738 lines
37 KiB
CSV
738 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,211500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,211400,13666544535,4285,4285,4285,4285,0
|
|
20231124,211300,13666544535,4285,4285,4285,4285,0
|
|
20231124,211200,13666544535,4285,4285,4285,4285,0
|
|
20231124,211100,13666544535,4285,4285,4285,4285,0
|
|
20231124,211000,13666544535,4285,4285,4285,4285,0
|
|
20231124,210900,13666544535,4285,4285,4285,4285,0
|
|
20231124,210800,13666544535,4285,4285,4285,4285,0
|
|
20231124,210700,13666544535,4285,4285,4285,4285,0
|
|
20231124,210600,13666544535,4285,4285,4285,4285,0
|
|
20231124,210500,13666544535,4285,4285,4285,4285,0
|
|
20231124,210400,13666544535,4285,4285,4285,4285,0
|
|
20231124,210300,13666544535,4285,4285,4285,4285,0
|
|
20231124,210200,13666544535,4285,4285,4285,4285,0
|
|
20231124,210100,13666544535,4285,4285,4285,4285,0
|
|
20231124,210000,13666544535,4285,4285,4285,4285,0
|
|
20231124,205900,13666544535,4285,4285,4285,4285,0
|
|
20231124,205800,13666544535,4285,4285,4285,4285,0
|
|
20231124,205700,13666544535,4285,4285,4285,4285,0
|
|
20231124,205600,13666544535,4285,4285,4285,4285,0
|
|
20231124,205500,13666544535,4285,4285,4285,4285,0
|
|
20231124,205400,13666544535,4285,4285,4285,4285,0
|
|
20231124,205300,13666544535,4285,4285,4285,4285,0
|
|
20231124,205200,13666544535,4285,4285,4285,4285,0
|
|
20231124,205100,13666544535,4285,4285,4285,4285,0
|
|
20231124,205000,13666544535,4285,4285,4285,4285,0
|
|
20231124,204900,13666544535,4285,4285,4285,4285,0
|
|
20231124,204800,13666544535,4285,4285,4285,4285,0
|
|
20231124,204700,13666544535,4285,4285,4285,4285,0
|
|
20231124,204600,13666544535,4285,4285,4285,4285,0
|
|
20231124,204500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,204400,13666544535,4285,4285,4285,4285,0
|
|
20231124,204300,13666544535,4285,4285,4285,4285,0
|
|
20231124,204200,13666544535,4285,4285,4285,4285,0
|
|
20231124,204100,13666544535,4285,4285,4285,4285,0
|
|
20231124,204000,13666544535,4285,4285,4285,4285,0
|
|
20231124,203900,13666544535,4285,4285,4285,4285,0
|
|
20231124,203800,13666544535,4285,4285,4285,4285,0
|
|
20231124,203700,13666544535,4285,4285,4285,4285,0
|
|
20231124,203600,13666544535,4285,4285,4285,4285,0
|
|
20231124,203500,13666544535,4285,4285,4285,4285,0
|
|
20231124,203400,13666544535,4285,4285,4285,4285,0
|
|
20231124,203300,13666544535,4285,4285,4285,4285,0
|
|
20231124,203200,13666544535,4285,4285,4285,4285,0
|
|
20231124,203100,13666544535,4285,4285,4285,4285,0
|
|
20231124,203000,13666544535,4285,4285,4285,4285,0
|
|
20231124,202900,13666544535,4285,4285,4285,4285,0
|
|
20231124,202800,13666544535,4285,4285,4285,4285,0
|
|
20231124,202700,13666544535,4285,4285,4285,4285,0
|
|
20231124,202600,13666544535,4285,4285,4285,4285,0
|
|
20231124,202500,13666544535,4285,4285,4285,4285,0
|
|
20231124,202400,13666544535,4285,4285,4285,4285,0
|
|
20231124,202300,13666544535,4285,4285,4285,4285,0
|
|
20231124,202200,13666544535,4285,4285,4285,4285,0
|
|
20231124,202100,13666544535,4285,4285,4285,4285,0
|
|
20231124,202000,13666544535,4285,4285,4285,4285,0
|
|
20231124,201900,13666544535,4285,4285,4285,4285,0
|
|
20231124,201800,13666544535,4285,4285,4285,4285,0
|
|
20231124,201700,13666544535,4285,4285,4285,4285,0
|
|
20231124,201600,13666544535,4285,4285,4285,4285,0
|
|
20231124,201500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,201400,13666544535,4285,4285,4285,4285,0
|
|
20231124,201300,13666544535,4285,4285,4285,4285,0
|
|
20231124,201200,13666544535,4285,4285,4285,4285,0
|
|
20231124,201100,13666544535,4285,4285,4285,4285,0
|
|
20231124,201000,13666544535,4285,4285,4285,4285,0
|
|
20231124,200900,13666544535,4285,4285,4285,4285,0
|
|
20231124,200800,13666544535,4285,4285,4285,4285,0
|
|
20231124,200700,13666544535,4285,4285,4285,4285,0
|
|
20231124,200600,13666544535,4285,4285,4285,4285,0
|
|
20231124,200500,13666544535,4285,4285,4285,4285,0
|
|
20231124,200400,13666544535,4285,4285,4285,4285,0
|
|
20231124,200300,13666544535,4285,4285,4285,4285,0
|
|
20231124,200200,13666544535,4285,4285,4285,4285,0
|
|
20231124,200100,13666544535,4285,4285,4285,4285,0
|
|
20231124,200000,13666544535,4285,4285,4285,4285,0
|
|
20231124,195900,13666544535,4285,4285,4285,4285,0
|
|
20231124,195800,13666544535,4285,4285,4285,4285,0
|
|
20231124,195700,13666544535,4285,4285,4285,4285,0
|
|
20231124,195600,13666544535,4285,4285,4285,4285,0
|
|
20231124,195500,13666544535,4285,4285,4285,4285,0
|
|
20231124,195400,13666544535,4285,4285,4285,4285,0
|
|
20231124,195300,13666544535,4285,4285,4285,4285,0
|
|
20231124,195200,13666544535,4285,4285,4285,4285,0
|
|
20231124,195100,13666544535,4285,4285,4285,4285,0
|
|
20231124,195000,13666544535,4285,4285,4285,4285,0
|
|
20231124,194900,13666544535,4285,4285,4285,4285,0
|
|
20231124,194800,13666544535,4285,4285,4285,4285,0
|
|
20231124,194700,13666544535,4285,4285,4285,4285,0
|
|
20231124,194600,13666544535,4285,4285,4285,4285,0
|
|
20231124,194500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,194400,13666544535,4285,4285,4285,4285,0
|
|
20231124,194300,13666544535,4285,4285,4285,4285,0
|
|
20231124,194200,13666544535,4285,4285,4285,4285,0
|
|
20231124,194100,13666544535,4285,4285,4285,4285,0
|
|
20231124,194000,13666544535,4285,4285,4285,4285,0
|
|
20231124,193900,13666544535,4285,4285,4285,4285,0
|
|
20231124,193800,13666544535,4285,4285,4285,4285,0
|
|
20231124,193700,13666544535,4285,4285,4285,4285,0
|
|
20231124,193600,13666544535,4285,4285,4285,4285,0
|
|
20231124,193500,13666544535,4285,4285,4285,4285,0
|
|
20231124,193400,13666544535,4285,4285,4285,4285,0
|
|
20231124,193300,13666544535,4285,4285,4285,4285,0
|
|
20231124,193200,13666544535,4285,4285,4285,4285,0
|
|
20231124,193100,13666544535,4285,4285,4285,4285,0
|
|
20231124,193000,13666544535,4285,4285,4285,4285,0
|
|
20231124,192900,13666544535,4285,4285,4285,4285,0
|
|
20231124,192800,13666544535,4285,4285,4285,4285,0
|
|
20231124,192700,13666544535,4285,4285,4285,4285,0
|
|
20231124,192600,13666544535,4285,4285,4285,4285,0
|
|
20231124,192500,13666544535,4285,4285,4285,4285,0
|
|
20231124,192400,13666544535,4285,4285,4285,4285,0
|
|
20231124,192300,13666544535,4285,4285,4285,4285,0
|
|
20231124,192200,13666544535,4285,4285,4285,4285,0
|
|
20231124,192100,13666544535,4285,4285,4285,4285,0
|
|
20231124,192000,13666544535,4285,4285,4285,4285,0
|
|
20231124,191900,13666544535,4285,4285,4285,4285,0
|
|
20231124,191800,13666544535,4285,4285,4285,4285,0
|
|
20231124,191700,13666544535,4285,4285,4285,4285,0
|
|
20231124,191600,13666544535,4285,4285,4285,4285,0
|
|
20231124,191500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,191400,13666544535,4285,4285,4285,4285,0
|
|
20231124,191300,13666544535,4285,4285,4285,4285,0
|
|
20231124,191200,13666544535,4285,4285,4285,4285,0
|
|
20231124,191100,13666544535,4285,4285,4285,4285,0
|
|
20231124,191000,13666544535,4285,4285,4285,4285,0
|
|
20231124,190900,13666544535,4285,4285,4285,4285,0
|
|
20231124,190800,13666544535,4285,4285,4285,4285,0
|
|
20231124,190700,13666544535,4285,4285,4285,4285,0
|
|
20231124,190600,13666544535,4285,4285,4285,4285,0
|
|
20231124,190500,13666544535,4285,4285,4285,4285,0
|
|
20231124,190400,13666544535,4285,4285,4285,4285,0
|
|
20231124,190300,13666544535,4285,4285,4285,4285,0
|
|
20231124,190200,13666544535,4285,4285,4285,4285,0
|
|
20231124,190100,13666544535,4285,4285,4285,4285,0
|
|
20231124,190000,13666544535,4285,4285,4285,4285,0
|
|
20231124,185900,13666544535,4285,4285,4285,4285,0
|
|
20231124,185800,13666544535,4285,4285,4285,4285,0
|
|
20231124,185700,13666544535,4285,4285,4285,4285,0
|
|
20231124,185600,13666544535,4285,4285,4285,4285,0
|
|
20231124,185500,13666544535,4285,4285,4285,4285,0
|
|
20231124,185400,13666544535,4285,4285,4285,4285,0
|
|
20231124,185300,13666544535,4285,4285,4285,4285,0
|
|
20231124,185200,13666544535,4285,4285,4285,4285,0
|
|
20231124,185100,13666544535,4285,4285,4285,4285,0
|
|
20231124,185000,13666544535,4285,4285,4285,4285,0
|
|
20231124,184900,13666544535,4285,4285,4285,4285,0
|
|
20231124,184800,13666544535,4285,4285,4285,4285,0
|
|
20231124,184700,13666544535,4285,4285,4285,4285,0
|
|
20231124,184600,13666544535,4285,4285,4285,4285,0
|
|
20231124,184500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,184400,13666544535,4285,4285,4285,4285,0
|
|
20231124,184300,13666544535,4285,4285,4285,4285,0
|
|
20231124,184200,13666544535,4285,4285,4285,4285,0
|
|
20231124,184100,13666544535,4285,4285,4285,4285,0
|
|
20231124,184000,13666544535,4285,4285,4285,4285,0
|
|
20231124,183900,13666544535,4285,4285,4285,4285,0
|
|
20231124,183800,13666544535,4285,4285,4285,4285,0
|
|
20231124,183700,13666544535,4285,4285,4285,4285,0
|
|
20231124,183600,13666544535,4285,4285,4285,4285,0
|
|
20231124,183500,13666544535,4285,4285,4285,4285,0
|
|
20231124,183400,13666544535,4285,4285,4285,4285,0
|
|
20231124,183300,13666544535,4285,4285,4285,4285,0
|
|
20231124,183200,13666544535,4285,4285,4285,4285,0
|
|
20231124,183100,13666544535,4285,4285,4285,4285,0
|
|
20231124,183000,13666544535,4285,4285,4285,4285,0
|
|
20231124,182900,13666544535,4285,4285,4285,4285,0
|
|
20231124,182800,13666544535,4285,4285,4285,4285,0
|
|
20231124,182700,13666544535,4285,4285,4285,4285,0
|
|
20231124,182600,13666544535,4285,4285,4285,4285,0
|
|
20231124,182500,13666544535,4285,4285,4285,4285,0
|
|
20231124,182400,13666544535,4285,4285,4285,4285,0
|
|
20231124,182300,13666544535,4285,4285,4285,4285,0
|
|
20231124,182200,13666544535,4285,4285,4285,4285,0
|
|
20231124,182100,13666544535,4285,4285,4285,4285,0
|
|
20231124,182000,13666544535,4285,4285,4285,4285,0
|
|
20231124,181900,13666544535,4285,4285,4285,4285,0
|
|
20231124,181800,13666544535,4285,4285,4285,4285,0
|
|
20231124,181700,13666544535,4285,4285,4285,4285,0
|
|
20231124,181600,13666544535,4285,4285,4285,4285,0
|
|
20231124,181500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,181400,13666544535,4285,4285,4285,4285,0
|
|
20231124,181300,13666544535,4285,4285,4285,4285,0
|
|
20231124,181200,13666544535,4285,4285,4285,4285,0
|
|
20231124,181100,13666544535,4285,4285,4285,4285,0
|
|
20231124,181000,13666544535,4285,4285,4285,4285,0
|
|
20231124,180900,13666544535,4285,4285,4285,4285,0
|
|
20231124,180800,13666544535,4285,4285,4285,4285,0
|
|
20231124,180700,13666544535,4285,4285,4285,4285,0
|
|
20231124,180600,13666544535,4285,4285,4285,4285,0
|
|
20231124,180500,13666544535,4285,4285,4285,4285,0
|
|
20231124,180400,13666544535,4285,4285,4285,4285,0
|
|
20231124,180300,13666544535,4285,4285,4285,4285,0
|
|
20231124,180200,13666544535,4285,4285,4285,4285,0
|
|
20231124,180100,13666544535,4285,4285,4285,4285,0
|
|
20231124,180000,13666544535,4285,4285,4285,4285,0
|
|
20231124,175900,13666544535,4285,4285,4285,4285,0
|
|
20231124,175800,13666544535,4285,4285,4285,4285,0
|
|
20231124,175700,13666544535,4285,4285,4285,4285,0
|
|
20231124,175600,13666544535,4285,4285,4285,4285,0
|
|
20231124,175500,13666544535,4285,4285,4285,4285,0
|
|
20231124,175400,13666544535,4285,4285,4285,4285,0
|
|
20231124,175300,13666544535,4285,4285,4285,4285,0
|
|
20231124,175200,13666544535,4285,4285,4285,4285,0
|
|
20231124,175100,13666544535,4285,4285,4285,4285,0
|
|
20231124,175000,13666544535,4285,4285,4285,4285,0
|
|
20231124,174900,13666544535,4285,4285,4285,4285,0
|
|
20231124,174800,13666544535,4285,4285,4285,4285,0
|
|
20231124,174700,13666544535,4285,4285,4285,4285,0
|
|
20231124,174600,13666544535,4285,4285,4285,4285,0
|
|
20231124,174500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,174400,13666544535,4285,4285,4285,4285,0
|
|
20231124,174300,13666544535,4285,4285,4285,4285,0
|
|
20231124,174200,13666544535,4285,4285,4285,4285,0
|
|
20231124,174100,13666544535,4285,4285,4285,4285,0
|
|
20231124,174000,13666544535,4285,4285,4285,4285,0
|
|
20231124,173900,13666544535,4285,4285,4285,4285,0
|
|
20231124,173800,13666544535,4285,4285,4285,4285,0
|
|
20231124,173700,13666544535,4285,4285,4285,4285,0
|
|
20231124,173600,13666544535,4285,4285,4285,4285,0
|
|
20231124,173500,13666544535,4285,4285,4285,4285,0
|
|
20231124,173400,13666544535,4285,4285,4285,4285,0
|
|
20231124,173300,13666544535,4285,4285,4285,4285,0
|
|
20231124,173200,13666544535,4285,4285,4285,4285,0
|
|
20231124,173100,13666544535,4285,4285,4285,4285,0
|
|
20231124,173000,13666544535,4285,4285,4285,4285,0
|
|
20231124,172900,13666544535,4285,4285,4285,4285,0
|
|
20231124,172800,13666544535,4285,4285,4285,4285,0
|
|
20231124,172700,13666544535,4285,4285,4285,4285,0
|
|
20231124,172600,13666544535,4285,4285,4285,4285,0
|
|
20231124,172500,13666544535,4285,4285,4285,4285,0
|
|
20231124,172400,13666544535,4285,4285,4285,4285,0
|
|
20231124,172300,13666544535,4285,4285,4285,4285,0
|
|
20231124,172200,13666544535,4285,4285,4285,4285,0
|
|
20231124,172100,13666544535,4285,4285,4285,4285,0
|
|
20231124,172000,13666544535,4285,4285,4285,4285,0
|
|
20231124,171900,13666544535,4285,4285,4285,4285,0
|
|
20231124,171800,13666544535,4285,4285,4285,4285,0
|
|
20231124,171700,13666544535,4285,4285,4285,4285,0
|
|
20231124,171600,13666544535,4285,4285,4285,4285,0
|
|
20231124,171500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,171400,13666544535,4285,4285,4285,4285,0
|
|
20231124,171300,13666544535,4285,4285,4285,4285,0
|
|
20231124,171200,13666544535,4285,4285,4285,4285,0
|
|
20231124,171100,13666544535,4285,4285,4285,4285,0
|
|
20231124,171000,13666544535,4285,4285,4285,4285,0
|
|
20231124,170900,13666544535,4285,4285,4285,4285,0
|
|
20231124,170800,13666544535,4285,4285,4285,4285,0
|
|
20231124,170700,13666544535,4285,4285,4285,4285,0
|
|
20231124,170600,13666544535,4285,4285,4285,4285,0
|
|
20231124,170500,13666544535,4285,4285,4285,4285,0
|
|
20231124,170400,13666544535,4285,4285,4285,4285,0
|
|
20231124,170300,13666544535,4285,4285,4285,4285,0
|
|
20231124,170200,13666544535,4285,4285,4285,4285,0
|
|
20231124,170100,13666544535,4285,4285,4285,4285,0
|
|
20231124,170000,13666544535,4285,4285,4285,4285,0
|
|
20231124,165900,13666544535,4285,4285,4285,4285,0
|
|
20231124,165800,13666544535,4285,4285,4285,4285,0
|
|
20231124,165700,13666544535,4285,4285,4285,4285,0
|
|
20231124,165600,13666544535,4285,4285,4285,4285,0
|
|
20231124,165500,13666544535,4285,4285,4285,4285,0
|
|
20231124,165400,13666544535,4285,4285,4285,4285,0
|
|
20231124,165300,13666544535,4285,4285,4285,4285,0
|
|
20231124,165200,13666544535,4285,4285,4285,4285,0
|
|
20231124,165100,13666544535,4285,4285,4285,4285,0
|
|
20231124,165000,13666544535,4285,4285,4285,4285,0
|
|
20231124,164900,13666544535,4285,4285,4285,4285,0
|
|
20231124,164800,13666544535,4285,4285,4285,4285,0
|
|
20231124,164700,13666544535,4285,4285,4285,4285,0
|
|
20231124,164600,13666544535,4285,4285,4285,4285,0
|
|
20231124,164500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,164400,13666544535,4285,4285,4285,4285,0
|
|
20231124,164300,13666544535,4285,4285,4285,4285,0
|
|
20231124,164200,13666544535,4285,4285,4285,4285,0
|
|
20231124,164100,13666544535,4285,4285,4285,4285,0
|
|
20231124,164000,13666544535,4285,4285,4285,4285,0
|
|
20231124,163900,13666544535,4285,4285,4285,4285,0
|
|
20231124,163800,13666544535,4285,4285,4285,4285,0
|
|
20231124,163700,13666544535,4285,4285,4285,4285,0
|
|
20231124,163600,13666544535,4285,4285,4285,4285,0
|
|
20231124,163500,13666544535,4285,4285,4285,4285,0
|
|
20231124,163400,13666544535,4285,4285,4285,4285,0
|
|
20231124,163300,13666544535,4285,4285,4285,4285,0
|
|
20231124,163200,13666544535,4285,4285,4285,4285,0
|
|
20231124,163100,13666544535,4285,4285,4285,4285,0
|
|
20231124,163000,13666544535,4285,4285,4285,4285,0
|
|
20231124,162900,13666544535,4285,4285,4285,4285,0
|
|
20231124,162800,13666544535,4285,4285,4285,4285,0
|
|
20231124,162700,13666544535,4285,4285,4285,4285,0
|
|
20231124,162600,13666544535,4285,4285,4285,4285,0
|
|
20231124,162500,13666544535,4285,4285,4285,4285,0
|
|
20231124,162400,13666544535,4285,4285,4285,4285,0
|
|
20231124,162300,13666544535,4285,4285,4285,4285,0
|
|
20231124,162200,13666544535,4285,4285,4285,4285,0
|
|
20231124,162100,13666544535,4285,4285,4285,4285,0
|
|
20231124,162000,13666544535,4285,4285,4285,4285,0
|
|
20231124,161900,13666544535,4285,4285,4285,4285,0
|
|
20231124,161800,13666544535,4285,4285,4285,4285,0
|
|
20231124,161700,13666544535,4285,4285,4285,4285,0
|
|
20231124,161600,13666544535,4285,4285,4285,4285,0
|
|
20231124,161500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,161400,13666544535,4285,4285,4285,4285,0
|
|
20231124,161300,13666544535,4285,4285,4285,4285,0
|
|
20231124,161200,13666544535,4285,4285,4285,4285,0
|
|
20231124,161100,13666544535,4285,4285,4285,4285,0
|
|
20231124,161000,13666544535,4285,4285,4285,4285,0
|
|
20231124,160900,13666544535,4285,4285,4285,4285,0
|
|
20231124,160800,13666544535,4285,4285,4285,4285,0
|
|
20231124,160700,13666544535,4285,4285,4285,4285,0
|
|
20231124,160600,13666544535,4285,4285,4285,4285,0
|
|
20231124,160500,13666544535,4285,4285,4285,4285,0
|
|
20231124,160400,13666544535,4285,4285,4285,4285,0
|
|
20231124,160300,13666544535,4285,4285,4285,4285,0
|
|
20231124,160200,13666544535,4285,4285,4285,4285,0
|
|
20231124,160100,13666544535,4285,4285,4285,4285,0
|
|
20231124,160000,13666544535,4285,4285,4285,4285,0
|
|
20231124,155900,13666544535,4285,4285,4285,4285,0
|
|
20231124,155800,13666544535,4285,4285,4285,4285,0
|
|
20231124,155700,13666544535,4285,4285,4285,4285,0
|
|
20231124,155600,13666544535,4285,4285,4285,4285,0
|
|
20231124,155500,13666544535,4285,4285,4285,4285,0
|
|
20231124,155400,13666544535,4285,4285,4285,4285,0
|
|
20231124,155300,13666544535,4285,4285,4285,4285,0
|
|
20231124,155200,13666544535,4285,4285,4285,4285,0
|
|
20231124,155100,13666544535,4285,4285,4285,4285,0
|
|
20231124,155000,13666544535,4285,4285,4285,4285,0
|
|
20231124,154900,13666544535,4285,4285,4285,4285,0
|
|
20231124,154800,13666544535,4285,4285,4285,4285,0
|
|
20231124,154700,13666544535,4285,4285,4285,4285,0
|
|
20231124,154600,13666544535,4285,4285,4285,4285,0
|
|
20231124,154500,13666544535,4285,4285,4285,4285,30614
|
|
20231124,154400,13666544535,4285,4285,4285,4285,0
|
|
20231124,154300,13666544535,4285,4285,4285,4285,0
|
|
20231124,154200,13666544535,4285,4285,4285,4285,0
|
|
20231124,154100,13666544535,4285,4285,4285,4285,0
|
|
20231124,154000,13666544535,4285,4285,4285,4285,0
|
|
20231124,153900,13666544535,4285,4285,4285,4285,0
|
|
20231124,153800,13666544535,4285,4285,4285,4285,0
|
|
20231124,153700,13666544535,4285,4285,4285,4285,0
|
|
20231124,153600,13666544535,4285,4285,4285,4285,0
|
|
20231124,153500,13666544535,4285,4285,4285,4285,0
|
|
20231124,153400,13666544535,4285,4285,4285,4285,0
|
|
20231124,153300,13666544535,4285,4285,4285,4285,0
|
|
20231124,153200,13666544535,4285,4285,4285,4285,0
|
|
20231124,153100,13666544535,4285,4285,4285,4285,0
|
|
20231124,153000,13666544535,4285,4285,4285,4285,30614
|
|
20231124,152900,13535363545,4280,4280,4280,4280,0
|
|
20231124,152800,13535363545,4280,4280,4280,4280,0
|
|
20231124,152700,13535363545,4280,4280,4280,4280,0
|
|
20231124,152600,13535363545,4280,4280,4280,4280,0
|
|
20231124,152500,13535363545,4280,4280,4280,4280,0
|
|
20231124,152400,13535363545,4280,4280,4280,4280,0
|
|
20231124,152300,13535363545,4280,4280,4280,4280,0
|
|
20231124,152200,13535363545,4280,4280,4280,4280,0
|
|
20231124,152100,13535363545,4280,4280,4280,4280,0
|
|
20231124,152000,13535363545,4280,4280,4280,4280,0
|
|
20231124,151900,13535363545,4280,4300,4300,4270,26027
|
|
20231124,151800,13423863600,4310,4305,4315,4300,8080
|
|
20231124,151700,13389069510,4310,4305,4315,4305,4299
|
|
20231124,151600,13370534665,4305,4310,4315,4300,4093
|
|
20231124,151500,13352904790,4310,4320,4330,4305,3435
|
|
20231124,151400,13338084610,4310,4310,4315,4305,788
|
|
20231124,151300,13334690075,4305,4335,4335,4305,745
|
|
20231124,151200,13331478695,4340,4295,4365,4295,10505
|
|
20231124,151100,13285758375,4345,4285,4345,4285,10942
|
|
20231124,151000,13238595015,4285,4285,4290,4270,10260
|
|
20231124,150900,13194688420,4285,4295,4295,4285,2207
|
|
20231124,150800,13185221250,4295,4305,4310,4290,2835
|
|
20231124,150700,13173039260,4300,4320,4320,4300,2148
|
|
20231124,150600,13163793900,4315,4325,4325,4315,542
|
|
20231124,150500,13161454060,4315,4350,4355,4315,5556
|
|
20231124,150400,13137324490,4350,4275,4350,4275,19553
|
|
20231124,150300,13053324880,4280,4290,4290,4265,24040
|
|
20231124,150200,12950509230,4290,4310,4310,4290,21164
|
|
20231124,150100,12859514520,4305,4315,4320,4300,18867
|
|
20231124,150000,12778239000,4315,4320,4325,4315,9817
|
|
20231124,145900,12735832645,4325,4330,4330,4320,4308
|
|
20231124,145800,12717201620,4325,4335,4335,4325,4652
|
|
20231124,145700,12697060560,4335,4335,4340,4330,2630
|
|
20231124,145600,12685660430,4335,4335,4345,4335,1830
|
|
20231124,145500,12677727310,4335,4335,4335,4335,1048
|
|
20231124,145400,12673184230,4335,4345,4345,4335,1918
|
|
20231124,145300,12664857460,4340,4350,4350,4340,671
|
|
20231124,145200,12661944370,4350,4370,4370,4345,1405
|
|
20231124,145100,12655835480,4370,4345,4390,4335,14913
|
|
20231124,145000,12590737235,4335,4335,4335,4330,1753
|
|
20231124,144900,12583137990,4335,4340,4390,4330,17344
|
|
20231124,144800,12507588515,4330,4335,4335,4330,1937
|
|
20231124,144700,12499198755,4335,4335,4335,4330,4620
|
|
20231124,144600,12479181695,4335,4335,4335,4330,833
|
|
20231124,144500,12475571640,4335,4335,4335,4330,694
|
|
20231124,144400,12472563240,4340,4340,4340,4340,1073
|
|
20231124,144300,12467906420,4340,4335,4340,4335,623
|
|
20231124,144200,12465203745,4335,4325,4350,4325,12657
|
|
20231124,144100,12410236320,4325,4325,4330,4320,3371
|
|
20231124,144000,12395656795,4330,4335,4335,4325,10497
|
|
20231124,143900,12350239480,4335,4325,4335,4325,3243
|
|
20231124,143800,12336207945,4325,4330,4335,4325,11196
|
|
20231124,143700,12287728410,4330,4340,4340,4330,7412
|
|
20231124,143600,12255602380,4340,4345,4345,4340,8777
|
|
20231124,143500,12217504915,4345,4355,4355,4340,10037
|
|
20231124,143400,12173876680,4355,4360,4360,4350,2646
|
|
20231124,143300,12162360500,4360,4360,4365,4355,1767
|
|
20231124,143200,12154658850,4360,4360,4365,4350,6746
|
|
20231124,143100,12125273895,4360,4375,4375,4360,3126
|
|
20231124,143000,12111638015,4375,4365,4375,4360,6273
|
|
20231124,142900,12084258875,4365,4375,4375,4365,5431
|
|
20231124,142800,12060514750,4370,4375,4375,4370,2181
|
|
20231124,142700,12050983325,4370,4375,4380,4370,8204
|
|
20231124,142600,12015114120,4375,4370,4375,4370,1406
|
|
20231124,142500,12008964635,4370,4370,4370,4370,1133
|
|
20231124,142400,12004013425,4370,4380,4380,4370,7007
|
|
20231124,142300,11973338625,4380,4385,4385,4380,3342
|
|
20231124,142200,11958696920,4390,4395,4395,4375,8750
|
|
20231124,142100,11920280755,4400,4380,4400,4375,8786
|
|
20231124,142000,11881721970,4385,4380,4385,4375,3605
|
|
20231124,141900,11865940505,4380,4370,4380,4370,7489
|
|
20231124,141800,11833158080,4375,4370,4375,4370,1124
|
|
20231124,141700,11828245225,4365,4365,4375,4360,1382
|
|
20231124,141600,11822209080,4365,4375,4375,4360,6104
|
|
20231124,141500,11795547570,4375,4370,4375,4370,1231
|
|
20231124,141400,11790167770,4370,4375,4380,4370,4264
|
|
20231124,141300,11771526980,4380,4380,4390,4370,8621
|
|
20231124,141200,11733778040,4385,4380,4385,4380,3168
|
|
20231124,141100,11719889395,4385,4385,4385,4375,5782
|
|
20231124,141000,11694560825,4380,4375,4385,4370,3505
|
|
20231124,140900,11679202545,4380,4360,4380,4360,4479
|
|
20231124,140800,11659661070,4360,4380,4380,4360,17686
|
|
20231124,140700,11582472140,4380,4385,4385,4365,4645
|
|
20231124,140600,11562169950,4385,4370,4385,4370,2587
|
|
20231124,140500,11550849710,4370,4380,4380,4370,2541
|
|
20231124,140400,11539741160,4385,4375,4385,4370,4473
|
|
20231124,140300,11520186950,4375,4370,4375,4370,127
|
|
20231124,140200,11519631930,4365,4365,4370,4365,1810
|
|
20231124,140100,11511731255,4365,4385,4385,4365,4617
|
|
20231124,140000,11491545815,4380,4380,4380,4370,997
|
|
20231124,135900,11487183500,4380,4385,4385,4370,3659
|
|
20231124,135800,11471162590,4385,4375,4385,4375,623
|
|
20231124,135700,11468436455,4375,4385,4385,4375,2567
|
|
20231124,135600,11457190985,4385,4380,4385,4380,1614
|
|
20231124,135500,11450121355,4380,4375,4380,4365,2909
|
|
20231124,135400,11437406630,4375,4380,4385,4375,2841
|
|
20231124,135300,11424971345,4380,4390,4390,4375,2947
|
|
20231124,135200,11412066970,4390,4410,4410,4390,6764
|
|
20231124,135100,11382287170,4410,4410,4425,4410,14449
|
|
20231124,135000,11318482905,4415,4405,4415,4390,9218
|
|
20231124,134900,11277848040,4390,4410,4415,4390,7293
|
|
20231124,134800,11245717185,4405,4385,4410,4380,2293
|
|
20231124,134700,11235649755,4380,4375,4380,4375,3791
|
|
20231124,134600,11219045230,4375,4375,4380,4375,1253
|
|
20231124,134500,11213563295,4375,4370,4380,4360,6546
|
|
20231124,134400,11184979905,4380,4370,4380,4365,1189
|
|
20231124,134300,11179779090,4365,4380,4380,4365,1449
|
|
20231124,134200,11173454105,4380,4370,4380,4365,1900
|
|
20231124,134100,11165148665,4375,4370,4375,4370,508
|
|
20231124,134000,11162927230,4370,4370,4375,4365,3388
|
|
20231124,133900,11148118870,4375,4380,4385,4375,1057
|
|
20231124,133800,11143491665,4390,4385,4390,4380,1467
|
|
20231124,133700,11137058215,4385,4385,4390,4385,1110
|
|
20231124,133600,11132190615,4385,4390,4395,4385,943
|
|
20231124,133500,11128052825,4385,4385,4395,4385,2527
|
|
20231124,133400,11116971035,4395,4390,4395,4385,232
|
|
20231124,133300,11115953140,4380,4410,4410,4375,2141
|
|
20231124,133200,11106568710,4405,4390,4410,4390,10528
|
|
20231124,133100,11060177530,4375,4400,4405,4375,8629
|
|
20231124,133000,11022287200,4405,4415,4415,4400,5520
|
|
20231124,132900,10997957895,4415,4420,4425,4415,9979
|
|
20231124,132800,10953847855,4425,4445,4445,4410,11548
|
|
20231124,132700,10902748245,4435,4420,4460,4410,27614
|
|
20231124,132600,10780208635,4425,4400,4435,4390,16572
|
|
20231124,132500,10707107095,4395,4365,4400,4365,8014
|
|
20231124,132400,10671928925,4370,4365,4370,4360,2251
|
|
20231124,132300,10662103190,4365,4370,4370,4365,1190
|
|
20231124,132200,10656908585,4370,4365,4370,4360,3533
|
|
20231124,132100,10641496540,4365,4370,4370,4360,6567
|
|
20231124,132000,10612840530,4370,4365,4370,4365,1257
|
|
20231124,131900,10607353440,4365,4365,4365,4365,2289
|
|
20231124,131800,10597361955,4365,4365,4365,4360,1956
|
|
20231124,131700,10588830725,4365,4370,4370,4360,2401
|
|
20231124,131600,10578350195,4370,4370,4375,4370,1950
|
|
20231124,131500,10569827770,4375,4370,4375,4370,3181
|
|
20231124,131400,10555926785,4370,4365,4370,4365,271
|
|
20231124,131300,10554742520,4375,4360,4375,4360,522
|
|
20231124,131200,10552466360,4360,4360,4360,4360,2188
|
|
20231124,131100,10542926680,4370,4370,4370,4360,1400
|
|
20231124,131000,10536809740,4370,4360,4370,4360,1787
|
|
20231124,130900,10529004355,4360,4360,4360,4350,2211
|
|
20231124,130800,10519375055,4355,4355,4360,4355,1579
|
|
20231124,130700,10512497440,4355,4355,4355,4355,2112
|
|
20231124,130600,10503299680,4355,4360,4360,4355,1972
|
|
20231124,130500,10494711480,4360,4360,4360,4355,2694
|
|
20231124,130400,10482978855,4360,4370,4370,4360,2728
|
|
20231124,130300,10471081555,4365,4370,4370,4365,228
|
|
20231124,130200,10470085200,4370,4370,4370,4370,214
|
|
20231124,130100,10469150020,4370,4370,4375,4370,212
|
|
20231124,130000,10468223570,4370,4360,4370,4360,1498
|
|
20231124,125900,10461687570,4360,4370,4370,4360,1005
|
|
20231124,125800,10457301370,4360,4360,4365,4360,884
|
|
20231124,125700,10453446080,4360,4360,4360,4360,816
|
|
20231124,125600,10449888320,4360,4365,4365,4360,113
|
|
20231124,125500,10449395250,4360,4360,4370,4360,1807
|
|
20231124,125400,10441516115,4360,4360,4370,4360,586
|
|
20231124,125300,10438961105,4360,4365,4365,4360,630
|
|
20231124,125200,10436214235,4370,4365,4375,4365,137
|
|
20231124,125100,10435616070,4365,4360,4365,4360,759
|
|
20231124,125000,10432306710,4360,4370,4375,4360,707
|
|
20231124,124900,10429221505,4365,4370,4370,4365,1229
|
|
20231124,124800,10423855095,4370,4370,4370,4355,1567
|
|
20231124,124700,10417013565,4370,4355,4370,4355,1589
|
|
20231124,124600,10410080995,4360,4365,4365,4355,4002
|
|
20231124,124500,10392646010,4360,4370,4370,4360,1626
|
|
20231124,124400,10385552290,4365,4365,4370,4365,6445
|
|
20231124,124300,10357416220,4365,4365,4365,4360,203
|
|
20231124,124200,10356530230,4370,4370,4370,4370,358
|
|
20231124,124100,10354965770,4365,4365,4370,4365,1060
|
|
20231124,124000,10350338665,4370,4360,4400,4350,15847
|
|
20231124,123900,10280990825,4355,4365,4365,4355,7426
|
|
20231124,123800,10248639575,4380,4380,4380,4375,107
|
|
20231124,123700,10248170930,4385,4375,4385,4360,10529
|
|
20231124,123600,10202204130,4375,4375,4380,4375,360
|
|
20231124,123500,10200629120,4370,4365,4370,4365,4221
|
|
20231124,123400,10182203200,4365,4370,4370,4365,1775
|
|
20231124,123300,10174450985,4370,4380,4380,4365,7055
|
|
20231124,123200,10143618200,4385,4385,4385,4375,2344
|
|
20231124,123100,10133356360,4385,4375,4385,4370,1679
|
|
20231124,123000,10126006650,4375,4375,4375,4375,1326
|
|
20231124,122900,10120205400,4375,4375,4375,4375,742
|
|
20231124,122800,10116959150,4375,4390,4390,4375,2440
|
|
20231124,122700,10106279635,4380,4390,4390,4380,2162
|
|
20231124,122600,10096796110,4390,4385,4390,4385,125
|
|
20231124,122500,10096247365,4385,4390,4390,4385,400
|
|
20231124,122400,10094493355,4390,4385,4395,4385,876
|
|
20231124,122300,10090648065,4390,4390,4400,4385,156
|
|
20231124,122200,10089962865,4385,4375,4385,4375,1376
|
|
20231124,122100,10083939035,4375,4380,4380,4375,1505
|
|
20231124,122000,10077351430,4380,4380,4385,4375,492
|
|
20231124,121900,10075197290,4380,4370,4380,4370,1875
|
|
20231124,121800,10066993810,4370,4385,4385,4370,2955
|
|
20231124,121700,10054071590,4390,4405,4405,4390,4599
|
|
20231124,121600,10033835365,4400,4375,4405,4375,6039
|
|
20231124,121500,10007282650,4375,4375,4380,4375,2373
|
|
20231124,121400,9996900325,4375,4375,4375,4375,1659
|
|
20231124,121300,9989642200,4375,4380,4380,4375,2606
|
|
20231124,121200,9978237220,4380,4385,4385,4375,1041
|
|
20231124,121100,9973679400,4385,4380,4385,4380,1868
|
|
20231124,121000,9965496865,4380,4385,4385,4380,2691
|
|
20231124,120900,9953697950,4385,4385,4385,4380,629
|
|
20231124,120800,9950942750,4380,4385,4385,4380,2899
|
|
20231124,120700,9938235005,4385,4390,4390,4380,3654
|
|
20231124,120600,9922227950,4395,4395,4395,4395,1286
|
|
20231124,120500,9916575980,4395,4405,4405,4395,524
|
|
20231124,120400,9914270165,4410,4410,4415,4410,3302
|
|
20231124,120300,9899707615,4405,4420,4420,4385,386
|
|
20231124,120200,9898012895,4420,4400,4420,4380,13904
|
|
20231124,120100,9836772905,4380,4400,4400,4380,2534
|
|
20231124,120000,9825661465,4400,4415,4415,4400,4977
|
|
20231124,115900,9803709655,4415,4415,4415,4410,4221
|
|
20231124,115800,9785095010,4410,4395,4410,4390,6181
|
|
20231124,115700,9757926070,4395,4410,4410,4385,7545
|
|
20231124,115600,9724723790,4410,4415,4425,4400,10047
|
|
20231124,115500,9680379520,4420,4410,4420,4385,6311
|
|
20231124,115400,9652533145,4385,4375,4390,4375,4142
|
|
20231124,115300,9634399905,4375,4405,4410,4370,23143
|
|
20231124,115200,9532774465,4410,4420,4420,4410,4733
|
|
20231124,115100,9511877945,4420,4425,4430,4420,448
|
|
20231124,115000,9509896205,4425,4425,4430,4420,444
|
|
20231124,114900,9507931385,4420,4410,4420,4410,2251
|
|
20231124,114800,9497985350,4410,4420,4420,4410,742
|
|
20231124,114700,9494713095,4420,4410,4425,4410,2097
|
|
20231124,114600,9485459000,4410,4410,4420,4410,748
|
|
20231124,114500,9482159175,4410,4415,4415,4405,2767
|
|
20231124,114400,9469968275,4410,4420,4425,4405,898
|
|
20231124,114300,9466004285,4420,4435,4440,4390,8992
|
|
20231124,114200,9426251155,4435,4390,4475,4390,13901
|
|
20231124,114100,9364629065,4385,4370,4415,4365,12512
|
|
20231124,114000,9309515460,4395,4365,4395,4360,3881
|
|
20231124,113900,9292547505,4365,4370,4370,4360,9054
|
|
20231124,113800,9253036090,4370,4390,4390,4370,6481
|
|
20231124,113700,9224672670,4395,4390,4400,4390,666
|
|
20231124,113600,9221746550,4390,4375,4390,4375,2248
|
|
20231124,113500,9211885860,4375,4380,4390,4375,7481
|
|
20231124,113400,9179115440,4390,4375,4400,4375,7158
|
|
20231124,113300,9147747010,4375,4405,4405,4375,7395
|
|
20231124,113200,9115336085,4405,4415,4415,4400,1435
|
|
20231124,113100,9109010760,4415,4400,4430,4390,1370
|
|
20231124,113000,9102961455,4390,4395,4400,4385,8750
|
|
20231124,112900,9064546995,4395,4395,4400,4385,5296
|
|
20231124,112800,9041297575,4400,4395,4400,4380,11272
|
|
20231124,112700,8991898810,4395,4420,4425,4390,15592
|
|
20231124,112600,8923199515,4420,4440,4445,4420,7791
|
|
20231124,112500,8888659665,4440,4455,4455,4440,5739
|
|
20231124,112400,8863127090,4455,4465,4470,4450,6728
|
|
20231124,112300,8833115335,4465,4485,4485,4450,12830
|
|
20231124,112200,8775944500,4490,4450,4505,4440,35880
|
|
20231124,112100,8615273740,4450,4415,4455,4410,24641
|
|
20231124,112000,8505700625,4415,4445,4445,4410,9743
|
|
20231124,111900,8462684720,4445,4435,4450,4410,22034
|
|
20231124,111800,8364839630,4435,4425,4445,4410,5566
|
|
20231124,111700,8340212495,4425,4410,4475,4395,38885
|
|
20231124,111600,8167738245,4410,4410,4425,4365,39180
|
|
20231124,111500,7995568845,4415,4475,4475,4405,35017
|
|
20231124,111400,7840348095,4475,4470,4500,4445,36393
|
|
20231124,111300,7677380050,4470,4485,4505,4415,93424
|
|
20231124,111200,7259338370,4485,4530,4550,4470,119723
|
|
20231124,111100,6719725425,4530,4410,4535,4400,175812
|
|
20231124,111000,5932599145,4400,4330,4415,4330,37836
|
|
20231124,110900,5766603825,4335,4340,4340,4335,2282
|
|
20231124,110800,5756711315,4340,4335,4340,4335,1030
|
|
20231124,110700,5752246155,4335,4330,4335,4330,2413
|
|
20231124,110600,5741797860,4330,4335,4340,4330,4054
|
|
20231124,110500,5724235345,4335,4340,4340,4335,1603
|
|
20231124,110400,5717280715,4340,4355,4355,4340,1011
|
|
20231124,110300,5712887900,4355,4335,4355,4330,3424
|
|
20231124,110200,5697995295,4335,4335,4335,4330,524
|
|
20231124,110100,5695726030,4335,4335,4335,4330,831
|
|
20231124,110000,5692127695,4330,4350,4350,4330,754
|
|
20231124,105900,5688861850,4350,4335,4355,4330,3775
|
|
20231124,105800,5672512030,4335,4355,4355,4330,2214
|
|
20231124,105700,5662905825,4360,4360,4360,4340,419
|
|
20231124,105600,5661079560,4360,4365,4365,4335,809
|
|
20231124,105500,5657566710,4365,4340,4365,4340,2669
|
|
20231124,105400,5645950220,4335,4350,4350,4335,1443
|
|
20231124,105300,5639688885,4350,4350,4355,4335,5546
|
|
20231124,105200,5615622990,4350,4355,4355,4345,530
|
|
20231124,105100,5613317295,4350,4350,4355,4330,2773
|
|
20231124,105000,5601282645,4350,4335,4350,4330,11764
|
|
20231124,104900,5550340750,4330,4335,4350,4330,2688
|
|
20231124,104800,5538696060,4335,4345,4350,4335,1916
|
|
20231124,104700,5530388670,4355,4340,4355,4335,4887
|
|
20231124,104600,5509197965,4360,4345,4360,4335,1709
|
|
20231124,104500,5501779640,4345,4340,4345,4340,332
|
|
20231124,104400,5500337385,4335,4340,4340,4330,8357
|
|
20231124,104300,5464131210,4340,4350,4350,4335,2960
|
|
20231124,104200,5451279935,4350,4365,4365,4350,293
|
|
20231124,104100,5450003745,4365,4345,4365,4340,1269
|
|
20231124,104000,5444472740,4345,4340,4345,4340,1168
|
|
20231124,103900,5439400495,4335,4340,4345,4335,4694
|
|
20231124,103800,5419035805,4345,4350,4355,4345,5892
|
|
20231124,103700,5393430935,4345,4350,4350,4345,1704
|
|
20231124,103600,5386020120,4350,4350,4355,4350,1774
|
|
20231124,103500,5378302890,4355,4345,4375,4345,2971
|
|
20231124,103400,5365337055,4340,4345,4350,4335,5254
|
|
20231124,103300,5342544970,4350,4355,4355,4340,1596
|
|
20231124,103200,5335607765,4355,4345,4355,4345,2570
|
|
20231124,103100,5324415755,4355,4355,4355,4345,5033
|
|
20231124,103000,5302529655,4355,4370,4370,4355,7604
|
|
20231124,102900,5269355055,4370,4370,4375,4365,4502
|
|
20231124,102800,5249679020,4375,4375,4380,4365,9345
|
|
20231124,102700,5208808175,4380,4370,4385,4355,6912
|
|
20231124,102600,5178554660,4355,4350,4370,4350,5138
|
|
20231124,102500,5156159085,4370,4365,4375,4350,8007
|
|
20231124,102400,5121198145,4365,4340,4365,4340,1980
|
|
20231124,102300,5112570680,4350,4345,4350,4340,5634
|
|
20231124,102200,5088108560,4345,4345,4350,4340,2544
|
|
20231124,102100,5077047305,4345,4340,4350,4340,1400
|
|
20231124,102000,5070965255,4340,4355,4355,4335,5407
|
|
20231124,101900,5047518950,4355,4360,4360,4340,1503
|
|
20231124,101800,5040986675,4360,4360,4360,4335,1337
|
|
20231124,101700,5035182730,4335,4335,4360,4335,4190
|
|
20231124,101600,5016990230,4335,4340,4365,4335,6325
|
|
20231124,101500,4989549605,4340,4350,4365,4340,1233
|
|
20231124,101400,4984190100,4365,4350,4365,4345,3186
|
|
20231124,101300,4970313115,4350,4350,4370,4350,2841
|
|
20231124,101200,4957949105,4350,4350,4355,4335,9975
|
|
20231124,101100,4914632440,4355,4365,4370,4350,6596
|
|
20231124,101000,4885875700,4360,4360,4375,4360,8307
|
|
20231124,100900,4849651700,4355,4370,4370,4355,13352
|
|
20231124,100800,4791386745,4370,4390,4395,4370,10191
|
|
20231124,100700,4746722520,4390,4390,4400,4390,4056
|
|
20231124,100600,4728915575,4400,4395,4400,4390,12598
|
|
20231124,100500,4673559840,4400,4420,4430,4400,22081
|
|
20231124,100400,4576083755,4415,4390,4435,4390,28893
|
|
20231124,100300,4448459430,4395,4390,4395,4380,3654
|
|
20231124,100200,4432427260,4385,4375,4390,4370,3400
|
|
20231124,100100,4417545330,4375,4390,4390,4375,2302
|
|
20231124,100000,4407471625,4370,4395,4395,4370,3891
|
|
20231124,095900,4390422485,4395,4375,4395,4370,3242
|
|
20231124,095800,4376231615,4375,4370,4375,4360,3201
|
|
20231124,095700,4362260070,4360,4360,4370,4355,3757
|
|
20231124,095600,4345858110,4365,4345,4365,4340,6877
|
|
20231124,095500,4315931260,4345,4380,4385,4345,9051
|
|
20231124,095400,4276416465,4380,4405,4410,4380,15597
|
|
20231124,095300,4207845810,4410,4405,4420,4395,16672
|
|
20231124,095200,4134320810,4405,4420,4425,4390,21744
|
|
20231124,095100,4038523305,4430,4400,4445,4400,61283
|
|
20231124,095000,3767698865,4415,4350,4440,4330,24600
|
|
20231124,094900,3659756795,4330,4330,4350,4325,5584
|
|
20231124,094800,3635523775,4330,4325,4330,4320,4114
|
|
20231124,094700,3617741750,4320,4335,4335,4320,5878
|
|
20231124,094600,3592291365,4335,4330,4335,4330,3295
|
|
20231124,094500,3578009010,4335,4320,4335,4320,7921
|
|
20231124,094400,3543736085,4325,4325,4325,4320,3611
|
|
20231124,094300,3528131115,4320,4325,4330,4320,2925
|
|
20231124,094200,3515485100,4320,4325,4330,4315,8281
|
|
20231124,094100,3479705890,4325,4330,4335,4325,4317
|
|
20231124,094000,3461024855,4340,4325,4345,4325,13446
|
|
20231124,093900,3402696165,4335,4330,4345,4320,12846
|
|
20231124,093800,3346988105,4335,4320,4335,4310,6292
|
|
20231124,093700,3319795680,4310,4320,4320,4305,2163
|
|
20231124,093600,3310462155,4320,4315,4320,4300,4813
|
|
20231124,093500,3289741200,4315,4300,4315,4300,3442
|
|
20231124,093400,3274926355,4300,4305,4310,4300,6035
|
|
20231124,093300,3248963445,4305,4315,4315,4300,4506
|
|
20231124,093200,3229535505,4320,4310,4320,4300,5383
|
|
20231124,093100,3206355870,4310,4320,4325,4300,7865
|
|
20231124,093000,3172473380,4320,4300,4320,4290,3648
|
|
20231124,092900,3156763965,4305,4270,4305,4270,1618
|
|
20231124,092800,3149820310,4265,4275,4280,4265,16621
|
|
20231124,092700,3078857920,4275,4290,4295,4270,20680
|
|
20231124,092600,2990335000,4300,4295,4305,4280,10664
|
|
20231124,092500,2944559260,4295,4315,4320,4295,17896
|
|
20231124,092400,2867529675,4310,4330,4335,4285,15832
|
|
20231124,092300,2799377100,4330,4310,4340,4310,10767
|
|
20231124,092200,2752840220,4335,4335,4350,4305,16785
|
|
20231124,092100,2680157325,4310,4310,4335,4285,23411
|
|
20231124,092000,2579501200,4310,4335,4335,4310,19700
|
|
20231124,091900,2494418705,4335,4350,4370,4335,9089
|
|
20231124,091800,2454949275,4345,4360,4370,4345,7767
|
|
20231124,091700,2421086330,4360,4350,4360,4340,26046
|
|
20231124,091600,2307889840,4350,4380,4385,4350,13407
|
|
20231124,091500,2249299990,4375,4400,4400,4370,18201
|
|
20231124,091400,2169549325,4400,4390,4445,4385,23822
|
|
20231124,091300,2064439060,4380,4450,4460,4370,59133
|
|
20231124,091200,1802571715,4450,4360,4485,4345,76093
|
|
20231124,091100,1465254815,4345,4340,4365,4330,15129
|
|
20231124,091000,1399621460,4335,4335,4350,4330,6580
|
|
20231124,090900,1371074830,4335,4330,4345,4320,22613
|
|
20231124,090800,1273233350,4330,4345,4345,4330,18103
|
|
20231124,090700,1194736965,4345,4385,4390,4340,31663
|
|
20231124,090600,1056410880,4385,4360,4400,4360,41325
|
|
20231124,090500,875670345,4365,4330,4365,4325,26058
|
|
20231124,090400,762478355,4325,4285,4335,4285,11647
|
|
20231124,090300,712050985,4285,4285,4320,4275,32845
|
|
20231124,090200,571213935,4285,4245,4305,4240,37978
|
|
20231124,090100,409364385,4245,4245,4270,4245,21602
|
|
20231124,090000,317578310,4245,4270,4270,4240,69710
|