716 lines
36 KiB
CSV
716 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,205300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,205200,20038664295,4415,4415,4415,4415,0
|
|
20231122,205100,20038664295,4415,4415,4415,4415,0
|
|
20231122,205000,20038664295,4415,4415,4415,4415,0
|
|
20231122,204900,20038664295,4415,4415,4415,4415,0
|
|
20231122,204800,20038664295,4415,4415,4415,4415,0
|
|
20231122,204700,20038664295,4415,4415,4415,4415,0
|
|
20231122,204600,20038664295,4415,4415,4415,4415,0
|
|
20231122,204500,20038664295,4415,4415,4415,4415,0
|
|
20231122,204400,20038664295,4415,4415,4415,4415,0
|
|
20231122,204300,20038664295,4415,4415,4415,4415,0
|
|
20231122,204200,20038664295,4415,4415,4415,4415,0
|
|
20231122,204100,20038664295,4415,4415,4415,4415,0
|
|
20231122,204000,20038664295,4415,4415,4415,4415,0
|
|
20231122,203900,20038664295,4415,4415,4415,4415,0
|
|
20231122,203800,20038664295,4415,4415,4415,4415,0
|
|
20231122,203700,20038664295,4415,4415,4415,4415,0
|
|
20231122,203600,20038664295,4415,4415,4415,4415,0
|
|
20231122,203500,20038664295,4415,4415,4415,4415,0
|
|
20231122,203400,20038664295,4415,4415,4415,4415,0
|
|
20231122,203300,20038664295,4415,4415,4415,4415,0
|
|
20231122,203200,20038664295,4415,4415,4415,4415,0
|
|
20231122,203100,20038664295,4415,4415,4415,4415,0
|
|
20231122,203000,20038664295,4415,4415,4415,4415,0
|
|
20231122,202900,20038664295,4415,4415,4415,4415,0
|
|
20231122,202800,20038664295,4415,4415,4415,4415,0
|
|
20231122,202700,20038664295,4415,4415,4415,4415,0
|
|
20231122,202600,20038664295,4415,4415,4415,4415,0
|
|
20231122,202500,20038664295,4415,4415,4415,4415,0
|
|
20231122,202400,20038664295,4415,4415,4415,4415,0
|
|
20231122,202300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,202200,20038664295,4415,4415,4415,4415,0
|
|
20231122,202100,20038664295,4415,4415,4415,4415,0
|
|
20231122,202000,20038664295,4415,4415,4415,4415,0
|
|
20231122,201900,20038664295,4415,4415,4415,4415,0
|
|
20231122,201800,20038664295,4415,4415,4415,4415,0
|
|
20231122,201700,20038664295,4415,4415,4415,4415,0
|
|
20231122,201600,20038664295,4415,4415,4415,4415,0
|
|
20231122,201500,20038664295,4415,4415,4415,4415,0
|
|
20231122,201400,20038664295,4415,4415,4415,4415,0
|
|
20231122,201300,20038664295,4415,4415,4415,4415,0
|
|
20231122,201200,20038664295,4415,4415,4415,4415,0
|
|
20231122,201100,20038664295,4415,4415,4415,4415,0
|
|
20231122,201000,20038664295,4415,4415,4415,4415,0
|
|
20231122,200900,20038664295,4415,4415,4415,4415,0
|
|
20231122,200800,20038664295,4415,4415,4415,4415,0
|
|
20231122,200700,20038664295,4415,4415,4415,4415,0
|
|
20231122,200600,20038664295,4415,4415,4415,4415,0
|
|
20231122,200500,20038664295,4415,4415,4415,4415,0
|
|
20231122,200400,20038664295,4415,4415,4415,4415,0
|
|
20231122,200300,20038664295,4415,4415,4415,4415,0
|
|
20231122,200200,20038664295,4415,4415,4415,4415,0
|
|
20231122,200100,20038664295,4415,4415,4415,4415,0
|
|
20231122,200000,20038664295,4415,4415,4415,4415,0
|
|
20231122,195900,20038664295,4415,4415,4415,4415,0
|
|
20231122,195800,20038664295,4415,4415,4415,4415,0
|
|
20231122,195700,20038664295,4415,4415,4415,4415,0
|
|
20231122,195600,20038664295,4415,4415,4415,4415,0
|
|
20231122,195500,20038664295,4415,4415,4415,4415,0
|
|
20231122,195400,20038664295,4415,4415,4415,4415,0
|
|
20231122,195300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,195200,20038664295,4415,4415,4415,4415,0
|
|
20231122,195100,20038664295,4415,4415,4415,4415,0
|
|
20231122,195000,20038664295,4415,4415,4415,4415,0
|
|
20231122,194900,20038664295,4415,4415,4415,4415,0
|
|
20231122,194800,20038664295,4415,4415,4415,4415,0
|
|
20231122,194700,20038664295,4415,4415,4415,4415,0
|
|
20231122,194600,20038664295,4415,4415,4415,4415,0
|
|
20231122,194500,20038664295,4415,4415,4415,4415,0
|
|
20231122,194400,20038664295,4415,4415,4415,4415,0
|
|
20231122,194300,20038664295,4415,4415,4415,4415,0
|
|
20231122,194200,20038664295,4415,4415,4415,4415,0
|
|
20231122,194100,20038664295,4415,4415,4415,4415,0
|
|
20231122,194000,20038664295,4415,4415,4415,4415,0
|
|
20231122,193900,20038664295,4415,4415,4415,4415,0
|
|
20231122,193800,20038664295,4415,4415,4415,4415,0
|
|
20231122,193700,20038664295,4415,4415,4415,4415,0
|
|
20231122,193600,20038664295,4415,4415,4415,4415,0
|
|
20231122,193500,20038664295,4415,4415,4415,4415,0
|
|
20231122,193400,20038664295,4415,4415,4415,4415,0
|
|
20231122,193300,20038664295,4415,4415,4415,4415,0
|
|
20231122,193200,20038664295,4415,4415,4415,4415,0
|
|
20231122,193100,20038664295,4415,4415,4415,4415,0
|
|
20231122,193000,20038664295,4415,4415,4415,4415,0
|
|
20231122,192900,20038664295,4415,4415,4415,4415,0
|
|
20231122,192800,20038664295,4415,4415,4415,4415,0
|
|
20231122,192700,20038664295,4415,4415,4415,4415,0
|
|
20231122,192600,20038664295,4415,4415,4415,4415,0
|
|
20231122,192500,20038664295,4415,4415,4415,4415,0
|
|
20231122,192400,20038664295,4415,4415,4415,4415,0
|
|
20231122,192300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,192200,20038664295,4415,4415,4415,4415,0
|
|
20231122,192100,20038664295,4415,4415,4415,4415,0
|
|
20231122,192000,20038664295,4415,4415,4415,4415,0
|
|
20231122,191900,20038664295,4415,4415,4415,4415,0
|
|
20231122,191800,20038664295,4415,4415,4415,4415,0
|
|
20231122,191700,20038664295,4415,4415,4415,4415,0
|
|
20231122,191600,20038664295,4415,4415,4415,4415,0
|
|
20231122,191500,20038664295,4415,4415,4415,4415,0
|
|
20231122,191400,20038664295,4415,4415,4415,4415,0
|
|
20231122,191300,20038664295,4415,4415,4415,4415,0
|
|
20231122,191200,20038664295,4415,4415,4415,4415,0
|
|
20231122,191100,20038664295,4415,4415,4415,4415,0
|
|
20231122,191000,20038664295,4415,4415,4415,4415,0
|
|
20231122,190900,20038664295,4415,4415,4415,4415,0
|
|
20231122,190800,20038664295,4415,4415,4415,4415,0
|
|
20231122,190700,20038664295,4415,4415,4415,4415,0
|
|
20231122,190600,20038664295,4415,4415,4415,4415,0
|
|
20231122,190500,20038664295,4415,4415,4415,4415,0
|
|
20231122,190400,20038664295,4415,4415,4415,4415,0
|
|
20231122,190300,20038664295,4415,4415,4415,4415,0
|
|
20231122,190200,20038664295,4415,4415,4415,4415,0
|
|
20231122,190100,20038664295,4415,4415,4415,4415,0
|
|
20231122,190000,20038664295,4415,4415,4415,4415,0
|
|
20231122,185900,20038664295,4415,4415,4415,4415,0
|
|
20231122,185800,20038664295,4415,4415,4415,4415,0
|
|
20231122,185700,20038664295,4415,4415,4415,4415,0
|
|
20231122,185600,20038664295,4415,4415,4415,4415,0
|
|
20231122,185500,20038664295,4415,4415,4415,4415,0
|
|
20231122,185400,20038664295,4415,4415,4415,4415,0
|
|
20231122,185300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,185200,20038664295,4415,4415,4415,4415,0
|
|
20231122,185100,20038664295,4415,4415,4415,4415,0
|
|
20231122,185000,20038664295,4415,4415,4415,4415,0
|
|
20231122,184900,20038664295,4415,4415,4415,4415,0
|
|
20231122,184800,20038664295,4415,4415,4415,4415,0
|
|
20231122,184700,20038664295,4415,4415,4415,4415,0
|
|
20231122,184600,20038664295,4415,4415,4415,4415,0
|
|
20231122,184500,20038664295,4415,4415,4415,4415,0
|
|
20231122,184400,20038664295,4415,4415,4415,4415,0
|
|
20231122,184300,20038664295,4415,4415,4415,4415,0
|
|
20231122,184200,20038664295,4415,4415,4415,4415,0
|
|
20231122,184100,20038664295,4415,4415,4415,4415,0
|
|
20231122,184000,20038664295,4415,4415,4415,4415,0
|
|
20231122,183900,20038664295,4415,4415,4415,4415,0
|
|
20231122,183800,20038664295,4415,4415,4415,4415,0
|
|
20231122,183700,20038664295,4415,4415,4415,4415,0
|
|
20231122,183600,20038664295,4415,4415,4415,4415,0
|
|
20231122,183500,20038664295,4415,4415,4415,4415,0
|
|
20231122,183400,20038664295,4415,4415,4415,4415,0
|
|
20231122,183300,20038664295,4415,4415,4415,4415,0
|
|
20231122,183200,20038664295,4415,4415,4415,4415,0
|
|
20231122,183100,20038664295,4415,4415,4415,4415,0
|
|
20231122,183000,20038664295,4415,4415,4415,4415,0
|
|
20231122,182900,20038664295,4415,4415,4415,4415,0
|
|
20231122,182800,20038664295,4415,4415,4415,4415,0
|
|
20231122,182700,20038664295,4415,4415,4415,4415,0
|
|
20231122,182600,20038664295,4415,4415,4415,4415,0
|
|
20231122,182500,20038664295,4415,4415,4415,4415,0
|
|
20231122,182400,20038664295,4415,4415,4415,4415,0
|
|
20231122,182300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,182200,20038664295,4415,4415,4415,4415,0
|
|
20231122,182100,20038664295,4415,4415,4415,4415,0
|
|
20231122,182000,20038664295,4415,4415,4415,4415,0
|
|
20231122,181900,20038664295,4415,4415,4415,4415,0
|
|
20231122,181800,20038664295,4415,4415,4415,4415,0
|
|
20231122,181700,20038664295,4415,4415,4415,4415,0
|
|
20231122,181600,20038664295,4415,4415,4415,4415,0
|
|
20231122,181500,20038664295,4415,4415,4415,4415,0
|
|
20231122,181400,20038664295,4415,4415,4415,4415,0
|
|
20231122,181300,20038664295,4415,4415,4415,4415,0
|
|
20231122,181200,20038664295,4415,4415,4415,4415,0
|
|
20231122,181100,20038664295,4415,4415,4415,4415,0
|
|
20231122,181000,20038664295,4415,4415,4415,4415,0
|
|
20231122,180900,20038664295,4415,4415,4415,4415,0
|
|
20231122,180800,20038664295,4415,4415,4415,4415,0
|
|
20231122,180700,20038664295,4415,4415,4415,4415,0
|
|
20231122,180600,20038664295,4415,4415,4415,4415,0
|
|
20231122,180500,20038664295,4415,4415,4415,4415,0
|
|
20231122,180400,20038664295,4415,4415,4415,4415,0
|
|
20231122,180300,20038664295,4415,4415,4415,4415,0
|
|
20231122,180200,20038664295,4415,4415,4415,4415,0
|
|
20231122,180100,20038664295,4415,4415,4415,4415,0
|
|
20231122,180000,20038664295,4415,4415,4415,4415,0
|
|
20231122,175900,20038664295,4415,4415,4415,4415,0
|
|
20231122,175800,20038664295,4415,4415,4415,4415,0
|
|
20231122,175700,20038664295,4415,4415,4415,4415,0
|
|
20231122,175600,20038664295,4415,4415,4415,4415,0
|
|
20231122,175500,20038664295,4415,4415,4415,4415,0
|
|
20231122,175400,20038664295,4415,4415,4415,4415,0
|
|
20231122,175300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,175200,20038664295,4415,4415,4415,4415,0
|
|
20231122,175100,20038664295,4415,4415,4415,4415,0
|
|
20231122,175000,20038664295,4415,4415,4415,4415,0
|
|
20231122,174900,20038664295,4415,4415,4415,4415,0
|
|
20231122,174800,20038664295,4415,4415,4415,4415,0
|
|
20231122,174700,20038664295,4415,4415,4415,4415,0
|
|
20231122,174600,20038664295,4415,4415,4415,4415,0
|
|
20231122,174500,20038664295,4415,4415,4415,4415,0
|
|
20231122,174400,20038664295,4415,4415,4415,4415,0
|
|
20231122,174300,20038664295,4415,4415,4415,4415,0
|
|
20231122,174200,20038664295,4415,4415,4415,4415,0
|
|
20231122,174100,20038664295,4415,4415,4415,4415,0
|
|
20231122,174000,20038664295,4415,4415,4415,4415,0
|
|
20231122,173900,20038664295,4415,4415,4415,4415,0
|
|
20231122,173800,20038664295,4415,4415,4415,4415,0
|
|
20231122,173700,20038664295,4415,4415,4415,4415,0
|
|
20231122,173600,20038664295,4415,4415,4415,4415,0
|
|
20231122,173500,20038664295,4415,4415,4415,4415,0
|
|
20231122,173400,20038664295,4415,4415,4415,4415,0
|
|
20231122,173300,20038664295,4415,4415,4415,4415,0
|
|
20231122,173200,20038664295,4415,4415,4415,4415,0
|
|
20231122,173100,20038664295,4415,4415,4415,4415,0
|
|
20231122,173000,20038664295,4415,4415,4415,4415,0
|
|
20231122,172900,20038664295,4415,4415,4415,4415,0
|
|
20231122,172800,20038664295,4415,4415,4415,4415,0
|
|
20231122,172700,20038664295,4415,4415,4415,4415,0
|
|
20231122,172600,20038664295,4415,4415,4415,4415,0
|
|
20231122,172500,20038664295,4415,4415,4415,4415,0
|
|
20231122,172400,20038664295,4415,4415,4415,4415,0
|
|
20231122,172300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,172200,20038664295,4415,4415,4415,4415,0
|
|
20231122,172100,20038664295,4415,4415,4415,4415,0
|
|
20231122,172000,20038664295,4415,4415,4415,4415,0
|
|
20231122,171900,20038664295,4415,4415,4415,4415,0
|
|
20231122,171800,20038664295,4415,4415,4415,4415,0
|
|
20231122,171700,20038664295,4415,4415,4415,4415,0
|
|
20231122,171600,20038664295,4415,4415,4415,4415,0
|
|
20231122,171500,20038664295,4415,4415,4415,4415,0
|
|
20231122,171400,20038664295,4415,4415,4415,4415,0
|
|
20231122,171300,20038664295,4415,4415,4415,4415,0
|
|
20231122,171200,20038664295,4415,4415,4415,4415,0
|
|
20231122,171100,20038664295,4415,4415,4415,4415,0
|
|
20231122,171000,20038664295,4415,4415,4415,4415,0
|
|
20231122,170900,20038664295,4415,4415,4415,4415,0
|
|
20231122,170800,20038664295,4415,4415,4415,4415,0
|
|
20231122,170700,20038664295,4415,4415,4415,4415,0
|
|
20231122,170600,20038664295,4415,4415,4415,4415,0
|
|
20231122,170500,20038664295,4415,4415,4415,4415,0
|
|
20231122,170400,20038664295,4415,4415,4415,4415,0
|
|
20231122,170300,20038664295,4415,4415,4415,4415,0
|
|
20231122,170200,20038664295,4415,4415,4415,4415,0
|
|
20231122,170100,20038664295,4415,4415,4415,4415,0
|
|
20231122,170000,20038664295,4415,4415,4415,4415,0
|
|
20231122,165900,20038664295,4415,4415,4415,4415,0
|
|
20231122,165800,20038664295,4415,4415,4415,4415,0
|
|
20231122,165700,20038664295,4415,4415,4415,4415,0
|
|
20231122,165600,20038664295,4415,4415,4415,4415,0
|
|
20231122,165500,20038664295,4415,4415,4415,4415,0
|
|
20231122,165400,20038664295,4415,4415,4415,4415,0
|
|
20231122,165300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,165200,20038664295,4415,4415,4415,4415,0
|
|
20231122,165100,20038664295,4415,4415,4415,4415,0
|
|
20231122,165000,20038664295,4415,4415,4415,4415,0
|
|
20231122,164900,20038664295,4415,4415,4415,4415,0
|
|
20231122,164800,20038664295,4415,4415,4415,4415,0
|
|
20231122,164700,20038664295,4415,4415,4415,4415,0
|
|
20231122,164600,20038664295,4415,4415,4415,4415,0
|
|
20231122,164500,20038664295,4415,4415,4415,4415,0
|
|
20231122,164400,20038664295,4415,4415,4415,4415,0
|
|
20231122,164300,20038664295,4415,4415,4415,4415,0
|
|
20231122,164200,20038664295,4415,4415,4415,4415,0
|
|
20231122,164100,20038664295,4415,4415,4415,4415,0
|
|
20231122,164000,20038664295,4415,4415,4415,4415,0
|
|
20231122,163900,20038664295,4415,4415,4415,4415,0
|
|
20231122,163800,20038664295,4415,4415,4415,4415,0
|
|
20231122,163700,20038664295,4415,4415,4415,4415,0
|
|
20231122,163600,20038664295,4415,4415,4415,4415,0
|
|
20231122,163500,20038664295,4415,4415,4415,4415,0
|
|
20231122,163400,20038664295,4415,4415,4415,4415,0
|
|
20231122,163300,20038664295,4415,4415,4415,4415,0
|
|
20231122,163200,20038664295,4415,4415,4415,4415,0
|
|
20231122,163100,20038664295,4415,4415,4415,4415,0
|
|
20231122,163000,20038664295,4415,4415,4415,4415,0
|
|
20231122,162900,20038664295,4415,4415,4415,4415,0
|
|
20231122,162800,20038664295,4415,4415,4415,4415,0
|
|
20231122,162700,20038664295,4415,4415,4415,4415,0
|
|
20231122,162600,20038664295,4415,4415,4415,4415,0
|
|
20231122,162500,20038664295,4415,4415,4415,4415,0
|
|
20231122,162400,20038664295,4415,4415,4415,4415,0
|
|
20231122,162300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,162200,20038664295,4415,4415,4415,4415,0
|
|
20231122,162100,20038664295,4415,4415,4415,4415,0
|
|
20231122,162000,20038664295,4415,4415,4415,4415,0
|
|
20231122,161900,20038664295,4415,4415,4415,4415,0
|
|
20231122,161800,20038664295,4415,4415,4415,4415,0
|
|
20231122,161700,20038664295,4415,4415,4415,4415,0
|
|
20231122,161600,20038664295,4415,4415,4415,4415,0
|
|
20231122,161500,20038664295,4415,4415,4415,4415,0
|
|
20231122,161400,20038664295,4415,4415,4415,4415,0
|
|
20231122,161300,20038664295,4415,4415,4415,4415,0
|
|
20231122,161200,20038664295,4415,4415,4415,4415,0
|
|
20231122,161100,20038664295,4415,4415,4415,4415,0
|
|
20231122,161000,20038664295,4415,4415,4415,4415,0
|
|
20231122,160900,20038664295,4415,4415,4415,4415,0
|
|
20231122,160800,20038664295,4415,4415,4415,4415,0
|
|
20231122,160700,20038664295,4415,4415,4415,4415,0
|
|
20231122,160600,20038664295,4415,4415,4415,4415,0
|
|
20231122,160500,20038664295,4415,4415,4415,4415,0
|
|
20231122,160400,20038664295,4415,4415,4415,4415,0
|
|
20231122,160300,20038664295,4415,4415,4415,4415,0
|
|
20231122,160200,20038664295,4415,4415,4415,4415,0
|
|
20231122,160100,20038664295,4415,4415,4415,4415,0
|
|
20231122,160000,20038664295,4415,4415,4415,4415,0
|
|
20231122,155900,20038664295,4415,4415,4415,4415,0
|
|
20231122,155800,20038664295,4415,4415,4415,4415,0
|
|
20231122,155700,20038664295,4415,4415,4415,4415,0
|
|
20231122,155600,20038664295,4415,4415,4415,4415,0
|
|
20231122,155500,20038664295,4415,4415,4415,4415,0
|
|
20231122,155400,20038664295,4415,4415,4415,4415,0
|
|
20231122,155300,20038664295,4415,4415,4415,4415,89130
|
|
20231122,155200,20038664295,4415,4415,4415,4415,0
|
|
20231122,155100,20038664295,4415,4415,4415,4415,0
|
|
20231122,155000,20038664295,4415,4415,4415,4415,0
|
|
20231122,154900,20038664295,4415,4415,4415,4415,0
|
|
20231122,154800,20038664295,4415,4415,4415,4415,0
|
|
20231122,154700,20038664295,4415,4415,4415,4415,0
|
|
20231122,154600,20038664295,4415,4415,4415,4415,0
|
|
20231122,154500,20038664295,4415,4415,4415,4415,0
|
|
20231122,154400,20038664295,4415,4415,4415,4415,0
|
|
20231122,154300,20038664295,4415,4415,4415,4415,0
|
|
20231122,154200,20038664295,4415,4415,4415,4415,0
|
|
20231122,154100,20038664295,4415,4415,4415,4415,0
|
|
20231122,154000,20038664295,4415,4415,4415,4415,0
|
|
20231122,153900,20038664295,4415,4415,4415,4415,0
|
|
20231122,153800,20038664295,4415,4415,4415,4415,0
|
|
20231122,153700,20038664295,4415,4415,4415,4415,0
|
|
20231122,153600,20038664295,4415,4415,4415,4415,0
|
|
20231122,153500,20038664295,4415,4415,4415,4415,0
|
|
20231122,153400,20038664295,4415,4415,4415,4415,0
|
|
20231122,153300,20038664295,4415,4415,4415,4415,0
|
|
20231122,153200,20038664295,4415,4415,4415,4415,0
|
|
20231122,153100,20038664295,4415,4415,4415,4415,0
|
|
20231122,153000,20038664295,4415,4415,4415,4415,89130
|
|
20231122,152900,19645155345,4470,4470,4470,4470,0
|
|
20231122,152800,19645155345,4470,4470,4470,4470,0
|
|
20231122,152700,19645155345,4470,4470,4470,4470,0
|
|
20231122,152600,19645155345,4470,4470,4470,4470,0
|
|
20231122,152500,19645155345,4470,4470,4470,4470,0
|
|
20231122,152400,19645155345,4470,4470,4470,4470,0
|
|
20231122,152300,19645155345,4470,4470,4470,4470,0
|
|
20231122,152200,19645155345,4470,4470,4470,4470,0
|
|
20231122,152100,19645155345,4470,4470,4470,4470,0
|
|
20231122,152000,19645155345,4470,4470,4470,4470,0
|
|
20231122,151900,19645155345,4470,4480,4480,4465,22200
|
|
20231122,151800,19545850745,4475,4470,4480,4470,25410
|
|
20231122,151700,19432205335,4470,4490,4490,4470,14161
|
|
20231122,151600,19368775725,4490,4490,4490,4480,15725
|
|
20231122,151500,19298247315,4495,4490,4500,4490,23667
|
|
20231122,151400,19191880115,4490,4480,4490,4475,40528
|
|
20231122,151300,19010146995,4480,4460,4480,4460,11509
|
|
20231122,151200,18958677295,4465,4445,4475,4445,20949
|
|
20231122,151100,18865244390,4450,4440,4450,4440,6710
|
|
20231122,151000,18835392755,4445,4445,4445,4430,8897
|
|
20231122,150900,18795891100,4440,4440,4440,4435,12013
|
|
20231122,150800,18742556380,4440,4440,4445,4435,3375
|
|
20231122,150700,18727575740,4435,4430,4440,4425,3982
|
|
20231122,150600,18709928915,4430,4420,4435,4415,7384
|
|
20231122,150500,18677244425,4420,4420,4425,4415,12369
|
|
20231122,150400,18622618775,4420,4430,4430,4420,8108
|
|
20231122,150300,18586774865,4425,4425,4430,4420,2974
|
|
20231122,150200,18573619080,4425,4425,4430,4420,14516
|
|
20231122,150100,18509385485,4420,4435,4440,4420,15094
|
|
20231122,150000,18442541520,4435,4445,4445,4435,8194
|
|
20231122,145900,18406165290,4445,4445,4450,4440,5178
|
|
20231122,145800,18383151655,4450,4445,4450,4445,5671
|
|
20231122,145700,18357931315,4445,4445,4445,4440,5820
|
|
20231122,145600,18332072835,4445,4445,4455,4440,6869
|
|
20231122,145500,18301530710,4445,4450,4460,4440,7803
|
|
20231122,145400,18266844220,4445,4450,4460,4445,9104
|
|
20231122,145300,18226319805,4450,4455,4465,4450,8299
|
|
20231122,145200,18189357000,4455,4450,4460,4435,17435
|
|
20231122,145100,18111852430,4450,4460,4470,4445,25167
|
|
20231122,145000,17999663175,4460,4440,4465,4440,31336
|
|
20231122,144900,17860161725,4440,4430,4440,4425,13574
|
|
20231122,144800,17799977875,4430,4425,4430,4420,14390
|
|
20231122,144700,17736295645,4425,4420,4425,4415,4328
|
|
20231122,144600,17717158940,4420,4415,4425,4415,12972
|
|
20231122,144500,17659853175,4415,4410,4415,4410,11052
|
|
20231122,144400,17611084450,4410,4385,4410,4385,23807
|
|
20231122,144300,17506430530,4390,4400,4400,4385,3334
|
|
20231122,144200,17491789650,4400,4400,4400,4395,912
|
|
20231122,144100,17487776900,4400,4390,4400,4385,5883
|
|
20231122,144000,17461943750,4390,4395,4395,4380,3266
|
|
20231122,143900,17447610010,4395,4390,4395,4380,5766
|
|
20231122,143800,17422314900,4390,4395,4395,4385,7268
|
|
20231122,143700,17390412220,4395,4405,4405,4395,11564
|
|
20231122,143600,17339547460,4405,4410,4410,4395,4436
|
|
20231122,143500,17320012815,4410,4420,4420,4410,2471
|
|
20231122,143400,17309109895,4420,4405,4420,4405,7074
|
|
20231122,143300,17277908890,4405,4395,4405,4390,5184
|
|
20231122,143200,17255112225,4390,4400,4405,4390,1948
|
|
20231122,143100,17246554260,4400,4390,4405,4375,16931
|
|
20231122,143000,17172343365,4385,4405,4410,4385,72712
|
|
20231122,142900,16852434655,4405,4410,4410,4400,12888
|
|
20231122,142800,16795657900,4410,4415,4415,4405,3739
|
|
20231122,142700,16779163910,4415,4430,4435,4415,17657
|
|
20231122,142600,16701082795,4430,4405,4430,4405,8672
|
|
20231122,142500,16662790825,4405,4405,4410,4400,11549
|
|
20231122,142400,16611931070,4405,4410,4410,4400,20183
|
|
20231122,142300,16523018370,4410,4410,4415,4410,7765
|
|
20231122,142200,16488774550,4410,4415,4415,4410,4808
|
|
20231122,142100,16467557565,4415,4420,4420,4410,9948
|
|
20231122,142000,16423625240,4420,4420,4420,4420,952
|
|
20231122,141900,16419417400,4420,4420,4425,4415,3436
|
|
20231122,141800,16404229555,4415,4410,4420,4410,4886
|
|
20231122,141700,16382677860,4410,4415,4420,4410,14283
|
|
20231122,141600,16319670900,4415,4425,4425,4415,12836
|
|
20231122,141500,16262972200,4425,4425,4430,4425,8095
|
|
20231122,141400,16227150580,4430,4430,4430,4425,1345
|
|
20231122,141300,16221196000,4430,4435,4435,4425,3027
|
|
20231122,141200,16207785360,4435,4435,4435,4430,10648
|
|
20231122,141100,16160567835,4440,4445,4445,4440,6929
|
|
20231122,141000,16129800300,4445,4435,4445,4435,1130
|
|
20231122,140900,16124781320,4440,4445,4450,4440,8612
|
|
20231122,140800,16086476320,4445,4440,4445,4435,3122
|
|
20231122,140700,16072617680,4440,4435,4440,4435,1047
|
|
20231122,140600,16067973095,4435,4430,4435,4430,4102
|
|
20231122,140500,16049798705,4430,4425,4430,4415,5236
|
|
20231122,140400,16026637540,4425,4425,4425,4415,12390
|
|
20231122,140300,15971881195,4420,4420,4425,4415,2644
|
|
20231122,140200,15960202055,4420,4420,4420,4415,8412
|
|
20231122,140100,15923026310,4425,4420,4425,4415,7560
|
|
20231122,140000,15889641215,4420,4415,4425,4415,4631
|
|
20231122,135900,15869174110,4420,4425,4425,4415,10744
|
|
20231122,135800,15821658850,4430,4430,4430,4420,14592
|
|
20231122,135700,15757097150,4430,4430,4430,4425,18256
|
|
20231122,135600,15676287920,4430,4430,4435,4430,6764
|
|
20231122,135500,15646318790,4430,4440,4445,4430,8728
|
|
20231122,135400,15607628820,4440,4450,4455,4440,6233
|
|
20231122,135300,15579898060,4440,4445,4445,4440,1651
|
|
20231122,135200,15572565070,4445,4455,4455,4445,7736
|
|
20231122,135100,15538143165,4450,4450,4455,4450,1874
|
|
20231122,135000,15529802410,4450,4445,4455,4445,3346
|
|
20231122,134900,15514927910,4445,4450,4450,4445,1682
|
|
20231122,134800,15507444575,4450,4465,4465,4450,6866
|
|
20231122,134700,15476832325,4465,4460,4465,4460,2485
|
|
20231122,134600,15465740850,4465,4460,4465,4460,4552
|
|
20231122,134500,15445438830,4460,4465,4465,4460,15136
|
|
20231122,134400,15377882840,4465,4450,4470,4450,13524
|
|
20231122,134300,15317522195,4450,4450,4460,4445,7814
|
|
20231122,134200,15282745370,4450,4440,4450,4440,3214
|
|
20231122,134100,15268449975,4440,4440,4445,4420,1359
|
|
20231122,134000,15262420555,4425,4425,4440,4420,3006
|
|
20231122,133900,15249115125,4430,4420,4430,4420,920
|
|
20231122,133800,15245043670,4420,4415,4420,4410,16641
|
|
20231122,133700,15171562690,4415,4430,4430,4415,10517
|
|
20231122,133600,15125097385,4430,4435,4435,4420,30743
|
|
20231122,133500,14989098205,4430,4435,4435,4430,7756
|
|
20231122,133400,14954731405,4435,4435,4445,4430,14887
|
|
20231122,133300,14888723575,4435,4445,4450,4435,16801
|
|
20231122,133200,14814150260,4445,4455,4455,4445,4420
|
|
20231122,133100,14794491350,4455,4450,4455,4450,4336
|
|
20231122,133000,14775181745,4450,4450,4455,4445,2720
|
|
20231122,132900,14763084105,4455,4445,4455,4445,5126
|
|
20231122,132800,14740297120,4445,4450,4450,4445,10407
|
|
20231122,132700,14693987635,4455,4445,4455,4440,5069
|
|
20231122,132600,14671447965,4445,4440,4445,4440,3675
|
|
20231122,132500,14655118590,4440,4450,4450,4440,5850
|
|
20231122,132400,14629110685,4450,4450,4455,4450,4332
|
|
20231122,132300,14609833110,4455,4455,4455,4455,1343
|
|
20231122,132200,14603850045,4455,4455,4460,4450,5175
|
|
20231122,132100,14580811040,4460,4455,4460,4450,1574
|
|
20231122,132000,14573799005,4455,4460,4460,4455,2800
|
|
20231122,131900,14561315295,4460,4465,4465,4460,6961
|
|
20231122,131800,14530261545,4460,4465,4465,4460,1396
|
|
20231122,131700,14524033380,4465,4470,4470,4460,1792
|
|
20231122,131600,14516031655,4470,4470,4470,4465,1517
|
|
20231122,131500,14509250690,4470,4465,4470,4465,3618
|
|
20231122,131400,14493079145,4465,4465,4465,4460,3364
|
|
20231122,131300,14478068055,4465,4465,4470,4460,1587
|
|
20231122,131200,14470981745,4465,4465,4465,4460,5577
|
|
20231122,131100,14446090245,4465,4475,4475,4465,18803
|
|
20231122,131000,14362043725,4470,4465,4475,4460,13785
|
|
20231122,130900,14300427520,4460,4445,4465,4440,7647
|
|
20231122,130800,14266379940,4445,4445,4445,4440,2097
|
|
20231122,130700,14257059445,4445,4445,4445,4445,1544
|
|
20231122,130600,14250196365,4445,4445,4450,4440,845
|
|
20231122,130500,14246440660,4445,4440,4445,4435,2713
|
|
20231122,130400,14234395750,4440,4440,4440,4435,4516
|
|
20231122,130300,14214355785,4440,4440,4440,4435,2503
|
|
20231122,130200,14203244555,4440,4440,4445,4435,3067
|
|
20231122,130100,14189627795,4445,4440,4445,4435,3880
|
|
20231122,130000,14172413985,4440,4445,4450,4435,7828
|
|
20231122,125900,14137659210,4450,4445,4450,4440,5516
|
|
20231122,125800,14113142035,4445,4440,4460,4440,4398
|
|
20231122,125700,14093604730,4440,4440,4445,4435,17117
|
|
20231122,125600,14017610380,4440,4465,4465,4440,16741
|
|
20231122,125500,13943082985,4460,4465,4470,4460,2467
|
|
20231122,125400,13932077260,4465,4470,4470,4460,2927
|
|
20231122,125300,13919018380,4470,4475,4475,4465,5615
|
|
20231122,125200,13893924490,4470,4470,4475,4465,2252
|
|
20231122,125100,13883858870,4465,4465,4465,4460,6450
|
|
20231122,125000,13855060830,4465,4460,4465,4460,5768
|
|
20231122,124900,13829331680,4455,4460,4465,4455,1872
|
|
20231122,124800,13820983130,4460,4460,4465,4455,5890
|
|
20231122,124700,13794713065,4460,4455,4460,4455,1355
|
|
20231122,124600,13788675745,4455,4465,4465,4455,7914
|
|
20231122,124500,13753391385,4465,4475,4475,4460,1660
|
|
20231122,124400,13745977735,4470,4465,4470,4460,2978
|
|
20231122,124300,13732672625,4460,4460,4465,4460,1722
|
|
20231122,124200,13724987150,4460,4460,4465,4455,603
|
|
20231122,124100,13722297295,4455,4455,4460,4455,1442
|
|
20231122,124000,13715868030,4455,4465,4475,4455,8704
|
|
20231122,123900,13677051905,4465,4470,4470,4465,1237
|
|
20231122,123800,13671528695,4460,4465,4475,4460,769
|
|
20231122,123700,13668097400,4465,4470,4470,4465,9236
|
|
20231122,123600,13626847335,4470,4475,4475,4470,1431
|
|
20231122,123500,13620446465,4470,4465,4475,4465,1712
|
|
20231122,123400,13612794910,4465,4465,4470,4465,1693
|
|
20231122,123300,13605229220,4465,4465,4470,4465,1759
|
|
20231122,123200,13597374480,4460,4465,4465,4460,3486
|
|
20231122,123100,13581818320,4465,4465,4470,4460,3999
|
|
20231122,123000,13563968255,4465,4455,4465,4455,4445
|
|
20231122,122900,13544142425,4455,4455,4460,4450,3156
|
|
20231122,122800,13530096220,4455,4460,4460,4450,2756
|
|
20231122,122700,13517817765,4455,4455,4460,4455,608
|
|
20231122,122600,13515108625,4455,4460,4460,4450,4532
|
|
20231122,122500,13494926015,4460,4460,4460,4455,3587
|
|
20231122,122400,13478944495,4460,4455,4460,4455,3060
|
|
20231122,122300,13465305715,4460,4455,4460,4455,2121
|
|
20231122,122200,13455852450,4460,4455,4460,4455,2279
|
|
20231122,122100,13445690275,4455,4455,4460,4450,1906
|
|
20231122,122000,13437197270,4450,4445,4450,4445,4594
|
|
20231122,121900,13416766790,4445,4440,4450,4435,8760
|
|
20231122,121800,13377869370,4440,4450,4450,4440,3392
|
|
20231122,121700,13362801985,4450,4450,4450,4440,10025
|
|
20231122,121600,13318244025,4450,4450,4455,4445,4037
|
|
20231122,121500,13300280205,4450,4455,4455,4445,2380
|
|
20231122,121400,13289688145,4455,4465,4465,4445,12881
|
|
20231122,121300,13232335890,4470,4470,4475,4455,6342
|
|
20231122,121200,13204029250,4475,4480,4480,4470,3412
|
|
20231122,121100,13188761025,4475,4475,4475,4475,1339
|
|
20231122,121000,13182769000,4475,4460,4475,4460,491
|
|
20231122,120900,13180577320,4460,4480,4480,4460,4958
|
|
20231122,120800,13158412355,4475,4470,4485,4470,3063
|
|
20231122,120700,13144693735,4470,4465,4470,4460,4644
|
|
20231122,120600,13123955565,4465,4490,4490,4465,7517
|
|
20231122,120500,13090300725,4490,4500,4505,4465,26880
|
|
20231122,120400,12969610980,4495,4470,4500,4470,14154
|
|
20231122,120300,12906080440,4475,4470,4475,4465,6387
|
|
20231122,120200,12877530785,4470,4460,4470,4455,4142
|
|
20231122,120100,12859051505,4460,4455,4460,4450,6242
|
|
20231122,120000,12831252800,4455,4455,4460,4455,3883
|
|
20231122,115900,12813953950,4460,4465,4465,4455,2401
|
|
20231122,115800,12803256715,4465,4470,4470,4460,2812
|
|
20231122,115700,12790705320,4470,4460,4470,4455,1640
|
|
20231122,115600,12783392905,4460,4450,4460,4445,1261
|
|
20231122,115500,12777779045,4450,4450,4455,4445,3138
|
|
20231122,115400,12763820975,4455,4470,4470,4445,10500
|
|
20231122,115300,12717054410,4460,4475,4485,4460,12541
|
|
20231122,115200,12660987310,4475,4475,4475,4470,2489
|
|
20231122,115100,12649853255,4475,4465,4485,4465,8190
|
|
20231122,115000,12613201940,4465,4450,4465,4450,3766
|
|
20231122,114900,12596420140,4450,4450,4455,4445,12241
|
|
20231122,114800,12541917335,4455,4455,4455,4445,5068
|
|
20231122,114700,12519366010,4455,4455,4460,4435,9308
|
|
20231122,114600,12478001680,4465,4445,4465,4435,20619
|
|
20231122,114500,12386364845,4445,4470,4475,4440,32625
|
|
20231122,114400,12241136270,4470,4475,4480,4455,13407
|
|
20231122,114300,12181318580,4480,4480,4485,4470,6591
|
|
20231122,114200,12151816805,4480,4455,4490,4450,26533
|
|
20231122,114100,12033388330,4455,4480,4480,4450,23809
|
|
20231122,114000,11927263190,4480,4475,4490,4450,23462
|
|
20231122,113900,11822526145,4480,4505,4510,4445,38390
|
|
20231122,113800,11650831735,4505,4495,4510,4470,27406
|
|
20231122,113700,11527948240,4495,4525,4525,4495,72513
|
|
20231122,113600,11201281615,4525,4560,4560,4525,25073
|
|
20231122,113500,11087467650,4565,4570,4570,4545,34371
|
|
20231122,113400,10930939745,4575,4570,4575,4565,5677
|
|
20231122,113300,10905015855,4575,4575,4575,4570,2048
|
|
20231122,113200,10895655270,4575,4575,4575,4570,1307
|
|
20231122,113100,10889678375,4575,4575,4575,4570,3877
|
|
20231122,113000,10871956670,4575,4575,4575,4570,731
|
|
20231122,112900,10868615875,4570,4570,4575,4570,3908
|
|
20231122,112800,10850754785,4575,4575,4580,4575,1076
|
|
20231122,112700,10845832040,4575,4570,4580,4570,1286
|
|
20231122,112600,10839948970,4575,4580,4580,4570,1938
|
|
20231122,112500,10831089530,4580,4565,4585,4560,3522
|
|
20231122,112400,10815009450,4560,4570,4590,4560,7122
|
|
20231122,112300,10782481470,4570,4570,4590,4570,2588
|
|
20231122,112200,10770641490,4570,4590,4595,4565,9932
|
|
20231122,112100,10725177960,4595,4590,4600,4585,981
|
|
20231122,112000,10720673460,4590,4610,4610,4590,5614
|
|
20231122,111900,10694891490,4600,4600,4610,4590,9293
|
|
20231122,111800,10652135440,4605,4595,4605,4595,3285
|
|
20231122,111700,10637028890,4595,4590,4595,4590,399
|
|
20231122,111600,10635197445,4590,4590,4590,4585,1719
|
|
20231122,111500,10627315320,4590,4580,4590,4580,1470
|
|
20231122,111400,10620571725,4580,4580,4580,4575,4471
|
|
20231122,111300,10600095045,4575,4570,4585,4570,4282
|
|
20231122,111200,10580511200,4570,4575,4575,4570,5526
|
|
20231122,111100,10555256665,4580,4580,4580,4570,6150
|
|
20231122,111000,10527095460,4580,4580,4585,4575,3960
|
|
20231122,110900,10508969885,4585,4575,4585,4575,2147
|
|
20231122,110800,10499136315,4575,4580,4580,4575,166
|
|
20231122,110700,10498376735,4580,4575,4580,4565,6089
|
|
20231122,110600,10470558830,4570,4565,4570,4565,5842
|
|
20231122,110500,10443878040,4565,4575,4575,4560,11233
|
|
20231122,110400,10392577810,4575,4575,4575,4570,2904
|
|
20231122,110300,10379293050,4575,4590,4590,4570,12033
|
|
20231122,110200,10324205750,4590,4610,4610,4590,9730
|
|
20231122,110100,10279464195,4605,4610,4610,4600,5857
|
|
20231122,110000,10252485955,4615,4610,4620,4605,1192
|
|
20231122,105900,10246987090,4610,4605,4615,4605,1845
|
|
20231122,105800,10238479890,4600,4610,4615,4600,5466
|
|
20231122,105700,10213306960,4615,4620,4620,4610,2346
|
|
20231122,105600,10202481370,4620,4625,4625,4615,1757
|
|
20231122,105500,10194365480,4625,4605,4625,4605,12768
|
|
20231122,105400,10135386280,4605,4605,4605,4595,5946
|
|
20231122,105300,10108039910,4605,4600,4605,4595,3978
|
|
20231122,105200,10089739525,4600,4590,4600,4585,1859
|
|
20231122,105100,10081202320,4590,4580,4590,4580,3973
|
|
20231122,105000,10062988940,4580,4575,4580,4575,7532
|
|
20231122,104900,10028512405,4580,4575,4580,4565,3349
|
|
20231122,104800,10013197405,4575,4575,4575,4570,7272
|
|
20231122,104700,9979942560,4570,4570,4570,4565,7829
|
|
20231122,104600,9944175755,4565,4565,4570,4560,11908
|
|
20231122,104500,9889782550,4565,4570,4575,4560,12516
|
|
20231122,104400,9832625790,4570,4565,4575,4560,7498
|
|
20231122,104300,9798403460,4565,4575,4580,4565,13713
|
|
20231122,104200,9735731065,4575,4580,4585,4575,14227
|
|
20231122,104100,9670558065,4590,4570,4590,4560,9303
|
|
20231122,104000,9628077465,4565,4580,4580,4555,22966
|
|
20231122,103900,9523127315,4580,4580,4585,4575,15296
|
|
20231122,103800,9453061540,4585,4580,4600,4570,17717
|
|
20231122,103700,9371774580,4580,4585,4585,4560,42366
|
|
20231122,103600,9178147875,4590,4605,4615,4580,20120
|
|
20231122,103500,9085638495,4605,4570,4645,4560,48915
|
|
20231122,103400,8860568840,4575,4640,4650,4550,77110
|
|
20231122,103300,8506128020,4645,4650,4650,4620,31316
|
|
20231122,103200,8361011715,4655,4720,4720,4600,132066
|
|
20231122,103100,7744058575,4720,4730,4730,4720,13609
|
|
20231122,103000,7679794980,4730,4735,4740,4725,8695
|
|
20231122,102900,7638642230,4740,4740,4740,4730,1326
|
|
20231122,102800,7632363940,4735,4750,4750,4735,6916
|
|
20231122,102700,7599574475,4750,4750,4765,4745,2860
|
|
20231122,102600,7585980985,4745,4740,4745,4735,2437
|
|
20231122,102500,7574427070,4735,4740,4750,4735,1904
|
|
20231122,102400,7565408240,4740,4735,4740,4730,7089
|
|
20231122,102300,7531853390,4735,4750,4750,4730,14045
|
|
20231122,102200,7465318460,4755,4750,4755,4740,6869
|
|
20231122,102100,7432711270,4750,4740,4755,4740,1935
|
|
20231122,102000,7423523450,4740,4755,4755,4740,7551
|
|
20231122,101900,7387688240,4760,4765,4765,4760,3587
|
|
20231122,101800,7370612755,4765,4775,4775,4765,5907
|
|
20231122,101700,7342453410,4775,4795,4795,4770,5166
|
|
20231122,101600,7317753070,4790,4775,4790,4770,10509
|
|
20231122,101500,7267583255,4765,4790,4790,4760,5039
|
|
20231122,101400,7243523540,4785,4785,4785,4760,5108
|
|
20231122,101300,7219115445,4785,4760,4790,4755,14506
|
|
20231122,101200,7149799640,4760,4765,4765,4755,4555
|
|
20231122,101100,7128112890,4765,4765,4770,4760,2944
|
|
20231122,101000,7114088995,4760,4750,4760,4750,6522
|
|
20231122,100900,7083086570,4755,4740,4755,4740,1976
|
|
20231122,100800,7073717585,4735,4745,4765,4735,6713
|
|
20231122,100700,7041844670,4730,4750,4750,4725,11741
|
|
20231122,100600,6986243055,4750,4750,4750,4745,5537
|
|
20231122,100500,6959953395,4745,4750,4755,4745,11094
|
|
20231122,100400,6907259965,4750,4765,4770,4750,22634
|
|
20231122,100300,6799572145,4770,4775,4780,4765,10725
|
|
20231122,100200,6748416645,4780,4780,4790,4775,3470
|
|
20231122,100100,6731830550,4775,4790,4790,4775,10956
|
|
20231122,100000,6679460315,4785,4780,4790,4775,6509
|
|
20231122,095900,6648315610,4775,4795,4795,4775,7419
|
|
20231122,095800,6612831000,4795,4780,4795,4770,4256
|
|
20231122,095700,6592483975,4775,4775,4780,4770,4170
|
|
20231122,095600,6572574555,4775,4805,4805,4775,2947
|
|
20231122,095500,6558472375,4805,4780,4805,4775,2582
|
|
20231122,095400,6546119055,4775,4790,4795,4775,5402
|
|
20231122,095300,6520290885,4795,4790,4800,4790,2078
|
|
20231122,095200,6510336520,4790,4770,4805,4770,9906
|
|
20231122,095100,6463028055,4775,4780,4780,4770,7632
|
|
20231122,095000,6426614765,4780,4785,4785,4775,13583
|
|
20231122,094900,6361735930,4785,4800,4800,4785,11570
|
|
20231122,094800,6306304800,4800,4805,4810,4800,2553
|
|
20231122,094700,6294041495,4810,4805,4815,4800,4486
|
|
20231122,094600,6272486700,4805,4820,4825,4805,7533
|
|
20231122,094500,6236260160,4825,4840,4840,4825,6629
|
|
20231122,094400,6204222870,4835,4840,4845,4835,13240
|
|
20231122,094300,6140167785,4835,4815,4845,4815,12451
|
|
20231122,094200,6079976080,4830,4800,4830,4795,8255
|
|
20231122,094100,6040279120,4800,4810,4810,4795,8115
|
|
20231122,094000,6001317775,4810,4820,4825,4810,4198
|
|
20231122,093900,5981122445,4825,4805,4825,4795,13271
|
|
20231122,093800,5917355075,4805,4810,4815,4805,6344
|
|
20231122,093700,5886850405,4810,4830,4830,4800,15813
|
|
20231122,093600,5810748895,4830,4815,4830,4815,7563
|
|
20231122,093500,5774275425,4815,4805,4820,4795,5758
|
|
20231122,093400,5746626285,4805,4820,4820,4790,20989
|
|
20231122,093300,5645761505,4820,4815,4840,4805,24149
|
|
20231122,093200,5529301005,4820,4805,4830,4785,23412
|
|
20231122,093100,5416647700,4785,4775,4805,4760,45841
|
|
20231122,093000,5197763375,4775,4835,4835,4775,44821
|
|
20231122,092900,4982619750,4830,4870,4880,4830,26281
|
|
20231122,092800,4854992900,4875,4870,4890,4865,27928
|
|
20231122,092700,4718858680,4870,4870,4895,4835,36664
|
|
20231122,092600,4540528500,4870,4910,4910,4855,65426
|
|
20231122,092500,4220892025,4905,4920,4960,4850,207160
|
|
20231122,092400,3202655410,4920,4815,4925,4795,107160
|
|
20231122,092300,2684320400,4795,4760,4830,4745,38775
|
|
20231122,092200,2498664900,4760,4715,4760,4710,28830
|
|
20231122,092100,2362354685,4725,4740,4745,4715,17595
|
|
20231122,092000,2279196435,4745,4750,4755,4735,9249
|
|
20231122,091900,2235327020,4750,4740,4755,4730,12566
|
|
20231122,091800,2175751170,4740,4740,4745,4730,9952
|
|
20231122,091700,2128635185,4735,4735,4750,4725,27689
|
|
20231122,091600,1997478480,4730,4710,4735,4700,61937
|
|
20231122,091500,1705843430,4715,4735,4745,4705,22138
|
|
20231122,091400,1601434545,4735,4735,4750,4705,43311
|
|
20231122,091300,1396813510,4735,4755,4760,4730,29751
|
|
20231122,091200,1255643780,4755,4760,4765,4755,21558
|
|
20231122,091100,1153075050,4760,4775,4775,4760,14608
|
|
20231122,091000,1083438810,4775,4775,4780,4770,12255
|
|
20231122,090900,1024932355,4775,4795,4795,4775,14816
|
|
20231122,090800,954062900,4795,4790,4815,4775,9077
|
|
20231122,090700,910598370,4790,4800,4800,4775,19850
|
|
20231122,090600,815671550,4800,4830,4830,4795,11467
|
|
20231122,090500,760539580,4830,4815,4830,4805,15593
|
|
20231122,090400,685405705,4825,4795,4825,4770,17307
|
|
20231122,090300,602307380,4795,4800,4800,4775,10781
|
|
20231122,090200,550742270,4800,4740,4835,4720,23516
|
|
20231122,090100,438953835,4740,4810,4810,4735,23186
|
|
20231122,090000,328496980,4810,4845,4845,4760,45949
|