757 lines
38 KiB
CSV
757 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,213400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,213300,48869860180,3155,3155,3155,3155,0
|
|
20241127,213200,48869860180,3155,3155,3155,3155,0
|
|
20241127,213100,48869860180,3155,3155,3155,3155,0
|
|
20241127,213000,48869860180,3155,3155,3155,3155,0
|
|
20241127,212900,48869860180,3155,3155,3155,3155,0
|
|
20241127,212800,48869860180,3155,3155,3155,3155,0
|
|
20241127,212700,48869860180,3155,3155,3155,3155,0
|
|
20241127,212600,48869860180,3155,3155,3155,3155,0
|
|
20241127,212500,48869860180,3155,3155,3155,3155,0
|
|
20241127,212400,48869860180,3155,3155,3155,3155,0
|
|
20241127,212300,48869860180,3155,3155,3155,3155,0
|
|
20241127,212200,48869860180,3155,3155,3155,3155,0
|
|
20241127,212100,48869860180,3155,3155,3155,3155,0
|
|
20241127,212000,48869860180,3155,3155,3155,3155,0
|
|
20241127,211900,48869860180,3155,3155,3155,3155,0
|
|
20241127,211800,48869860180,3155,3155,3155,3155,0
|
|
20241127,211700,48869860180,3155,3155,3155,3155,0
|
|
20241127,211600,48869860180,3155,3155,3155,3155,0
|
|
20241127,211500,48869860180,3155,3155,3155,3155,0
|
|
20241127,211400,48869860180,3155,3155,3155,3155,0
|
|
20241127,211300,48869860180,3155,3155,3155,3155,0
|
|
20241127,211200,48869860180,3155,3155,3155,3155,0
|
|
20241127,211100,48869860180,3155,3155,3155,3155,0
|
|
20241127,211000,48869860180,3155,3155,3155,3155,0
|
|
20241127,210900,48869860180,3155,3155,3155,3155,0
|
|
20241127,210800,48869860180,3155,3155,3155,3155,0
|
|
20241127,210700,48869860180,3155,3155,3155,3155,0
|
|
20241127,210600,48869860180,3155,3155,3155,3155,0
|
|
20241127,210500,48869860180,3155,3155,3155,3155,0
|
|
20241127,210400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,210300,48869860180,3155,3155,3155,3155,0
|
|
20241127,210200,48869860180,3155,3155,3155,3155,0
|
|
20241127,210100,48869860180,3155,3155,3155,3155,0
|
|
20241127,210000,48869860180,3155,3155,3155,3155,0
|
|
20241127,205900,48869860180,3155,3155,3155,3155,0
|
|
20241127,205800,48869860180,3155,3155,3155,3155,0
|
|
20241127,205700,48869860180,3155,3155,3155,3155,0
|
|
20241127,205600,48869860180,3155,3155,3155,3155,0
|
|
20241127,205500,48869860180,3155,3155,3155,3155,0
|
|
20241127,205400,48869860180,3155,3155,3155,3155,0
|
|
20241127,205300,48869860180,3155,3155,3155,3155,0
|
|
20241127,205200,48869860180,3155,3155,3155,3155,0
|
|
20241127,205100,48869860180,3155,3155,3155,3155,0
|
|
20241127,205000,48869860180,3155,3155,3155,3155,0
|
|
20241127,204900,48869860180,3155,3155,3155,3155,0
|
|
20241127,204800,48869860180,3155,3155,3155,3155,0
|
|
20241127,204700,48869860180,3155,3155,3155,3155,0
|
|
20241127,204600,48869860180,3155,3155,3155,3155,0
|
|
20241127,204500,48869860180,3155,3155,3155,3155,0
|
|
20241127,204400,48869860180,3155,3155,3155,3155,0
|
|
20241127,204300,48869860180,3155,3155,3155,3155,0
|
|
20241127,204200,48869860180,3155,3155,3155,3155,0
|
|
20241127,204100,48869860180,3155,3155,3155,3155,0
|
|
20241127,204000,48869860180,3155,3155,3155,3155,0
|
|
20241127,203900,48869860180,3155,3155,3155,3155,0
|
|
20241127,203800,48869860180,3155,3155,3155,3155,0
|
|
20241127,203700,48869860180,3155,3155,3155,3155,0
|
|
20241127,203600,48869860180,3155,3155,3155,3155,0
|
|
20241127,203500,48869860180,3155,3155,3155,3155,0
|
|
20241127,203400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,203300,48869860180,3155,3155,3155,3155,0
|
|
20241127,203200,48869860180,3155,3155,3155,3155,0
|
|
20241127,203100,48869860180,3155,3155,3155,3155,0
|
|
20241127,203000,48869860180,3155,3155,3155,3155,0
|
|
20241127,202900,48869860180,3155,3155,3155,3155,0
|
|
20241127,202800,48869860180,3155,3155,3155,3155,0
|
|
20241127,202700,48869860180,3155,3155,3155,3155,0
|
|
20241127,202600,48869860180,3155,3155,3155,3155,0
|
|
20241127,202500,48869860180,3155,3155,3155,3155,0
|
|
20241127,202400,48869860180,3155,3155,3155,3155,0
|
|
20241127,202300,48869860180,3155,3155,3155,3155,0
|
|
20241127,202200,48869860180,3155,3155,3155,3155,0
|
|
20241127,202100,48869860180,3155,3155,3155,3155,0
|
|
20241127,202000,48869860180,3155,3155,3155,3155,0
|
|
20241127,201900,48869860180,3155,3155,3155,3155,0
|
|
20241127,201800,48869860180,3155,3155,3155,3155,0
|
|
20241127,201700,48869860180,3155,3155,3155,3155,0
|
|
20241127,201600,48869860180,3155,3155,3155,3155,0
|
|
20241127,201500,48869860180,3155,3155,3155,3155,0
|
|
20241127,201400,48869860180,3155,3155,3155,3155,0
|
|
20241127,201300,48869860180,3155,3155,3155,3155,0
|
|
20241127,201200,48869860180,3155,3155,3155,3155,0
|
|
20241127,201100,48869860180,3155,3155,3155,3155,0
|
|
20241127,201000,48869860180,3155,3155,3155,3155,0
|
|
20241127,200900,48869860180,3155,3155,3155,3155,0
|
|
20241127,200800,48869860180,3155,3155,3155,3155,0
|
|
20241127,200700,48869860180,3155,3155,3155,3155,0
|
|
20241127,200600,48869860180,3155,3155,3155,3155,0
|
|
20241127,200500,48869860180,3155,3155,3155,3155,0
|
|
20241127,200400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,200300,48869860180,3155,3155,3155,3155,0
|
|
20241127,200200,48869860180,3155,3155,3155,3155,0
|
|
20241127,200100,48869860180,3155,3155,3155,3155,0
|
|
20241127,200000,48869860180,3155,3155,3155,3155,0
|
|
20241127,195900,48869860180,3155,3155,3155,3155,0
|
|
20241127,195800,48869860180,3155,3155,3155,3155,0
|
|
20241127,195700,48869860180,3155,3155,3155,3155,0
|
|
20241127,195600,48869860180,3155,3155,3155,3155,0
|
|
20241127,195500,48869860180,3155,3155,3155,3155,0
|
|
20241127,195400,48869860180,3155,3155,3155,3155,0
|
|
20241127,195300,48869860180,3155,3155,3155,3155,0
|
|
20241127,195200,48869860180,3155,3155,3155,3155,0
|
|
20241127,195100,48869860180,3155,3155,3155,3155,0
|
|
20241127,195000,48869860180,3155,3155,3155,3155,0
|
|
20241127,194900,48869860180,3155,3155,3155,3155,0
|
|
20241127,194800,48869860180,3155,3155,3155,3155,0
|
|
20241127,194700,48869860180,3155,3155,3155,3155,0
|
|
20241127,194600,48869860180,3155,3155,3155,3155,0
|
|
20241127,194500,48869860180,3155,3155,3155,3155,0
|
|
20241127,194400,48869860180,3155,3155,3155,3155,0
|
|
20241127,194300,48869860180,3155,3155,3155,3155,0
|
|
20241127,194200,48869860180,3155,3155,3155,3155,0
|
|
20241127,194100,48869860180,3155,3155,3155,3155,0
|
|
20241127,194000,48869860180,3155,3155,3155,3155,0
|
|
20241127,193900,48869860180,3155,3155,3155,3155,0
|
|
20241127,193800,48869860180,3155,3155,3155,3155,0
|
|
20241127,193700,48869860180,3155,3155,3155,3155,0
|
|
20241127,193600,48869860180,3155,3155,3155,3155,0
|
|
20241127,193500,48869860180,3155,3155,3155,3155,0
|
|
20241127,193400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,193300,48869860180,3155,3155,3155,3155,0
|
|
20241127,193200,48869860180,3155,3155,3155,3155,0
|
|
20241127,193100,48869860180,3155,3155,3155,3155,0
|
|
20241127,193000,48869860180,3155,3155,3155,3155,0
|
|
20241127,192900,48869860180,3155,3155,3155,3155,0
|
|
20241127,192800,48869860180,3155,3155,3155,3155,0
|
|
20241127,192700,48869860180,3155,3155,3155,3155,0
|
|
20241127,192600,48869860180,3155,3155,3155,3155,0
|
|
20241127,192500,48869860180,3155,3155,3155,3155,0
|
|
20241127,192400,48869860180,3155,3155,3155,3155,0
|
|
20241127,192300,48869860180,3155,3155,3155,3155,0
|
|
20241127,192200,48869860180,3155,3155,3155,3155,0
|
|
20241127,192100,48869860180,3155,3155,3155,3155,0
|
|
20241127,192000,48869860180,3155,3155,3155,3155,0
|
|
20241127,191900,48869860180,3155,3155,3155,3155,0
|
|
20241127,191800,48869860180,3155,3155,3155,3155,0
|
|
20241127,191700,48869860180,3155,3155,3155,3155,0
|
|
20241127,191600,48869860180,3155,3155,3155,3155,0
|
|
20241127,191500,48869860180,3155,3155,3155,3155,0
|
|
20241127,191400,48869860180,3155,3155,3155,3155,0
|
|
20241127,191300,48869860180,3155,3155,3155,3155,0
|
|
20241127,191200,48869860180,3155,3155,3155,3155,0
|
|
20241127,191100,48869860180,3155,3155,3155,3155,0
|
|
20241127,191000,48869860180,3155,3155,3155,3155,0
|
|
20241127,190900,48869860180,3155,3155,3155,3155,0
|
|
20241127,190800,48869860180,3155,3155,3155,3155,0
|
|
20241127,190700,48869860180,3155,3155,3155,3155,0
|
|
20241127,190600,48869860180,3155,3155,3155,3155,0
|
|
20241127,190500,48869860180,3155,3155,3155,3155,0
|
|
20241127,190400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,190300,48869860180,3155,3155,3155,3155,0
|
|
20241127,190200,48869860180,3155,3155,3155,3155,0
|
|
20241127,190100,48869860180,3155,3155,3155,3155,0
|
|
20241127,190000,48869860180,3155,3155,3155,3155,0
|
|
20241127,185900,48869860180,3155,3155,3155,3155,0
|
|
20241127,185800,48869860180,3155,3155,3155,3155,0
|
|
20241127,185700,48869860180,3155,3155,3155,3155,0
|
|
20241127,185600,48869860180,3155,3155,3155,3155,0
|
|
20241127,185500,48869860180,3155,3155,3155,3155,0
|
|
20241127,185400,48869860180,3155,3155,3155,3155,0
|
|
20241127,185300,48869860180,3155,3155,3155,3155,0
|
|
20241127,185200,48869860180,3155,3155,3155,3155,0
|
|
20241127,185100,48869860180,3155,3155,3155,3155,0
|
|
20241127,185000,48869860180,3155,3155,3155,3155,0
|
|
20241127,184900,48869860180,3155,3155,3155,3155,0
|
|
20241127,184800,48869860180,3155,3155,3155,3155,0
|
|
20241127,184700,48869860180,3155,3155,3155,3155,0
|
|
20241127,184600,48869860180,3155,3155,3155,3155,0
|
|
20241127,184500,48869860180,3155,3155,3155,3155,0
|
|
20241127,184400,48869860180,3155,3155,3155,3155,0
|
|
20241127,184300,48869860180,3155,3155,3155,3155,0
|
|
20241127,184200,48869860180,3155,3155,3155,3155,0
|
|
20241127,184100,48869860180,3155,3155,3155,3155,0
|
|
20241127,184000,48869860180,3155,3155,3155,3155,0
|
|
20241127,183900,48869860180,3155,3155,3155,3155,0
|
|
20241127,183800,48869860180,3155,3155,3155,3155,0
|
|
20241127,183700,48869860180,3155,3155,3155,3155,0
|
|
20241127,183600,48869860180,3155,3155,3155,3155,0
|
|
20241127,183500,48869860180,3155,3155,3155,3155,0
|
|
20241127,183400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,183300,48869860180,3155,3155,3155,3155,0
|
|
20241127,183200,48869860180,3155,3155,3155,3155,0
|
|
20241127,183100,48869860180,3155,3155,3155,3155,0
|
|
20241127,183000,48869860180,3155,3155,3155,3155,0
|
|
20241127,182900,48869860180,3155,3155,3155,3155,0
|
|
20241127,182800,48869860180,3155,3155,3155,3155,0
|
|
20241127,182700,48869860180,3155,3155,3155,3155,0
|
|
20241127,182600,48869860180,3155,3155,3155,3155,0
|
|
20241127,182500,48869860180,3155,3155,3155,3155,0
|
|
20241127,182400,48869860180,3155,3155,3155,3155,0
|
|
20241127,182300,48869860180,3155,3155,3155,3155,0
|
|
20241127,182200,48869860180,3155,3155,3155,3155,0
|
|
20241127,182100,48869860180,3155,3155,3155,3155,0
|
|
20241127,182000,48869860180,3155,3155,3155,3155,0
|
|
20241127,181900,48869860180,3155,3155,3155,3155,0
|
|
20241127,181800,48869860180,3155,3155,3155,3155,0
|
|
20241127,181700,48869860180,3155,3155,3155,3155,0
|
|
20241127,181600,48869860180,3155,3155,3155,3155,0
|
|
20241127,181500,48869860180,3155,3155,3155,3155,0
|
|
20241127,181400,48869860180,3155,3155,3155,3155,0
|
|
20241127,181300,48869860180,3155,3155,3155,3155,0
|
|
20241127,181200,48869860180,3155,3155,3155,3155,0
|
|
20241127,181100,48869860180,3155,3155,3155,3155,0
|
|
20241127,181000,48869860180,3155,3155,3155,3155,0
|
|
20241127,180900,48869860180,3155,3155,3155,3155,0
|
|
20241127,180800,48869860180,3155,3155,3155,3155,0
|
|
20241127,180700,48869860180,3155,3155,3155,3155,0
|
|
20241127,180600,48869860180,3155,3155,3155,3155,0
|
|
20241127,180500,48869860180,3155,3155,3155,3155,0
|
|
20241127,180400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,180300,48869860180,3155,3155,3155,3155,0
|
|
20241127,180200,48869860180,3155,3155,3155,3155,0
|
|
20241127,180100,48869860180,3155,3155,3155,3155,0
|
|
20241127,180000,48869860180,3155,3155,3155,3155,0
|
|
20241127,175900,48869860180,3155,3155,3155,3155,0
|
|
20241127,175800,48869860180,3155,3155,3155,3155,0
|
|
20241127,175700,48869860180,3155,3155,3155,3155,0
|
|
20241127,175600,48869860180,3155,3155,3155,3155,0
|
|
20241127,175500,48869860180,3155,3155,3155,3155,0
|
|
20241127,175400,48869860180,3155,3155,3155,3155,0
|
|
20241127,175300,48869860180,3155,3155,3155,3155,0
|
|
20241127,175200,48869860180,3155,3155,3155,3155,0
|
|
20241127,175100,48869860180,3155,3155,3155,3155,0
|
|
20241127,175000,48869860180,3155,3155,3155,3155,0
|
|
20241127,174900,48869860180,3155,3155,3155,3155,0
|
|
20241127,174800,48869860180,3155,3155,3155,3155,0
|
|
20241127,174700,48869860180,3155,3155,3155,3155,0
|
|
20241127,174600,48869860180,3155,3155,3155,3155,0
|
|
20241127,174500,48869860180,3155,3155,3155,3155,0
|
|
20241127,174400,48869860180,3155,3155,3155,3155,0
|
|
20241127,174300,48869860180,3155,3155,3155,3155,0
|
|
20241127,174200,48869860180,3155,3155,3155,3155,0
|
|
20241127,174100,48869860180,3155,3155,3155,3155,0
|
|
20241127,174000,48869860180,3155,3155,3155,3155,0
|
|
20241127,173900,48869860180,3155,3155,3155,3155,0
|
|
20241127,173800,48869860180,3155,3155,3155,3155,0
|
|
20241127,173700,48869860180,3155,3155,3155,3155,0
|
|
20241127,173600,48869860180,3155,3155,3155,3155,0
|
|
20241127,173500,48869860180,3155,3155,3155,3155,0
|
|
20241127,173400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,173300,48869860180,3155,3155,3155,3155,0
|
|
20241127,173200,48869860180,3155,3155,3155,3155,0
|
|
20241127,173100,48869860180,3155,3155,3155,3155,0
|
|
20241127,173000,48869860180,3155,3155,3155,3155,0
|
|
20241127,172900,48869860180,3155,3155,3155,3155,0
|
|
20241127,172800,48869860180,3155,3155,3155,3155,0
|
|
20241127,172700,48869860180,3155,3155,3155,3155,0
|
|
20241127,172600,48869860180,3155,3155,3155,3155,0
|
|
20241127,172500,48869860180,3155,3155,3155,3155,0
|
|
20241127,172400,48869860180,3155,3155,3155,3155,0
|
|
20241127,172300,48869860180,3155,3155,3155,3155,0
|
|
20241127,172200,48869860180,3155,3155,3155,3155,0
|
|
20241127,172100,48869860180,3155,3155,3155,3155,0
|
|
20241127,172000,48869860180,3155,3155,3155,3155,0
|
|
20241127,171900,48869860180,3155,3155,3155,3155,0
|
|
20241127,171800,48869860180,3155,3155,3155,3155,0
|
|
20241127,171700,48869860180,3155,3155,3155,3155,0
|
|
20241127,171600,48869860180,3155,3155,3155,3155,0
|
|
20241127,171500,48869860180,3155,3155,3155,3155,0
|
|
20241127,171400,48869860180,3155,3155,3155,3155,0
|
|
20241127,171300,48869860180,3155,3155,3155,3155,0
|
|
20241127,171200,48869860180,3155,3155,3155,3155,0
|
|
20241127,171100,48869860180,3155,3155,3155,3155,0
|
|
20241127,171000,48869860180,3155,3155,3155,3155,0
|
|
20241127,170900,48869860180,3155,3155,3155,3155,0
|
|
20241127,170800,48869860180,3155,3155,3155,3155,0
|
|
20241127,170700,48869860180,3155,3155,3155,3155,0
|
|
20241127,170600,48869860180,3155,3155,3155,3155,0
|
|
20241127,170500,48869860180,3155,3155,3155,3155,0
|
|
20241127,170400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,170300,48869860180,3155,3155,3155,3155,0
|
|
20241127,170200,48869860180,3155,3155,3155,3155,0
|
|
20241127,170100,48869860180,3155,3155,3155,3155,0
|
|
20241127,170000,48869860180,3155,3155,3155,3155,0
|
|
20241127,165900,48869860180,3155,3155,3155,3155,0
|
|
20241127,165800,48869860180,3155,3155,3155,3155,0
|
|
20241127,165700,48869860180,3155,3155,3155,3155,0
|
|
20241127,165600,48869860180,3155,3155,3155,3155,0
|
|
20241127,165500,48869860180,3155,3155,3155,3155,0
|
|
20241127,165400,48869860180,3155,3155,3155,3155,0
|
|
20241127,165300,48869860180,3155,3155,3155,3155,0
|
|
20241127,165200,48869860180,3155,3155,3155,3155,0
|
|
20241127,165100,48869860180,3155,3155,3155,3155,0
|
|
20241127,165000,48869860180,3155,3155,3155,3155,0
|
|
20241127,164900,48869860180,3155,3155,3155,3155,0
|
|
20241127,164800,48869860180,3155,3155,3155,3155,0
|
|
20241127,164700,48869860180,3155,3155,3155,3155,0
|
|
20241127,164600,48869860180,3155,3155,3155,3155,0
|
|
20241127,164500,48869860180,3155,3155,3155,3155,0
|
|
20241127,164400,48869860180,3155,3155,3155,3155,0
|
|
20241127,164300,48869860180,3155,3155,3155,3155,0
|
|
20241127,164200,48869860180,3155,3155,3155,3155,0
|
|
20241127,164100,48869860180,3155,3155,3155,3155,0
|
|
20241127,164000,48869860180,3155,3155,3155,3155,0
|
|
20241127,163900,48869860180,3155,3155,3155,3155,0
|
|
20241127,163800,48869860180,3155,3155,3155,3155,0
|
|
20241127,163700,48869860180,3155,3155,3155,3155,0
|
|
20241127,163600,48869860180,3155,3155,3155,3155,0
|
|
20241127,163500,48869860180,3155,3155,3155,3155,0
|
|
20241127,163400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,163300,48869860180,3155,3155,3155,3155,0
|
|
20241127,163200,48869860180,3155,3155,3155,3155,0
|
|
20241127,163100,48869860180,3155,3155,3155,3155,0
|
|
20241127,163000,48869860180,3155,3155,3155,3155,0
|
|
20241127,162900,48869860180,3155,3155,3155,3155,0
|
|
20241127,162800,48869860180,3155,3155,3155,3155,0
|
|
20241127,162700,48869860180,3155,3155,3155,3155,0
|
|
20241127,162600,48869860180,3155,3155,3155,3155,0
|
|
20241127,162500,48869860180,3155,3155,3155,3155,0
|
|
20241127,162400,48869860180,3155,3155,3155,3155,0
|
|
20241127,162300,48869860180,3155,3155,3155,3155,0
|
|
20241127,162200,48869860180,3155,3155,3155,3155,0
|
|
20241127,162100,48869860180,3155,3155,3155,3155,0
|
|
20241127,162000,48869860180,3155,3155,3155,3155,0
|
|
20241127,161900,48869860180,3155,3155,3155,3155,0
|
|
20241127,161800,48869860180,3155,3155,3155,3155,0
|
|
20241127,161700,48869860180,3155,3155,3155,3155,0
|
|
20241127,161600,48869860180,3155,3155,3155,3155,0
|
|
20241127,161500,48869860180,3155,3155,3155,3155,0
|
|
20241127,161400,48869860180,3155,3155,3155,3155,0
|
|
20241127,161300,48869860180,3155,3155,3155,3155,0
|
|
20241127,161200,48869860180,3155,3155,3155,3155,0
|
|
20241127,161100,48869860180,3155,3155,3155,3155,0
|
|
20241127,161000,48869860180,3155,3155,3155,3155,0
|
|
20241127,160900,48869860180,3155,3155,3155,3155,0
|
|
20241127,160800,48869860180,3155,3155,3155,3155,0
|
|
20241127,160700,48869860180,3155,3155,3155,3155,0
|
|
20241127,160600,48869860180,3155,3155,3155,3155,0
|
|
20241127,160500,48869860180,3155,3155,3155,3155,0
|
|
20241127,160400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,160300,48869860180,3155,3155,3155,3155,0
|
|
20241127,160200,48869860180,3155,3155,3155,3155,0
|
|
20241127,160100,48869860180,3155,3155,3155,3155,0
|
|
20241127,160000,48869860180,3155,3155,3155,3155,0
|
|
20241127,155900,48869860180,3155,3155,3155,3155,0
|
|
20241127,155800,48869860180,3155,3155,3155,3155,0
|
|
20241127,155700,48869860180,3155,3155,3155,3155,0
|
|
20241127,155600,48869860180,3155,3155,3155,3155,0
|
|
20241127,155500,48869860180,3155,3155,3155,3155,0
|
|
20241127,155400,48869860180,3155,3155,3155,3155,0
|
|
20241127,155300,48869860180,3155,3155,3155,3155,0
|
|
20241127,155200,48869860180,3155,3155,3155,3155,0
|
|
20241127,155100,48869860180,3155,3155,3155,3155,0
|
|
20241127,155000,48869860180,3155,3155,3155,3155,0
|
|
20241127,154900,48869860180,3155,3155,3155,3155,0
|
|
20241127,154800,48869860180,3155,3155,3155,3155,0
|
|
20241127,154700,48869860180,3155,3155,3155,3155,0
|
|
20241127,154600,48869860180,3155,3155,3155,3155,0
|
|
20241127,154500,48869860180,3155,3155,3155,3155,0
|
|
20241127,154400,48869860180,3155,3155,3155,3155,0
|
|
20241127,154300,48869860180,3155,3155,3155,3155,0
|
|
20241127,154200,48869860180,3155,3155,3155,3155,0
|
|
20241127,154100,48869860180,3155,3155,3155,3155,0
|
|
20241127,154000,48869860180,3155,3155,3155,3155,0
|
|
20241127,153900,48869860180,3155,3155,3155,3155,0
|
|
20241127,153800,48869860180,3155,3155,3155,3155,0
|
|
20241127,153700,48869860180,3155,3155,3155,3155,0
|
|
20241127,153600,48869860180,3155,3155,3155,3155,0
|
|
20241127,153500,48869860180,3155,3155,3155,3155,0
|
|
20241127,153400,48869860180,3155,3155,3155,3155,14719
|
|
20241127,153300,48869860180,3155,3155,3155,3155,0
|
|
20241127,153200,48869860180,3155,3155,3155,3155,0
|
|
20241127,153100,48869860180,3155,3155,3155,3155,0
|
|
20241127,153000,48869860180,3155,3155,3155,3155,14719
|
|
20241127,152900,48823421735,3155,3155,3155,3155,0
|
|
20241127,152800,48823421735,3155,3155,3155,3155,0
|
|
20241127,152700,48823421735,3155,3155,3155,3155,0
|
|
20241127,152600,48823421735,3155,3155,3155,3155,0
|
|
20241127,152500,48823421735,3155,3155,3155,3155,0
|
|
20241127,152400,48823421735,3155,3155,3155,3155,0
|
|
20241127,152300,48823421735,3155,3155,3155,3155,0
|
|
20241127,152200,48823421735,3155,3155,3155,3155,0
|
|
20241127,152100,48823421735,3155,3155,3155,3155,0
|
|
20241127,152000,48823421735,3155,3155,3155,3155,0
|
|
20241127,151900,48823421735,3155,3155,3155,3155,10934
|
|
20241127,151800,48788924965,3155,3155,3155,3155,2805
|
|
20241127,151700,48780075190,3155,3155,3155,3155,10761
|
|
20241127,151600,48746124235,3155,3155,3155,3155,20532
|
|
20241127,151500,48681345775,3155,3155,3155,3155,4587
|
|
20241127,151400,48666873790,3155,3155,3155,3155,24454
|
|
20241127,151300,48589721420,3155,3155,3155,3155,620684
|
|
20241127,151200,46631463400,3155,3155,3155,3155,20393
|
|
20241127,151100,46567123485,3155,3155,3155,3155,14391
|
|
20241127,151000,46521719880,3155,3155,3155,3155,22105
|
|
20241127,150900,46451978605,3155,3155,3155,3155,27559
|
|
20241127,150800,46365029960,3155,3155,3155,3155,21427
|
|
20241127,150700,46297427775,3155,3155,3155,3155,16673
|
|
20241127,150600,46244824460,3155,3155,3155,3155,29959
|
|
20241127,150500,46150303815,3155,3115,3155,3110,671357
|
|
20241127,150400,44035376035,3110,3100,3120,3065,170406
|
|
20241127,150300,43506958045,3100,3080,3100,3055,167867
|
|
20241127,150200,42990926215,3075,3085,3085,3065,133893
|
|
20241127,150100,42579200120,3075,3075,3110,3055,328006
|
|
20241127,150000,41567254045,3080,3050,3085,3050,109273
|
|
20241127,145900,41232991385,3050,3050,3050,3050,0
|
|
20241127,145800,41232991385,3050,3010,3050,3000,150309
|
|
20241127,145700,40776746940,3010,3035,3035,2990,188360
|
|
20241127,145600,40209375245,3030,3005,3040,3000,243705
|
|
20241127,145500,39472772390,3010,3000,3015,2985,176630
|
|
20241127,145400,38942483045,3005,3000,3025,2965,221655
|
|
20241127,145300,38278922155,3000,3010,3010,2980,295863
|
|
20241127,145200,37393710025,3000,2935,3030,2925,507964
|
|
20241127,145100,35876531030,2940,2805,2950,2800,610256
|
|
20241127,145000,34109936945,2815,2730,2820,2725,125821
|
|
20241127,144900,33759440600,2730,2730,2745,2720,24913
|
|
20241127,144800,33691344100,2730,2735,2745,2710,49702
|
|
20241127,144700,33555825430,2735,2780,2780,2735,17695
|
|
20241127,144600,33507153390,2780,2785,2785,2760,29129
|
|
20241127,144500,33426379745,2785,2760,2790,2755,35418
|
|
20241127,144400,33328038745,2755,2745,2760,2740,14529
|
|
20241127,144300,33288108915,2740,2775,2775,2740,30672
|
|
20241127,144200,33203515650,2775,2760,2790,2755,47130
|
|
20241127,144100,33072454095,2760,2725,2780,2725,48786
|
|
20241127,144000,32938147030,2725,2710,2730,2705,13503
|
|
20241127,143900,32901423610,2705,2715,2715,2700,11607
|
|
20241127,143800,32870004135,2715,2705,2715,2690,48134
|
|
20241127,143700,32740082150,2705,2720,2725,2700,42057
|
|
20241127,143600,32626004020,2715,2720,2730,2715,10867
|
|
20241127,143500,32596458955,2720,2720,2735,2710,14877
|
|
20241127,143400,32555892650,2730,2735,2740,2720,32223
|
|
20241127,143300,32467872910,2735,2705,2735,2705,17365
|
|
20241127,143200,32420589430,2705,2710,2715,2705,19871
|
|
20241127,143100,32366733175,2710,2710,2720,2700,33151
|
|
20241127,143000,32276972735,2710,2730,2735,2705,53379
|
|
20241127,142900,32132006005,2730,2730,2745,2725,17518
|
|
20241127,142800,32084129460,2745,2750,2755,2725,25397
|
|
20241127,142700,32014642135,2740,2745,2755,2725,38195
|
|
20241127,142600,31910029305,2735,2760,2765,2720,69094
|
|
20241127,142500,31720501635,2760,2765,2790,2755,36981
|
|
20241127,142400,31618174810,2760,2810,2810,2715,109717
|
|
20241127,142300,31313069890,2810,2780,2810,2760,71093
|
|
20241127,142200,31115261895,2775,2805,2805,2770,102089
|
|
20241127,142100,30830174255,2800,2755,2825,2755,199389
|
|
20241127,142000,30272193600,2760,2715,2770,2710,70751
|
|
20241127,141900,30078127590,2710,2760,2760,2705,71662
|
|
20241127,141800,29882611740,2760,2650,2760,2650,112500
|
|
20241127,141700,29578498825,2650,2695,2695,2645,100647
|
|
20241127,141600,29309467930,2690,2690,2700,2680,54983
|
|
20241127,141500,29161631785,2700,2750,2765,2680,136283
|
|
20241127,141400,28792458685,2755,2775,2795,2735,76715
|
|
20241127,141300,28581128895,2790,2820,2820,2745,128499
|
|
20241127,141200,28223327555,2820,2780,2830,2780,187313
|
|
20241127,141100,27696480110,2790,2760,2805,2755,231752
|
|
20241127,141000,27049776740,2755,2750,2760,2710,88260
|
|
20241127,140900,26808122545,2750,2755,2760,2745,36811
|
|
20241127,140800,26706824925,2760,2775,2780,2740,104729
|
|
20241127,140700,26417436070,2780,2795,2795,2765,125721
|
|
20241127,140600,26067514445,2795,2745,2795,2740,135433
|
|
20241127,140500,25692629015,2740,2730,2745,2720,62463
|
|
20241127,140400,25521586745,2745,2730,2760,2720,187743
|
|
20241127,140300,25007186260,2730,2680,2730,2680,97639
|
|
20241127,140200,24742490890,2695,2645,2700,2640,63961
|
|
20241127,140100,24571336215,2645,2635,2645,2635,10841
|
|
20241127,140000,24542711345,2635,2635,2640,2635,2268
|
|
20241127,135900,24536734555,2635,2630,2640,2630,5158
|
|
20241127,135800,24523130900,2640,2635,2640,2630,5227
|
|
20241127,135700,24509372525,2640,2635,2640,2630,3410
|
|
20241127,135600,24500383375,2640,2635,2640,2630,7376
|
|
20241127,135500,24480955530,2635,2640,2640,2630,11000
|
|
20241127,135400,24451978560,2635,2640,2645,2635,7024
|
|
20241127,135300,24433434595,2640,2630,2645,2630,5879
|
|
20241127,135200,24417929770,2630,2635,2640,2630,11416
|
|
20241127,135100,24387861785,2630,2625,2640,2620,20461
|
|
20241127,135000,24334058720,2620,2610,2625,2605,8360
|
|
20241127,134900,24312176000,2605,2610,2615,2605,4119
|
|
20241127,134800,24301429835,2615,2595,2615,2595,12556
|
|
20241127,134700,24268733110,2595,2590,2600,2585,12437
|
|
20241127,134600,24236507220,2600,2590,2600,2580,26976
|
|
20241127,134500,24166757770,2600,2610,2615,2590,38727
|
|
20241127,134400,24065961925,2610,2610,2610,2605,4250
|
|
20241127,134300,24054870275,2620,2625,2625,2610,13403
|
|
20241127,134200,24019833265,2625,2620,2625,2620,4238
|
|
20241127,134100,24008728025,2620,2615,2625,2610,5158
|
|
20241127,134000,23995226490,2615,2610,2615,2605,12290
|
|
20241127,133900,23963121610,2605,2610,2615,2605,18612
|
|
20241127,133800,23914588245,2610,2615,2620,2610,18580
|
|
20241127,133700,23866051645,2620,2625,2625,2620,4954
|
|
20241127,133600,23853070345,2620,2620,2625,2615,3732
|
|
20241127,133500,23843285490,2620,2615,2625,2615,5616
|
|
20241127,133400,23828571985,2615,2615,2620,2610,19523
|
|
20241127,133300,23777600845,2615,2620,2625,2615,15725
|
|
20241127,133200,23736447600,2620,2630,2640,2620,17892
|
|
20241127,133100,23689436815,2635,2650,2650,2630,36885
|
|
20241127,133000,23591950620,2645,2630,2655,2630,15731
|
|
20241127,132900,23550345505,2630,2620,2640,2620,8905
|
|
20241127,132800,23526943330,2615,2620,2630,2615,28266
|
|
20241127,132700,23452874645,2620,2620,2625,2615,6537
|
|
20241127,132600,23435747005,2625,2625,2625,2615,13280
|
|
20241127,132500,23400978895,2620,2600,2630,2600,27934
|
|
20241127,132400,23327963395,2600,2640,2645,2600,45096
|
|
20241127,132300,23209705470,2630,2645,2655,2620,51321
|
|
20241127,132200,23074663535,2645,2680,2685,2640,90617
|
|
20241127,132100,22833899340,2685,2690,2705,2675,28857
|
|
20241127,132000,22756198370,2680,2705,2710,2675,46081
|
|
20241127,131900,22632153395,2710,2720,2720,2705,26487
|
|
20241127,131800,22560281830,2715,2710,2725,2685,89424
|
|
20241127,131700,22318263980,2710,2715,2735,2705,85781
|
|
20241127,131600,22084820355,2715,2675,2740,2675,196942
|
|
20241127,131500,21548723425,2675,2655,2680,2655,27630
|
|
20241127,131400,21475085560,2660,2670,2675,2640,46645
|
|
20241127,131300,21350961280,2675,2655,2675,2645,47196
|
|
20241127,131200,21225145465,2650,2660,2675,2635,44927
|
|
20241127,131100,21106067320,2670,2675,2685,2655,92126
|
|
20241127,131000,20859902685,2670,2630,2690,2615,203215
|
|
20241127,130900,20320251885,2615,2620,2630,2610,22684
|
|
20241127,130800,20260897045,2625,2625,2635,2620,17934
|
|
20241127,130700,20213755725,2625,2620,2640,2620,23715
|
|
20241127,130600,20151386015,2620,2610,2620,2610,3425
|
|
20241127,130500,20142421160,2615,2610,2615,2605,7031
|
|
20241127,130400,20124048455,2605,2600,2605,2600,4747
|
|
20241127,130300,20111696900,2600,2600,2600,2595,3824
|
|
20241127,130200,20101758385,2600,2605,2605,2595,3813
|
|
20241127,130100,20091839830,2605,2600,2605,2600,2073
|
|
20241127,130000,20086446770,2600,2605,2605,2595,3159
|
|
20241127,125900,20078222420,2605,2580,2605,2570,6606
|
|
20241127,125800,20061079035,2570,2585,2585,2570,12908
|
|
20241127,125700,20027833670,2590,2585,2590,2575,1298
|
|
20241127,125600,20024485855,2575,2595,2600,2575,15196
|
|
20241127,125500,19985216150,2595,2585,2605,2585,5067
|
|
20241127,125400,19972061735,2585,2590,2595,2580,2983
|
|
20241127,125300,19964350200,2590,2600,2600,2590,7405
|
|
20241127,125200,19945142755,2610,2600,2615,2600,7244
|
|
20241127,125100,19926242370,2600,2595,2600,2595,610
|
|
20241127,125000,19924656940,2600,2590,2600,2590,7327
|
|
20241127,124900,19905616620,2595,2590,2595,2585,4136
|
|
20241127,124800,19894889230,2590,2590,2590,2585,143
|
|
20241127,124700,19894519295,2590,2585,2590,2580,2982
|
|
20241127,124600,19886817780,2585,2585,2585,2580,1213
|
|
20241127,124500,19883683645,2585,2575,2585,2575,1208
|
|
20241127,124400,19880568220,2580,2580,2580,2575,2799
|
|
20241127,124300,19873356380,2580,2575,2580,2575,1771
|
|
20241127,124200,19868794055,2575,2575,2585,2575,4771
|
|
20241127,124100,19856506790,2575,2575,2590,2575,4953
|
|
20241127,124000,19843709895,2575,2580,2585,2575,3797
|
|
20241127,123900,19833918905,2585,2580,2585,2580,561
|
|
20241127,123800,19832471330,2580,2585,2585,2575,375
|
|
20241127,123700,19831504260,2575,2580,2580,2575,3262
|
|
20241127,123600,19823102900,2580,2575,2580,2575,1636
|
|
20241127,123500,19818888420,2580,2580,2580,2580,3069
|
|
20241127,123400,19810970400,2580,2580,2585,2580,2026
|
|
20241127,123300,19805735315,2585,2585,2585,2580,4200
|
|
20241127,123200,19794896575,2585,2590,2590,2580,3724
|
|
20241127,123100,19785270430,2585,2580,2590,2580,1418
|
|
20241127,123000,19781604760,2580,2580,2580,2575,2235
|
|
20241127,122900,19775843070,2575,2580,2590,2575,3014
|
|
20241127,122800,19768069125,2575,2585,2585,2575,9544
|
|
20241127,122700,19743448325,2585,2585,2590,2585,3975
|
|
20241127,122600,19733172840,2590,2595,2595,2585,1265
|
|
20241127,122500,19729894380,2590,2590,2590,2585,1014
|
|
20241127,122400,19727271105,2590,2600,2600,2590,1069
|
|
20241127,122300,19724502275,2590,2605,2605,2590,3730
|
|
20241127,122200,19714829240,2605,2595,2605,2590,3951
|
|
20241127,122100,19704572650,2605,2595,2605,2590,1109
|
|
20241127,122000,19701693155,2595,2590,2595,2585,2650
|
|
20241127,121900,19694829300,2585,2590,2590,2580,17267
|
|
20241127,121800,19650226475,2590,2590,2590,2590,2795
|
|
20241127,121700,19642987425,2595,2605,2605,2590,4081
|
|
20241127,121600,19632398835,2595,2595,2605,2590,4779
|
|
20241127,121500,19620007750,2595,2600,2605,2590,1203
|
|
20241127,121400,19616887995,2600,2590,2600,2590,5340
|
|
20241127,121300,19603033115,2595,2600,2605,2595,8869
|
|
20241127,121200,19579986080,2605,2605,2605,2600,1285
|
|
20241127,121100,19576641430,2605,2605,2610,2605,5976
|
|
20241127,121000,19561073645,2605,2610,2610,2605,2039
|
|
20241127,120900,19555757095,2610,2615,2615,2605,4925
|
|
20241127,120800,19542908190,2610,2615,2615,2610,1740
|
|
20241127,120700,19538366765,2615,2620,2620,2610,1461
|
|
20241127,120600,19534548945,2620,2610,2620,2605,4672
|
|
20241127,120500,19522356935,2610,2615,2620,2610,3512
|
|
20241127,120400,19513179530,2620,2615,2620,2615,3598
|
|
20241127,120300,19503770745,2615,2620,2625,2615,4858
|
|
20241127,120200,19491056815,2620,2620,2625,2620,2530
|
|
20241127,120100,19484421460,2615,2615,2620,2615,1547
|
|
20241127,120000,19480370325,2620,2625,2625,2615,1438
|
|
20241127,115900,19476598735,2625,2620,2625,2610,4934
|
|
20241127,115800,19463658125,2620,2620,2620,2615,6596
|
|
20241127,115700,19446396440,2620,2625,2625,2615,5372
|
|
20241127,115600,19432323650,2625,2635,2635,2620,3071
|
|
20241127,115500,19424262560,2635,2625,2640,2625,38150
|
|
20241127,115400,19323777530,2625,2620,2625,2620,5454
|
|
20241127,115300,19309468555,2625,2615,2625,2615,1701
|
|
20241127,115200,19305011375,2620,2610,2620,2610,6778
|
|
20241127,115100,19287264890,2610,2610,2610,2605,1728
|
|
20241127,115000,19282754900,2610,2620,2620,2605,1398
|
|
20241127,114900,19279094835,2620,2620,2620,2605,8690
|
|
20241127,114800,19256426275,2620,2625,2630,2620,7034
|
|
20241127,114700,19237978485,2625,2620,2625,2615,11937
|
|
20241127,114600,19206668185,2620,2625,2625,2615,10124
|
|
20241127,114500,19180126010,2625,2650,2650,2620,9321
|
|
20241127,114400,19155556900,2640,2595,2650,2590,47061
|
|
20241127,114300,19032353310,2595,2600,2600,2590,9038
|
|
20241127,114200,19008913360,2600,2600,2600,2595,1370
|
|
20241127,114100,19005354765,2595,2595,2600,2595,1748
|
|
20241127,114000,19000814430,2595,2595,2600,2595,801
|
|
20241127,113900,18998734695,2600,2600,2600,2595,513
|
|
20241127,113800,18997402395,2600,2600,2605,2595,3700
|
|
20241127,113700,18987787895,2600,2595,2600,2595,1904
|
|
20241127,113600,18982844005,2595,2605,2605,2595,1612
|
|
20241127,113500,18978652595,2600,2605,2605,2595,4869
|
|
20241127,113400,18965991550,2595,2600,2605,2595,3430
|
|
20241127,113300,18957080735,2605,2605,2610,2600,2939
|
|
20241127,113200,18949426470,2605,2595,2605,2595,1171
|
|
20241127,113100,18946381175,2595,2595,2600,2595,1677
|
|
20241127,113000,18942029205,2595,2590,2595,2590,4223
|
|
20241127,112900,18931077600,2590,2590,2590,2585,5140
|
|
20241127,112800,18917777320,2590,2600,2600,2590,3367
|
|
20241127,112700,18909037405,2600,2600,2605,2600,1680
|
|
20241127,112600,18904669390,2605,2610,2610,2605,2234
|
|
20241127,112500,18898849385,2610,2605,2610,2605,1594
|
|
20241127,112400,18894692790,2605,2615,2615,2600,4133
|
|
20241127,112300,18883918035,2615,2600,2620,2600,7574
|
|
20241127,112200,18864147855,2605,2590,2605,2590,4367
|
|
20241127,112100,18852799065,2585,2585,2590,2585,1314
|
|
20241127,112000,18849401845,2580,2585,2585,2580,4711
|
|
20241127,111900,18837245660,2595,2580,2595,2580,5909
|
|
20241127,111800,18821975650,2580,2580,2585,2575,10496
|
|
20241127,111700,18794897445,2580,2585,2585,2580,3920
|
|
20241127,111600,18784771015,2585,2580,2600,2580,3590
|
|
20241127,111500,18775493155,2580,2590,2600,2580,16394
|
|
20241127,111400,18733080025,2590,2590,2600,2590,4989
|
|
20241127,111300,18720149705,2590,2595,2600,2590,9398
|
|
20241127,111200,18695789405,2600,2600,2600,2600,2015
|
|
20241127,111100,18690550405,2600,2605,2605,2600,3664
|
|
20241127,111000,18681024000,2600,2600,2600,2600,6522
|
|
20241127,110900,18664066800,2600,2605,2605,2595,1741
|
|
20241127,110800,18659544245,2605,2600,2605,2595,7308
|
|
20241127,110700,18640557150,2600,2600,2605,2595,7739
|
|
20241127,110600,18620459825,2605,2610,2620,2600,15171
|
|
20241127,110500,18580915375,2615,2605,2615,2605,5939
|
|
20241127,110400,18565413665,2605,2595,2605,2595,4628
|
|
20241127,110300,18553373860,2595,2590,2600,2590,3054
|
|
20241127,110200,18545449530,2590,2600,2600,2590,3262
|
|
20241127,110100,18536975595,2600,2600,2605,2600,3605
|
|
20241127,110000,18527601580,2600,2610,2610,2600,6983
|
|
20241127,105900,18509414735,2610,2605,2615,2600,11893
|
|
20241127,105800,18478410185,2605,2600,2605,2590,5179
|
|
20241127,105700,18464950380,2600,2600,2605,2595,11748
|
|
20241127,105600,18434415335,2600,2585,2600,2585,3849
|
|
20241127,105500,18424440650,2585,2585,2585,2580,7134
|
|
20241127,105400,18406007215,2585,2590,2590,2585,12370
|
|
20241127,105300,18374006720,2590,2600,2605,2585,6750
|
|
20241127,105200,18356494560,2600,2590,2605,2585,13171
|
|
20241127,105100,18322295530,2590,2590,2590,2585,4783
|
|
20241127,105000,18309910685,2590,2580,2590,2580,9995
|
|
20241127,104900,18284061100,2585,2585,2590,2580,6088
|
|
20241127,104800,18268338180,2590,2585,2590,2580,2052
|
|
20241127,104700,18263032940,2585,2590,2590,2580,9717
|
|
20241127,104600,18237898200,2595,2585,2595,2580,6675
|
|
20241127,104500,18220633015,2585,2580,2585,2575,17120
|
|
20241127,104400,18176455105,2580,2580,2585,2575,5196
|
|
20241127,104300,18163054600,2575,2570,2580,2570,11253
|
|
20241127,104200,18134082240,2570,2575,2575,2565,15370
|
|
20241127,104100,18094570370,2580,2570,2585,2570,22662
|
|
20241127,104000,18036221410,2570,2605,2605,2565,113570
|
|
20241127,103900,17742811540,2610,2610,2610,2605,4287
|
|
20241127,103800,17731632970,2610,2620,2620,2605,28346
|
|
20241127,103700,17657494820,2620,2620,2625,2620,4529
|
|
20241127,103600,17645627175,2620,2620,2625,2610,9500
|
|
20241127,103500,17620765120,2625,2635,2635,2620,24829
|
|
20241127,103400,17555617155,2630,2630,2635,2625,5502
|
|
20241127,103300,17541148825,2625,2615,2630,2615,5902
|
|
20241127,103200,17525685270,2620,2610,2620,2610,4762
|
|
20241127,103100,17513243545,2615,2610,2615,2610,7099
|
|
20241127,103000,17494702080,2615,2605,2615,2605,20806
|
|
20241127,102900,17440437560,2610,2625,2630,2600,41062
|
|
20241127,102800,17333251415,2615,2635,2640,2610,34640
|
|
20241127,102700,17242439805,2640,2640,2655,2625,22592
|
|
20241127,102600,17182801145,2650,2625,2665,2620,43190
|
|
20241127,102500,17068395335,2620,2625,2625,2615,11393
|
|
20241127,102400,17038548250,2620,2625,2630,2620,10439
|
|
20241127,102300,17011174175,2620,2615,2625,2610,5465
|
|
20241127,102200,16996882645,2615,2630,2630,2610,11663
|
|
20241127,102100,16966383980,2630,2620,2635,2610,5927
|
|
20241127,102000,16950839380,2615,2620,2620,2610,8693
|
|
20241127,101900,16928114660,2620,2615,2620,2610,15572
|
|
20241127,101800,16887397245,2615,2625,2625,2610,20518
|
|
20241127,101700,16833688620,2625,2625,2630,2615,19063
|
|
20241127,101600,16783692125,2625,2645,2650,2625,17592
|
|
20241127,101500,16737330025,2650,2650,2655,2640,22589
|
|
20241127,101400,16677463265,2645,2625,2650,2625,7266
|
|
20241127,101300,16658267520,2645,2635,2645,2625,11752
|
|
20241127,101200,16627281395,2630,2630,2630,2620,24063
|
|
20241127,101100,16564112050,2630,2640,2645,2625,17914
|
|
20241127,101000,16516903230,2640,2650,2655,2640,15078
|
|
20241127,100900,16477007835,2645,2655,2660,2645,13394
|
|
20241127,100800,16441466920,2660,2660,2665,2640,11163
|
|
20241127,100700,16411815425,2660,2665,2670,2640,22264
|
|
20241127,100600,16352647685,2665,2645,2665,2645,11218
|
|
20241127,100500,16322851740,2645,2640,2650,2625,31724
|
|
20241127,100400,16239183240,2640,2640,2650,2635,9904
|
|
20241127,100300,16213019365,2640,2645,2645,2630,7930
|
|
20241127,100200,16192108980,2635,2645,2650,2615,21249
|
|
20241127,100100,16136142270,2650,2655,2675,2640,46225
|
|
20241127,100000,16013528175,2650,2615,2655,2610,51074
|
|
20241127,095900,15878750890,2610,2620,2620,2600,33746
|
|
20241127,095800,15790811120,2610,2615,2625,2605,30494
|
|
20241127,095700,15711104760,2620,2625,2630,2610,14973
|
|
20241127,095600,15671879455,2630,2630,2635,2600,55039
|
|
20241127,095500,15528027170,2630,2630,2640,2625,31434
|
|
20241127,095400,15445360080,2630,2640,2650,2615,94400
|
|
20241127,095300,15197145275,2640,2670,2670,2640,74790
|
|
20241127,095200,14998779540,2670,2660,2670,2655,29419
|
|
20241127,095100,14920540190,2660,2680,2680,2660,14454
|
|
20241127,095000,14881936060,2680,2660,2690,2655,20286
|
|
20241127,094900,14827834035,2660,2680,2680,2660,33158
|
|
20241127,094800,14739391005,2680,2705,2710,2675,25717
|
|
20241127,094700,14670170680,2700,2690,2715,2685,35869
|
|
20241127,094600,14573304315,2685,2675,2690,2675,15310
|
|
20241127,094500,14532203910,2685,2690,2690,2670,62258
|
|
20241127,094400,14365498915,2685,2695,2695,2685,16264
|
|
20241127,094300,14321757900,2690,2695,2695,2680,42795
|
|
20241127,094200,14206745785,2690,2705,2710,2670,91405
|
|
20241127,094100,13961268980,2710,2725,2730,2700,57342
|
|
20241127,094000,13805767630,2725,2765,2770,2720,35541
|
|
20241127,093900,13708315255,2765,2725,2765,2725,48842
|
|
20241127,093800,13573840070,2735,2735,2740,2710,55258
|
|
20241127,093700,13423508770,2735,2750,2750,2730,33587
|
|
20241127,093600,13331541215,2740,2745,2760,2740,27033
|
|
20241127,093500,13257158110,2745,2760,2765,2720,63178
|
|
20241127,093400,13083616325,2760,2785,2790,2755,105490
|
|
20241127,093300,12790733200,2790,2720,2795,2720,112936
|
|
20241127,093200,12479077855,2715,2715,2730,2700,27286
|
|
20241127,093100,12405060185,2725,2740,2750,2715,63457
|
|
20241127,093000,12231324110,2740,2695,2745,2695,42278
|
|
20241127,092900,12116460360,2695,2715,2720,2690,69145
|
|
20241127,092800,11929563630,2715,2750,2765,2705,105298
|
|
20241127,092700,11641327315,2745,2715,2750,2705,112658
|
|
20241127,092600,11333270660,2715,2710,2720,2685,72994
|
|
20241127,092500,11136038070,2710,2675,2710,2665,71468
|
|
20241127,092400,10944017100,2670,2695,2710,2650,169608
|
|
20241127,092300,10491020620,2690,2740,2750,2670,236490
|
|
20241127,092200,9854338200,2745,2715,2760,2685,197584
|
|
20241127,092100,9314987695,2715,2820,2820,2705,352091
|
|
20241127,092000,8345391105,2815,2810,2865,2810,510944
|
|
20241127,091900,6895077725,2815,2740,2815,2730,490430
|
|
20241127,091800,5526433010,2730,2775,2775,2730,268962
|
|
20241127,091700,4783683585,2780,2780,2780,2780,0
|
|
20241127,091600,4783683585,2780,2670,2780,2670,298372
|
|
20241127,091500,3972611615,2670,2580,2670,2575,201892
|
|
20241127,091400,3442519220,2585,2575,2595,2575,17522
|
|
20241127,091300,3397212825,2570,2575,2575,2560,35777
|
|
20241127,091200,3305315055,2575,2585,2605,2570,54245
|
|
20241127,091100,3164865525,2585,2600,2600,2570,44431
|
|
20241127,091000,3049959820,2600,2595,2615,2595,80760
|
|
20241127,090900,2839599480,2600,2530,2600,2530,82543
|
|
20241127,090800,2627828195,2545,2560,2560,2530,46719
|
|
20241127,090700,2508955065,2555,2565,2570,2555,22387
|
|
20241127,090600,2451664875,2570,2580,2580,2555,50472
|
|
20241127,090500,2321976120,2580,2570,2580,2540,92918
|
|
20241127,090400,2083873125,2570,2595,2595,2555,78882
|
|
20241127,090300,1880969490,2595,2630,2640,2595,136235
|
|
20241127,090200,1524593290,2635,2625,2650,2615,218164
|
|
20241127,090100,950184020,2625,2520,2625,2515,259216
|
|
20241127,090000,280172410,2520,2530,2535,2505,110880
|