716 lines
36 KiB
CSV
716 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,205300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,205200,30708500085,4810,4810,4810,4810,0
|
|
20231121,205100,30708500085,4810,4810,4810,4810,0
|
|
20231121,205000,30708500085,4810,4810,4810,4810,0
|
|
20231121,204900,30708500085,4810,4810,4810,4810,0
|
|
20231121,204800,30708500085,4810,4810,4810,4810,0
|
|
20231121,204700,30708500085,4810,4810,4810,4810,0
|
|
20231121,204600,30708500085,4810,4810,4810,4810,0
|
|
20231121,204500,30708500085,4810,4810,4810,4810,0
|
|
20231121,204400,30708500085,4810,4810,4810,4810,0
|
|
20231121,204300,30708500085,4810,4810,4810,4810,0
|
|
20231121,204200,30708500085,4810,4810,4810,4810,0
|
|
20231121,204100,30708500085,4810,4810,4810,4810,0
|
|
20231121,204000,30708500085,4810,4810,4810,4810,0
|
|
20231121,203900,30708500085,4810,4810,4810,4810,0
|
|
20231121,203800,30708500085,4810,4810,4810,4810,0
|
|
20231121,203700,30708500085,4810,4810,4810,4810,0
|
|
20231121,203600,30708500085,4810,4810,4810,4810,0
|
|
20231121,203500,30708500085,4810,4810,4810,4810,0
|
|
20231121,203400,30708500085,4810,4810,4810,4810,0
|
|
20231121,203300,30708500085,4810,4810,4810,4810,0
|
|
20231121,203200,30708500085,4810,4810,4810,4810,0
|
|
20231121,203100,30708500085,4810,4810,4810,4810,0
|
|
20231121,203000,30708500085,4810,4810,4810,4810,0
|
|
20231121,202900,30708500085,4810,4810,4810,4810,0
|
|
20231121,202800,30708500085,4810,4810,4810,4810,0
|
|
20231121,202700,30708500085,4810,4810,4810,4810,0
|
|
20231121,202600,30708500085,4810,4810,4810,4810,0
|
|
20231121,202500,30708500085,4810,4810,4810,4810,0
|
|
20231121,202400,30708500085,4810,4810,4810,4810,0
|
|
20231121,202300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,202200,30708500085,4810,4810,4810,4810,0
|
|
20231121,202100,30708500085,4810,4810,4810,4810,0
|
|
20231121,202000,30708500085,4810,4810,4810,4810,0
|
|
20231121,201900,30708500085,4810,4810,4810,4810,0
|
|
20231121,201800,30708500085,4810,4810,4810,4810,0
|
|
20231121,201700,30708500085,4810,4810,4810,4810,0
|
|
20231121,201600,30708500085,4810,4810,4810,4810,0
|
|
20231121,201500,30708500085,4810,4810,4810,4810,0
|
|
20231121,201400,30708500085,4810,4810,4810,4810,0
|
|
20231121,201300,30708500085,4810,4810,4810,4810,0
|
|
20231121,201200,30708500085,4810,4810,4810,4810,0
|
|
20231121,201100,30708500085,4810,4810,4810,4810,0
|
|
20231121,201000,30708500085,4810,4810,4810,4810,0
|
|
20231121,200900,30708500085,4810,4810,4810,4810,0
|
|
20231121,200800,30708500085,4810,4810,4810,4810,0
|
|
20231121,200700,30708500085,4810,4810,4810,4810,0
|
|
20231121,200600,30708500085,4810,4810,4810,4810,0
|
|
20231121,200500,30708500085,4810,4810,4810,4810,0
|
|
20231121,200400,30708500085,4810,4810,4810,4810,0
|
|
20231121,200300,30708500085,4810,4810,4810,4810,0
|
|
20231121,200200,30708500085,4810,4810,4810,4810,0
|
|
20231121,200100,30708500085,4810,4810,4810,4810,0
|
|
20231121,200000,30708500085,4810,4810,4810,4810,0
|
|
20231121,195900,30708500085,4810,4810,4810,4810,0
|
|
20231121,195800,30708500085,4810,4810,4810,4810,0
|
|
20231121,195700,30708500085,4810,4810,4810,4810,0
|
|
20231121,195600,30708500085,4810,4810,4810,4810,0
|
|
20231121,195500,30708500085,4810,4810,4810,4810,0
|
|
20231121,195400,30708500085,4810,4810,4810,4810,0
|
|
20231121,195300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,195200,30708500085,4810,4810,4810,4810,0
|
|
20231121,195100,30708500085,4810,4810,4810,4810,0
|
|
20231121,195000,30708500085,4810,4810,4810,4810,0
|
|
20231121,194900,30708500085,4810,4810,4810,4810,0
|
|
20231121,194800,30708500085,4810,4810,4810,4810,0
|
|
20231121,194700,30708500085,4810,4810,4810,4810,0
|
|
20231121,194600,30708500085,4810,4810,4810,4810,0
|
|
20231121,194500,30708500085,4810,4810,4810,4810,0
|
|
20231121,194400,30708500085,4810,4810,4810,4810,0
|
|
20231121,194300,30708500085,4810,4810,4810,4810,0
|
|
20231121,194200,30708500085,4810,4810,4810,4810,0
|
|
20231121,194100,30708500085,4810,4810,4810,4810,0
|
|
20231121,194000,30708500085,4810,4810,4810,4810,0
|
|
20231121,193900,30708500085,4810,4810,4810,4810,0
|
|
20231121,193800,30708500085,4810,4810,4810,4810,0
|
|
20231121,193700,30708500085,4810,4810,4810,4810,0
|
|
20231121,193600,30708500085,4810,4810,4810,4810,0
|
|
20231121,193500,30708500085,4810,4810,4810,4810,0
|
|
20231121,193400,30708500085,4810,4810,4810,4810,0
|
|
20231121,193300,30708500085,4810,4810,4810,4810,0
|
|
20231121,193200,30708500085,4810,4810,4810,4810,0
|
|
20231121,193100,30708500085,4810,4810,4810,4810,0
|
|
20231121,193000,30708500085,4810,4810,4810,4810,0
|
|
20231121,192900,30708500085,4810,4810,4810,4810,0
|
|
20231121,192800,30708500085,4810,4810,4810,4810,0
|
|
20231121,192700,30708500085,4810,4810,4810,4810,0
|
|
20231121,192600,30708500085,4810,4810,4810,4810,0
|
|
20231121,192500,30708500085,4810,4810,4810,4810,0
|
|
20231121,192400,30708500085,4810,4810,4810,4810,0
|
|
20231121,192300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,192200,30708500085,4810,4810,4810,4810,0
|
|
20231121,192100,30708500085,4810,4810,4810,4810,0
|
|
20231121,192000,30708500085,4810,4810,4810,4810,0
|
|
20231121,191900,30708500085,4810,4810,4810,4810,0
|
|
20231121,191800,30708500085,4810,4810,4810,4810,0
|
|
20231121,191700,30708500085,4810,4810,4810,4810,0
|
|
20231121,191600,30708500085,4810,4810,4810,4810,0
|
|
20231121,191500,30708500085,4810,4810,4810,4810,0
|
|
20231121,191400,30708500085,4810,4810,4810,4810,0
|
|
20231121,191300,30708500085,4810,4810,4810,4810,0
|
|
20231121,191200,30708500085,4810,4810,4810,4810,0
|
|
20231121,191100,30708500085,4810,4810,4810,4810,0
|
|
20231121,191000,30708500085,4810,4810,4810,4810,0
|
|
20231121,190900,30708500085,4810,4810,4810,4810,0
|
|
20231121,190800,30708500085,4810,4810,4810,4810,0
|
|
20231121,190700,30708500085,4810,4810,4810,4810,0
|
|
20231121,190600,30708500085,4810,4810,4810,4810,0
|
|
20231121,190500,30708500085,4810,4810,4810,4810,0
|
|
20231121,190400,30708500085,4810,4810,4810,4810,0
|
|
20231121,190300,30708500085,4810,4810,4810,4810,0
|
|
20231121,190200,30708500085,4810,4810,4810,4810,0
|
|
20231121,190100,30708500085,4810,4810,4810,4810,0
|
|
20231121,190000,30708500085,4810,4810,4810,4810,0
|
|
20231121,185900,30708500085,4810,4810,4810,4810,0
|
|
20231121,185800,30708500085,4810,4810,4810,4810,0
|
|
20231121,185700,30708500085,4810,4810,4810,4810,0
|
|
20231121,185600,30708500085,4810,4810,4810,4810,0
|
|
20231121,185500,30708500085,4810,4810,4810,4810,0
|
|
20231121,185400,30708500085,4810,4810,4810,4810,0
|
|
20231121,185300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,185200,30708500085,4810,4810,4810,4810,0
|
|
20231121,185100,30708500085,4810,4810,4810,4810,0
|
|
20231121,185000,30708500085,4810,4810,4810,4810,0
|
|
20231121,184900,30708500085,4810,4810,4810,4810,0
|
|
20231121,184800,30708500085,4810,4810,4810,4810,0
|
|
20231121,184700,30708500085,4810,4810,4810,4810,0
|
|
20231121,184600,30708500085,4810,4810,4810,4810,0
|
|
20231121,184500,30708500085,4810,4810,4810,4810,0
|
|
20231121,184400,30708500085,4810,4810,4810,4810,0
|
|
20231121,184300,30708500085,4810,4810,4810,4810,0
|
|
20231121,184200,30708500085,4810,4810,4810,4810,0
|
|
20231121,184100,30708500085,4810,4810,4810,4810,0
|
|
20231121,184000,30708500085,4810,4810,4810,4810,0
|
|
20231121,183900,30708500085,4810,4810,4810,4810,0
|
|
20231121,183800,30708500085,4810,4810,4810,4810,0
|
|
20231121,183700,30708500085,4810,4810,4810,4810,0
|
|
20231121,183600,30708500085,4810,4810,4810,4810,0
|
|
20231121,183500,30708500085,4810,4810,4810,4810,0
|
|
20231121,183400,30708500085,4810,4810,4810,4810,0
|
|
20231121,183300,30708500085,4810,4810,4810,4810,0
|
|
20231121,183200,30708500085,4810,4810,4810,4810,0
|
|
20231121,183100,30708500085,4810,4810,4810,4810,0
|
|
20231121,183000,30708500085,4810,4810,4810,4810,0
|
|
20231121,182900,30708500085,4810,4810,4810,4810,0
|
|
20231121,182800,30708500085,4810,4810,4810,4810,0
|
|
20231121,182700,30708500085,4810,4810,4810,4810,0
|
|
20231121,182600,30708500085,4810,4810,4810,4810,0
|
|
20231121,182500,30708500085,4810,4810,4810,4810,0
|
|
20231121,182400,30708500085,4810,4810,4810,4810,0
|
|
20231121,182300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,182200,30708500085,4810,4810,4810,4810,0
|
|
20231121,182100,30708500085,4810,4810,4810,4810,0
|
|
20231121,182000,30708500085,4810,4810,4810,4810,0
|
|
20231121,181900,30708500085,4810,4810,4810,4810,0
|
|
20231121,181800,30708500085,4810,4810,4810,4810,0
|
|
20231121,181700,30708500085,4810,4810,4810,4810,0
|
|
20231121,181600,30708500085,4810,4810,4810,4810,0
|
|
20231121,181500,30708500085,4810,4810,4810,4810,0
|
|
20231121,181400,30708500085,4810,4810,4810,4810,0
|
|
20231121,181300,30708500085,4810,4810,4810,4810,0
|
|
20231121,181200,30708500085,4810,4810,4810,4810,0
|
|
20231121,181100,30708500085,4810,4810,4810,4810,0
|
|
20231121,181000,30708500085,4810,4810,4810,4810,0
|
|
20231121,180900,30708500085,4810,4810,4810,4810,0
|
|
20231121,180800,30708500085,4810,4810,4810,4810,0
|
|
20231121,180700,30708500085,4810,4810,4810,4810,0
|
|
20231121,180600,30708500085,4810,4810,4810,4810,0
|
|
20231121,180500,30708500085,4810,4810,4810,4810,0
|
|
20231121,180400,30708500085,4810,4810,4810,4810,0
|
|
20231121,180300,30708500085,4810,4810,4810,4810,0
|
|
20231121,180200,30708500085,4810,4810,4810,4810,0
|
|
20231121,180100,30708500085,4810,4810,4810,4810,0
|
|
20231121,180000,30708500085,4810,4810,4810,4810,0
|
|
20231121,175900,30708500085,4810,4810,4810,4810,0
|
|
20231121,175800,30708500085,4810,4810,4810,4810,0
|
|
20231121,175700,30708500085,4810,4810,4810,4810,0
|
|
20231121,175600,30708500085,4810,4810,4810,4810,0
|
|
20231121,175500,30708500085,4810,4810,4810,4810,0
|
|
20231121,175400,30708500085,4810,4810,4810,4810,0
|
|
20231121,175300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,175200,30708500085,4810,4810,4810,4810,0
|
|
20231121,175100,30708500085,4810,4810,4810,4810,0
|
|
20231121,175000,30708500085,4810,4810,4810,4810,0
|
|
20231121,174900,30708500085,4810,4810,4810,4810,0
|
|
20231121,174800,30708500085,4810,4810,4810,4810,0
|
|
20231121,174700,30708500085,4810,4810,4810,4810,0
|
|
20231121,174600,30708500085,4810,4810,4810,4810,0
|
|
20231121,174500,30708500085,4810,4810,4810,4810,0
|
|
20231121,174400,30708500085,4810,4810,4810,4810,0
|
|
20231121,174300,30708500085,4810,4810,4810,4810,0
|
|
20231121,174200,30708500085,4810,4810,4810,4810,0
|
|
20231121,174100,30708500085,4810,4810,4810,4810,0
|
|
20231121,174000,30708500085,4810,4810,4810,4810,0
|
|
20231121,173900,30708500085,4810,4810,4810,4810,0
|
|
20231121,173800,30708500085,4810,4810,4810,4810,0
|
|
20231121,173700,30708500085,4810,4810,4810,4810,0
|
|
20231121,173600,30708500085,4810,4810,4810,4810,0
|
|
20231121,173500,30708500085,4810,4810,4810,4810,0
|
|
20231121,173400,30708500085,4810,4810,4810,4810,0
|
|
20231121,173300,30708500085,4810,4810,4810,4810,0
|
|
20231121,173200,30708500085,4810,4810,4810,4810,0
|
|
20231121,173100,30708500085,4810,4810,4810,4810,0
|
|
20231121,173000,30708500085,4810,4810,4810,4810,0
|
|
20231121,172900,30708500085,4810,4810,4810,4810,0
|
|
20231121,172800,30708500085,4810,4810,4810,4810,0
|
|
20231121,172700,30708500085,4810,4810,4810,4810,0
|
|
20231121,172600,30708500085,4810,4810,4810,4810,0
|
|
20231121,172500,30708500085,4810,4810,4810,4810,0
|
|
20231121,172400,30708500085,4810,4810,4810,4810,0
|
|
20231121,172300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,172200,30708500085,4810,4810,4810,4810,0
|
|
20231121,172100,30708500085,4810,4810,4810,4810,0
|
|
20231121,172000,30708500085,4810,4810,4810,4810,0
|
|
20231121,171900,30708500085,4810,4810,4810,4810,0
|
|
20231121,171800,30708500085,4810,4810,4810,4810,0
|
|
20231121,171700,30708500085,4810,4810,4810,4810,0
|
|
20231121,171600,30708500085,4810,4810,4810,4810,0
|
|
20231121,171500,30708500085,4810,4810,4810,4810,0
|
|
20231121,171400,30708500085,4810,4810,4810,4810,0
|
|
20231121,171300,30708500085,4810,4810,4810,4810,0
|
|
20231121,171200,30708500085,4810,4810,4810,4810,0
|
|
20231121,171100,30708500085,4810,4810,4810,4810,0
|
|
20231121,171000,30708500085,4810,4810,4810,4810,0
|
|
20231121,170900,30708500085,4810,4810,4810,4810,0
|
|
20231121,170800,30708500085,4810,4810,4810,4810,0
|
|
20231121,170700,30708500085,4810,4810,4810,4810,0
|
|
20231121,170600,30708500085,4810,4810,4810,4810,0
|
|
20231121,170500,30708500085,4810,4810,4810,4810,0
|
|
20231121,170400,30708500085,4810,4810,4810,4810,0
|
|
20231121,170300,30708500085,4810,4810,4810,4810,0
|
|
20231121,170200,30708500085,4810,4810,4810,4810,0
|
|
20231121,170100,30708500085,4810,4810,4810,4810,0
|
|
20231121,170000,30708500085,4810,4810,4810,4810,0
|
|
20231121,165900,30708500085,4810,4810,4810,4810,0
|
|
20231121,165800,30708500085,4810,4810,4810,4810,0
|
|
20231121,165700,30708500085,4810,4810,4810,4810,0
|
|
20231121,165600,30708500085,4810,4810,4810,4810,0
|
|
20231121,165500,30708500085,4810,4810,4810,4810,0
|
|
20231121,165400,30708500085,4810,4810,4810,4810,0
|
|
20231121,165300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,165200,30708500085,4810,4810,4810,4810,0
|
|
20231121,165100,30708500085,4810,4810,4810,4810,0
|
|
20231121,165000,30708500085,4810,4810,4810,4810,0
|
|
20231121,164900,30708500085,4810,4810,4810,4810,0
|
|
20231121,164800,30708500085,4810,4810,4810,4810,0
|
|
20231121,164700,30708500085,4810,4810,4810,4810,0
|
|
20231121,164600,30708500085,4810,4810,4810,4810,0
|
|
20231121,164500,30708500085,4810,4810,4810,4810,0
|
|
20231121,164400,30708500085,4810,4810,4810,4810,0
|
|
20231121,164300,30708500085,4810,4810,4810,4810,0
|
|
20231121,164200,30708500085,4810,4810,4810,4810,0
|
|
20231121,164100,30708500085,4810,4810,4810,4810,0
|
|
20231121,164000,30708500085,4810,4810,4810,4810,0
|
|
20231121,163900,30708500085,4810,4810,4810,4810,0
|
|
20231121,163800,30708500085,4810,4810,4810,4810,0
|
|
20231121,163700,30708500085,4810,4810,4810,4810,0
|
|
20231121,163600,30708500085,4810,4810,4810,4810,0
|
|
20231121,163500,30708500085,4810,4810,4810,4810,0
|
|
20231121,163400,30708500085,4810,4810,4810,4810,0
|
|
20231121,163300,30708500085,4810,4810,4810,4810,0
|
|
20231121,163200,30708500085,4810,4810,4810,4810,0
|
|
20231121,163100,30708500085,4810,4810,4810,4810,0
|
|
20231121,163000,30708500085,4810,4810,4810,4810,0
|
|
20231121,162900,30708500085,4810,4810,4810,4810,0
|
|
20231121,162800,30708500085,4810,4810,4810,4810,0
|
|
20231121,162700,30708500085,4810,4810,4810,4810,0
|
|
20231121,162600,30708500085,4810,4810,4810,4810,0
|
|
20231121,162500,30708500085,4810,4810,4810,4810,0
|
|
20231121,162400,30708500085,4810,4810,4810,4810,0
|
|
20231121,162300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,162200,30708500085,4810,4810,4810,4810,0
|
|
20231121,162100,30708500085,4810,4810,4810,4810,0
|
|
20231121,162000,30708500085,4810,4810,4810,4810,0
|
|
20231121,161900,30708500085,4810,4810,4810,4810,0
|
|
20231121,161800,30708500085,4810,4810,4810,4810,0
|
|
20231121,161700,30708500085,4810,4810,4810,4810,0
|
|
20231121,161600,30708500085,4810,4810,4810,4810,0
|
|
20231121,161500,30708500085,4810,4810,4810,4810,0
|
|
20231121,161400,30708500085,4810,4810,4810,4810,0
|
|
20231121,161300,30708500085,4810,4810,4810,4810,0
|
|
20231121,161200,30708500085,4810,4810,4810,4810,0
|
|
20231121,161100,30708500085,4810,4810,4810,4810,0
|
|
20231121,161000,30708500085,4810,4810,4810,4810,0
|
|
20231121,160900,30708500085,4810,4810,4810,4810,0
|
|
20231121,160800,30708500085,4810,4810,4810,4810,0
|
|
20231121,160700,30708500085,4810,4810,4810,4810,0
|
|
20231121,160600,30708500085,4810,4810,4810,4810,0
|
|
20231121,160500,30708500085,4810,4810,4810,4810,0
|
|
20231121,160400,30708500085,4810,4810,4810,4810,0
|
|
20231121,160300,30708500085,4810,4810,4810,4810,0
|
|
20231121,160200,30708500085,4810,4810,4810,4810,0
|
|
20231121,160100,30708500085,4810,4810,4810,4810,0
|
|
20231121,160000,30708500085,4810,4810,4810,4810,0
|
|
20231121,155900,30708500085,4810,4810,4810,4810,0
|
|
20231121,155800,30708500085,4810,4810,4810,4810,0
|
|
20231121,155700,30708500085,4810,4810,4810,4810,0
|
|
20231121,155600,30708500085,4810,4810,4810,4810,0
|
|
20231121,155500,30708500085,4810,4810,4810,4810,0
|
|
20231121,155400,30708500085,4810,4810,4810,4810,0
|
|
20231121,155300,30708500085,4810,4810,4810,4810,80987
|
|
20231121,155200,30708500085,4810,4810,4810,4810,0
|
|
20231121,155100,30708500085,4810,4810,4810,4810,0
|
|
20231121,155000,30708500085,4810,4810,4810,4810,0
|
|
20231121,154900,30708500085,4810,4810,4810,4810,0
|
|
20231121,154800,30708500085,4810,4810,4810,4810,0
|
|
20231121,154700,30708500085,4810,4810,4810,4810,0
|
|
20231121,154600,30708500085,4810,4810,4810,4810,0
|
|
20231121,154500,30708500085,4810,4810,4810,4810,0
|
|
20231121,154400,30708500085,4810,4810,4810,4810,0
|
|
20231121,154300,30708500085,4810,4810,4810,4810,0
|
|
20231121,154200,30708500085,4810,4810,4810,4810,0
|
|
20231121,154100,30708500085,4810,4810,4810,4810,0
|
|
20231121,154000,30708500085,4810,4810,4810,4810,0
|
|
20231121,153900,30708500085,4810,4810,4810,4810,0
|
|
20231121,153800,30708500085,4810,4810,4810,4810,0
|
|
20231121,153700,30708500085,4810,4810,4810,4810,0
|
|
20231121,153600,30708500085,4810,4810,4810,4810,0
|
|
20231121,153500,30708500085,4810,4810,4810,4810,0
|
|
20231121,153400,30708500085,4810,4810,4810,4810,0
|
|
20231121,153300,30708500085,4810,4810,4810,4810,0
|
|
20231121,153200,30708500085,4810,4810,4810,4810,0
|
|
20231121,153100,30708500085,4810,4810,4810,4810,0
|
|
20231121,153000,30708500085,4810,4810,4810,4810,80987
|
|
20231121,152900,30318952615,4810,4810,4810,4810,0
|
|
20231121,152800,30318952615,4810,4810,4810,4810,0
|
|
20231121,152700,30318952615,4810,4810,4810,4810,0
|
|
20231121,152600,30318952615,4810,4810,4810,4810,0
|
|
20231121,152500,30318952615,4810,4810,4810,4810,0
|
|
20231121,152400,30318952615,4810,4810,4810,4810,0
|
|
20231121,152300,30318952615,4810,4810,4810,4810,0
|
|
20231121,152200,30318952615,4810,4810,4810,4810,0
|
|
20231121,152100,30318952615,4810,4810,4810,4810,0
|
|
20231121,152000,30318952615,4810,4810,4810,4810,0
|
|
20231121,151900,30318952615,4810,4835,4840,4810,36084
|
|
20231121,151800,30145042295,4835,4845,4850,4830,22315
|
|
20231121,151700,30037105680,4840,4860,4860,4835,51558
|
|
20231121,151600,29787219555,4855,4860,4860,4855,4496
|
|
20231121,151500,29765389250,4860,4860,4865,4850,13568
|
|
20231121,151400,29699510255,4865,4855,4865,4855,4912
|
|
20231121,151300,29675640535,4860,4865,4865,4855,9450
|
|
20231121,151200,29629713520,4865,4865,4870,4865,10419
|
|
20231121,151100,29579012740,4865,4870,4870,4865,3802
|
|
20231121,151000,29560512290,4870,4875,4875,4865,4129
|
|
20231121,150900,29540404845,4870,4865,4870,4860,5972
|
|
20231121,150800,29511354320,4865,4870,4870,4860,6980
|
|
20231121,150700,29477397635,4870,4880,4880,4870,7182
|
|
20231121,150600,29442412270,4880,4885,4885,4875,2075
|
|
20231121,150500,29432284925,4875,4890,4890,4875,1926
|
|
20231121,150400,29422870370,4895,4870,4895,4865,14417
|
|
20231121,150300,29352499135,4875,4870,4875,4870,1691
|
|
20231121,150200,29344263900,4865,4870,4870,4865,949
|
|
20231121,150100,29339643895,4870,4865,4870,4865,7504
|
|
20231121,150000,29303128350,4865,4860,4870,4860,6983
|
|
20231121,145900,29269164355,4860,4865,4865,4855,10535
|
|
20231121,145800,29217966785,4865,4870,4870,4860,6362
|
|
20231121,145700,29187023835,4870,4880,4880,4865,17376
|
|
20231121,145600,29102427355,4875,4880,4880,4875,1637
|
|
20231121,145500,29094446645,4875,4875,4880,4875,3854
|
|
20231121,145400,29075647935,4875,4875,4880,4870,2259
|
|
20231121,145300,29064632845,4875,4880,4880,4870,683
|
|
20231121,145200,29061304775,4880,4885,4890,4875,9819
|
|
20231121,145100,29013400055,4885,4885,4885,4880,2340
|
|
20231121,145000,29001975040,4885,4885,4890,4880,2684
|
|
20231121,144900,28988864345,4885,4880,4885,4880,1260
|
|
20231121,144800,28982711310,4885,4885,4885,4880,3538
|
|
20231121,144700,28965439420,4885,4885,4890,4885,3718
|
|
20231121,144600,28947276400,4885,4885,4890,4885,2999
|
|
20231121,144500,28932626010,4885,4875,4885,4870,4445
|
|
20231121,144400,28910946250,4875,4880,4880,4875,1770
|
|
20231121,144300,28902316515,4880,4875,4880,4870,1199
|
|
20231121,144200,28896472925,4875,4880,4880,4870,17258
|
|
20231121,144100,28812276715,4880,4885,4885,4880,1202
|
|
20231121,144000,28806405155,4890,4890,4890,4890,2425
|
|
20231121,143900,28794546905,4885,4890,4890,4885,702
|
|
20231121,143800,28791116355,4885,4895,4895,4885,1215
|
|
20231121,143700,28785176590,4890,4890,4895,4885,222
|
|
20231121,143600,28784091820,4895,4895,4895,4885,1667
|
|
20231121,143500,28775939785,4895,4890,4895,4885,4619
|
|
20231121,143400,28753373140,4890,4885,4895,4885,3502
|
|
20231121,143300,28736252920,4885,4880,4885,4880,1665
|
|
20231121,143200,28728123195,4875,4875,4885,4870,676
|
|
20231121,143100,28724826125,4880,4880,4880,4870,2482
|
|
20231121,143000,28712735780,4880,4875,4885,4875,1821
|
|
20231121,142900,28703856940,4875,4865,4875,4865,1870
|
|
20231121,142800,28694754195,4865,4880,4880,4865,9424
|
|
20231121,142700,28648848280,4880,4885,4890,4880,2169
|
|
20231121,142600,28638259285,4885,4885,4885,4880,1830
|
|
20231121,142500,28629320105,4880,4885,4885,4880,1848
|
|
20231121,142400,28620292630,4880,4880,4880,4880,522
|
|
20231121,142300,28617745270,4880,4880,4885,4870,5623
|
|
20231121,142200,28590324590,4885,4895,4895,4880,7475
|
|
20231121,142100,28553778175,4895,4900,4900,4890,1732
|
|
20231121,142000,28545298255,4895,4900,4900,4895,1397
|
|
20231121,141900,28538457980,4900,4905,4905,4900,3341
|
|
20231121,141800,28522081655,4905,4900,4905,4900,1485
|
|
20231121,141700,28514799050,4900,4895,4900,4895,524
|
|
20231121,141600,28512231465,4895,4900,4905,4895,1829
|
|
20231121,141500,28503272595,4900,4905,4910,4900,3851
|
|
20231121,141400,28484393435,4905,4900,4910,4900,1934
|
|
20231121,141300,28474907065,4900,4900,4905,4900,1096
|
|
20231121,141200,28469532755,4900,4900,4900,4895,976
|
|
20231121,141100,28464750705,4900,4905,4905,4900,1726
|
|
20231121,141000,28456293285,4900,4905,4910,4900,1873
|
|
20231121,140900,28447111600,4900,4905,4905,4900,2701
|
|
20231121,140800,28433875680,4905,4905,4905,4900,2433
|
|
20231121,140700,28421944195,4900,4895,4900,4895,3491
|
|
20231121,140600,28404838395,4895,4895,4900,4890,2695
|
|
20231121,140500,28391647355,4890,4895,4895,4890,2117
|
|
20231121,140400,28381294695,4895,4895,4895,4895,2750
|
|
20231121,140300,28367833445,4895,4895,4895,4890,1388
|
|
20231121,140200,28361040295,4890,4895,4895,4890,2877
|
|
20231121,140100,28346967905,4900,4900,4905,4900,1072
|
|
20231121,140000,28341715090,4900,4885,4900,4880,3025
|
|
20231121,135900,28326931220,4890,4890,4890,4885,1255
|
|
20231121,135800,28320794520,4890,4900,4905,4890,6033
|
|
20231121,135700,28291242605,4900,4900,4900,4895,2044
|
|
20231121,135600,28281227205,4900,4895,4905,4890,11701
|
|
20231121,135500,28223888150,4895,4890,4895,4885,3931
|
|
20231121,135400,28204661625,4890,4880,4890,4880,1691
|
|
20231121,135300,28196402965,4875,4865,4875,4865,4725
|
|
20231121,135200,28173398105,4865,4865,4865,4860,1249
|
|
20231121,135100,28167322910,4865,4865,4870,4860,5358
|
|
20231121,135000,28141257475,4865,4870,4870,4865,1634
|
|
20231121,134900,28133300695,4870,4880,4880,4870,3302
|
|
20231121,134800,28117212180,4880,4880,4880,4875,293
|
|
20231121,134700,28115782600,4880,4875,4880,4865,1370
|
|
20231121,134600,28109106675,4875,4875,4875,4870,412
|
|
20231121,134500,28107099725,4865,4870,4875,4865,1662
|
|
20231121,134400,28099007820,4870,4880,4890,4870,3206
|
|
20231121,134300,28083373290,4880,4880,4885,4880,164
|
|
20231121,134200,28082572670,4880,4880,4885,4870,2587
|
|
20231121,134100,28069965190,4870,4865,4875,4860,5694
|
|
20231121,134000,28042264195,4865,4870,4870,4855,29009
|
|
20231121,133900,27901292560,4870,4885,4885,4870,20293
|
|
20231121,133800,27802323970,4885,4890,4900,4885,6883
|
|
20231121,133700,27768688250,4890,4885,4890,4885,2283
|
|
20231121,133600,27757527425,4885,4890,4895,4885,3892
|
|
20231121,133500,27738498580,4895,4895,4895,4895,596
|
|
20231121,133400,27735581160,4890,4885,4895,4885,1923
|
|
20231121,133300,27726181150,4885,4895,4895,4885,3992
|
|
20231121,133200,27706669995,4890,4885,4890,4885,3568
|
|
20231121,133100,27689234595,4885,4885,4890,4880,4735
|
|
20231121,133000,27666104790,4885,4890,4890,4885,1830
|
|
20231121,132900,27657162370,4895,4895,4895,4885,10417
|
|
20231121,132800,27606232985,4890,4900,4905,4890,4284
|
|
20231121,132700,27585258140,4905,4905,4915,4895,5682
|
|
20231121,132600,27557400965,4895,4900,4920,4890,8063
|
|
20231121,132500,27517837400,4890,4885,4900,4885,2712
|
|
20231121,132400,27504583140,4885,4900,4905,4885,9056
|
|
20231121,132300,27460261230,4900,4905,4910,4885,10494
|
|
20231121,132200,27408880135,4905,4905,4910,4900,1689
|
|
20231121,132100,27400598440,4900,4905,4905,4895,4687
|
|
20231121,132000,27377628500,4900,4895,4915,4895,2103
|
|
20231121,131900,27367310160,4895,4895,4910,4885,7072
|
|
20231121,131800,27332686540,4890,4895,4900,4890,2395
|
|
20231121,131700,27320960340,4895,4895,4895,4885,4857
|
|
20231121,131600,27297207880,4895,4885,4905,4885,976
|
|
20231121,131500,27292436550,4885,4895,4895,4885,3921
|
|
20231121,131400,27273278805,4895,4880,4895,4880,13476
|
|
20231121,131300,27207438035,4880,4900,4900,4865,36174
|
|
20231121,131200,27031001815,4900,4900,4905,4885,13252
|
|
20231121,131100,26966173475,4900,4925,4925,4895,39262
|
|
20231121,131000,26773626520,4925,4935,4935,4925,1024
|
|
20231121,130900,26768583260,4935,4925,4935,4925,2280
|
|
20231121,130800,26757354190,4925,4930,4935,4925,3924
|
|
20231121,130700,26738016960,4930,4925,4930,4925,1030
|
|
20231121,130600,26732942450,4925,4920,4945,4920,4825
|
|
20231121,130500,26709119925,4940,4920,4940,4920,3561
|
|
20231121,130400,26691599030,4915,4925,4925,4915,7111
|
|
20231121,130300,26656619740,4925,4940,4940,4920,12587
|
|
20231121,130200,26594665905,4930,4930,4940,4925,3362
|
|
20231121,130100,26578105395,4930,4940,4940,4925,2444
|
|
20231121,130000,26566055725,4940,4930,4940,4925,1625
|
|
20231121,125900,26558044515,4930,4930,4930,4925,10890
|
|
20231121,125800,26504374640,4930,4930,4930,4930,5903
|
|
20231121,125700,26475272850,4930,4930,4930,4925,2156
|
|
20231121,125600,26464643825,4925,4945,4950,4925,9227
|
|
20231121,125500,26419120670,4950,4955,4955,4945,5689
|
|
20231121,125400,26390960115,4955,4970,4970,4950,12599
|
|
20231121,125300,26328472050,4965,4950,4970,4950,8855
|
|
20231121,125200,26284493985,4955,4950,4955,4945,1853
|
|
20231121,125100,26275322940,4945,4945,4950,4940,1486
|
|
20231121,125000,26267976920,4940,4975,4975,4940,9220
|
|
20231121,124900,26222266340,4965,4950,4975,4950,12911
|
|
20231121,124800,26158148535,4955,4935,4955,4935,10746
|
|
20231121,124700,26105046435,4935,4935,4940,4930,4956
|
|
20231121,124600,26080605050,4935,4945,4945,4930,2439
|
|
20231121,124500,26068561280,4935,4940,4940,4930,3005
|
|
20231121,124400,26053731580,4945,4930,4945,4930,764
|
|
20231121,124300,26049964780,4930,4930,4930,4925,3592
|
|
20231121,124200,26032271095,4930,4935,4935,4925,4397
|
|
20231121,124100,26010609175,4935,4935,4935,4930,1178
|
|
20231121,124000,26004796200,4930,4930,4935,4930,9001
|
|
20231121,123900,25960406470,4935,4930,4935,4925,2992
|
|
20231121,123800,25945667260,4930,4935,4935,4925,4574
|
|
20231121,123700,25923119710,4935,4935,4940,4935,857
|
|
20231121,123600,25918890365,4935,4945,4945,4930,3022
|
|
20231121,123500,25903970715,4945,4955,4960,4945,12407
|
|
20231121,123400,25842601925,4955,4940,4955,4940,4466
|
|
20231121,123300,25820504505,4940,4960,4965,4940,13207
|
|
20231121,123200,25755127630,4965,4970,4970,4955,11262
|
|
20231121,123100,25699237805,4970,4950,4975,4950,9209
|
|
20231121,123000,25653479510,4965,4970,4980,4950,11428
|
|
20231121,122900,25596714605,4965,4930,4965,4920,23658
|
|
20231121,122800,25479859625,4930,4935,4940,4930,752
|
|
20231121,122700,25476148760,4935,4935,4935,4930,3451
|
|
20231121,122600,25459125815,4935,4935,4935,4930,2105
|
|
20231121,122500,25448747050,4935,4935,4940,4935,421
|
|
20231121,122400,25446669410,4940,4925,4940,4925,3917
|
|
20231121,122300,25427359685,4930,4940,4940,4925,7131
|
|
20231121,122200,25392219500,4935,4940,4940,4930,5029
|
|
20231121,122100,25367409575,4940,4935,4950,4935,3358
|
|
20231121,122000,25350823065,4940,4945,4950,4935,2287
|
|
20231121,121900,25339523370,4950,4940,4950,4940,4296
|
|
20231121,121800,25318291390,4940,4940,4940,4935,1781
|
|
20231121,121700,25309497060,4935,4930,4940,4930,2099
|
|
20231121,121600,25299139575,4930,4930,4935,4925,1441
|
|
20231121,121500,25292031495,4930,4935,4935,4930,13443
|
|
20231121,121400,25225734195,4935,4935,4935,4930,1735
|
|
20231121,121300,25217173100,4935,4935,4940,4930,4505
|
|
20231121,121200,25194930570,4930,4940,4940,4930,1042
|
|
20231121,121100,25189787815,4940,4935,4945,4935,703
|
|
20231121,121000,25186317395,4945,4935,4945,4930,2868
|
|
20231121,120900,25172163635,4935,4930,4940,4930,5585
|
|
20231121,120800,25144596685,4935,4940,4940,4930,1941
|
|
20231121,120700,25135017915,4935,4940,4940,4935,783
|
|
20231121,120600,25131151990,4940,4945,4945,4935,1186
|
|
20231121,120500,25125293445,4945,4960,4960,4945,18990
|
|
20231121,120400,25031257910,4955,4950,4960,4950,3867
|
|
20231121,120300,25012087885,4955,4940,4955,4935,8560
|
|
20231121,120200,24969733510,4935,4940,4940,4930,1352
|
|
20231121,120100,24963059865,4930,4930,4945,4925,4087
|
|
20231121,120000,24942911105,4940,4915,4940,4915,7516
|
|
20231121,115900,24905911550,4920,4920,4920,4915,2299
|
|
20231121,115800,24894603270,4920,4925,4925,4915,4158
|
|
20231121,115700,24874148310,4925,4930,4935,4920,6121
|
|
20231121,115600,24844002545,4935,4930,4935,4930,1615
|
|
20231121,115500,24836040565,4935,4930,4945,4930,1673
|
|
20231121,115400,24827780560,4930,4935,4945,4925,3625
|
|
20231121,115300,24809897505,4930,4930,4935,4930,396
|
|
20231121,115200,24807944855,4935,4930,4935,4925,4401
|
|
20231121,115100,24786256155,4930,4915,4940,4915,1667
|
|
20231121,115000,24778037680,4915,4920,4935,4915,12687
|
|
20231121,114900,24715656525,4930,4930,4935,4915,4675
|
|
20231121,114800,24692638960,4935,4940,4950,4935,3101
|
|
20231121,114700,24677321730,4945,4935,4945,4920,5164
|
|
20231121,114600,24651858535,4940,4945,4950,4935,6718
|
|
20231121,114500,24618678170,4945,4955,4955,4945,3373
|
|
20231121,114400,24601985770,4955,4965,4970,4955,6831
|
|
20231121,114300,24568065055,4965,4950,5000,4950,23513
|
|
20231121,114200,24450979490,4960,4930,4960,4920,7012
|
|
20231121,114100,24416273955,4930,4920,4930,4910,18477
|
|
20231121,114000,24325307275,4920,4925,4925,4920,4593
|
|
20231121,113900,24302707960,4920,4925,4925,4920,9481
|
|
20231121,113800,24256034780,4925,4940,4940,4925,11834
|
|
20231121,113700,24197657890,4940,4935,4950,4935,1819
|
|
20231121,113600,24188674510,4935,4960,4960,4930,9406
|
|
20231121,113500,24142189065,4955,4975,4975,4955,7254
|
|
20231121,113400,24106194085,4960,4980,4980,4960,10083
|
|
20231121,113300,24056064065,4980,4945,4980,4945,7500
|
|
20231121,113200,24018812635,4945,4935,4950,4930,2713
|
|
20231121,113100,24005413885,4935,4935,4945,4925,2806
|
|
20231121,113000,23991575260,4935,4960,4960,4925,8731
|
|
20231121,112900,23948479985,4950,4975,4975,4950,1470
|
|
20231121,112800,23941190290,4960,4965,4975,4960,11248
|
|
20231121,112700,23885300410,4960,4955,4965,4950,3755
|
|
20231121,112600,23866674770,4950,4945,4950,4940,4135
|
|
20231121,112500,23846233990,4945,4945,4945,4940,4970
|
|
20231121,112400,23821670775,4945,4950,4950,4940,4258
|
|
20231121,112300,23800610510,4950,4955,4955,4940,3475
|
|
20231121,112200,23783413315,4955,4960,4960,4950,3863
|
|
20231121,112100,23764272995,4960,4960,4970,4955,5335
|
|
20231121,112000,23737811910,4955,4980,4980,4945,26386
|
|
20231121,111900,23606682715,4975,4970,4980,4965,3693
|
|
20231121,111800,23588321485,4965,4955,4970,4955,5956
|
|
20231121,111700,23558752165,4960,4965,4980,4955,21238
|
|
20231121,111600,23453150080,4960,4935,4970,4930,6730
|
|
20231121,111500,23419873805,4930,4945,4945,4925,10706
|
|
20231121,111400,23367083890,4945,4945,4950,4940,6197
|
|
20231121,111300,23336452475,4950,4970,4975,4950,18005
|
|
20231121,111200,23247125375,4975,4965,4985,4950,16682
|
|
20231121,111100,23164299005,4960,4925,4965,4925,10340
|
|
20231121,111000,23113202575,4925,4925,4925,4920,4460
|
|
20231121,110900,23091243365,4920,4925,4925,4915,4190
|
|
20231121,110800,23070639975,4925,4915,4930,4910,3388
|
|
20231121,110700,23053969680,4920,4900,4920,4895,4793
|
|
20231121,110600,23030473540,4895,4915,4930,4895,14022
|
|
20231121,110500,22961652880,4900,4940,4940,4895,23058
|
|
20231121,110400,22848538415,4940,4945,4955,4935,4570
|
|
20231121,110300,22825956315,4950,4945,4950,4935,13501
|
|
20231121,110200,22759219750,4945,4940,4945,4930,5791
|
|
20231121,110100,22730617135,4940,4940,4940,4930,3021
|
|
20231121,110000,22715705310,4935,4945,4945,4930,5773
|
|
20231121,105900,22687208275,4945,4910,4945,4910,11437
|
|
20231121,105800,22630925410,4910,4905,4915,4900,4383
|
|
20231121,105700,22609423120,4910,4925,4925,4900,7386
|
|
20231121,105600,22573167320,4925,4925,4925,4885,25518
|
|
20231121,105500,22447995915,4925,4915,4935,4910,4877
|
|
20231121,105400,22423977940,4915,4940,4940,4910,10540
|
|
20231121,105300,22372071030,4940,4910,4940,4875,51602
|
|
20231121,105200,22119251395,4910,4965,4965,4900,66043
|
|
20231121,105100,21794329780,4960,4970,4985,4950,31162
|
|
20231121,105000,21639465110,4975,4980,4990,4970,18752
|
|
20231121,104900,21546135725,4985,4995,4995,4970,20420
|
|
20231121,104800,21444409520,5000,4975,5010,4975,11826
|
|
20231121,104700,21385383180,4975,4990,4995,4960,47992
|
|
20231121,104600,21146509455,4990,4985,5000,4975,35562
|
|
20231121,104500,20969309520,4985,5020,5030,4980,52970
|
|
20231121,104400,20704383965,5030,5040,5040,5020,20387
|
|
20231121,104300,20601927525,5040,5050,5070,5030,15441
|
|
20231121,104200,20524140085,5050,5060,5070,5030,25063
|
|
20231121,104100,20397585885,5060,5060,5080,5060,5717
|
|
20231121,104000,20368614855,5070,5100,5100,5050,16289
|
|
20231121,103900,20285972595,5100,5050,5100,5040,24449
|
|
20231121,103800,20162156415,5040,5060,5060,5040,14471
|
|
20231121,103700,20089074185,5050,5050,5060,5040,11949
|
|
20231121,103600,20028728875,5050,5060,5070,5040,17700
|
|
20231121,103500,19939322775,5060,5050,5080,5050,16101
|
|
20231121,103400,19857875555,5050,5040,5080,5030,29212
|
|
20231121,103300,19710505895,5030,5080,5090,5030,65369
|
|
20231121,103200,19379853215,5080,5130,5140,5070,41740
|
|
20231121,103100,19166759795,5120,5090,5140,5090,29401
|
|
20231121,103000,19016289355,5100,5100,5110,5060,29974
|
|
20231121,102900,18863982475,5110,5140,5160,5070,44504
|
|
20231121,102800,18635966405,5150,5100,5170,5090,109366
|
|
20231121,102700,18073525375,5090,5080,5100,5060,17980
|
|
20231121,102600,17982142345,5070,5070,5090,5030,51729
|
|
20231121,102500,17720218905,5080,5140,5160,4995,142922
|
|
20231121,102400,16992608340,5140,5170,5180,5110,155035
|
|
20231121,102300,16194488680,5180,5080,5180,5050,156299
|
|
20231121,102200,15391878350,5050,5120,5120,5040,51399
|
|
20231121,102100,15130294080,5110,5070,5140,5070,139694
|
|
20231121,102000,14416293660,5060,5030,5070,4990,64544
|
|
20231121,101900,14091904150,5040,5110,5110,5030,110259
|
|
20231121,101800,13532875500,5100,5100,5140,5070,214968
|
|
20231121,101700,12434920960,5120,4995,5120,4955,252555
|
|
20231121,101600,11158793790,4990,4875,5020,4875,167838
|
|
20231121,101500,10325253645,4880,4860,4885,4860,13243
|
|
20231121,101400,10260731825,4860,4850,4865,4850,5897
|
|
20231121,101300,10232114120,4850,4855,4855,4850,12198
|
|
20231121,101200,10172946260,4855,4860,4860,4850,7472
|
|
20231121,101100,10136665460,4860,4865,4865,4855,2891
|
|
20231121,101000,10122618390,4865,4860,4865,4850,3411
|
|
20231121,100900,10106051660,4855,4855,4860,4850,6699
|
|
20231121,100800,10073522385,4855,4850,4860,4850,7101
|
|
20231121,100700,10039073315,4850,4865,4865,4840,16295
|
|
20231121,100600,9960078195,4865,4865,4870,4850,10783
|
|
20231121,100500,9907648955,4860,4885,4885,4860,9317
|
|
20231121,100400,9862253830,4885,4875,4885,4870,9307
|
|
20231121,100300,9816878160,4875,4870,4890,4850,16509
|
|
20231121,100200,9736537505,4880,4855,4900,4855,43998
|
|
20231121,100100,9521879040,4860,4840,4860,4835,13075
|
|
20231121,100000,9458448445,4835,4835,4840,4835,6938
|
|
20231121,095900,9424877330,4840,4825,4840,4820,8745
|
|
20231121,095800,9382648785,4820,4820,4825,4820,5211
|
|
20231121,095700,9357529495,4820,4820,4825,4815,5656
|
|
20231121,095600,9330283260,4820,4840,4840,4815,6759
|
|
20231121,095500,9297689890,4830,4835,4840,4825,5084
|
|
20231121,095400,9273117265,4835,4825,4835,4825,12235
|
|
20231121,095300,9214060460,4825,4840,4845,4825,4395
|
|
20231121,095200,9192809910,4845,4840,4845,4830,6609
|
|
20231121,095100,9160837880,4840,4830,4845,4830,3410
|
|
20231121,095000,9144345065,4830,4830,4835,4825,8887
|
|
20231121,094900,9101443245,4830,4835,4845,4830,6099
|
|
20231121,094800,9071957105,4835,4830,4835,4825,4255
|
|
20231121,094700,9051398525,4825,4810,4830,4805,6853
|
|
20231121,094600,9018410500,4810,4800,4820,4790,42563
|
|
20231121,094500,8814017790,4800,4845,4845,4800,31494
|
|
20231121,094400,8662495895,4845,4835,4850,4830,9060
|
|
20231121,094300,8618710240,4835,4835,4845,4820,13134
|
|
20231121,094200,8555244275,4835,4855,4875,4835,13116
|
|
20231121,094100,8491681405,4860,4875,4885,4850,19093
|
|
20231121,094000,8398927400,4870,4880,4880,4865,10289
|
|
20231121,093900,8348788465,4875,4905,4905,4875,23749
|
|
20231121,093800,8232608370,4905,4890,4905,4890,14223
|
|
20231121,093700,8162965120,4890,4880,4895,4880,13890
|
|
20231121,093600,8095094320,4880,4870,4880,4865,16597
|
|
20231121,093500,8014194880,4865,4865,4870,4855,19801
|
|
20231121,093400,7917869870,4860,4860,4865,4850,4926
|
|
20231121,093300,7893946625,4860,4815,4870,4810,16662
|
|
20231121,093200,7813501540,4810,4810,4820,4805,9267
|
|
20231121,093100,7768899795,4810,4830,4830,4805,47212
|
|
20231121,093000,7541597295,4830,4845,4845,4825,19949
|
|
20231121,092900,7445154045,4845,4835,4845,4835,3655
|
|
20231121,092800,7427465155,4835,4835,4850,4835,7623
|
|
20231121,092700,7390576855,4835,4840,4840,4830,9037
|
|
20231121,092600,7346890530,4840,4840,4840,4825,12215
|
|
20231121,092500,7287847860,4840,4840,4855,4830,14132
|
|
20231121,092400,7219420060,4840,4815,4840,4815,20619
|
|
20231121,092300,7119982075,4815,4815,4835,4810,25949
|
|
20231121,092200,6994913035,4815,4810,4835,4785,47193
|
|
20231121,092100,6768548695,4800,4850,4850,4800,74587
|
|
20231121,092000,6409169690,4840,4850,4870,4825,36423
|
|
20231121,091900,6232782740,4855,4865,4875,4850,26058
|
|
20231121,091800,6106192320,4860,4860,4870,4835,58159
|
|
20231121,091700,5823942605,4865,4890,4895,4855,100025
|
|
20231121,091600,5336212985,4895,4925,4925,4890,70923
|
|
20231121,091500,4988290715,4920,4935,4935,4915,25960
|
|
20231121,091400,4860526990,4935,4955,4955,4920,15494
|
|
20231121,091300,4784079975,4940,4915,4955,4915,18495
|
|
20231121,091200,4692915090,4920,4900,4935,4900,13808
|
|
20231121,091100,4625028025,4900,4950,4960,4900,42670
|
|
20231121,091000,4414626170,4945,4905,4980,4900,33603
|
|
20231121,090900,4249059545,4900,4905,4915,4875,117530
|
|
20231121,090800,3673802010,4910,4920,4940,4900,60414
|
|
20231121,090700,3377046495,4915,4955,4970,4905,85973
|
|
20231121,090600,2953846955,4955,4980,4980,4935,32119
|
|
20231121,090500,2794752465,4980,4945,4980,4925,61085
|
|
20231121,090400,2493185780,4930,5060,5060,4900,104846
|
|
20231121,090300,1970552270,5050,5080,5090,5050,39734
|
|
20231121,090200,1769047220,5090,5060,5120,5040,44408
|
|
20231121,090100,1543166130,5040,5130,5140,5020,100672
|
|
20231121,090000,1032536010,5130,5150,5150,5070,200979
|