737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,211400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,211300,9370799155,3950,3950,3950,3950,0
|
|
20231127,211200,9370799155,3950,3950,3950,3950,0
|
|
20231127,211100,9370799155,3950,3950,3950,3950,0
|
|
20231127,211000,9370799155,3950,3950,3950,3950,0
|
|
20231127,210900,9370799155,3950,3950,3950,3950,0
|
|
20231127,210800,9370799155,3950,3950,3950,3950,0
|
|
20231127,210700,9370799155,3950,3950,3950,3950,0
|
|
20231127,210600,9370799155,3950,3950,3950,3950,0
|
|
20231127,210500,9370799155,3950,3950,3950,3950,0
|
|
20231127,210400,9370799155,3950,3950,3950,3950,0
|
|
20231127,210300,9370799155,3950,3950,3950,3950,0
|
|
20231127,210200,9370799155,3950,3950,3950,3950,0
|
|
20231127,210100,9370799155,3950,3950,3950,3950,0
|
|
20231127,210000,9370799155,3950,3950,3950,3950,0
|
|
20231127,205900,9370799155,3950,3950,3950,3950,0
|
|
20231127,205800,9370799155,3950,3950,3950,3950,0
|
|
20231127,205700,9370799155,3950,3950,3950,3950,0
|
|
20231127,205600,9370799155,3950,3950,3950,3950,0
|
|
20231127,205500,9370799155,3950,3950,3950,3950,0
|
|
20231127,205400,9370799155,3950,3950,3950,3950,0
|
|
20231127,205300,9370799155,3950,3950,3950,3950,0
|
|
20231127,205200,9370799155,3950,3950,3950,3950,0
|
|
20231127,205100,9370799155,3950,3950,3950,3950,0
|
|
20231127,205000,9370799155,3950,3950,3950,3950,0
|
|
20231127,204900,9370799155,3950,3950,3950,3950,0
|
|
20231127,204800,9370799155,3950,3950,3950,3950,0
|
|
20231127,204700,9370799155,3950,3950,3950,3950,0
|
|
20231127,204600,9370799155,3950,3950,3950,3950,0
|
|
20231127,204500,9370799155,3950,3950,3950,3950,0
|
|
20231127,204400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,204300,9370799155,3950,3950,3950,3950,0
|
|
20231127,204200,9370799155,3950,3950,3950,3950,0
|
|
20231127,204100,9370799155,3950,3950,3950,3950,0
|
|
20231127,204000,9370799155,3950,3950,3950,3950,0
|
|
20231127,203900,9370799155,3950,3950,3950,3950,0
|
|
20231127,203800,9370799155,3950,3950,3950,3950,0
|
|
20231127,203700,9370799155,3950,3950,3950,3950,0
|
|
20231127,203600,9370799155,3950,3950,3950,3950,0
|
|
20231127,203500,9370799155,3950,3950,3950,3950,0
|
|
20231127,203400,9370799155,3950,3950,3950,3950,0
|
|
20231127,203300,9370799155,3950,3950,3950,3950,0
|
|
20231127,203200,9370799155,3950,3950,3950,3950,0
|
|
20231127,203100,9370799155,3950,3950,3950,3950,0
|
|
20231127,203000,9370799155,3950,3950,3950,3950,0
|
|
20231127,202900,9370799155,3950,3950,3950,3950,0
|
|
20231127,202800,9370799155,3950,3950,3950,3950,0
|
|
20231127,202700,9370799155,3950,3950,3950,3950,0
|
|
20231127,202600,9370799155,3950,3950,3950,3950,0
|
|
20231127,202500,9370799155,3950,3950,3950,3950,0
|
|
20231127,202400,9370799155,3950,3950,3950,3950,0
|
|
20231127,202300,9370799155,3950,3950,3950,3950,0
|
|
20231127,202200,9370799155,3950,3950,3950,3950,0
|
|
20231127,202100,9370799155,3950,3950,3950,3950,0
|
|
20231127,202000,9370799155,3950,3950,3950,3950,0
|
|
20231127,201900,9370799155,3950,3950,3950,3950,0
|
|
20231127,201800,9370799155,3950,3950,3950,3950,0
|
|
20231127,201700,9370799155,3950,3950,3950,3950,0
|
|
20231127,201600,9370799155,3950,3950,3950,3950,0
|
|
20231127,201500,9370799155,3950,3950,3950,3950,0
|
|
20231127,201400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,201300,9370799155,3950,3950,3950,3950,0
|
|
20231127,201200,9370799155,3950,3950,3950,3950,0
|
|
20231127,201100,9370799155,3950,3950,3950,3950,0
|
|
20231127,201000,9370799155,3950,3950,3950,3950,0
|
|
20231127,200900,9370799155,3950,3950,3950,3950,0
|
|
20231127,200800,9370799155,3950,3950,3950,3950,0
|
|
20231127,200700,9370799155,3950,3950,3950,3950,0
|
|
20231127,200600,9370799155,3950,3950,3950,3950,0
|
|
20231127,200500,9370799155,3950,3950,3950,3950,0
|
|
20231127,200400,9370799155,3950,3950,3950,3950,0
|
|
20231127,200300,9370799155,3950,3950,3950,3950,0
|
|
20231127,200200,9370799155,3950,3950,3950,3950,0
|
|
20231127,200100,9370799155,3950,3950,3950,3950,0
|
|
20231127,200000,9370799155,3950,3950,3950,3950,0
|
|
20231127,195900,9370799155,3950,3950,3950,3950,0
|
|
20231127,195800,9370799155,3950,3950,3950,3950,0
|
|
20231127,195700,9370799155,3950,3950,3950,3950,0
|
|
20231127,195600,9370799155,3950,3950,3950,3950,0
|
|
20231127,195500,9370799155,3950,3950,3950,3950,0
|
|
20231127,195400,9370799155,3950,3950,3950,3950,0
|
|
20231127,195300,9370799155,3950,3950,3950,3950,0
|
|
20231127,195200,9370799155,3950,3950,3950,3950,0
|
|
20231127,195100,9370799155,3950,3950,3950,3950,0
|
|
20231127,195000,9370799155,3950,3950,3950,3950,0
|
|
20231127,194900,9370799155,3950,3950,3950,3950,0
|
|
20231127,194800,9370799155,3950,3950,3950,3950,0
|
|
20231127,194700,9370799155,3950,3950,3950,3950,0
|
|
20231127,194600,9370799155,3950,3950,3950,3950,0
|
|
20231127,194500,9370799155,3950,3950,3950,3950,0
|
|
20231127,194400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,194300,9370799155,3950,3950,3950,3950,0
|
|
20231127,194200,9370799155,3950,3950,3950,3950,0
|
|
20231127,194100,9370799155,3950,3950,3950,3950,0
|
|
20231127,194000,9370799155,3950,3950,3950,3950,0
|
|
20231127,193900,9370799155,3950,3950,3950,3950,0
|
|
20231127,193800,9370799155,3950,3950,3950,3950,0
|
|
20231127,193700,9370799155,3950,3950,3950,3950,0
|
|
20231127,193600,9370799155,3950,3950,3950,3950,0
|
|
20231127,193500,9370799155,3950,3950,3950,3950,0
|
|
20231127,193400,9370799155,3950,3950,3950,3950,0
|
|
20231127,193300,9370799155,3950,3950,3950,3950,0
|
|
20231127,193200,9370799155,3950,3950,3950,3950,0
|
|
20231127,193100,9370799155,3950,3950,3950,3950,0
|
|
20231127,193000,9370799155,3950,3950,3950,3950,0
|
|
20231127,192900,9370799155,3950,3950,3950,3950,0
|
|
20231127,192800,9370799155,3950,3950,3950,3950,0
|
|
20231127,192700,9370799155,3950,3950,3950,3950,0
|
|
20231127,192600,9370799155,3950,3950,3950,3950,0
|
|
20231127,192500,9370799155,3950,3950,3950,3950,0
|
|
20231127,192400,9370799155,3950,3950,3950,3950,0
|
|
20231127,192300,9370799155,3950,3950,3950,3950,0
|
|
20231127,192200,9370799155,3950,3950,3950,3950,0
|
|
20231127,192100,9370799155,3950,3950,3950,3950,0
|
|
20231127,192000,9370799155,3950,3950,3950,3950,0
|
|
20231127,191900,9370799155,3950,3950,3950,3950,0
|
|
20231127,191800,9370799155,3950,3950,3950,3950,0
|
|
20231127,191700,9370799155,3950,3950,3950,3950,0
|
|
20231127,191600,9370799155,3950,3950,3950,3950,0
|
|
20231127,191500,9370799155,3950,3950,3950,3950,0
|
|
20231127,191400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,191300,9370799155,3950,3950,3950,3950,0
|
|
20231127,191200,9370799155,3950,3950,3950,3950,0
|
|
20231127,191100,9370799155,3950,3950,3950,3950,0
|
|
20231127,191000,9370799155,3950,3950,3950,3950,0
|
|
20231127,190900,9370799155,3950,3950,3950,3950,0
|
|
20231127,190800,9370799155,3950,3950,3950,3950,0
|
|
20231127,190700,9370799155,3950,3950,3950,3950,0
|
|
20231127,190600,9370799155,3950,3950,3950,3950,0
|
|
20231127,190500,9370799155,3950,3950,3950,3950,0
|
|
20231127,190400,9370799155,3950,3950,3950,3950,0
|
|
20231127,190300,9370799155,3950,3950,3950,3950,0
|
|
20231127,190200,9370799155,3950,3950,3950,3950,0
|
|
20231127,190100,9370799155,3950,3950,3950,3950,0
|
|
20231127,190000,9370799155,3950,3950,3950,3950,0
|
|
20231127,185900,9370799155,3950,3950,3950,3950,0
|
|
20231127,185800,9370799155,3950,3950,3950,3950,0
|
|
20231127,185700,9370799155,3950,3950,3950,3950,0
|
|
20231127,185600,9370799155,3950,3950,3950,3950,0
|
|
20231127,185500,9370799155,3950,3950,3950,3950,0
|
|
20231127,185400,9370799155,3950,3950,3950,3950,0
|
|
20231127,185300,9370799155,3950,3950,3950,3950,0
|
|
20231127,185200,9370799155,3950,3950,3950,3950,0
|
|
20231127,185100,9370799155,3950,3950,3950,3950,0
|
|
20231127,185000,9370799155,3950,3950,3950,3950,0
|
|
20231127,184900,9370799155,3950,3950,3950,3950,0
|
|
20231127,184800,9370799155,3950,3950,3950,3950,0
|
|
20231127,184700,9370799155,3950,3950,3950,3950,0
|
|
20231127,184600,9370799155,3950,3950,3950,3950,0
|
|
20231127,184500,9370799155,3950,3950,3950,3950,0
|
|
20231127,184400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,184300,9370799155,3950,3950,3950,3950,0
|
|
20231127,184200,9370799155,3950,3950,3950,3950,0
|
|
20231127,184100,9370799155,3950,3950,3950,3950,0
|
|
20231127,184000,9370799155,3950,3950,3950,3950,0
|
|
20231127,183900,9370799155,3950,3950,3950,3950,0
|
|
20231127,183800,9370799155,3950,3950,3950,3950,0
|
|
20231127,183700,9370799155,3950,3950,3950,3950,0
|
|
20231127,183600,9370799155,3950,3950,3950,3950,0
|
|
20231127,183500,9370799155,3950,3950,3950,3950,0
|
|
20231127,183400,9370799155,3950,3950,3950,3950,0
|
|
20231127,183300,9370799155,3950,3950,3950,3950,0
|
|
20231127,183200,9370799155,3950,3950,3950,3950,0
|
|
20231127,183100,9370799155,3950,3950,3950,3950,0
|
|
20231127,183000,9370799155,3950,3950,3950,3950,0
|
|
20231127,182900,9370799155,3950,3950,3950,3950,0
|
|
20231127,182800,9370799155,3950,3950,3950,3950,0
|
|
20231127,182700,9370799155,3950,3950,3950,3950,0
|
|
20231127,182600,9370799155,3950,3950,3950,3950,0
|
|
20231127,182500,9370799155,3950,3950,3950,3950,0
|
|
20231127,182400,9370799155,3950,3950,3950,3950,0
|
|
20231127,182300,9370799155,3950,3950,3950,3950,0
|
|
20231127,182200,9370799155,3950,3950,3950,3950,0
|
|
20231127,182100,9370799155,3950,3950,3950,3950,0
|
|
20231127,182000,9370799155,3950,3950,3950,3950,0
|
|
20231127,181900,9370799155,3950,3950,3950,3950,0
|
|
20231127,181800,9370799155,3950,3950,3950,3950,0
|
|
20231127,181700,9370799155,3950,3950,3950,3950,0
|
|
20231127,181600,9370799155,3950,3950,3950,3950,0
|
|
20231127,181500,9370799155,3950,3950,3950,3950,0
|
|
20231127,181400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,181300,9370799155,3950,3950,3950,3950,0
|
|
20231127,181200,9370799155,3950,3950,3950,3950,0
|
|
20231127,181100,9370799155,3950,3950,3950,3950,0
|
|
20231127,181000,9370799155,3950,3950,3950,3950,0
|
|
20231127,180900,9370799155,3950,3950,3950,3950,0
|
|
20231127,180800,9370799155,3950,3950,3950,3950,0
|
|
20231127,180700,9370799155,3950,3950,3950,3950,0
|
|
20231127,180600,9370799155,3950,3950,3950,3950,0
|
|
20231127,180500,9370799155,3950,3950,3950,3950,0
|
|
20231127,180400,9370799155,3950,3950,3950,3950,0
|
|
20231127,180300,9370799155,3950,3950,3950,3950,0
|
|
20231127,180200,9370799155,3950,3950,3950,3950,0
|
|
20231127,180100,9370799155,3950,3950,3950,3950,0
|
|
20231127,180000,9370799155,3950,3950,3950,3950,0
|
|
20231127,175900,9370799155,3950,3950,3950,3950,0
|
|
20231127,175800,9370799155,3950,3950,3950,3950,0
|
|
20231127,175700,9370799155,3950,3950,3950,3950,0
|
|
20231127,175600,9370799155,3950,3950,3950,3950,0
|
|
20231127,175500,9370799155,3950,3950,3950,3950,0
|
|
20231127,175400,9370799155,3950,3950,3950,3950,0
|
|
20231127,175300,9370799155,3950,3950,3950,3950,0
|
|
20231127,175200,9370799155,3950,3950,3950,3950,0
|
|
20231127,175100,9370799155,3950,3950,3950,3950,0
|
|
20231127,175000,9370799155,3950,3950,3950,3950,0
|
|
20231127,174900,9370799155,3950,3950,3950,3950,0
|
|
20231127,174800,9370799155,3950,3950,3950,3950,0
|
|
20231127,174700,9370799155,3950,3950,3950,3950,0
|
|
20231127,174600,9370799155,3950,3950,3950,3950,0
|
|
20231127,174500,9370799155,3950,3950,3950,3950,0
|
|
20231127,174400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,174300,9370799155,3950,3950,3950,3950,0
|
|
20231127,174200,9370799155,3950,3950,3950,3950,0
|
|
20231127,174100,9370799155,3950,3950,3950,3950,0
|
|
20231127,174000,9370799155,3950,3950,3950,3950,0
|
|
20231127,173900,9370799155,3950,3950,3950,3950,0
|
|
20231127,173800,9370799155,3950,3950,3950,3950,0
|
|
20231127,173700,9370799155,3950,3950,3950,3950,0
|
|
20231127,173600,9370799155,3950,3950,3950,3950,0
|
|
20231127,173500,9370799155,3950,3950,3950,3950,0
|
|
20231127,173400,9370799155,3950,3950,3950,3950,0
|
|
20231127,173300,9370799155,3950,3950,3950,3950,0
|
|
20231127,173200,9370799155,3950,3950,3950,3950,0
|
|
20231127,173100,9370799155,3950,3950,3950,3950,0
|
|
20231127,173000,9370799155,3950,3950,3950,3950,0
|
|
20231127,172900,9370799155,3950,3950,3950,3950,0
|
|
20231127,172800,9370799155,3950,3950,3950,3950,0
|
|
20231127,172700,9370799155,3950,3950,3950,3950,0
|
|
20231127,172600,9370799155,3950,3950,3950,3950,0
|
|
20231127,172500,9370799155,3950,3950,3950,3950,0
|
|
20231127,172400,9370799155,3950,3950,3950,3950,0
|
|
20231127,172300,9370799155,3950,3950,3950,3950,0
|
|
20231127,172200,9370799155,3950,3950,3950,3950,0
|
|
20231127,172100,9370799155,3950,3950,3950,3950,0
|
|
20231127,172000,9370799155,3950,3950,3950,3950,0
|
|
20231127,171900,9370799155,3950,3950,3950,3950,0
|
|
20231127,171800,9370799155,3950,3950,3950,3950,0
|
|
20231127,171700,9370799155,3950,3950,3950,3950,0
|
|
20231127,171600,9370799155,3950,3950,3950,3950,0
|
|
20231127,171500,9370799155,3950,3950,3950,3950,0
|
|
20231127,171400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,171300,9370799155,3950,3950,3950,3950,0
|
|
20231127,171200,9370799155,3950,3950,3950,3950,0
|
|
20231127,171100,9370799155,3950,3950,3950,3950,0
|
|
20231127,171000,9370799155,3950,3950,3950,3950,0
|
|
20231127,170900,9370799155,3950,3950,3950,3950,0
|
|
20231127,170800,9370799155,3950,3950,3950,3950,0
|
|
20231127,170700,9370799155,3950,3950,3950,3950,0
|
|
20231127,170600,9370799155,3950,3950,3950,3950,0
|
|
20231127,170500,9370799155,3950,3950,3950,3950,0
|
|
20231127,170400,9370799155,3950,3950,3950,3950,0
|
|
20231127,170300,9370799155,3950,3950,3950,3950,0
|
|
20231127,170200,9370799155,3950,3950,3950,3950,0
|
|
20231127,170100,9370799155,3950,3950,3950,3950,0
|
|
20231127,170000,9370799155,3950,3950,3950,3950,0
|
|
20231127,165900,9370799155,3950,3950,3950,3950,0
|
|
20231127,165800,9370799155,3950,3950,3950,3950,0
|
|
20231127,165700,9370799155,3950,3950,3950,3950,0
|
|
20231127,165600,9370799155,3950,3950,3950,3950,0
|
|
20231127,165500,9370799155,3950,3950,3950,3950,0
|
|
20231127,165400,9370799155,3950,3950,3950,3950,0
|
|
20231127,165300,9370799155,3950,3950,3950,3950,0
|
|
20231127,165200,9370799155,3950,3950,3950,3950,0
|
|
20231127,165100,9370799155,3950,3950,3950,3950,0
|
|
20231127,165000,9370799155,3950,3950,3950,3950,0
|
|
20231127,164900,9370799155,3950,3950,3950,3950,0
|
|
20231127,164800,9370799155,3950,3950,3950,3950,0
|
|
20231127,164700,9370799155,3950,3950,3950,3950,0
|
|
20231127,164600,9370799155,3950,3950,3950,3950,0
|
|
20231127,164500,9370799155,3950,3950,3950,3950,0
|
|
20231127,164400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,164300,9370799155,3950,3950,3950,3950,0
|
|
20231127,164200,9370799155,3950,3950,3950,3950,0
|
|
20231127,164100,9370799155,3950,3950,3950,3950,0
|
|
20231127,164000,9370799155,3950,3950,3950,3950,0
|
|
20231127,163900,9370799155,3950,3950,3950,3950,0
|
|
20231127,163800,9370799155,3950,3950,3950,3950,0
|
|
20231127,163700,9370799155,3950,3950,3950,3950,0
|
|
20231127,163600,9370799155,3950,3950,3950,3950,0
|
|
20231127,163500,9370799155,3950,3950,3950,3950,0
|
|
20231127,163400,9370799155,3950,3950,3950,3950,0
|
|
20231127,163300,9370799155,3950,3950,3950,3950,0
|
|
20231127,163200,9370799155,3950,3950,3950,3950,0
|
|
20231127,163100,9370799155,3950,3950,3950,3950,0
|
|
20231127,163000,9370799155,3950,3950,3950,3950,0
|
|
20231127,162900,9370799155,3950,3950,3950,3950,0
|
|
20231127,162800,9370799155,3950,3950,3950,3950,0
|
|
20231127,162700,9370799155,3950,3950,3950,3950,0
|
|
20231127,162600,9370799155,3950,3950,3950,3950,0
|
|
20231127,162500,9370799155,3950,3950,3950,3950,0
|
|
20231127,162400,9370799155,3950,3950,3950,3950,0
|
|
20231127,162300,9370799155,3950,3950,3950,3950,0
|
|
20231127,162200,9370799155,3950,3950,3950,3950,0
|
|
20231127,162100,9370799155,3950,3950,3950,3950,0
|
|
20231127,162000,9370799155,3950,3950,3950,3950,0
|
|
20231127,161900,9370799155,3950,3950,3950,3950,0
|
|
20231127,161800,9370799155,3950,3950,3950,3950,0
|
|
20231127,161700,9370799155,3950,3950,3950,3950,0
|
|
20231127,161600,9370799155,3950,3950,3950,3950,0
|
|
20231127,161500,9370799155,3950,3950,3950,3950,0
|
|
20231127,161400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,161300,9370799155,3950,3950,3950,3950,0
|
|
20231127,161200,9370799155,3950,3950,3950,3950,0
|
|
20231127,161100,9370799155,3950,3950,3950,3950,0
|
|
20231127,161000,9370799155,3950,3950,3950,3950,0
|
|
20231127,160900,9370799155,3950,3950,3950,3950,0
|
|
20231127,160800,9370799155,3950,3950,3950,3950,0
|
|
20231127,160700,9370799155,3950,3950,3950,3950,0
|
|
20231127,160600,9370799155,3950,3950,3950,3950,0
|
|
20231127,160500,9370799155,3950,3950,3950,3950,0
|
|
20231127,160400,9370799155,3950,3950,3950,3950,0
|
|
20231127,160300,9370799155,3950,3950,3950,3950,0
|
|
20231127,160200,9370799155,3950,3950,3950,3950,0
|
|
20231127,160100,9370799155,3950,3950,3950,3950,0
|
|
20231127,160000,9370799155,3950,3950,3950,3950,0
|
|
20231127,155900,9370799155,3950,3950,3950,3950,0
|
|
20231127,155800,9370799155,3950,3950,3950,3950,0
|
|
20231127,155700,9370799155,3950,3950,3950,3950,0
|
|
20231127,155600,9370799155,3950,3950,3950,3950,0
|
|
20231127,155500,9370799155,3950,3950,3950,3950,0
|
|
20231127,155400,9370799155,3950,3950,3950,3950,0
|
|
20231127,155300,9370799155,3950,3950,3950,3950,0
|
|
20231127,155200,9370799155,3950,3950,3950,3950,0
|
|
20231127,155100,9370799155,3950,3950,3950,3950,0
|
|
20231127,155000,9370799155,3950,3950,3950,3950,0
|
|
20231127,154900,9370799155,3950,3950,3950,3950,0
|
|
20231127,154800,9370799155,3950,3950,3950,3950,0
|
|
20231127,154700,9370799155,3950,3950,3950,3950,0
|
|
20231127,154600,9370799155,3950,3950,3950,3950,0
|
|
20231127,154500,9370799155,3950,3950,3950,3950,0
|
|
20231127,154400,9370799155,3950,3950,3950,3950,49922
|
|
20231127,154300,9370799155,3950,3950,3950,3950,0
|
|
20231127,154200,9370799155,3950,3950,3950,3950,0
|
|
20231127,154100,9370799155,3950,3950,3950,3950,0
|
|
20231127,154000,9370799155,3950,3950,3950,3950,0
|
|
20231127,153900,9370799155,3950,3950,3950,3950,0
|
|
20231127,153800,9370799155,3950,3950,3950,3950,0
|
|
20231127,153700,9370799155,3950,3950,3950,3950,0
|
|
20231127,153600,9370799155,3950,3950,3950,3950,0
|
|
20231127,153500,9370799155,3950,3950,3950,3950,0
|
|
20231127,153400,9370799155,3950,3950,3950,3950,0
|
|
20231127,153300,9370799155,3950,3950,3950,3950,0
|
|
20231127,153200,9370799155,3950,3950,3950,3950,0
|
|
20231127,153100,9370799155,3950,3950,3950,3950,0
|
|
20231127,153000,9370799155,3950,3950,3950,3950,49922
|
|
20231127,152900,9173607255,3930,3930,3930,3930,0
|
|
20231127,152800,9173607255,3930,3930,3930,3930,0
|
|
20231127,152700,9173607255,3930,3930,3930,3930,0
|
|
20231127,152600,9173607255,3930,3930,3930,3930,0
|
|
20231127,152500,9173607255,3930,3930,3930,3930,0
|
|
20231127,152400,9173607255,3930,3930,3930,3930,0
|
|
20231127,152300,9173607255,3930,3930,3930,3930,0
|
|
20231127,152200,9173607255,3930,3930,3930,3930,0
|
|
20231127,152100,9173607255,3930,3930,3930,3930,0
|
|
20231127,152000,9173607255,3930,3930,3930,3930,0
|
|
20231127,151900,9173607255,3930,3940,3955,3925,21523
|
|
20231127,151800,9088991705,3930,3970,3970,3920,75740
|
|
20231127,151700,8789836495,3980,4005,4005,3960,56383
|
|
20231127,151600,8564832270,4010,4020,4020,4010,2858
|
|
20231127,151500,8553371665,4010,4010,4015,4005,4659
|
|
20231127,151400,8534700090,4010,4015,4020,4010,3348
|
|
20231127,151300,8521265580,4020,4010,4025,4010,5353
|
|
20231127,151200,8499757035,4010,4005,4010,4005,4236
|
|
20231127,151100,8482791765,4005,4005,4010,4000,2917
|
|
20231127,151000,8471110135,4005,4010,4010,4000,20954
|
|
20231127,150900,8387244960,4010,4015,4015,4010,12679
|
|
20231127,150800,8336401955,4010,4015,4015,4010,3240
|
|
20231127,150700,8323400840,4010,4010,4015,4010,2711
|
|
20231127,150600,8312526510,4010,4015,4015,4010,9344
|
|
20231127,150500,8275020740,4015,4015,4015,4015,5809
|
|
20231127,150400,8251697605,4015,4010,4015,4010,6578
|
|
20231127,150300,8225314010,4010,4015,4015,4010,4719
|
|
20231127,150200,8206375295,4015,4015,4015,4010,9210
|
|
20231127,150100,8169412710,4015,4020,4020,4015,2891
|
|
20231127,150000,8157802585,4020,4015,4020,4015,4102
|
|
20231127,145900,8141332735,4015,4020,4020,4010,4178
|
|
20231127,145800,8124569180,4020,4015,4020,4010,5279
|
|
20231127,145700,8103373580,4015,4020,4025,4015,7429
|
|
20231127,145600,8073532410,4020,4010,4025,4010,3491
|
|
20231127,145500,8059512390,4010,4020,4020,4010,27712
|
|
20231127,145400,7948225255,4020,4030,4030,4020,2528
|
|
20231127,145300,7938045275,4030,4025,4030,4020,6285
|
|
20231127,145200,7912762895,4030,4035,4035,4030,418
|
|
20231127,145100,7911078305,4030,4020,4040,4020,4580
|
|
20231127,145000,7892642865,4020,4025,4030,4020,8516
|
|
20231127,144900,7858369445,4025,4035,4035,4025,19072
|
|
20231127,144800,7781516000,4040,4040,4045,4040,1792
|
|
20231127,144700,7774276310,4040,4045,4045,4035,1882
|
|
20231127,144600,7766673145,4045,4040,4045,4035,4922
|
|
20231127,144500,7746794250,4035,4040,4040,4035,399
|
|
20231127,144400,7745183435,4035,4030,4040,4030,3920
|
|
20231127,144300,7729372770,4030,4040,4040,4030,4561
|
|
20231127,144200,7710984595,4035,4035,4040,4035,343
|
|
20231127,144100,7709600475,4035,4045,4045,4030,12020
|
|
20231127,144000,7661133695,4045,4040,4050,4035,4565
|
|
20231127,143900,7642711995,4040,4040,4045,4040,1546
|
|
20231127,143800,7636466150,4040,4060,4060,4040,4692
|
|
20231127,143700,7617502860,4060,4055,4060,4055,6270
|
|
20231127,143600,7592077925,4055,4045,4055,4045,5
|
|
20231127,143500,7592057680,4040,4055,4060,4040,4828
|
|
20231127,143400,7572490465,4060,4065,4065,4055,1666
|
|
20231127,143300,7565727545,4060,4060,4060,4060,1641
|
|
20231127,143200,7559065085,4060,4055,4065,4055,5167
|
|
20231127,143100,7538100290,4055,4045,4055,4045,4314
|
|
20231127,143000,7520630840,4045,4050,4050,4045,726
|
|
20231127,142900,7517693160,4040,4035,4040,4035,5448
|
|
20231127,142800,7495701055,4035,4040,4040,4030,3098
|
|
20231127,142700,7483208710,4040,4035,4040,4035,7648
|
|
20231127,142600,7452345690,4035,4050,4050,4035,3827
|
|
20231127,142500,7436884620,4050,4050,4050,4050,105
|
|
20231127,142400,7436459370,4050,4050,4050,4050,0
|
|
20231127,142300,7436459370,4050,4050,4055,4045,53
|
|
20231127,142200,7436244950,4045,4040,4050,4040,2213
|
|
20231127,142100,7427298150,4040,4035,4040,4035,3804
|
|
20231127,142000,7411946760,4040,4045,4045,4040,2349
|
|
20231127,141900,7402449490,4045,4055,4055,4045,1076
|
|
20231127,141800,7398092755,4050,4050,4055,4045,4429
|
|
20231127,141700,7380166115,4050,4050,4055,4050,942
|
|
20231127,141600,7376351010,4060,4055,4060,4050,2989
|
|
20231127,141500,7364245145,4050,4055,4060,4050,2109
|
|
20231127,141400,7355700735,4060,4055,4060,4055,306
|
|
20231127,141300,7354458775,4055,4065,4065,4055,462
|
|
20231127,141200,7352583575,4055,4055,4065,4055,480
|
|
20231127,141100,7350634800,4050,4065,4065,4050,3051
|
|
20231127,141000,7338269560,4065,4060,4065,4055,7369
|
|
20231127,140900,7308351710,4060,4075,4080,4055,11048
|
|
20231127,140800,7263420095,4065,4055,4085,4050,18024
|
|
20231127,140700,7190049045,4050,4050,4055,4050,7714
|
|
20231127,140600,7158771535,4055,4040,4060,4035,6318
|
|
20231127,140500,7133182410,4035,4040,4040,4035,1608
|
|
20231127,140400,7126688415,4035,4040,4040,4035,1304
|
|
20231127,140300,7121426750,4040,4035,4040,4030,3351
|
|
20231127,140200,7107902475,4035,4040,4040,4035,9078
|
|
20231127,140100,7071269705,4040,4045,4045,4040,6045
|
|
20231127,140000,7046847900,4040,4050,4055,4040,7563
|
|
20231127,135900,7016230630,4050,4050,4055,4050,813
|
|
20231127,135800,7012937880,4050,4050,4055,4050,926
|
|
20231127,135700,7009187305,4050,4055,4060,4050,3351
|
|
20231127,135600,6995595980,4055,4050,4055,4050,1167
|
|
20231127,135500,6990865675,4050,4045,4050,4045,329
|
|
20231127,135400,6989534350,4045,4045,4045,4045,1263
|
|
20231127,135300,6984425515,4045,4050,4050,4045,1036
|
|
20231127,135200,6980232080,4045,4050,4050,4045,1269
|
|
20231127,135100,6975098900,4050,4050,4050,4045,157
|
|
20231127,135000,6974463690,4050,4050,4050,4045,341
|
|
20231127,134900,6973083625,4050,4050,4050,4045,883
|
|
20231127,134800,6969510475,4055,4045,4055,4040,2602
|
|
20231127,134700,6958995630,4045,4040,4045,4040,1192
|
|
20231127,134600,6954174405,4040,4040,4045,4040,1536
|
|
20231127,134500,6947967310,4040,4040,4040,4040,1680
|
|
20231127,134400,6941180110,4040,4040,4040,4040,3064
|
|
20231127,134300,6928801550,4045,4040,4045,4040,485
|
|
20231127,134200,6926841645,4035,4035,4040,4035,1987
|
|
20231127,134100,6918822600,4040,4040,4040,4035,8464
|
|
20231127,134000,6884661860,4045,4035,4045,4035,205
|
|
20231127,133900,6883834480,4045,4045,4045,4040,1526
|
|
20231127,133800,6877666960,4045,4040,4045,4040,110
|
|
20231127,133700,6877222050,4040,4040,4055,4040,787
|
|
20231127,133600,6874034530,4040,4040,4040,4040,1644
|
|
20231127,133500,6867392770,4040,4035,4040,4035,3996
|
|
20231127,133400,6851253765,4035,4035,4040,4035,2664
|
|
20231127,133300,6840503925,4035,4055,4055,4035,1378
|
|
20231127,133200,6834936785,4040,4050,4055,4040,3005
|
|
20231127,133100,6822785990,4055,4055,4055,4055,753
|
|
20231127,133000,6819732575,4055,4050,4055,4050,185
|
|
20231127,132900,6818983310,4050,4055,4055,4050,492
|
|
20231127,132800,6816990660,4055,4040,4055,4040,835
|
|
20231127,132700,6813609760,4035,4040,4050,4035,4565
|
|
20231127,132600,6795172025,4045,4050,4050,4045,1556
|
|
20231127,132500,6788877950,4050,4050,4050,4045,240
|
|
20231127,132400,6787905960,4050,4050,4055,4050,1983
|
|
20231127,132300,6779874685,4055,4050,4055,4050,3021
|
|
20231127,132200,6767638885,4050,4055,4055,4050,534
|
|
20231127,132100,6765476025,4055,4050,4055,4050,1638
|
|
20231127,132000,6758842120,4045,4050,4050,4045,344
|
|
20231127,131900,6757450355,4035,4035,4045,4035,14639
|
|
20231127,131800,6698320770,4035,4035,4035,4035,1140
|
|
20231127,131700,6693720870,4035,4035,4040,4035,6700
|
|
20231127,131600,6666686360,4035,4030,4040,4030,1325
|
|
20231127,131500,6661343135,4035,4035,4035,4035,460
|
|
20231127,131400,6659487035,4035,4030,4035,4030,1676
|
|
20231127,131300,6652724890,4030,4035,4035,4030,3008
|
|
20231127,131200,6640587885,4040,4035,4040,4035,969
|
|
20231127,131100,6636677950,4035,4040,4040,4035,2581
|
|
20231127,131000,6626262195,4035,4040,4045,4035,1819
|
|
20231127,130900,6618920990,4035,4035,4040,4035,1684
|
|
20231127,130800,6612126045,4040,4030,4040,4030,1844
|
|
20231127,130700,6604692270,4030,4040,4040,4030,7474
|
|
20231127,130600,6574547220,4040,4045,4045,4035,2603
|
|
20231127,130500,6564032660,4045,4040,4045,4040,877
|
|
20231127,130400,6560489560,4040,4045,4045,4040,2177
|
|
20231127,130300,6551686405,4050,4050,4050,4050,1037
|
|
20231127,130200,6547486555,4055,4055,4055,4050,2824
|
|
20231127,130100,6536043925,4055,4050,4055,4050,1791
|
|
20231127,130000,6528783865,4050,4045,4050,4045,1453
|
|
20231127,125900,6522901715,4045,4045,4050,4045,2539
|
|
20231127,125800,6512631200,4045,4040,4045,4040,1850
|
|
20231127,125700,6505156695,4040,4045,4045,4035,2215
|
|
20231127,125600,6496208555,4040,4045,4045,4035,4711
|
|
20231127,125500,6477189990,4040,4040,4045,4040,400
|
|
20231127,125400,6475573065,4040,4045,4045,4040,2645
|
|
20231127,125300,6464886835,4045,4045,4050,4045,2895
|
|
20231127,125200,6453175130,4045,4050,4050,4045,550
|
|
20231127,125100,6450949760,4045,4045,4050,4045,7357
|
|
20231127,125000,6421189330,4045,4045,4050,4040,1719
|
|
20231127,124900,6414235540,4040,4040,4050,4035,5561
|
|
20231127,124800,6391745050,4045,4045,4045,4030,21193
|
|
20231127,124700,6306185310,4045,4050,4050,4040,23933
|
|
20231127,124600,6209417090,4050,4070,4070,4050,7846
|
|
20231127,124500,6177569080,4070,4075,4085,4070,7153
|
|
20231127,124400,6148427760,4090,4075,4100,4075,13854
|
|
20231127,124300,6091875585,4085,4090,4090,4075,14078
|
|
20231127,124200,6034400220,4085,4070,4090,4065,7847
|
|
20231127,124100,6002379740,4065,4050,4070,4050,3915
|
|
20231127,124000,5986485215,4055,4060,4060,4045,2746
|
|
20231127,123900,5975356975,4060,4065,4065,4060,586
|
|
20231127,123800,5972977485,4065,4065,4065,4065,104
|
|
20231127,123700,5972554725,4065,4055,4065,4055,873
|
|
20231127,123600,5969014630,4050,4055,4060,4050,3022
|
|
20231127,123500,5956761510,4055,4055,4055,4055,1074
|
|
20231127,123400,5952406440,4055,4050,4055,4050,1632
|
|
20231127,123300,5945791105,4045,4055,4055,4045,653
|
|
20231127,123200,5943149005,4045,4055,4055,4045,6265
|
|
20231127,123100,5917798375,4055,4050,4055,4050,3574
|
|
20231127,123000,5903323350,4050,4060,4060,4050,2751
|
|
20231127,122900,5892173540,4060,4060,4060,4055,472
|
|
20231127,122800,5890258965,4055,4060,4060,4055,84
|
|
20231127,122700,5889918340,4075,4050,4075,4050,795
|
|
20231127,122600,5886691880,4050,4050,4050,4045,6422
|
|
20231127,122500,5860685700,4050,4055,4055,4045,8676
|
|
20231127,122400,5825542415,4055,4055,4060,4055,1193
|
|
20231127,122300,5820704775,4055,4060,4065,4055,1754
|
|
20231127,122200,5813592215,4055,4055,4055,4055,777
|
|
20231127,122100,5810441480,4050,4060,4065,4050,12897
|
|
20231127,122000,5758169070,4060,4060,4060,4060,1590
|
|
20231127,121900,5751713670,4060,4065,4070,4060,1971
|
|
20231127,121800,5743701890,4070,4070,4070,4070,1320
|
|
20231127,121700,5738329490,4070,4065,4070,4065,207
|
|
20231127,121600,5737487050,4070,4065,4070,4065,286
|
|
20231127,121500,5736324030,4065,4065,4065,4065,116
|
|
20231127,121400,5735852490,4065,4065,4065,4065,1931
|
|
20231127,121300,5728002975,4065,4065,4065,4065,1275
|
|
20231127,121200,5722820100,4065,4065,4065,4060,521
|
|
20231127,121100,5720702735,4055,4060,4065,4055,1943
|
|
20231127,121000,5712815485,4060,4070,4070,4055,9386
|
|
20231127,120900,5674701145,4065,4065,4065,4065,479
|
|
20231127,120800,5672754010,4065,4065,4065,4060,3391
|
|
20231127,120700,5658978095,4065,4055,4065,4055,2628
|
|
20231127,120600,5648310265,4055,4065,4065,4055,3111
|
|
20231127,120500,5635678435,4070,4065,4070,4060,2019
|
|
20231127,120400,5627470170,4070,4065,4070,4065,570
|
|
20231127,120300,5625153020,4065,4055,4065,4055,2029
|
|
20231127,120200,5616916395,4060,4070,4070,4060,5715
|
|
20231127,120100,5593697300,4065,4080,4080,4065,8514
|
|
20231127,120000,5559054790,4080,4080,4080,4075,622
|
|
20231127,115900,5556518645,4075,4080,4080,4075,709
|
|
20231127,115800,5553628255,4080,4075,4080,4075,1111
|
|
20231127,115700,5549100305,4075,4080,4080,4075,613
|
|
20231127,115600,5546602105,4080,4075,4080,4075,387
|
|
20231127,115500,5545024235,4080,4080,4085,4075,953
|
|
20231127,115400,5541139980,4075,4095,4095,4075,4472
|
|
20231127,115300,5522900625,4095,4085,4095,4085,372
|
|
20231127,115200,5521379500,4085,4085,4085,4085,578
|
|
20231127,115100,5519018370,4085,4095,4095,4085,1797
|
|
20231127,115000,5511673685,4095,4105,4105,4085,568
|
|
20231127,114900,5509348115,4080,4085,4085,4080,6121
|
|
20231127,114800,5484367705,4090,4080,4090,4080,2434
|
|
20231127,114700,5474414315,4080,4110,4110,4080,36181
|
|
20231127,114600,5326197945,4115,4110,4125,4110,1680
|
|
20231127,114500,5319283830,4110,4115,4125,4110,3753
|
|
20231127,114400,5303846355,4115,4120,4125,4110,546
|
|
20231127,114300,5301600545,4125,4110,4125,4105,2174
|
|
20231127,114200,5292660685,4110,4110,4110,4100,1040
|
|
20231127,114100,5288386420,4110,4115,4115,4100,3863
|
|
20231127,114000,5272523880,4110,4130,4130,4110,2427
|
|
20231127,113900,5262526785,4130,4150,4150,4120,4971
|
|
20231127,113800,5241969190,4150,4110,4150,4105,22741
|
|
20231127,113700,5147937695,4110,4110,4115,4105,3323
|
|
20231127,113600,5134279055,4110,4095,4110,4095,5993
|
|
20231127,113500,5109696295,4090,4090,4090,4090,1253
|
|
20231127,113400,5104571525,4090,4085,4090,4085,1703
|
|
20231127,113300,5097614735,4090,4090,4090,4085,3422
|
|
20231127,113200,5083619755,4090,4095,4095,4090,1460
|
|
20231127,113100,5077648050,4095,4090,4095,4090,1585
|
|
20231127,113000,5071160395,4095,4100,4100,4085,1462
|
|
20231127,112900,5065183115,4100,4100,4105,4100,2893
|
|
20231127,112800,5053320690,4100,4095,4100,4095,711
|
|
20231127,112700,5050405875,4100,4095,4105,4095,5057
|
|
20231127,112600,5029672295,4100,4085,4100,4080,2002
|
|
20231127,112500,5021471730,4085,4085,4085,4080,300
|
|
20231127,112400,5020246895,4085,4085,4085,4085,497
|
|
20231127,112300,5018216650,4090,4085,4090,4080,2216
|
|
20231127,112200,5009160745,4085,4075,4090,4070,4081
|
|
20231127,112100,4992530895,4075,4075,4075,4070,1390
|
|
20231127,112000,4986867075,4075,4080,4080,4070,808
|
|
20231127,111900,4983578440,4065,4070,4085,4060,11466
|
|
20231127,111800,4936964170,4070,4080,4080,4070,7734
|
|
20231127,111700,4905453035,4075,4075,4075,4070,1054
|
|
20231127,111600,4901161385,4075,4085,4095,4075,551
|
|
20231127,111500,4898908075,4090,4100,4100,4065,6769
|
|
20231127,111400,4871267065,4100,4085,4100,4085,861
|
|
20231127,111300,4867737395,4085,4105,4110,4085,2762
|
|
20231127,111200,4856413190,4105,4110,4110,4100,4865
|
|
20231127,111100,4836435965,4110,4095,4115,4095,6671
|
|
20231127,111000,4809059070,4095,4100,4100,4080,2318
|
|
20231127,110900,4799562830,4100,4075,4100,4075,4659
|
|
20231127,110800,4780522450,4075,4085,4090,4075,1971
|
|
20231127,110700,4772485370,4090,4080,4090,4065,7136
|
|
20231127,110600,4743429970,4080,4075,4080,4075,565
|
|
20231127,110500,4741127320,4070,4075,4075,4065,1916
|
|
20231127,110400,4733329880,4065,4070,4075,4065,441
|
|
20231127,110300,4731534575,4075,4070,4075,4065,789
|
|
20231127,110200,4728323560,4070,4075,4080,4070,1204
|
|
20231127,110100,4723421245,4075,4075,4075,4070,1343
|
|
20231127,110000,4717949350,4070,4075,4080,4070,1710
|
|
20231127,105900,4710989315,4075,4080,4085,4075,1510
|
|
20231127,105800,4704829045,4080,4080,4080,4060,7376
|
|
20231127,105700,4674827100,4075,4080,4080,4070,632
|
|
20231127,105600,4672252100,4080,4080,4080,4075,855
|
|
20231127,105500,4668766225,4075,4070,4080,4070,1767
|
|
20231127,105400,4661568515,4075,4085,4085,4075,1066
|
|
20231127,105300,4657221525,4080,4075,4080,4065,3414
|
|
20231127,105200,4643324990,4075,4070,4075,4070,655
|
|
20231127,105100,4640656400,4070,4070,4075,4065,2638
|
|
20231127,105000,4629919965,4070,4070,4075,4070,1542
|
|
20231127,104900,4623643085,4070,4070,4075,4065,2304
|
|
20231127,104800,4614270960,4070,4070,4075,4070,2566
|
|
20231127,104700,4603826225,4065,4075,4075,4065,4287
|
|
20231127,104600,4586379405,4075,4075,4075,4070,3690
|
|
20231127,104500,4571350685,4075,4075,4075,4070,7819
|
|
20231127,104400,4539517850,4075,4085,4085,4075,8701
|
|
20231127,104300,4503998280,4090,4090,4095,4085,771
|
|
20231127,104200,4500844000,4095,4090,4095,4085,1779
|
|
20231127,104100,4493570595,4095,4095,4095,4090,7711
|
|
20231127,104000,4462006945,4095,4095,4100,4090,2759
|
|
20231127,103900,4450708855,4100,4095,4100,4095,255
|
|
20231127,103800,4449663910,4100,4095,4100,4090,1575
|
|
20231127,103700,4443217565,4095,4090,4095,4085,1498
|
|
20231127,103600,4437088370,4090,4095,4100,4090,4994
|
|
20231127,103500,4416637930,4090,4090,4095,4090,1785
|
|
20231127,103400,4409336665,4090,4095,4100,4090,3785
|
|
20231127,103300,4393849455,4100,4100,4100,4100,656
|
|
20231127,103200,4391159855,4100,4090,4100,4085,5032
|
|
20231127,103100,4370571445,4095,4095,4095,4080,4781
|
|
20231127,103000,4351025840,4100,4100,4100,4095,306
|
|
20231127,102900,4349772500,4100,4090,4100,4085,12339
|
|
20231127,102800,4299211255,4090,4090,4095,4085,3481
|
|
20231127,102700,4284974860,4090,4080,4100,4080,2614
|
|
20231127,102600,4274285365,4080,4095,4095,4080,5372
|
|
20231127,102500,4252346920,4095,4095,4105,4085,10269
|
|
20231127,102400,4210325360,4095,4080,4095,4080,7881
|
|
20231127,102300,4178105680,4075,4065,4075,4065,2108
|
|
20231127,102200,4169518490,4070,4065,4070,4065,361
|
|
20231127,102100,4168050745,4065,4060,4065,4060,2819
|
|
20231127,102000,4156592520,4060,4055,4060,4050,3460
|
|
20231127,101900,4142562465,4055,4065,4065,4055,2253
|
|
20231127,101800,4133409985,4065,4065,4065,4055,1043
|
|
20231127,101700,4129177300,4065,4060,4065,4050,4827
|
|
20231127,101600,4109584000,4070,4055,4070,4055,1438
|
|
20231127,101500,4103743550,4055,4050,4055,4050,3412
|
|
20231127,101400,4089915815,4050,4050,4050,4045,2919
|
|
20231127,101300,4078106350,4050,4060,4060,4050,4916
|
|
20231127,101200,4058189740,4055,4055,4075,4050,2992
|
|
20231127,101100,4046060820,4055,4060,4080,4055,6639
|
|
20231127,101000,4019103960,4060,4065,4070,4060,3059
|
|
20231127,100900,4006673450,4065,4070,4080,4060,1633
|
|
20231127,100800,4000030325,4060,4065,4065,4055,7418
|
|
20231127,100700,3969920285,4060,4075,4085,4060,11794
|
|
20231127,100600,3921899795,4070,4055,4080,4050,10528
|
|
20231127,100500,3879131810,4055,4055,4060,4050,9194
|
|
20231127,100400,3841858080,4055,4060,4075,4050,7623
|
|
20231127,100300,3810940050,4060,4060,4060,4060,3478
|
|
20231127,100200,3796819370,4055,4065,4075,4055,4151
|
|
20231127,100100,3779947410,4065,4055,4065,4050,2951
|
|
20231127,100000,3767971860,4050,4055,4055,4045,5669
|
|
20231127,095900,3745010640,4050,4045,4055,4045,7737
|
|
20231127,095800,3713709830,4045,4045,4050,4040,11477
|
|
20231127,095700,3667307890,4045,4060,4060,4040,40710
|
|
20231127,095600,3502602690,4055,4065,4065,4055,1448
|
|
20231127,095500,3496725525,4065,4075,4075,4055,3148
|
|
20231127,095400,3483945455,4075,4060,4075,4060,2531
|
|
20231127,095300,3473660790,4060,4060,4060,4055,5379
|
|
20231127,095200,3451846870,4055,4065,4070,4050,5651
|
|
20231127,095100,3428917335,4065,4075,4080,4055,1598
|
|
20231127,095000,3422410055,4080,4055,4080,4040,22976
|
|
20231127,094900,3329410365,4050,4090,4110,4045,18958
|
|
20231127,094800,3252113030,4100,4085,4100,4075,9931
|
|
20231127,094700,3211521920,4085,4050,4085,4050,13407
|
|
20231127,094600,3157104785,4045,4050,4050,4045,12587
|
|
20231127,094500,3106174935,4050,4060,4065,4050,11837
|
|
20231127,094400,3058184560,4065,4050,4065,4030,12887
|
|
20231127,094300,3006122075,4050,4055,4080,4040,33679
|
|
20231127,094200,2869837410,4060,4090,4090,4045,30238
|
|
20231127,094100,2747151710,4085,4080,4095,4080,7830
|
|
20231127,094000,2715139500,4095,4080,4095,4060,21517
|
|
20231127,093900,2627428990,4080,4085,4085,4075,5600
|
|
20231127,093800,2604577785,4085,4090,4095,4085,5144
|
|
20231127,093700,2583547260,4095,4100,4100,4090,5452
|
|
20231127,093600,2561226615,4100,4125,4125,4095,28484
|
|
20231127,093500,2444281140,4130,4130,4135,4125,2143
|
|
20231127,093400,2435434400,4110,4120,4130,4110,3256
|
|
20231127,093300,2422024790,4120,4120,4150,4110,5680
|
|
20231127,093200,2398599490,4120,4100,4150,4090,6298
|
|
20231127,093100,2372698325,4095,4080,4095,4065,16684
|
|
20231127,093000,2304677380,4080,4085,4085,4045,49147
|
|
20231127,092900,2105289980,4070,4070,4090,4065,25547
|
|
20231127,092800,2001311590,4070,4070,4090,4065,32232
|
|
20231127,092700,1870025765,4070,4130,4130,4070,60741
|
|
20231127,092600,1621028480,4130,4150,4150,4125,13395
|
|
20231127,092500,1565650540,4150,4130,4150,4130,8357
|
|
20231127,092400,1531065635,4135,4145,4145,4125,7590
|
|
20231127,092300,1499694485,4140,4120,4150,4115,21864
|
|
20231127,092200,1409448955,4120,4125,4185,4095,33040
|
|
20231127,092100,1273698465,4125,4220,4220,4100,46390
|
|
20231127,092000,1080003890,4220,4255,4260,4215,32539
|
|
20231127,091900,942163550,4255,4260,4285,4250,16549
|
|
20231127,091800,871638960,4260,4275,4285,4260,11892
|
|
20231127,091700,820881270,4275,4285,4285,4275,7357
|
|
20231127,091600,789421145,4280,4310,4310,4280,18677
|
|
20231127,091500,709274820,4310,4300,4320,4300,2340
|
|
20231127,091400,699188760,4300,4340,4345,4300,15637
|
|
20231127,091300,631504295,4335,4300,4340,4295,20964
|
|
20231127,091200,541024505,4300,4295,4305,4290,6489
|
|
20231127,091100,513158785,4295,4290,4300,4290,1264
|
|
20231127,091000,507729845,4290,4295,4315,4290,4185
|
|
20231127,090900,489727275,4290,4290,4295,4285,4615
|
|
20231127,090800,469918585,4285,4295,4300,4285,4618
|
|
20231127,090700,450114110,4305,4285,4305,4285,4223
|
|
20231127,090600,431982690,4285,4290,4295,4285,8380
|
|
20231127,090500,396043330,4290,4305,4305,4290,4931
|
|
20231127,090400,374861675,4300,4280,4315,4280,28247
|
|
20231127,090300,253505375,4285,4285,4285,4275,13268
|
|
20231127,090200,196679960,4275,4260,4285,4245,13728
|
|
20231127,090100,138175430,4260,4280,4280,4250,16764
|
|
20231127,090000,66718955,4275,4270,4280,4270,14479
|