714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,205100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,205000,122981448435,5060,5060,5060,5060,0
|
|
20231120,204900,122981448435,5060,5060,5060,5060,0
|
|
20231120,204800,122981448435,5060,5060,5060,5060,0
|
|
20231120,204700,122981448435,5060,5060,5060,5060,0
|
|
20231120,204600,122981448435,5060,5060,5060,5060,0
|
|
20231120,204500,122981448435,5060,5060,5060,5060,0
|
|
20231120,204400,122981448435,5060,5060,5060,5060,0
|
|
20231120,204300,122981448435,5060,5060,5060,5060,0
|
|
20231120,204200,122981448435,5060,5060,5060,5060,0
|
|
20231120,204100,122981448435,5060,5060,5060,5060,0
|
|
20231120,204000,122981448435,5060,5060,5060,5060,0
|
|
20231120,203900,122981448435,5060,5060,5060,5060,0
|
|
20231120,203800,122981448435,5060,5060,5060,5060,0
|
|
20231120,203700,122981448435,5060,5060,5060,5060,0
|
|
20231120,203600,122981448435,5060,5060,5060,5060,0
|
|
20231120,203500,122981448435,5060,5060,5060,5060,0
|
|
20231120,203400,122981448435,5060,5060,5060,5060,0
|
|
20231120,203300,122981448435,5060,5060,5060,5060,0
|
|
20231120,203200,122981448435,5060,5060,5060,5060,0
|
|
20231120,203100,122981448435,5060,5060,5060,5060,0
|
|
20231120,203000,122981448435,5060,5060,5060,5060,0
|
|
20231120,202900,122981448435,5060,5060,5060,5060,0
|
|
20231120,202800,122981448435,5060,5060,5060,5060,0
|
|
20231120,202700,122981448435,5060,5060,5060,5060,0
|
|
20231120,202600,122981448435,5060,5060,5060,5060,0
|
|
20231120,202500,122981448435,5060,5060,5060,5060,0
|
|
20231120,202400,122981448435,5060,5060,5060,5060,0
|
|
20231120,202300,122981448435,5060,5060,5060,5060,0
|
|
20231120,202200,122981448435,5060,5060,5060,5060,0
|
|
20231120,202100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,202000,122981448435,5060,5060,5060,5060,0
|
|
20231120,201900,122981448435,5060,5060,5060,5060,0
|
|
20231120,201800,122981448435,5060,5060,5060,5060,0
|
|
20231120,201700,122981448435,5060,5060,5060,5060,0
|
|
20231120,201600,122981448435,5060,5060,5060,5060,0
|
|
20231120,201500,122981448435,5060,5060,5060,5060,0
|
|
20231120,201400,122981448435,5060,5060,5060,5060,0
|
|
20231120,201300,122981448435,5060,5060,5060,5060,0
|
|
20231120,201200,122981448435,5060,5060,5060,5060,0
|
|
20231120,201100,122981448435,5060,5060,5060,5060,0
|
|
20231120,201000,122981448435,5060,5060,5060,5060,0
|
|
20231120,200900,122981448435,5060,5060,5060,5060,0
|
|
20231120,200800,122981448435,5060,5060,5060,5060,0
|
|
20231120,200700,122981448435,5060,5060,5060,5060,0
|
|
20231120,200600,122981448435,5060,5060,5060,5060,0
|
|
20231120,200500,122981448435,5060,5060,5060,5060,0
|
|
20231120,200400,122981448435,5060,5060,5060,5060,0
|
|
20231120,200300,122981448435,5060,5060,5060,5060,0
|
|
20231120,200200,122981448435,5060,5060,5060,5060,0
|
|
20231120,200100,122981448435,5060,5060,5060,5060,0
|
|
20231120,200000,122981448435,5060,5060,5060,5060,0
|
|
20231120,195900,122981448435,5060,5060,5060,5060,0
|
|
20231120,195800,122981448435,5060,5060,5060,5060,0
|
|
20231120,195700,122981448435,5060,5060,5060,5060,0
|
|
20231120,195600,122981448435,5060,5060,5060,5060,0
|
|
20231120,195500,122981448435,5060,5060,5060,5060,0
|
|
20231120,195400,122981448435,5060,5060,5060,5060,0
|
|
20231120,195300,122981448435,5060,5060,5060,5060,0
|
|
20231120,195200,122981448435,5060,5060,5060,5060,0
|
|
20231120,195100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,195000,122981448435,5060,5060,5060,5060,0
|
|
20231120,194900,122981448435,5060,5060,5060,5060,0
|
|
20231120,194800,122981448435,5060,5060,5060,5060,0
|
|
20231120,194700,122981448435,5060,5060,5060,5060,0
|
|
20231120,194600,122981448435,5060,5060,5060,5060,0
|
|
20231120,194500,122981448435,5060,5060,5060,5060,0
|
|
20231120,194400,122981448435,5060,5060,5060,5060,0
|
|
20231120,194300,122981448435,5060,5060,5060,5060,0
|
|
20231120,194200,122981448435,5060,5060,5060,5060,0
|
|
20231120,194100,122981448435,5060,5060,5060,5060,0
|
|
20231120,194000,122981448435,5060,5060,5060,5060,0
|
|
20231120,193900,122981448435,5060,5060,5060,5060,0
|
|
20231120,193800,122981448435,5060,5060,5060,5060,0
|
|
20231120,193700,122981448435,5060,5060,5060,5060,0
|
|
20231120,193600,122981448435,5060,5060,5060,5060,0
|
|
20231120,193500,122981448435,5060,5060,5060,5060,0
|
|
20231120,193400,122981448435,5060,5060,5060,5060,0
|
|
20231120,193300,122981448435,5060,5060,5060,5060,0
|
|
20231120,193200,122981448435,5060,5060,5060,5060,0
|
|
20231120,193100,122981448435,5060,5060,5060,5060,0
|
|
20231120,193000,122981448435,5060,5060,5060,5060,0
|
|
20231120,192900,122981448435,5060,5060,5060,5060,0
|
|
20231120,192800,122981448435,5060,5060,5060,5060,0
|
|
20231120,192700,122981448435,5060,5060,5060,5060,0
|
|
20231120,192600,122981448435,5060,5060,5060,5060,0
|
|
20231120,192500,122981448435,5060,5060,5060,5060,0
|
|
20231120,192400,122981448435,5060,5060,5060,5060,0
|
|
20231120,192300,122981448435,5060,5060,5060,5060,0
|
|
20231120,192200,122981448435,5060,5060,5060,5060,0
|
|
20231120,192100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,192000,122981448435,5060,5060,5060,5060,0
|
|
20231120,191900,122981448435,5060,5060,5060,5060,0
|
|
20231120,191800,122981448435,5060,5060,5060,5060,0
|
|
20231120,191700,122981448435,5060,5060,5060,5060,0
|
|
20231120,191600,122981448435,5060,5060,5060,5060,0
|
|
20231120,191500,122981448435,5060,5060,5060,5060,0
|
|
20231120,191400,122981448435,5060,5060,5060,5060,0
|
|
20231120,191300,122981448435,5060,5060,5060,5060,0
|
|
20231120,191200,122981448435,5060,5060,5060,5060,0
|
|
20231120,191100,122981448435,5060,5060,5060,5060,0
|
|
20231120,191000,122981448435,5060,5060,5060,5060,0
|
|
20231120,190900,122981448435,5060,5060,5060,5060,0
|
|
20231120,190800,122981448435,5060,5060,5060,5060,0
|
|
20231120,190700,122981448435,5060,5060,5060,5060,0
|
|
20231120,190600,122981448435,5060,5060,5060,5060,0
|
|
20231120,190500,122981448435,5060,5060,5060,5060,0
|
|
20231120,190400,122981448435,5060,5060,5060,5060,0
|
|
20231120,190300,122981448435,5060,5060,5060,5060,0
|
|
20231120,190200,122981448435,5060,5060,5060,5060,0
|
|
20231120,190100,122981448435,5060,5060,5060,5060,0
|
|
20231120,190000,122981448435,5060,5060,5060,5060,0
|
|
20231120,185900,122981448435,5060,5060,5060,5060,0
|
|
20231120,185800,122981448435,5060,5060,5060,5060,0
|
|
20231120,185700,122981448435,5060,5060,5060,5060,0
|
|
20231120,185600,122981448435,5060,5060,5060,5060,0
|
|
20231120,185500,122981448435,5060,5060,5060,5060,0
|
|
20231120,185400,122981448435,5060,5060,5060,5060,0
|
|
20231120,185300,122981448435,5060,5060,5060,5060,0
|
|
20231120,185200,122981448435,5060,5060,5060,5060,0
|
|
20231120,185100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,185000,122981448435,5060,5060,5060,5060,0
|
|
20231120,184900,122981448435,5060,5060,5060,5060,0
|
|
20231120,184800,122981448435,5060,5060,5060,5060,0
|
|
20231120,184700,122981448435,5060,5060,5060,5060,0
|
|
20231120,184600,122981448435,5060,5060,5060,5060,0
|
|
20231120,184500,122981448435,5060,5060,5060,5060,0
|
|
20231120,184400,122981448435,5060,5060,5060,5060,0
|
|
20231120,184300,122981448435,5060,5060,5060,5060,0
|
|
20231120,184200,122981448435,5060,5060,5060,5060,0
|
|
20231120,184100,122981448435,5060,5060,5060,5060,0
|
|
20231120,184000,122981448435,5060,5060,5060,5060,0
|
|
20231120,183900,122981448435,5060,5060,5060,5060,0
|
|
20231120,183800,122981448435,5060,5060,5060,5060,0
|
|
20231120,183700,122981448435,5060,5060,5060,5060,0
|
|
20231120,183600,122981448435,5060,5060,5060,5060,0
|
|
20231120,183500,122981448435,5060,5060,5060,5060,0
|
|
20231120,183400,122981448435,5060,5060,5060,5060,0
|
|
20231120,183300,122981448435,5060,5060,5060,5060,0
|
|
20231120,183200,122981448435,5060,5060,5060,5060,0
|
|
20231120,183100,122981448435,5060,5060,5060,5060,0
|
|
20231120,183000,122981448435,5060,5060,5060,5060,0
|
|
20231120,182900,122981448435,5060,5060,5060,5060,0
|
|
20231120,182800,122981448435,5060,5060,5060,5060,0
|
|
20231120,182700,122981448435,5060,5060,5060,5060,0
|
|
20231120,182600,122981448435,5060,5060,5060,5060,0
|
|
20231120,182500,122981448435,5060,5060,5060,5060,0
|
|
20231120,182400,122981448435,5060,5060,5060,5060,0
|
|
20231120,182300,122981448435,5060,5060,5060,5060,0
|
|
20231120,182200,122981448435,5060,5060,5060,5060,0
|
|
20231120,182100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,182000,122981448435,5060,5060,5060,5060,0
|
|
20231120,181900,122981448435,5060,5060,5060,5060,0
|
|
20231120,181800,122981448435,5060,5060,5060,5060,0
|
|
20231120,181700,122981448435,5060,5060,5060,5060,0
|
|
20231120,181600,122981448435,5060,5060,5060,5060,0
|
|
20231120,181500,122981448435,5060,5060,5060,5060,0
|
|
20231120,181400,122981448435,5060,5060,5060,5060,0
|
|
20231120,181300,122981448435,5060,5060,5060,5060,0
|
|
20231120,181200,122981448435,5060,5060,5060,5060,0
|
|
20231120,181100,122981448435,5060,5060,5060,5060,0
|
|
20231120,181000,122981448435,5060,5060,5060,5060,0
|
|
20231120,180900,122981448435,5060,5060,5060,5060,0
|
|
20231120,180800,122981448435,5060,5060,5060,5060,0
|
|
20231120,180700,122981448435,5060,5060,5060,5060,0
|
|
20231120,180600,122981448435,5060,5060,5060,5060,0
|
|
20231120,180500,122981448435,5060,5060,5060,5060,0
|
|
20231120,180400,122981448435,5060,5060,5060,5060,0
|
|
20231120,180300,122981448435,5060,5060,5060,5060,0
|
|
20231120,180200,122981448435,5060,5060,5060,5060,0
|
|
20231120,180100,122981448435,5060,5060,5060,5060,0
|
|
20231120,180000,122981448435,5060,5060,5060,5060,0
|
|
20231120,175900,122981448435,5060,5060,5060,5060,0
|
|
20231120,175800,122981448435,5060,5060,5060,5060,0
|
|
20231120,175700,122981448435,5060,5060,5060,5060,0
|
|
20231120,175600,122981448435,5060,5060,5060,5060,0
|
|
20231120,175500,122981448435,5060,5060,5060,5060,0
|
|
20231120,175400,122981448435,5060,5060,5060,5060,0
|
|
20231120,175300,122981448435,5060,5060,5060,5060,0
|
|
20231120,175200,122981448435,5060,5060,5060,5060,0
|
|
20231120,175100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,175000,122981448435,5060,5060,5060,5060,0
|
|
20231120,174900,122981448435,5060,5060,5060,5060,0
|
|
20231120,174800,122981448435,5060,5060,5060,5060,0
|
|
20231120,174700,122981448435,5060,5060,5060,5060,0
|
|
20231120,174600,122981448435,5060,5060,5060,5060,0
|
|
20231120,174500,122981448435,5060,5060,5060,5060,0
|
|
20231120,174400,122981448435,5060,5060,5060,5060,0
|
|
20231120,174300,122981448435,5060,5060,5060,5060,0
|
|
20231120,174200,122981448435,5060,5060,5060,5060,0
|
|
20231120,174100,122981448435,5060,5060,5060,5060,0
|
|
20231120,174000,122981448435,5060,5060,5060,5060,0
|
|
20231120,173900,122981448435,5060,5060,5060,5060,0
|
|
20231120,173800,122981448435,5060,5060,5060,5060,0
|
|
20231120,173700,122981448435,5060,5060,5060,5060,0
|
|
20231120,173600,122981448435,5060,5060,5060,5060,0
|
|
20231120,173500,122981448435,5060,5060,5060,5060,0
|
|
20231120,173400,122981448435,5060,5060,5060,5060,0
|
|
20231120,173300,122981448435,5060,5060,5060,5060,0
|
|
20231120,173200,122981448435,5060,5060,5060,5060,0
|
|
20231120,173100,122981448435,5060,5060,5060,5060,0
|
|
20231120,173000,122981448435,5060,5060,5060,5060,0
|
|
20231120,172900,122981448435,5060,5060,5060,5060,0
|
|
20231120,172800,122981448435,5060,5060,5060,5060,0
|
|
20231120,172700,122981448435,5060,5060,5060,5060,0
|
|
20231120,172600,122981448435,5060,5060,5060,5060,0
|
|
20231120,172500,122981448435,5060,5060,5060,5060,0
|
|
20231120,172400,122981448435,5060,5060,5060,5060,0
|
|
20231120,172300,122981448435,5060,5060,5060,5060,0
|
|
20231120,172200,122981448435,5060,5060,5060,5060,0
|
|
20231120,172100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,172000,122981448435,5060,5060,5060,5060,0
|
|
20231120,171900,122981448435,5060,5060,5060,5060,0
|
|
20231120,171800,122981448435,5060,5060,5060,5060,0
|
|
20231120,171700,122981448435,5060,5060,5060,5060,0
|
|
20231120,171600,122981448435,5060,5060,5060,5060,0
|
|
20231120,171500,122981448435,5060,5060,5060,5060,0
|
|
20231120,171400,122981448435,5060,5060,5060,5060,0
|
|
20231120,171300,122981448435,5060,5060,5060,5060,0
|
|
20231120,171200,122981448435,5060,5060,5060,5060,0
|
|
20231120,171100,122981448435,5060,5060,5060,5060,0
|
|
20231120,171000,122981448435,5060,5060,5060,5060,0
|
|
20231120,170900,122981448435,5060,5060,5060,5060,0
|
|
20231120,170800,122981448435,5060,5060,5060,5060,0
|
|
20231120,170700,122981448435,5060,5060,5060,5060,0
|
|
20231120,170600,122981448435,5060,5060,5060,5060,0
|
|
20231120,170500,122981448435,5060,5060,5060,5060,0
|
|
20231120,170400,122981448435,5060,5060,5060,5060,0
|
|
20231120,170300,122981448435,5060,5060,5060,5060,0
|
|
20231120,170200,122981448435,5060,5060,5060,5060,0
|
|
20231120,170100,122981448435,5060,5060,5060,5060,0
|
|
20231120,170000,122981448435,5060,5060,5060,5060,0
|
|
20231120,165900,122981448435,5060,5060,5060,5060,0
|
|
20231120,165800,122981448435,5060,5060,5060,5060,0
|
|
20231120,165700,122981448435,5060,5060,5060,5060,0
|
|
20231120,165600,122981448435,5060,5060,5060,5060,0
|
|
20231120,165500,122981448435,5060,5060,5060,5060,0
|
|
20231120,165400,122981448435,5060,5060,5060,5060,0
|
|
20231120,165300,122981448435,5060,5060,5060,5060,0
|
|
20231120,165200,122981448435,5060,5060,5060,5060,0
|
|
20231120,165100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,165000,122981448435,5060,5060,5060,5060,0
|
|
20231120,164900,122981448435,5060,5060,5060,5060,0
|
|
20231120,164800,122981448435,5060,5060,5060,5060,0
|
|
20231120,164700,122981448435,5060,5060,5060,5060,0
|
|
20231120,164600,122981448435,5060,5060,5060,5060,0
|
|
20231120,164500,122981448435,5060,5060,5060,5060,0
|
|
20231120,164400,122981448435,5060,5060,5060,5060,0
|
|
20231120,164300,122981448435,5060,5060,5060,5060,0
|
|
20231120,164200,122981448435,5060,5060,5060,5060,0
|
|
20231120,164100,122981448435,5060,5060,5060,5060,0
|
|
20231120,164000,122981448435,5060,5060,5060,5060,0
|
|
20231120,163900,122981448435,5060,5060,5060,5060,0
|
|
20231120,163800,122981448435,5060,5060,5060,5060,0
|
|
20231120,163700,122981448435,5060,5060,5060,5060,0
|
|
20231120,163600,122981448435,5060,5060,5060,5060,0
|
|
20231120,163500,122981448435,5060,5060,5060,5060,0
|
|
20231120,163400,122981448435,5060,5060,5060,5060,0
|
|
20231120,163300,122981448435,5060,5060,5060,5060,0
|
|
20231120,163200,122981448435,5060,5060,5060,5060,0
|
|
20231120,163100,122981448435,5060,5060,5060,5060,0
|
|
20231120,163000,122981448435,5060,5060,5060,5060,0
|
|
20231120,162900,122981448435,5060,5060,5060,5060,0
|
|
20231120,162800,122981448435,5060,5060,5060,5060,0
|
|
20231120,162700,122981448435,5060,5060,5060,5060,0
|
|
20231120,162600,122981448435,5060,5060,5060,5060,0
|
|
20231120,162500,122981448435,5060,5060,5060,5060,0
|
|
20231120,162400,122981448435,5060,5060,5060,5060,0
|
|
20231120,162300,122981448435,5060,5060,5060,5060,0
|
|
20231120,162200,122981448435,5060,5060,5060,5060,0
|
|
20231120,162100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,162000,122981448435,5060,5060,5060,5060,0
|
|
20231120,161900,122981448435,5060,5060,5060,5060,0
|
|
20231120,161800,122981448435,5060,5060,5060,5060,0
|
|
20231120,161700,122981448435,5060,5060,5060,5060,0
|
|
20231120,161600,122981448435,5060,5060,5060,5060,0
|
|
20231120,161500,122981448435,5060,5060,5060,5060,0
|
|
20231120,161400,122981448435,5060,5060,5060,5060,0
|
|
20231120,161300,122981448435,5060,5060,5060,5060,0
|
|
20231120,161200,122981448435,5060,5060,5060,5060,0
|
|
20231120,161100,122981448435,5060,5060,5060,5060,0
|
|
20231120,161000,122981448435,5060,5060,5060,5060,0
|
|
20231120,160900,122981448435,5060,5060,5060,5060,0
|
|
20231120,160800,122981448435,5060,5060,5060,5060,0
|
|
20231120,160700,122981448435,5060,5060,5060,5060,0
|
|
20231120,160600,122981448435,5060,5060,5060,5060,0
|
|
20231120,160500,122981448435,5060,5060,5060,5060,0
|
|
20231120,160400,122981448435,5060,5060,5060,5060,0
|
|
20231120,160300,122981448435,5060,5060,5060,5060,0
|
|
20231120,160200,122981448435,5060,5060,5060,5060,0
|
|
20231120,160100,122981448435,5060,5060,5060,5060,0
|
|
20231120,160000,122981448435,5060,5060,5060,5060,0
|
|
20231120,155900,122981448435,5060,5060,5060,5060,0
|
|
20231120,155800,122981448435,5060,5060,5060,5060,0
|
|
20231120,155700,122981448435,5060,5060,5060,5060,0
|
|
20231120,155600,122981448435,5060,5060,5060,5060,0
|
|
20231120,155500,122981448435,5060,5060,5060,5060,0
|
|
20231120,155400,122981448435,5060,5060,5060,5060,0
|
|
20231120,155300,122981448435,5060,5060,5060,5060,0
|
|
20231120,155200,122981448435,5060,5060,5060,5060,0
|
|
20231120,155100,122981448435,5060,5060,5060,5060,123599
|
|
20231120,155000,122981448435,5060,5060,5060,5060,0
|
|
20231120,154900,122981448435,5060,5060,5060,5060,0
|
|
20231120,154800,122981448435,5060,5060,5060,5060,0
|
|
20231120,154700,122981448435,5060,5060,5060,5060,0
|
|
20231120,154600,122981448435,5060,5060,5060,5060,0
|
|
20231120,154500,122981448435,5060,5060,5060,5060,0
|
|
20231120,154400,122981448435,5060,5060,5060,5060,0
|
|
20231120,154300,122981448435,5060,5060,5060,5060,0
|
|
20231120,154200,122981448435,5060,5060,5060,5060,0
|
|
20231120,154100,122981448435,5060,5060,5060,5060,0
|
|
20231120,154000,122981448435,5060,5060,5060,5060,0
|
|
20231120,153900,122981448435,5060,5060,5060,5060,0
|
|
20231120,153800,122981448435,5060,5060,5060,5060,0
|
|
20231120,153700,122981448435,5060,5060,5060,5060,0
|
|
20231120,153600,122981448435,5060,5060,5060,5060,0
|
|
20231120,153500,122981448435,5060,5060,5060,5060,0
|
|
20231120,153400,122981448435,5060,5060,5060,5060,0
|
|
20231120,153300,122981448435,5060,5060,5060,5060,0
|
|
20231120,153200,122981448435,5060,5060,5060,5060,0
|
|
20231120,153100,122981448435,5060,5060,5060,5060,0
|
|
20231120,153000,122981448435,5060,5060,5060,5060,123599
|
|
20231120,152900,122356037495,5060,5060,5060,5060,0
|
|
20231120,152800,122356037495,5060,5060,5060,5060,0
|
|
20231120,152700,122356037495,5060,5060,5060,5060,0
|
|
20231120,152600,122356037495,5060,5060,5060,5060,0
|
|
20231120,152500,122356037495,5060,5060,5060,5060,0
|
|
20231120,152400,122356037495,5060,5060,5060,5060,0
|
|
20231120,152300,122356037495,5060,5060,5060,5060,0
|
|
20231120,152200,122356037495,5060,5060,5060,5060,0
|
|
20231120,152100,122356037495,5060,5060,5060,5060,0
|
|
20231120,152000,122356037495,5060,5060,5060,5060,0
|
|
20231120,151900,122356037495,5060,5070,5080,5050,52939
|
|
20231120,151800,122088034275,5060,5050,5070,5030,52176
|
|
20231120,151700,121824612795,5040,5020,5060,5010,48326
|
|
20231120,151600,121581418615,5020,5030,5040,5000,134644
|
|
20231120,151500,120906643825,5030,5030,5050,5030,22186
|
|
20231120,151400,120794884995,5030,5050,5060,5020,46081
|
|
20231120,151300,120562699365,5060,5060,5070,5050,8720
|
|
20231120,151200,120518583085,5060,5060,5060,5050,6381
|
|
20231120,151100,120486309275,5060,5050,5060,5040,18364
|
|
20231120,151000,120393516355,5050,5040,5050,5030,13280
|
|
20231120,150900,120326601105,5040,5050,5060,5040,13581
|
|
20231120,150800,120258054695,5040,5040,5050,5030,11203
|
|
20231120,150700,120201555535,5040,5050,5050,5030,7352
|
|
20231120,150600,120164527365,5050,5030,5050,5030,11966
|
|
20231120,150500,120104294315,5020,5020,5040,5020,12921
|
|
20231120,150400,120039354545,5020,5050,5050,5020,55054
|
|
20231120,150300,119762651595,5050,5060,5070,5040,20722
|
|
20231120,150200,119657891625,5060,5070,5070,5050,10259
|
|
20231120,150100,119606015355,5070,5070,5080,5060,8658
|
|
20231120,150000,119562118805,5070,5070,5080,5070,8255
|
|
20231120,145900,119520261445,5070,5080,5080,5070,5265
|
|
20231120,145800,119493541495,5070,5050,5080,5040,30340
|
|
20231120,145700,119340156355,5050,5060,5070,5050,31198
|
|
20231120,145600,119182497815,5060,5070,5070,5060,11228
|
|
20231120,145500,119125669045,5070,5070,5090,5070,10089
|
|
20231120,145400,119074489085,5070,5080,5080,5070,2908
|
|
20231120,145300,119059742785,5070,5090,5090,5070,8572
|
|
20231120,145200,119016270575,5090,5100,5100,5080,9260
|
|
20231120,145100,118969154225,5090,5090,5100,5080,6723
|
|
20231120,145000,118934949435,5090,5080,5100,5080,8978
|
|
20231120,144900,118889240245,5080,5080,5090,5070,3618
|
|
20231120,144800,118870852785,5090,5070,5090,5060,14029
|
|
20231120,144700,118799696555,5070,5100,5100,5050,65153
|
|
20231120,144600,118470009475,5100,5080,5110,5080,9382
|
|
20231120,144500,118422215555,5080,5110,5110,5070,79181
|
|
20231120,144400,118018839855,5100,5120,5120,5100,11623
|
|
20231120,144300,117959518555,5110,5110,5120,5100,4619
|
|
20231120,144200,117935907485,5110,5110,5120,5100,8700
|
|
20231120,144100,117891443165,5100,5110,5120,5100,6628
|
|
20231120,144000,117857578565,5110,5110,5120,5110,4579
|
|
20231120,143900,117834152115,5110,5110,5120,5110,9909
|
|
20231120,143800,117783503865,5110,5120,5130,5110,27094
|
|
20231120,143700,117644907855,5120,5100,5130,5090,53489
|
|
20231120,143600,117371614175,5100,5070,5100,5060,31663
|
|
20231120,143500,117210702265,5060,5050,5080,5050,25430
|
|
20231120,143400,117081877025,5060,5060,5080,5050,26927
|
|
20231120,143300,116945579265,5060,5070,5080,5060,29514
|
|
20231120,143200,116796179655,5060,5070,5080,5060,19765
|
|
20231120,143100,116696016265,5070,5070,5090,5060,21103
|
|
20231120,143000,116588874225,5070,5080,5100,5070,40301
|
|
20231120,142900,116384052995,5080,5120,5120,5060,114709
|
|
20231120,142800,115799712655,5120,5120,5130,5110,1813
|
|
20231120,142700,115790430795,5110,5120,5130,5110,8221
|
|
20231120,142600,115748344705,5120,5120,5130,5120,1464
|
|
20231120,142500,115740844425,5110,5120,5130,5110,12656
|
|
20231120,142400,115676096285,5130,5140,5140,5120,6533
|
|
20231120,142300,115642555405,5140,5120,5140,5120,12174
|
|
20231120,142200,115580188885,5120,5120,5140,5120,6557
|
|
20231120,142100,115546563735,5120,5120,5130,5110,3864
|
|
20231120,142000,115526778635,5120,5130,5130,5110,5010
|
|
20231120,141900,115501110275,5130,5110,5130,5110,8193
|
|
20231120,141800,115459208655,5110,5110,5120,5100,9968
|
|
20231120,141700,115408273075,5110,5130,5130,5110,21743
|
|
20231120,141600,115297089925,5130,5140,5150,5130,16029
|
|
20231120,141500,115214739475,5130,5140,5140,5130,3745
|
|
20231120,141400,115195519585,5140,5140,5140,5130,2614
|
|
20231120,141300,115182088585,5130,5140,5140,5130,8764
|
|
20231120,141200,115137042495,5140,5150,5150,5130,5435
|
|
20231120,141100,115109132985,5150,5120,5160,5120,29730
|
|
20231120,141000,114956347075,5120,5100,5120,5100,24241
|
|
20231120,140900,114832506465,5100,5120,5120,5100,18177
|
|
20231120,140800,114739694345,5120,5120,5120,5100,14207
|
|
20231120,140700,114667164895,5100,5110,5120,5100,53788
|
|
20231120,140600,114392688305,5110,5120,5120,5110,2987
|
|
20231120,140500,114377407385,5120,5140,5140,5110,13444
|
|
20231120,140400,114308492925,5140,5130,5140,5120,18604
|
|
20231120,140300,114213044125,5130,5110,5130,5100,29485
|
|
20231120,140200,114062073065,5110,5130,5130,5110,15657
|
|
20231120,140100,113981988545,5130,5120,5150,5100,62181
|
|
20231120,140000,113663953145,5120,5130,5150,5120,32807
|
|
20231120,135900,113495838275,5140,5140,5150,5140,4702
|
|
20231120,135800,113471665025,5140,5150,5160,5140,19158
|
|
20231120,135700,113373059535,5150,5130,5150,5130,12315
|
|
20231120,135600,113309685285,5140,5130,5160,5120,36048
|
|
20231120,135500,113124454975,5140,5160,5160,5130,38666
|
|
20231120,135400,112925698285,5160,5150,5160,5140,21780
|
|
20231120,135300,112813545215,5150,5130,5150,5120,48175
|
|
20231120,135200,112566355915,5130,5170,5170,5130,81862
|
|
20231120,135100,112145218055,5170,5170,5180,5160,36338
|
|
20231120,135000,111957390375,5170,5190,5200,5170,29057
|
|
20231120,134900,111806871945,5190,5190,5200,5180,26012
|
|
20231120,134800,111671914325,5200,5210,5210,5190,18146
|
|
20231120,134700,111577612695,5210,5210,5210,5200,2658
|
|
20231120,134600,111563767255,5210,5200,5220,5190,8182
|
|
20231120,134500,111521227025,5200,5190,5210,5190,16090
|
|
20231120,134400,111437608665,5190,5220,5220,5190,19572
|
|
20231120,134300,111335777025,5220,5220,5220,5210,5319
|
|
20231120,134200,111308015955,5210,5230,5230,5210,15848
|
|
20231120,134100,111225302215,5230,5220,5230,5210,4750
|
|
20231120,134000,111200496615,5210,5200,5220,5190,9681
|
|
20231120,133900,111150125985,5190,5200,5210,5190,11005
|
|
20231120,133800,111092891915,5200,5190,5210,5190,11839
|
|
20231120,133700,111031343595,5200,5200,5220,5190,35916
|
|
20231120,133600,110844808085,5210,5200,5230,5200,37030
|
|
20231120,133500,110652096705,5200,5210,5230,5200,25560
|
|
20231120,133400,110518923905,5210,5230,5230,5200,49183
|
|
20231120,133300,110262929715,5230,5230,5230,5210,8570
|
|
20231120,133200,110218197275,5220,5230,5240,5220,13451
|
|
20231120,133100,110147962865,5230,5240,5250,5230,9502
|
|
20231120,133000,110098221785,5240,5220,5240,5220,8898
|
|
20231120,132900,110051689825,5220,5240,5240,5220,4851
|
|
20231120,132800,110026315325,5240,5270,5270,5240,17070
|
|
20231120,132700,109936631275,5270,5250,5290,5250,56919
|
|
20231120,132600,109636477515,5260,5250,5260,5240,28241
|
|
20231120,132500,109488185365,5240,5230,5250,5230,13101
|
|
20231120,132400,109419538795,5240,5220,5240,5210,18087
|
|
20231120,132300,109324967085,5220,5220,5230,5220,3844
|
|
20231120,132200,109304898395,5220,5210,5230,5210,9789
|
|
20231120,132100,109253778975,5220,5210,5220,5210,3507
|
|
20231120,132000,109235504875,5210,5220,5220,5200,28725
|
|
20231120,131900,109085903565,5210,5220,5230,5210,8859
|
|
20231120,131800,109039662285,5220,5230,5230,5220,4762
|
|
20231120,131700,109014796385,5230,5230,5230,5220,1796
|
|
20231120,131600,109005417805,5230,5230,5230,5220,7380
|
|
20231120,131500,108966879895,5230,5220,5230,5210,11277
|
|
20231120,131400,108907997555,5220,5230,5240,5210,18397
|
|
20231120,131300,108811893925,5230,5230,5240,5220,17025
|
|
20231120,131200,108722932865,5230,5250,5250,5230,8012
|
|
20231120,131100,108680959805,5250,5250,5260,5250,13954
|
|
20231120,131000,108607700415,5250,5270,5290,5230,58880
|
|
20231120,130900,108297372465,5280,5280,5280,5270,21992
|
|
20231120,130800,108181323405,5270,5240,5280,5240,22930
|
|
20231120,130700,108060537175,5250,5240,5250,5240,2505
|
|
20231120,130600,108047409235,5240,5230,5250,5230,11501
|
|
20231120,130500,107987153755,5240,5280,5280,5230,28482
|
|
20231120,130400,107837431365,5270,5270,5280,5260,22648
|
|
20231120,130300,107718001845,5280,5260,5280,5250,43864
|
|
20231120,130200,107487133025,5250,5240,5260,5230,22151
|
|
20231120,130100,107370706475,5240,5200,5260,5200,28692
|
|
20231120,130000,107220502225,5200,5210,5210,5200,7605
|
|
20231120,125900,107180942785,5220,5220,5220,5210,11714
|
|
20231120,125800,107119911845,5220,5210,5220,5200,9349
|
|
20231120,125700,107071203955,5210,5200,5220,5200,10601
|
|
20231120,125600,107015978295,5200,5220,5230,5200,23330
|
|
20231120,125500,106894324875,5230,5240,5240,5220,23473
|
|
20231120,125400,106771607585,5230,5240,5240,5230,5501
|
|
20231120,125300,106742803215,5230,5240,5250,5230,9329
|
|
20231120,125200,106693907215,5250,5240,5250,5230,7797
|
|
20231120,125100,106653035295,5230,5230,5240,5220,11331
|
|
20231120,125000,106593729955,5220,5220,5240,5220,12401
|
|
20231120,124900,106528875415,5220,5250,5260,5220,21093
|
|
20231120,124800,106418318855,5250,5210,5250,5200,32012
|
|
20231120,124700,106251270255,5200,5210,5220,5200,8575
|
|
20231120,124600,106206655835,5210,5230,5230,5200,12834
|
|
20231120,124500,106139773285,5230,5180,5240,5170,58810
|
|
20231120,124400,105834062995,5180,5210,5230,5180,106858
|
|
20231120,124300,105278814305,5210,5230,5240,5210,14297
|
|
20231120,124200,105204269035,5230,5240,5240,5200,144251
|
|
20231120,124100,104453177345,5230,5260,5260,5230,24039
|
|
20231120,124000,104327198805,5260,5250,5260,5240,7635
|
|
20231120,123900,104287121725,5250,5260,5260,5230,19714
|
|
20231120,123800,104183727295,5260,5250,5270,5240,21408
|
|
20231120,123700,104071171355,5240,5250,5260,5240,12251
|
|
20231120,123600,104006823055,5260,5230,5260,5230,25808
|
|
20231120,123500,103871321995,5230,5230,5250,5230,14703
|
|
20231120,123400,103794313235,5230,5230,5240,5220,6230
|
|
20231120,123300,103761740275,5240,5240,5250,5240,8394
|
|
20231120,123200,103717742025,5250,5240,5250,5230,5168
|
|
20231120,123100,103690665405,5240,5260,5260,5240,10026
|
|
20231120,123000,103638030855,5260,5230,5260,5230,11929
|
|
20231120,122900,103575587665,5230,5240,5240,5220,20739
|
|
20231120,122800,103467190125,5250,5250,5260,5240,7547
|
|
20231120,122700,103427624255,5260,5260,5270,5240,5028
|
|
20231120,122600,103401219885,5260,5240,5280,5230,12239
|
|
20231120,122500,103336956455,5240,5260,5260,5230,16166
|
|
20231120,122400,103252213295,5260,5280,5280,5250,11589
|
|
20231120,122300,103191210645,5280,5280,5290,5260,29264
|
|
20231120,122200,103036747405,5280,5300,5300,5280,49975
|
|
20231120,122100,102772374195,5300,5250,5300,5250,59586
|
|
20231120,122000,102457667895,5260,5250,5260,5240,11705
|
|
20231120,121900,102396221375,5240,5250,5250,5240,17865
|
|
20231120,121800,102302514755,5240,5250,5260,5240,10235
|
|
20231120,121700,102248774325,5260,5230,5260,5220,27183
|
|
20231120,121600,102106287145,5220,5220,5230,5210,16050
|
|
20231120,121500,102022493515,5220,5220,5230,5210,19403
|
|
20231120,121400,101921246695,5230,5230,5240,5220,29701
|
|
20231120,121300,101766010105,5230,5240,5240,5220,9400
|
|
20231120,121200,101716864685,5240,5220,5240,5220,7852
|
|
20231120,121100,101675817605,5220,5260,5260,5220,23387
|
|
20231120,121000,101553237285,5260,5240,5260,5230,8925
|
|
20231120,120900,101506426495,5250,5240,5250,5220,10490
|
|
20231120,120800,101451537675,5230,5240,5250,5230,13556
|
|
20231120,120700,101380608695,5240,5230,5250,5220,12350
|
|
20231120,120600,101315916235,5250,5220,5260,5220,43555
|
|
20231120,120500,101088066505,5230,5250,5250,5220,25188
|
|
20231120,120400,100956136845,5250,5270,5270,5240,16341
|
|
20231120,120300,100870318175,5260,5280,5280,5260,15876
|
|
20231120,120200,100786689695,5270,5290,5300,5260,69268
|
|
20231120,120100,100420674205,5280,5260,5290,5250,41406
|
|
20231120,120000,100202273975,5270,5250,5270,5240,15130
|
|
20231120,115900,100122755125,5250,5250,5250,5240,9267
|
|
20231120,115800,100074122975,5250,5240,5250,5230,5986
|
|
20231120,115700,100042741485,5240,5230,5250,5220,15279
|
|
20231120,115600,99962795555,5230,5240,5250,5230,21520
|
|
20231120,115500,99850020605,5240,5220,5240,5210,15668
|
|
20231120,115400,99768143815,5220,5220,5230,5210,23463
|
|
20231120,115300,99645801465,5210,5220,5240,5210,34807
|
|
20231120,115200,99464179345,5230,5240,5260,5220,24080
|
|
20231120,115100,99338038525,5250,5220,5250,5210,77680
|
|
20231120,115000,98932356175,5220,5270,5280,5210,189575
|
|
20231120,114900,97940455475,5280,5290,5290,5260,22519
|
|
20231120,114800,97821732165,5280,5280,5290,5280,7206
|
|
20231120,114700,97783675985,5290,5290,5300,5280,11521
|
|
20231120,114600,97722721285,5290,5280,5310,5280,30668
|
|
20231120,114500,97560365075,5290,5270,5290,5260,25029
|
|
20231120,114400,97428337255,5270,5260,5270,5260,29997
|
|
20231120,114300,97270528575,5260,5290,5290,5260,23714
|
|
20231120,114200,97145550865,5270,5290,5290,5270,18263
|
|
20231120,114100,97049179005,5290,5280,5290,5270,16651
|
|
20231120,114000,96961249445,5280,5270,5280,5260,25659
|
|
20231120,113900,96826010585,5280,5270,5280,5250,42307
|
|
20231120,113800,96603091545,5250,5290,5290,5250,57656
|
|
20231120,113700,96299492845,5280,5280,5300,5270,38160
|
|
20231120,113600,96098098935,5290,5320,5330,5280,65823
|
|
20231120,113500,95748998425,5310,5300,5320,5300,16478
|
|
20231120,113400,95661480655,5320,5310,5320,5300,15260
|
|
20231120,113300,95580399195,5310,5290,5320,5280,17122
|
|
20231120,113200,95489720665,5280,5310,5310,5280,41287
|
|
20231120,113100,95271381785,5300,5330,5340,5290,40521
|
|
20231120,113000,95056377325,5330,5330,5340,5320,9813
|
|
20231120,112900,95004046275,5330,5360,5360,5300,50840
|
|
20231120,112800,94733558405,5350,5360,5370,5340,47155
|
|
20231120,112700,94480888545,5350,5320,5360,5310,29336
|
|
20231120,112600,94324270045,5310,5310,5320,5290,54882
|
|
20231120,112500,94033431205,5310,5350,5350,5310,61730
|
|
20231120,112400,93704527565,5340,5340,5350,5330,41383
|
|
20231120,112300,93483531765,5350,5370,5380,5340,105279
|
|
20231120,112200,92919432905,5380,5360,5380,5340,158882
|
|
20231120,112100,92067288725,5360,5350,5360,5320,165302
|
|
20231120,112000,91184171405,5350,5290,5370,5290,327400
|
|
20231120,111900,89433648765,5300,5300,5310,5280,52871
|
|
20231120,111800,89153580775,5300,5280,5300,5280,17005
|
|
20231120,111700,89063752985,5280,5290,5300,5270,31387
|
|
20231120,111600,88897950945,5290,5300,5300,5280,25415
|
|
20231120,111500,88763525335,5290,5310,5320,5260,86852
|
|
20231120,111400,88304606445,5310,5280,5310,5280,39147
|
|
20231120,111300,88097034635,5280,5300,5300,5270,29164
|
|
20231120,111200,87942783865,5300,5280,5320,5280,38021
|
|
20231120,111100,87741116765,5280,5310,5320,5270,115571
|
|
20231120,111000,87129206915,5310,5300,5310,5290,45044
|
|
20231120,110900,86890284915,5300,5260,5310,5250,170610
|
|
20231120,110800,85988853295,5260,5280,5290,5250,169085
|
|
20231120,110700,85098059685,5280,5310,5340,5260,136357
|
|
20231120,110600,84375623845,5310,5300,5320,5290,89855
|
|
20231120,110500,83898784925,5300,5320,5320,5280,231717
|
|
20231120,110400,82671458565,5320,5390,5400,5310,328313
|
|
20231120,110300,80920676025,5390,5370,5400,5360,102675
|
|
20231120,110200,80368417615,5360,5390,5390,5350,134305
|
|
20231120,110100,79646359955,5390,5380,5390,5360,83667
|
|
20231120,110000,79196298315,5380,5370,5380,5340,157688
|
|
20231120,105900,78350896575,5370,5390,5400,5360,128835
|
|
20231120,105800,77657718605,5390,5390,5400,5350,245161
|
|
20231120,105700,76339508415,5390,5400,5420,5390,163707
|
|
20231120,105600,75454951435,5410,5450,5460,5400,193946
|
|
20231120,105500,74403187025,5460,5440,5460,5430,91784
|
|
20231120,105400,73902554285,5450,5450,5460,5420,173079
|
|
20231120,105300,72961344475,5440,5460,5470,5430,175905
|
|
20231120,105200,72003506585,5450,5450,5480,5450,151964
|
|
20231120,105100,71173517915,5460,5490,5500,5450,226143
|
|
20231120,105000,69936650505,5480,5500,5510,5470,240438
|
|
20231120,104900,68616293195,5500,5560,5610,5500,217215
|
|
20231120,104800,67412994255,5560,5540,5600,5540,113352
|
|
20231120,104700,66781680005,5550,5560,5580,5530,106244
|
|
20231120,104600,66191854205,5560,5620,5630,5540,192878
|
|
20231120,104500,65116741685,5620,5580,5620,5580,60452
|
|
20231120,104400,64778262295,5580,5580,5610,5570,102517
|
|
20231120,104300,64205015505,5590,5580,5620,5570,125485
|
|
20231120,104200,63503516545,5580,5620,5630,5570,289333
|
|
20231120,104100,61883550515,5620,5670,5670,5620,121868
|
|
20231120,104000,61196241955,5670,5640,5690,5640,129907
|
|
20231120,103900,60460186185,5640,5690,5700,5610,295793
|
|
20231120,103800,58789490225,5690,5660,5710,5660,376450
|
|
20231120,103700,56648490995,5670,5580,5690,5570,628376
|
|
20231120,103600,53102161025,5580,5590,5610,5540,264697
|
|
20231120,103500,51629090155,5590,5590,5650,5550,520404
|
|
20231120,103400,48711108345,5590,5600,5620,5540,500496
|
|
20231120,103300,45920946575,5610,5380,5620,5370,722568
|
|
20231120,103200,41953603135,5380,5330,5400,5320,150419
|
|
20231120,103100,41145554755,5320,5330,5380,5290,205945
|
|
20231120,103000,40048841695,5340,5390,5400,5330,238545
|
|
20231120,102900,38767956855,5380,5410,5430,5370,260459
|
|
20231120,102800,37360554595,5410,5300,5430,5280,554757
|
|
20231120,102700,34377200405,5300,5240,5300,5230,100776
|
|
20231120,102600,33845543305,5250,5250,5260,5220,94082
|
|
20231120,102500,33352637995,5260,5230,5290,5220,173665
|
|
20231120,102400,32441576765,5220,5290,5290,5220,190537
|
|
20231120,102300,31441209895,5280,5290,5310,5270,106884
|
|
20231120,102200,30876262305,5280,5270,5340,5270,187801
|
|
20231120,102100,29880536595,5270,5350,5380,5260,343046
|
|
20231120,102000,28050212855,5350,5320,5370,5290,389681
|
|
20231120,101900,25972501805,5320,5260,5370,5250,648430
|
|
20231120,101800,22523997535,5260,5280,5290,5240,262232
|
|
20231120,101700,21140906925,5290,5290,5290,5290,0
|
|
20231120,101600,21140906925,5290,5230,5290,5230,169435
|
|
20231120,101500,20248737885,5230,5110,5270,5100,724515
|
|
20231120,101400,16475643165,5110,5090,5130,5050,347001
|
|
20231120,101300,14707206245,5080,4900,5110,4900,571015
|
|
20231120,101200,11835835830,4900,4895,4900,4890,5148
|
|
20231120,101100,11810630050,4895,4900,4905,4880,10580
|
|
20231120,101000,11758929265,4900,4880,4905,4870,28536
|
|
20231120,100900,11619468000,4880,4880,4885,4875,9324
|
|
20231120,100800,11573968945,4880,4880,4885,4875,12208
|
|
20231120,100700,11514424960,4880,4890,4890,4880,5743
|
|
20231120,100600,11486384540,4890,4890,4900,4880,10316
|
|
20231120,100500,11435948870,4890,4895,4895,4875,8830
|
|
20231120,100400,11392815375,4890,4910,4915,4885,13719
|
|
20231120,100300,11325598560,4910,4875,4910,4865,42016
|
|
20231120,100200,11120390355,4875,4885,4890,4875,7774
|
|
20231120,100100,11082431465,4885,4895,4900,4875,13805
|
|
20231120,100000,11015007590,4895,4885,4900,4875,9557
|
|
20231120,095900,10968309640,4875,4880,4895,4870,15225
|
|
20231120,095800,10893973840,4890,4890,4905,4875,24246
|
|
20231120,095700,10775383670,4875,4860,4890,4860,19676
|
|
20231120,095600,10679428785,4860,4895,4905,4855,57340
|
|
20231120,095500,10399982950,4900,4895,4920,4880,27019
|
|
20231120,095400,10267624965,4895,4890,4900,4875,28118
|
|
20231120,095300,10130251770,4890,4895,4915,4890,20904
|
|
20231120,095200,10027742270,4905,4920,4920,4880,39850
|
|
20231120,095100,9832559585,4920,4925,4950,4890,70493
|
|
20231120,095000,9485532320,4925,4890,4945,4880,88695
|
|
20231120,094900,9049412140,4890,4870,4895,4870,14557
|
|
20231120,094800,8978273935,4875,4900,4900,4865,30356
|
|
20231120,094700,8830028340,4900,4880,4910,4875,26252
|
|
20231120,094600,8701444410,4870,4895,4895,4870,16940
|
|
20231120,094500,8618672770,4895,4880,4900,4855,26374
|
|
20231120,094400,8490156165,4850,4870,4915,4850,55451
|
|
20231120,094300,8219125050,4870,4880,4890,4845,32947
|
|
20231120,094200,8058619950,4875,4845,4880,4845,29566
|
|
20231120,094100,7914644915,4865,4845,4865,4835,20647
|
|
20231120,094000,7814580860,4845,4835,4850,4830,11338
|
|
20231120,093900,7759733665,4840,4845,4855,4825,13038
|
|
20231120,093800,7696583575,4850,4855,4860,4835,19980
|
|
20231120,093700,7599774840,4855,4825,4855,4815,11960
|
|
20231120,093600,7542018730,4820,4860,4870,4810,27875
|
|
20231120,093500,7407040160,4870,4785,4885,4780,78361
|
|
20231120,093400,7027399465,4785,4780,4785,4770,5764
|
|
20231120,093300,6999854115,4780,4780,4780,4770,4261
|
|
20231120,093200,6979514970,4775,4755,4790,4740,36196
|
|
20231120,093100,6807011860,4750,4760,4770,4750,12515
|
|
20231120,093000,6747470155,4760,4765,4775,4760,8522
|
|
20231120,092900,6706892750,4775,4760,4775,4760,14888
|
|
20231120,092800,6635970125,4760,4790,4790,4760,16789
|
|
20231120,092700,6555805990,4795,4790,4800,4785,2569
|
|
20231120,092600,6543499155,4790,4800,4810,4780,18394
|
|
20231120,092500,6455404780,4805,4800,4820,4790,19121
|
|
20231120,092400,6363465785,4800,4780,4800,4780,6477
|
|
20231120,092300,6332455135,4780,4800,4800,4780,23644
|
|
20231120,092200,6219271060,4800,4805,4805,4780,25885
|
|
20231120,092100,6095186035,4790,4765,4805,4760,26763
|
|
20231120,092000,5967232300,4765,4750,4765,4745,16474
|
|
20231120,091900,5888899845,4750,4780,4780,4750,5265
|
|
20231120,091800,5863828225,4780,4745,4780,4740,23773
|
|
20231120,091700,5750805735,4745,4760,4765,4740,19698
|
|
20231120,091600,5657301445,4765,4775,4775,4760,8199
|
|
20231120,091500,5618204120,4775,4755,4785,4755,17596
|
|
20231120,091400,5534253435,4755,4755,4760,4750,8869
|
|
20231120,091300,5492094635,4755,4735,4760,4735,51011
|
|
20231120,091200,5250095200,4735,4740,4780,4730,45910
|
|
20231120,091100,5032174905,4740,4810,4820,4725,105654
|
|
20231120,091000,4529251010,4820,4800,4830,4795,20565
|
|
20231120,090900,4430298475,4795,4825,4830,4770,92363
|
|
20231120,090800,3987127365,4825,4900,4900,4820,83188
|
|
20231120,090700,3582498880,4895,4890,4920,4860,50133
|
|
20231120,090600,3337840860,4885,4950,4975,4855,111841
|
|
20231120,090500,2786579060,4950,4895,4950,4890,49999
|
|
20231120,090400,2539867440,4895,4950,4950,4890,46627
|
|
20231120,090300,2310537680,4940,4965,4980,4940,129997
|
|
20231120,090200,1664749805,4970,4910,4975,4895,132225
|
|
20231120,090100,1010575645,4910,4830,4910,4815,68953
|
|
20231120,090000,675174860,4830,4810,4875,4810,107288
|