,5430,5440,5430,1192
|
|
20241128,125800,16139147910,5440,5430,5440,5430,4019
|
|
20241128,125700,16117323490,5430,5420,5430,5420,957
|
|
20241128,125600,16112134900,5430,5420,5430,5420,1228
|
|
20241128,125500,16105478580,5430,5430,5430,5420,199
|
|
20241128,125400,16104399110,5430,5430,5440,5430,2193
|
|
20241128,125300,16092490490,5440,5440,5440,5430,802
|
|
20241128,125200,16088133020,5440,5430,5440,5420,2221
|
|
20241128,125100,16076060600,5430,5430,5430,5430,273
|
|
20241128,125000,16074578210,5430,5430,5430,5430,973
|
|
20241128,124900,16069294820,5420,5420,5420,5420,202
|
|
20241128,124800,16068199980,5410,5410,5420,5410,342
|
|
20241128,124700,16066346760,5410,5410,5420,5400,3248
|
|
20241128,124600,16048792150,5400,5410,5410,5400,1757
|
|
20241128,124500,16039302670,5410,5410,5420,5410,2239
|
|
20241128,124400,16027189140,5420,5420,5430,5410,1441
|
|
20241128,124300,16019378920,5430,5410,5430,5410,427
|
|
20241128,124200,16017067610,5420,5430,5430,5420,663
|
|
20241128,124100,16013468800,5430,5420,5430,5400,6701
|
|
20241128,124000,15977235260,5420,5410,5440,5400,2585
|
|
20241128,123900,15963248770,5420,5400,5420,5400,1148
|
|
20241128,123800,15957041450,5400,5440,5450,5400,18138
|
|
20241128,123700,15858795870,5440,5450,5450,5440,126
|
|
20241128,123600,15858109520,5440,5450,5450,5430,2042
|
|
20241128,123500,15847007540,5440,5450,5450,5440,1608
|
|
20241128,123400,15838251910,5440,5450,5450,5440,658
|
|
20241128,123300,15834665890,5460,5440,5460,5440,271
|
|
20241128,123200,15833187670,5450,5440,5450,5440,528
|
|
20241128,123100,15830310600,5440,5460,5460,5440,810
|
|
20241128,123000,15825903880,5440,5450,5460,5440,1476
|
|
20241128,122900,15817863470,5460,5460,5460,5450,1512
|
|
20241128,122800,15809616850,5460,5460,5460,5460,628
|
|
20241128,122700,15806187970,5450,5460,5460,5450,408
|
|
20241128,122600,15803963380,5470,5450,5470,5440,809
|
|
20241128,122500,15799553360,5450,5450,5450,5440,728
|
|
20241128,122400,15795587760,5450,5440,5450,5440,4052
|
|
20241128,122300,15773533600,5450,5460,5460,5450,1750
|
|
20241128,122200,15763986280,5460,5480,5480,5450,2827
|
|
20241128,122100,15748524720,5480,5460,5480,5460,1074
|
|
20241128,122000,15742640280,5460,5450,5460,5450,2604
|
|
20241128,121900,15728425800,5450,5470,5470,5450,2786
|
|
20241128,121800,15713215960,5480,5470,5490,5470,2047
|
|
20241128,121700,15702018600,5470,5490,5490,5470,4962
|
|
20241128,121600,15674855060,5480,5500,5500,5480,3981
|
|
20241128,121500,15652986700,5500,5490,5520,5490,11947
|
|
20241128,121400,15587180210,5500,5500,5510,5490,12046
|
|
20241128,121300,15520889510,5500,5530,5530,5480,13878
|
|
20241128,121200,15444565560,5530,5470,5530,5460,56789
|
|
20241128,121100,15132114430,5470,5480,5480,5450,2455
|
|
20241128,121000,15118728450,5470,5470,5480,5460,4014
|
|
20241128,120900,15096777190,5460,5470,5470,5450,1401
|
|
20241128,120800,15089130080,5460,5460,5470,5450,2047
|
|
20241128,120700,15077957420,5470,5470,5470,5440,578
|
|
20241128,120600,15074802090,5450,5470,5480,5450,1538
|
|
20241128,120500,15066392300,5480,5480,5480,5470,1205
|
|
20241128,120400,15059798320,5480,5440,5480,5440,13476
|
|
20241128,120300,14986172090,5460,5460,5460,5430,5078
|
|
20241128,120200,14958528410,5460,5450,5460,5450,1338
|
|
20241128,120100,14951229300,5440,5450,5450,5440,339
|
|
20241128,120000,14949382340,5450,5420,5460,5420,2503
|
|
20241128,115900,14935756230,5450,5440,5450,5420,3688
|
|
20241128,115800,14915714010,5440,5450,5460,5440,2267
|
|
20241128,115700,14903373540,5450,5460,5460,5440,708
|
|
20241128,115600,14899514750,5450,5460,5460,5450,1113
|
|
20241128,115500,14893448080,5460,5460,5460,5450,1030
|
|
20241128,115400,14887832990,5450,5460,5460,5450,202
|
|
20241128,115300,14886731450,5460,5460,5460,5450,1628
|
|
20241128,115200,14877843510,5460,5450,5460,5430,6314
|
|
20241128,115100,14843465270,5430,5450,5450,5430,560
|
|
20241128,115000,14840418170,5450,5450,5450,5430,402
|
|
20241128,114900,14838230610,5440,5440,5440,5420,4784
|
|
20241128,114800,14812217230,5440,5460,5460,5440,2300
|
|
20241128,114700,14799686330,5460,5470,5470,5460,6373
|
|
20241128,114600,14764865860,5460,5460,5480,5450,12559
|
|
20241128,114500,14696181840,5460,5440,5470,5440,17049
|
|
20241128,114400,14603186590,5440,5440,5440,5420,4244
|
|
20241128,114300,14580133700,5440,5450,5450,5440,2338
|
|
20241128,114200,14567392600,5450,5450,5460,5440,3563
|
|
20241128,114100,14547973880,5450,5450,5460,5440,6080
|
|
20241128,114000,14514838190,5450,5440,5450,5430,3390
|
|
20241128,113900,14496397800,5450,5450,5450,5430,3887
|
|
20241128,113800,14475238450,5440,5430,5450,5430,5387
|
|
20241128,113700,14445955620,5430,5430,5430,5420,1819
|
|
20241128,113600,14436078650,5430,5390,5430,5390,2560
|
|
20241128,113500,14422204980,5390,5390,5390,5390,510
|
|
20241128,113400,14419456080,5390,5400,5400,5390,1748
|
|
20241128,113300,14410029300,5400,5410,5410,5400,389
|
|
20241128,113200,14407926430,5400,5420,5420,5400,1277
|
|
20241128,113100,14401022550,5420,5410,5420,5400,1872
|
|
20241128,113000,14390892950,5410,5410,5410,5400,1294
|
|
20241128,112900,14383898080,5410,5400,5410,5400,1835
|
|
20241128,112800,14373978090,5400,5390,5400,5390,613
|
|
20241128,112700,14370668200,5400,5390,5400,5390,445
|
|
20241128,112600,14368269300,5400,5390,5400,5390,765
|
|
20241128,112500,14364144330,5390,5390,5390,5380,3044
|
|
20241128,112400,14347739660,5400,5370,5420,5370,11072
|
|
20241128,112300,14287970330,5390,5380,5390,5370,3698
|
|
20241128,112200,14268104620,5380,5370,5380,5370,2368
|
|
20241128,112100,14255380700,5360,5350,5360,5350,1464
|
|
20241128,112000,14247538540,5350,5360,5360,5350,121
|
|
20241128,111900,14246890490,5350,5360,5360,5350,797
|
|
20241128,111800,14242626520,5360,5350,5360,5330,641
|
|
20241128,111700,14239198070,5330,5340,5350,5330,4009
|
|
20241128,111600,14217823960,5340,5340,5360,5340,4482
|
|
20241128,111500,14193881730,5360,5330,5360,5330,3778
|
|
20241128,111400,14173678070,5320,5350,5360,5310,35501
|
|
20241128,111300,13984263190,5360,5370,5370,5360,5746
|
|
20241128,111200,13953442910,5380,5380,5380,5370,2468
|
|
20241128,111100,13940189100,5380,5380,5380,5370,425
|
|
20241128,111000,13937902630,5370,5360,5380,5360,1164
|
|
20241128,110900,13931654800,5360,5360,5380,5360,1185
|
|
20241128,110800,13925294110,5370,5400,5400,5370,3025
|
|
20241128,110700,13909020690,5390,5380,5390,5370,2477
|
|
20241128,110600,13895692330,5360,5360,5370,5350,4050
|
|
20241128,110500,13873981660,5360,5370,5370,5350,7331
|
|
20241128,110400,13834705470,5360,5380,5380,5360,13542
|
|
20241128,110300,13762005300,5380,5400,5400,5380,2017
|
|
20241128,110200,13751133590,5390,5400,5410,5390,1040
|
|
20241128,110100,13745517150,5410,5410,5410,5400,940
|
|
20241128,110000,13740433790,5410,5400,5410,5400,779
|
|
20241128,105900,13736227120,5400,5410,5410,5380,80
|
|
20241128,105800,13735795410,5410,5410,5410,5380,300
|
|
20241128,105700,13734174520,5390,5420,5420,5360,16496
|
|
20241128,105600,13645581890,5420,5430,5430,5410,1123
|
|
20241128,105500,13639494340,5410,5440,5440,5410,7043
|
|
20241128,105400,13601299310,5430,5430,5440,5420,2040
|
|
20241128,105300,13590211740,5430,5430,5440,5420,4165
|
|
20241128,105200,13567613880,5420,5390,5420,5390,4628
|
|
20241128,105100,13542583890,5400,5390,5400,5390,391
|
|
20241128,105000,13540473630,5390,5390,5400,5380,1174
|
|
20241128,104900,13534154090,5380,5400,5400,5380,1700
|
|
20241128,104800,13524991520,5400,5380,5400,5380,2701
|
|
20241128,104700,13510453190,5380,5390,5410,5380,2861
|
|
20241128,104600,13495034990,5390,5390,5410,5390,1564
|
|
20241128,104500,13486593210,5390,5410,5410,5390,2109
|
|
20241128,104400,13475206590,5400,5410,5410,5400,592
|
|
20241128,104300,13472008760,5400,5400,5410,5380,1025
|
|
20241128,104200,13466477310,5400,5420,5420,5370,9151
|
|
20241128,104100,13417145940,5420,5430,5430,5410,1568
|
|
20241128,104000,13408655360,5420,5420,5430,5420,800
|
|
20241128,103900,13404313390,5430,5430,5430,5410,1019
|
|
20241128,103800,13398792280,5420,5410,5430,5410,3373
|
|
20241128,103700,13380511140,5400,5400,5410,5400,554
|
|
20241128,103600,13377519180,5410,5390,5410,5390,1931
|
|
20241128,103500,13367103060,5400,5430,5430,5390,4098
|
|
20241128,103400,13344929630,5420,5440,5440,5420,3511
|
|
20241128,103300,13325872240,5430,5430,5440,5420,2058
|
|
20241128,103200,13314688370,5440,5430,5440,5430,1643
|
|
20241128,103100,13305765240,5430,5430,5440,5410,3114
|
|
20241128,103000,13288859410,5430,5400,5430,5400,5633
|
|
20241128,102900,13258386150,5400,5400,5400,5390,1878
|
|
20241128,102800,13248261650,5400,5400,5400,5390,1792
|
|
20241128,102700,13238600890,5390,5400,5400,5380,7019
|
|
20241128,102600,13200786580,5400,5410,5420,5390,2976
|
|
20241128,102500,13184713150,5420,5390,5420,5390,3106
|
|
20241128,102400,13167952010,5390,5410,5420,5390,6845
|
|
20241128,102300,13130980510,5410,5420,5420,5410,2032
|
|
20241128,102200,13119980010,5420,5410,5420,5400,2760
|
|
20241128,102100,13105045280,5400,5400,5410,5390,4317
|
|
20241128,102000,13081753310,5400,5400,5400,5390,4011
|
|
20241128,101900,13060103750,5410,5410,5410,5400,2611
|
|
20241128,101800,13045983400,5410,5390,5420,5390,7263
|
|
20241128,101700,13006735180,5380,5380,5390,5360,27203
|
|
20241128,101600,12860471150,5380,5410,5420,5380,33081
|
|
20241128,101500,12681809150,5410,5420,5420,5410,9312
|
|
20241128,101400,12631387260,5420,5450,5450,5410,16004
|
|
20241128,101300,12544523980,5450,5440,5450,5430,5599
|
|
20241128,101200,12514085500,5430,5440,5450,5430,4163
|
|
20241128,101100,12491442540,5440,5460,5460,5440,1590
|
|
20241128,101000,12482784360,5460,5450,5460,5430,16889
|
|
20241128,100900,12390909040,5450,5460,5460,5450,5217
|
|
20241128,100800,12362472740,5460,5470,5470,5460,4069
|
|
20241128,100700,12340246610,5460,5460,5470,5460,4112
|
|
20241128,100600,12317772020,5460,5450,5470,5450,5001
|
|
20241128,100500,12290489850,5450,5460,5470,5440,7816
|
|
20241128,100400,12247878470,5460,5450,5470,5450,5580
|
|
20241128,100300,12217416220,5450,5460,5470,5450,9935
|
|
20241128,100200,12163211600,5470,5470,5470,5450,8710
|
|
20241128,100100,12115643780,5470,5470,5490,5460,7611
|
|
20241128,100000,12074016280,5480,5490,5490,5480,3060
|
|
20241128,095900,12057239050,5480,5490,5490,5470,3088
|
|
20241128,095800,12040319490,5490,5500,5500,5470,9152
|
|
20241128,095700,11990142410,5490,5500,5510,5490,2407
|
|
20241128,095600,11976905260,5500,5490,5500,5480,4837
|
|
20241128,095500,11950379360,5480,5500,5510,5480,6971
|
|
20241128,095400,11912100620,5510,5500,5510,5500,4180
|
|
20241128,095300,11889073350,5500,5490,5510,5480,6214
|
|
20241128,095200,11854920770,5490,5490,5500,5480,9360
|
|
20241128,095100,11803578700,5490,5510,5510,5490,8409
|
|
20241128,095000,11757352300,5500,5520,5520,5500,14984
|
|
20241128,094900,11674812720,5510,5520,5530,5500,9618
|
|
20241128,094800,11621797820,5520,5530,5540,5520,15477
|
|
20241128,094700,11536237790,5530,5530,5550,5510,40013
|
|
20241128,094600,11314639060,5530,5510,5530,5510,17585
|
|
20241128,094500,11217540360,5510,5490,5510,5490,9884
|
|
20241128,094400,11163205520,5490,5480,5500,5470,6400
|
|
20241128,094300,11128090770,5460,5470,5480,5460,8645
|
|
20241128,094200,11080756560,5480,5460,5480,5460,4959
|
|
20241128,094100,11053655410,5470,5450,5470,5450,8194
|
|
20241128,094000,11008944840,5450,5470,5470,5440,41216
|
|
20241128,093900,10784079690,5470,5500,5500,5460,32708
|
|
20241128,093800,10604831740,5510,5510,5520,5500,4826
|
|
20241128,093700,10578237170,5510,5530,5530,5510,19444
|
|
20241128,093600,10470859170,5530,5490,5530,5490,24170
|
|
20241128,093500,10337668640,5480,5490,5500,5480,5998
|
|
20241128,093400,10304728940,5500,5490,5500,5490,11526
|
|
20241128,093300,10241420260,5490,5490,5500,5490,5996
|
|
20241128,093200,10208470120,5490,5510,5520,5490,23212
|
|
20241128,093100,10080697510,5510,5520,5530,5510,16788
|
|
20241128,093000,9988147520,5520,5530,5540,5510,26952
|
|
20241128,092900,9839223170,5520,5520,5540,5510,31680
|
|
20241128,092800,9664084420,5520,5510,5520,5500,17099
|
|
20241128,092700,9569846910,5500,5500,5510,5490,21373
|
|
20241128,092600,9452290950,5510,5520,5520,5500,34549
|
|
20241128,092500,9261985480,5520,5510,5540,5500,70436
|
|
20241128,092400,8873111810,5510,5470,5510,5460,52476
|
|
20241128,092300,8584744130,5470,5470,5480,5460,15747
|
|
20241128,092200,8498669810,5470,5470,5480,5460,11289
|
|
20241128,092100,8436967470,5470,5460,5480,5460,15754
|
|
20241128,092000,8350770370,5460,5490,5490,5460,15626
|
|
20241128,091900,8265267440,5490,5470,5490,5460,28738
|
|
20241128,091800,8107811240,5480,5440,5490,5440,42812
|
|
20241128,091700,7873613250,5440,5450,5450,5430,11260
|
|
20241128,091600,7812369710,5450,5420,5450,5420,15034
|
|
20241128,091500,7730658770,5420,5410,5420,5400,9167
|
|
20241128,091400,7681060260,5390,5410,5420,5390,26226
|
|
20241128,091300,7539354540,5420,5410,5420,5400,14864
|
|
20241128,091200,7458904930,5410,5390,5410,5390,25539
|
|
20241128,091100,7321052010,5400,5410,5430,5400,31169
|
|
20241128,091000,7152313220,5400,5460,5470,5390,92199
|
|
20241128,090900,6652616050,5460,5440,5470,5430,35641
|
|
20241128,090800,6458390590,5440,5480,5490,5440,71394
|
|
20241128,090700,6068896980,5490,5480,5520,5470,101206
|
|
20241128,090600,5513859890,5480,5490,5510,5480,43082
|
|
20241128,090500,5277299960,5490,5530,5570,5480,130152
|
|
20241128,090400,4558222950,5530,5500,5530,5480,69457
|
|
20241128,090300,4175950240,5510,5520,5540,5490,102800
|
|
20241128,090200,3609174010,5520,5470,5550,5460,178524
|
|
20241128,090100,2626500330,5470,5460,5500,5450,213627
|
|
20241128,090000,1457309830,5460,5420,5500,5350,268403
|