735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,211200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,211100,6819958160,3580,3580,3580,3580,0
|
|
20231128,211000,6819958160,3580,3580,3580,3580,0
|
|
20231128,210900,6819958160,3580,3580,3580,3580,0
|
|
20231128,210800,6819958160,3580,3580,3580,3580,0
|
|
20231128,210700,6819958160,3580,3580,3580,3580,0
|
|
20231128,210600,6819958160,3580,3580,3580,3580,0
|
|
20231128,210500,6819958160,3580,3580,3580,3580,0
|
|
20231128,210400,6819958160,3580,3580,3580,3580,0
|
|
20231128,210300,6819958160,3580,3580,3580,3580,0
|
|
20231128,210200,6819958160,3580,3580,3580,3580,0
|
|
20231128,210100,6819958160,3580,3580,3580,3580,0
|
|
20231128,210000,6819958160,3580,3580,3580,3580,0
|
|
20231128,205900,6819958160,3580,3580,3580,3580,0
|
|
20231128,205800,6819958160,3580,3580,3580,3580,0
|
|
20231128,205700,6819958160,3580,3580,3580,3580,0
|
|
20231128,205600,6819958160,3580,3580,3580,3580,0
|
|
20231128,205500,6819958160,3580,3580,3580,3580,0
|
|
20231128,205400,6819958160,3580,3580,3580,3580,0
|
|
20231128,205300,6819958160,3580,3580,3580,3580,0
|
|
20231128,205200,6819958160,3580,3580,3580,3580,0
|
|
20231128,205100,6819958160,3580,3580,3580,3580,0
|
|
20231128,205000,6819958160,3580,3580,3580,3580,0
|
|
20231128,204900,6819958160,3580,3580,3580,3580,0
|
|
20231128,204800,6819958160,3580,3580,3580,3580,0
|
|
20231128,204700,6819958160,3580,3580,3580,3580,0
|
|
20231128,204600,6819958160,3580,3580,3580,3580,0
|
|
20231128,204500,6819958160,3580,3580,3580,3580,0
|
|
20231128,204400,6819958160,3580,3580,3580,3580,0
|
|
20231128,204300,6819958160,3580,3580,3580,3580,0
|
|
20231128,204200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,204100,6819958160,3580,3580,3580,3580,0
|
|
20231128,204000,6819958160,3580,3580,3580,3580,0
|
|
20231128,203900,6819958160,3580,3580,3580,3580,0
|
|
20231128,203800,6819958160,3580,3580,3580,3580,0
|
|
20231128,203700,6819958160,3580,3580,3580,3580,0
|
|
20231128,203600,6819958160,3580,3580,3580,3580,0
|
|
20231128,203500,6819958160,3580,3580,3580,3580,0
|
|
20231128,203400,6819958160,3580,3580,3580,3580,0
|
|
20231128,203300,6819958160,3580,3580,3580,3580,0
|
|
20231128,203200,6819958160,3580,3580,3580,3580,0
|
|
20231128,203100,6819958160,3580,3580,3580,3580,0
|
|
20231128,203000,6819958160,3580,3580,3580,3580,0
|
|
20231128,202900,6819958160,3580,3580,3580,3580,0
|
|
20231128,202800,6819958160,3580,3580,3580,3580,0
|
|
20231128,202700,6819958160,3580,3580,3580,3580,0
|
|
20231128,202600,6819958160,3580,3580,3580,3580,0
|
|
20231128,202500,6819958160,3580,3580,3580,3580,0
|
|
20231128,202400,6819958160,3580,3580,3580,3580,0
|
|
20231128,202300,6819958160,3580,3580,3580,3580,0
|
|
20231128,202200,6819958160,3580,3580,3580,3580,0
|
|
20231128,202100,6819958160,3580,3580,3580,3580,0
|
|
20231128,202000,6819958160,3580,3580,3580,3580,0
|
|
20231128,201900,6819958160,3580,3580,3580,3580,0
|
|
20231128,201800,6819958160,3580,3580,3580,3580,0
|
|
20231128,201700,6819958160,3580,3580,3580,3580,0
|
|
20231128,201600,6819958160,3580,3580,3580,3580,0
|
|
20231128,201500,6819958160,3580,3580,3580,3580,0
|
|
20231128,201400,6819958160,3580,3580,3580,3580,0
|
|
20231128,201300,6819958160,3580,3580,3580,3580,0
|
|
20231128,201200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,201100,6819958160,3580,3580,3580,3580,0
|
|
20231128,201000,6819958160,3580,3580,3580,3580,0
|
|
20231128,200900,6819958160,3580,3580,3580,3580,0
|
|
20231128,200800,6819958160,3580,3580,3580,3580,0
|
|
20231128,200700,6819958160,3580,3580,3580,3580,0
|
|
20231128,200600,6819958160,3580,3580,3580,3580,0
|
|
20231128,200500,6819958160,3580,3580,3580,3580,0
|
|
20231128,200400,6819958160,3580,3580,3580,3580,0
|
|
20231128,200300,6819958160,3580,3580,3580,3580,0
|
|
20231128,200200,6819958160,3580,3580,3580,3580,0
|
|
20231128,200100,6819958160,3580,3580,3580,3580,0
|
|
20231128,200000,6819958160,3580,3580,3580,3580,0
|
|
20231128,195900,6819958160,3580,3580,3580,3580,0
|
|
20231128,195800,6819958160,3580,3580,3580,3580,0
|
|
20231128,195700,6819958160,3580,3580,3580,3580,0
|
|
20231128,195600,6819958160,3580,3580,3580,3580,0
|
|
20231128,195500,6819958160,3580,3580,3580,3580,0
|
|
20231128,195400,6819958160,3580,3580,3580,3580,0
|
|
20231128,195300,6819958160,3580,3580,3580,3580,0
|
|
20231128,195200,6819958160,3580,3580,3580,3580,0
|
|
20231128,195100,6819958160,3580,3580,3580,3580,0
|
|
20231128,195000,6819958160,3580,3580,3580,3580,0
|
|
20231128,194900,6819958160,3580,3580,3580,3580,0
|
|
20231128,194800,6819958160,3580,3580,3580,3580,0
|
|
20231128,194700,6819958160,3580,3580,3580,3580,0
|
|
20231128,194600,6819958160,3580,3580,3580,3580,0
|
|
20231128,194500,6819958160,3580,3580,3580,3580,0
|
|
20231128,194400,6819958160,3580,3580,3580,3580,0
|
|
20231128,194300,6819958160,3580,3580,3580,3580,0
|
|
20231128,194200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,194100,6819958160,3580,3580,3580,3580,0
|
|
20231128,194000,6819958160,3580,3580,3580,3580,0
|
|
20231128,193900,6819958160,3580,3580,3580,3580,0
|
|
20231128,193800,6819958160,3580,3580,3580,3580,0
|
|
20231128,193700,6819958160,3580,3580,3580,3580,0
|
|
20231128,193600,6819958160,3580,3580,3580,3580,0
|
|
20231128,193500,6819958160,3580,3580,3580,3580,0
|
|
20231128,193400,6819958160,3580,3580,3580,3580,0
|
|
20231128,193300,6819958160,3580,3580,3580,3580,0
|
|
20231128,193200,6819958160,3580,3580,3580,3580,0
|
|
20231128,193100,6819958160,3580,3580,3580,3580,0
|
|
20231128,193000,6819958160,3580,3580,3580,3580,0
|
|
20231128,192900,6819958160,3580,3580,3580,3580,0
|
|
20231128,192800,6819958160,3580,3580,3580,3580,0
|
|
20231128,192700,6819958160,3580,3580,3580,3580,0
|
|
20231128,192600,6819958160,3580,3580,3580,3580,0
|
|
20231128,192500,6819958160,3580,3580,3580,3580,0
|
|
20231128,192400,6819958160,3580,3580,3580,3580,0
|
|
20231128,192300,6819958160,3580,3580,3580,3580,0
|
|
20231128,192200,6819958160,3580,3580,3580,3580,0
|
|
20231128,192100,6819958160,3580,3580,3580,3580,0
|
|
20231128,192000,6819958160,3580,3580,3580,3580,0
|
|
20231128,191900,6819958160,3580,3580,3580,3580,0
|
|
20231128,191800,6819958160,3580,3580,3580,3580,0
|
|
20231128,191700,6819958160,3580,3580,3580,3580,0
|
|
20231128,191600,6819958160,3580,3580,3580,3580,0
|
|
20231128,191500,6819958160,3580,3580,3580,3580,0
|
|
20231128,191400,6819958160,3580,3580,3580,3580,0
|
|
20231128,191300,6819958160,3580,3580,3580,3580,0
|
|
20231128,191200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,191100,6819958160,3580,3580,3580,3580,0
|
|
20231128,191000,6819958160,3580,3580,3580,3580,0
|
|
20231128,190900,6819958160,3580,3580,3580,3580,0
|
|
20231128,190800,6819958160,3580,3580,3580,3580,0
|
|
20231128,190700,6819958160,3580,3580,3580,3580,0
|
|
20231128,190600,6819958160,3580,3580,3580,3580,0
|
|
20231128,190500,6819958160,3580,3580,3580,3580,0
|
|
20231128,190400,6819958160,3580,3580,3580,3580,0
|
|
20231128,190300,6819958160,3580,3580,3580,3580,0
|
|
20231128,190200,6819958160,3580,3580,3580,3580,0
|
|
20231128,190100,6819958160,3580,3580,3580,3580,0
|
|
20231128,190000,6819958160,3580,3580,3580,3580,0
|
|
20231128,185900,6819958160,3580,3580,3580,3580,0
|
|
20231128,185800,6819958160,3580,3580,3580,3580,0
|
|
20231128,185700,6819958160,3580,3580,3580,3580,0
|
|
20231128,185600,6819958160,3580,3580,3580,3580,0
|
|
20231128,185500,6819958160,3580,3580,3580,3580,0
|
|
20231128,185400,6819958160,3580,3580,3580,3580,0
|
|
20231128,185300,6819958160,3580,3580,3580,3580,0
|
|
20231128,185200,6819958160,3580,3580,3580,3580,0
|
|
20231128,185100,6819958160,3580,3580,3580,3580,0
|
|
20231128,185000,6819958160,3580,3580,3580,3580,0
|
|
20231128,184900,6819958160,3580,3580,3580,3580,0
|
|
20231128,184800,6819958160,3580,3580,3580,3580,0
|
|
20231128,184700,6819958160,3580,3580,3580,3580,0
|
|
20231128,184600,6819958160,3580,3580,3580,3580,0
|
|
20231128,184500,6819958160,3580,3580,3580,3580,0
|
|
20231128,184400,6819958160,3580,3580,3580,3580,0
|
|
20231128,184300,6819958160,3580,3580,3580,3580,0
|
|
20231128,184200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,184100,6819958160,3580,3580,3580,3580,0
|
|
20231128,184000,6819958160,3580,3580,3580,3580,0
|
|
20231128,183900,6819958160,3580,3580,3580,3580,0
|
|
20231128,183800,6819958160,3580,3580,3580,3580,0
|
|
20231128,183700,6819958160,3580,3580,3580,3580,0
|
|
20231128,183600,6819958160,3580,3580,3580,3580,0
|
|
20231128,183500,6819958160,3580,3580,3580,3580,0
|
|
20231128,183400,6819958160,3580,3580,3580,3580,0
|
|
20231128,183300,6819958160,3580,3580,3580,3580,0
|
|
20231128,183200,6819958160,3580,3580,3580,3580,0
|
|
20231128,183100,6819958160,3580,3580,3580,3580,0
|
|
20231128,183000,6819958160,3580,3580,3580,3580,0
|
|
20231128,182900,6819958160,3580,3580,3580,3580,0
|
|
20231128,182800,6819958160,3580,3580,3580,3580,0
|
|
20231128,182700,6819958160,3580,3580,3580,3580,0
|
|
20231128,182600,6819958160,3580,3580,3580,3580,0
|
|
20231128,182500,6819958160,3580,3580,3580,3580,0
|
|
20231128,182400,6819958160,3580,3580,3580,3580,0
|
|
20231128,182300,6819958160,3580,3580,3580,3580,0
|
|
20231128,182200,6819958160,3580,3580,3580,3580,0
|
|
20231128,182100,6819958160,3580,3580,3580,3580,0
|
|
20231128,182000,6819958160,3580,3580,3580,3580,0
|
|
20231128,181900,6819958160,3580,3580,3580,3580,0
|
|
20231128,181800,6819958160,3580,3580,3580,3580,0
|
|
20231128,181700,6819958160,3580,3580,3580,3580,0
|
|
20231128,181600,6819958160,3580,3580,3580,3580,0
|
|
20231128,181500,6819958160,3580,3580,3580,3580,0
|
|
20231128,181400,6819958160,3580,3580,3580,3580,0
|
|
20231128,181300,6819958160,3580,3580,3580,3580,0
|
|
20231128,181200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,181100,6819958160,3580,3580,3580,3580,0
|
|
20231128,181000,6819958160,3580,3580,3580,3580,0
|
|
20231128,180900,6819958160,3580,3580,3580,3580,0
|
|
20231128,180800,6819958160,3580,3580,3580,3580,0
|
|
20231128,180700,6819958160,3580,3580,3580,3580,0
|
|
20231128,180600,6819958160,3580,3580,3580,3580,0
|
|
20231128,180500,6819958160,3580,3580,3580,3580,0
|
|
20231128,180400,6819958160,3580,3580,3580,3580,0
|
|
20231128,180300,6819958160,3580,3580,3580,3580,0
|
|
20231128,180200,6819958160,3580,3580,3580,3580,0
|
|
20231128,180100,6819958160,3580,3580,3580,3580,0
|
|
20231128,180000,6819958160,3580,3580,3580,3580,0
|
|
20231128,175900,6819958160,3580,3580,3580,3580,0
|
|
20231128,175800,6819958160,3580,3580,3580,3580,0
|
|
20231128,175700,6819958160,3580,3580,3580,3580,0
|
|
20231128,175600,6819958160,3580,3580,3580,3580,0
|
|
20231128,175500,6819958160,3580,3580,3580,3580,0
|
|
20231128,175400,6819958160,3580,3580,3580,3580,0
|
|
20231128,175300,6819958160,3580,3580,3580,3580,0
|
|
20231128,175200,6819958160,3580,3580,3580,3580,0
|
|
20231128,175100,6819958160,3580,3580,3580,3580,0
|
|
20231128,175000,6819958160,3580,3580,3580,3580,0
|
|
20231128,174900,6819958160,3580,3580,3580,3580,0
|
|
20231128,174800,6819958160,3580,3580,3580,3580,0
|
|
20231128,174700,6819958160,3580,3580,3580,3580,0
|
|
20231128,174600,6819958160,3580,3580,3580,3580,0
|
|
20231128,174500,6819958160,3580,3580,3580,3580,0
|
|
20231128,174400,6819958160,3580,3580,3580,3580,0
|
|
20231128,174300,6819958160,3580,3580,3580,3580,0
|
|
20231128,174200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,174100,6819958160,3580,3580,3580,3580,0
|
|
20231128,174000,6819958160,3580,3580,3580,3580,0
|
|
20231128,173900,6819958160,3580,3580,3580,3580,0
|
|
20231128,173800,6819958160,3580,3580,3580,3580,0
|
|
20231128,173700,6819958160,3580,3580,3580,3580,0
|
|
20231128,173600,6819958160,3580,3580,3580,3580,0
|
|
20231128,173500,6819958160,3580,3580,3580,3580,0
|
|
20231128,173400,6819958160,3580,3580,3580,3580,0
|
|
20231128,173300,6819958160,3580,3580,3580,3580,0
|
|
20231128,173200,6819958160,3580,3580,3580,3580,0
|
|
20231128,173100,6819958160,3580,3580,3580,3580,0
|
|
20231128,173000,6819958160,3580,3580,3580,3580,0
|
|
20231128,172900,6819958160,3580,3580,3580,3580,0
|
|
20231128,172800,6819958160,3580,3580,3580,3580,0
|
|
20231128,172700,6819958160,3580,3580,3580,3580,0
|
|
20231128,172600,6819958160,3580,3580,3580,3580,0
|
|
20231128,172500,6819958160,3580,3580,3580,3580,0
|
|
20231128,172400,6819958160,3580,3580,3580,3580,0
|
|
20231128,172300,6819958160,3580,3580,3580,3580,0
|
|
20231128,172200,6819958160,3580,3580,3580,3580,0
|
|
20231128,172100,6819958160,3580,3580,3580,3580,0
|
|
20231128,172000,6819958160,3580,3580,3580,3580,0
|
|
20231128,171900,6819958160,3580,3580,3580,3580,0
|
|
20231128,171800,6819958160,3580,3580,3580,3580,0
|
|
20231128,171700,6819958160,3580,3580,3580,3580,0
|
|
20231128,171600,6819958160,3580,3580,3580,3580,0
|
|
20231128,171500,6819958160,3580,3580,3580,3580,0
|
|
20231128,171400,6819958160,3580,3580,3580,3580,0
|
|
20231128,171300,6819958160,3580,3580,3580,3580,0
|
|
20231128,171200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,171100,6819958160,3580,3580,3580,3580,0
|
|
20231128,171000,6819958160,3580,3580,3580,3580,0
|
|
20231128,170900,6819958160,3580,3580,3580,3580,0
|
|
20231128,170800,6819958160,3580,3580,3580,3580,0
|
|
20231128,170700,6819958160,3580,3580,3580,3580,0
|
|
20231128,170600,6819958160,3580,3580,3580,3580,0
|
|
20231128,170500,6819958160,3580,3580,3580,3580,0
|
|
20231128,170400,6819958160,3580,3580,3580,3580,0
|
|
20231128,170300,6819958160,3580,3580,3580,3580,0
|
|
20231128,170200,6819958160,3580,3580,3580,3580,0
|
|
20231128,170100,6819958160,3580,3580,3580,3580,0
|
|
20231128,170000,6819958160,3580,3580,3580,3580,0
|
|
20231128,165900,6819958160,3580,3580,3580,3580,0
|
|
20231128,165800,6819958160,3580,3580,3580,3580,0
|
|
20231128,165700,6819958160,3580,3580,3580,3580,0
|
|
20231128,165600,6819958160,3580,3580,3580,3580,0
|
|
20231128,165500,6819958160,3580,3580,3580,3580,0
|
|
20231128,165400,6819958160,3580,3580,3580,3580,0
|
|
20231128,165300,6819958160,3580,3580,3580,3580,0
|
|
20231128,165200,6819958160,3580,3580,3580,3580,0
|
|
20231128,165100,6819958160,3580,3580,3580,3580,0
|
|
20231128,165000,6819958160,3580,3580,3580,3580,0
|
|
20231128,164900,6819958160,3580,3580,3580,3580,0
|
|
20231128,164800,6819958160,3580,3580,3580,3580,0
|
|
20231128,164700,6819958160,3580,3580,3580,3580,0
|
|
20231128,164600,6819958160,3580,3580,3580,3580,0
|
|
20231128,164500,6819958160,3580,3580,3580,3580,0
|
|
20231128,164400,6819958160,3580,3580,3580,3580,0
|
|
20231128,164300,6819958160,3580,3580,3580,3580,0
|
|
20231128,164200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,164100,6819958160,3580,3580,3580,3580,0
|
|
20231128,164000,6819958160,3580,3580,3580,3580,0
|
|
20231128,163900,6819958160,3580,3580,3580,3580,0
|
|
20231128,163800,6819958160,3580,3580,3580,3580,0
|
|
20231128,163700,6819958160,3580,3580,3580,3580,0
|
|
20231128,163600,6819958160,3580,3580,3580,3580,0
|
|
20231128,163500,6819958160,3580,3580,3580,3580,0
|
|
20231128,163400,6819958160,3580,3580,3580,3580,0
|
|
20231128,163300,6819958160,3580,3580,3580,3580,0
|
|
20231128,163200,6819958160,3580,3580,3580,3580,0
|
|
20231128,163100,6819958160,3580,3580,3580,3580,0
|
|
20231128,163000,6819958160,3580,3580,3580,3580,0
|
|
20231128,162900,6819958160,3580,3580,3580,3580,0
|
|
20231128,162800,6819958160,3580,3580,3580,3580,0
|
|
20231128,162700,6819958160,3580,3580,3580,3580,0
|
|
20231128,162600,6819958160,3580,3580,3580,3580,0
|
|
20231128,162500,6819958160,3580,3580,3580,3580,0
|
|
20231128,162400,6819958160,3580,3580,3580,3580,0
|
|
20231128,162300,6819958160,3580,3580,3580,3580,0
|
|
20231128,162200,6819958160,3580,3580,3580,3580,0
|
|
20231128,162100,6819958160,3580,3580,3580,3580,0
|
|
20231128,162000,6819958160,3580,3580,3580,3580,0
|
|
20231128,161900,6819958160,3580,3580,3580,3580,0
|
|
20231128,161800,6819958160,3580,3580,3580,3580,0
|
|
20231128,161700,6819958160,3580,3580,3580,3580,0
|
|
20231128,161600,6819958160,3580,3580,3580,3580,0
|
|
20231128,161500,6819958160,3580,3580,3580,3580,0
|
|
20231128,161400,6819958160,3580,3580,3580,3580,0
|
|
20231128,161300,6819958160,3580,3580,3580,3580,0
|
|
20231128,161200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,161100,6819958160,3580,3580,3580,3580,0
|
|
20231128,161000,6819958160,3580,3580,3580,3580,0
|
|
20231128,160900,6819958160,3580,3580,3580,3580,0
|
|
20231128,160800,6819958160,3580,3580,3580,3580,0
|
|
20231128,160700,6819958160,3580,3580,3580,3580,0
|
|
20231128,160600,6819958160,3580,3580,3580,3580,0
|
|
20231128,160500,6819958160,3580,3580,3580,3580,0
|
|
20231128,160400,6819958160,3580,3580,3580,3580,0
|
|
20231128,160300,6819958160,3580,3580,3580,3580,0
|
|
20231128,160200,6819958160,3580,3580,3580,3580,0
|
|
20231128,160100,6819958160,3580,3580,3580,3580,0
|
|
20231128,160000,6819958160,3580,3580,3580,3580,0
|
|
20231128,155900,6819958160,3580,3580,3580,3580,0
|
|
20231128,155800,6819958160,3580,3580,3580,3580,0
|
|
20231128,155700,6819958160,3580,3580,3580,3580,0
|
|
20231128,155600,6819958160,3580,3580,3580,3580,0
|
|
20231128,155500,6819958160,3580,3580,3580,3580,0
|
|
20231128,155400,6819958160,3580,3580,3580,3580,0
|
|
20231128,155300,6819958160,3580,3580,3580,3580,0
|
|
20231128,155200,6819958160,3580,3580,3580,3580,0
|
|
20231128,155100,6819958160,3580,3580,3580,3580,0
|
|
20231128,155000,6819958160,3580,3580,3580,3580,0
|
|
20231128,154900,6819958160,3580,3580,3580,3580,0
|
|
20231128,154800,6819958160,3580,3580,3580,3580,0
|
|
20231128,154700,6819958160,3580,3580,3580,3580,0
|
|
20231128,154600,6819958160,3580,3580,3580,3580,0
|
|
20231128,154500,6819958160,3580,3580,3580,3580,0
|
|
20231128,154400,6819958160,3580,3580,3580,3580,0
|
|
20231128,154300,6819958160,3580,3580,3580,3580,0
|
|
20231128,154200,6819958160,3580,3580,3580,3580,45012
|
|
20231128,154100,6819958160,3580,3580,3580,3580,0
|
|
20231128,154000,6819958160,3580,3580,3580,3580,0
|
|
20231128,153900,6819958160,3580,3580,3580,3580,0
|
|
20231128,153800,6819958160,3580,3580,3580,3580,0
|
|
20231128,153700,6819958160,3580,3580,3580,3580,0
|
|
20231128,153600,6819958160,3580,3580,3580,3580,0
|
|
20231128,153500,6819958160,3580,3580,3580,3580,0
|
|
20231128,153400,6819958160,3580,3580,3580,3580,0
|
|
20231128,153300,6819958160,3580,3580,3580,3580,0
|
|
20231128,153200,6819958160,3580,3580,3580,3580,0
|
|
20231128,153100,6819958160,3580,3580,3580,3580,0
|
|
20231128,153000,6819958160,3580,3580,3580,3580,45012
|
|
20231128,152900,6658815200,3600,3600,3600,3600,0
|
|
20231128,152800,6658815200,3600,3600,3600,3600,0
|
|
20231128,152700,6658815200,3600,3600,3600,3600,0
|
|
20231128,152600,6658815200,3600,3600,3600,3600,0
|
|
20231128,152500,6658815200,3600,3600,3600,3600,0
|
|
20231128,152400,6658815200,3600,3600,3600,3600,0
|
|
20231128,152300,6658815200,3600,3600,3600,3600,0
|
|
20231128,152200,6658815200,3600,3600,3600,3600,0
|
|
20231128,152100,6658815200,3600,3600,3600,3600,0
|
|
20231128,152000,6658815200,3600,3600,3600,3600,0
|
|
20231128,151900,6658815200,3600,3600,3605,3595,6741
|
|
20231128,151800,6634547770,3595,3595,3600,3595,12687
|
|
20231128,151700,6588917645,3600,3595,3600,3590,7931
|
|
20231128,151600,6560396430,3600,3595,3600,3595,4602
|
|
20231128,151500,6543852140,3595,3600,3600,3595,3655
|
|
20231128,151400,6530708415,3600,3595,3600,3595,5760
|
|
20231128,151300,6509981005,3595,3600,3600,3595,5137
|
|
20231128,151200,6491512315,3600,3600,3605,3595,6294
|
|
20231128,151100,6468847485,3600,3595,3600,3590,10821
|
|
20231128,151000,6429945990,3595,3600,3600,3595,7691
|
|
20231128,150900,6402292195,3595,3595,3600,3595,1851
|
|
20231128,150800,6395632420,3595,3595,3595,3590,2050
|
|
20231128,150700,6388264280,3595,3600,3600,3585,3913
|
|
20231128,150600,6374220705,3600,3610,3610,3595,1346
|
|
20231128,150500,6369369755,3610,3610,3615,3605,5570
|
|
20231128,150400,6349262550,3605,3605,3605,3600,4008
|
|
20231128,150300,6334829625,3605,3600,3605,3595,2609
|
|
20231128,150200,6325434340,3600,3600,3605,3600,4295
|
|
20231128,150100,6309966020,3605,3590,3605,3590,1825
|
|
20231128,150000,6303396570,3590,3580,3595,3580,3831
|
|
20231128,145900,6289652765,3585,3580,3590,3580,3505
|
|
20231128,145800,6277093095,3580,3585,3590,3575,3273
|
|
20231128,145700,6265371900,3590,3590,3590,3585,2078
|
|
20231128,145600,6257920470,3590,3595,3595,3585,3748
|
|
20231128,145500,6244476770,3595,3580,3595,3575,10033
|
|
20231128,145400,6208536715,3580,3580,3580,3580,0
|
|
20231128,145300,6208536715,3580,3580,3580,3580,0
|
|
20231128,145200,6208536715,3580,3600,3600,3580,22172
|
|
20231128,145100,6128968890,3600,3605,3610,3600,4437
|
|
20231128,145000,6112979695,3600,3595,3605,3595,2432
|
|
20231128,144900,6104230410,3600,3610,3610,3595,4956
|
|
20231128,144800,6086392165,3600,3600,3600,3600,727
|
|
20231128,144700,6083774965,3595,3600,3610,3595,3557
|
|
20231128,144600,6070972860,3600,3600,3610,3600,976
|
|
20231128,144500,6067453760,3600,3600,3600,3595,2560
|
|
20231128,144400,6058241070,3610,3605,3610,3600,872
|
|
20231128,144300,6055095270,3610,3600,3610,3595,1548
|
|
20231128,144200,6049522570,3595,3600,3600,3595,3824
|
|
20231128,144100,6035768570,3595,3595,3600,3595,3453
|
|
20231128,144000,6023351020,3595,3605,3610,3595,16920
|
|
20231128,143900,5962389285,3605,3615,3615,3605,3990
|
|
20231128,143800,5947989090,3615,3615,3620,3615,979
|
|
20231128,143700,5944449820,3615,3630,3630,3615,10357
|
|
20231128,143600,5906939855,3630,3635,3640,3625,1655
|
|
20231128,143500,5900934405,3635,3630,3635,3625,4373
|
|
20231128,143400,5885064810,3630,3630,3630,3625,545
|
|
20231128,143300,5883088110,3630,3625,3630,3625,1375
|
|
20231128,143200,5878102985,3625,3625,3625,3620,822
|
|
20231128,143100,5875124485,3625,3620,3625,3615,2009
|
|
20231128,143000,5867857820,3620,3615,3620,3615,1217
|
|
20231128,142900,5863458080,3615,3615,3615,3610,368
|
|
20231128,142800,5862128085,3615,3620,3620,3610,1344
|
|
20231128,142700,5857266740,3620,3605,3620,3605,856
|
|
20231128,142600,5854176970,3605,3620,3620,3605,132
|
|
20231128,142500,5853700900,3620,3605,3620,3605,1061
|
|
20231128,142400,5849874095,3610,3620,3620,3610,3377
|
|
20231128,142300,5837683115,3610,3615,3625,3610,6627
|
|
20231128,142200,5813709405,3615,3620,3620,3610,1126
|
|
20231128,142100,5809639090,3610,3595,3620,3595,54213
|
|
20231128,142000,5614408070,3590,3600,3600,3590,12772
|
|
20231128,141900,5568457695,3600,3630,3630,3595,50691
|
|
20231128,141800,5385656460,3630,3630,3630,3625,1157
|
|
20231128,141700,5381457250,3630,3635,3635,3630,1163
|
|
20231128,141600,5377233480,3635,3635,3635,3630,312
|
|
20231128,141500,5376099880,3630,3630,3635,3630,929
|
|
20231128,141400,5372727525,3635,3630,3635,3625,1841
|
|
20231128,141300,5366050190,3630,3625,3630,3625,1844
|
|
20231128,141200,5359357740,3625,3630,3630,3625,741
|
|
20231128,141100,5356669385,3630,3635,3635,3625,603
|
|
20231128,141000,5354482030,3625,3620,3635,3620,1061
|
|
20231128,140900,5350636385,3620,3620,3620,3615,1949
|
|
20231128,140800,5343581760,3620,3620,3620,3620,459
|
|
20231128,140700,5341920180,3620,3615,3620,3615,2040
|
|
20231128,140600,5334540610,3615,3620,3620,3615,2908
|
|
20231128,140500,5324026910,3620,3625,3625,3620,2492
|
|
20231128,140400,5314998400,3625,3625,3625,3615,545
|
|
20231128,140300,5313025460,3615,3620,3620,3610,8544
|
|
20231128,140200,5282147650,3620,3630,3635,3620,14772
|
|
20231128,140100,5228607060,3625,3635,3635,3625,4034
|
|
20231128,140000,5213959890,3635,3635,3640,3635,2175
|
|
20231128,135900,5206053640,3640,3635,3640,3635,3704
|
|
20231128,135800,5192572105,3640,3640,3640,3635,1397
|
|
20231128,135700,5187489680,3640,3640,3640,3635,515
|
|
20231128,135600,5185615830,3640,3635,3640,3630,8349
|
|
20231128,135500,5155258285,3635,3630,3635,3630,6581
|
|
20231128,135400,5131354360,3630,3630,3635,3630,1514
|
|
20231128,135300,5125857975,3630,3635,3635,3625,6869
|
|
20231128,135200,5100926485,3640,3640,3640,3640,717
|
|
20231128,135100,5098316605,3640,3640,3645,3640,762
|
|
20231128,135000,5095542910,3640,3645,3650,3640,1860
|
|
20231128,134900,5088765895,3645,3645,3645,3640,1326
|
|
20231128,134800,5083937470,3635,3645,3645,3630,9550
|
|
20231128,134700,5049213575,3645,3650,3650,3645,3071
|
|
20231128,134600,5038008300,3650,3645,3650,3645,2687
|
|
20231128,134500,5028213805,3645,3645,3645,3640,1632
|
|
20231128,134400,5022267400,3645,3650,3650,3645,1768
|
|
20231128,134300,5015820275,3650,3655,3655,3650,1868
|
|
20231128,134200,5009000060,3655,3660,3660,3655,2604
|
|
20231128,134100,4999474030,3660,3665,3665,3660,379
|
|
20231128,134000,4998086885,3665,3660,3665,3660,532
|
|
20231128,133900,4996138575,3660,3665,3665,3660,939
|
|
20231128,133800,4992700900,3665,3655,3665,3650,4643
|
|
20231128,133700,4975695180,3655,3660,3660,3655,224
|
|
20231128,133600,4974876450,3655,3655,3655,3650,1436
|
|
20231128,133500,4969628950,3655,3655,3660,3650,2726
|
|
20231128,133400,4959664795,3660,3660,3660,3655,662
|
|
20231128,133300,4957242255,3660,3660,3665,3660,1947
|
|
20231128,133200,4950116035,3660,3660,3665,3660,3697
|
|
20231128,133100,4936584265,3665,3660,3665,3660,2729
|
|
20231128,133000,4926592220,3660,3645,3660,3640,2955
|
|
20231128,132900,4915794920,3645,3635,3645,3630,3465
|
|
20231128,132800,4903207680,3635,3645,3645,3635,10612
|
|
20231128,132700,4864585925,3645,3665,3665,3640,2706
|
|
20231128,132600,4854714370,3655,3650,3655,3645,635
|
|
20231128,132500,4852395360,3650,3650,3650,3650,939
|
|
20231128,132400,4848968010,3650,3650,3655,3650,1456
|
|
20231128,132300,4843648690,3655,3665,3665,3655,2718
|
|
20231128,132200,4833695750,3665,3660,3670,3640,4174
|
|
20231128,132100,4818441320,3660,3655,3660,3655,1876
|
|
20231128,132000,4811577295,3655,3640,3655,3640,3811
|
|
20231128,131900,4797677510,3640,3645,3645,3640,20468
|
|
20231128,131800,4723130125,3645,3660,3660,3645,12165
|
|
20231128,131700,4678667075,3665,3655,3670,3655,395
|
|
20231128,131600,4677220310,3660,3655,3660,3650,8929
|
|
20231128,131500,4644627900,3655,3665,3665,3650,14297
|
|
20231128,131400,4592358080,3665,3665,3675,3665,1189
|
|
20231128,131300,4588000355,3660,3670,3675,3660,4613
|
|
20231128,131200,4571089695,3665,3670,3670,3665,7186
|
|
20231128,131100,4544744610,3675,3670,3675,3670,119
|
|
20231128,131000,4544307865,3670,3670,3675,3670,1883
|
|
20231128,130900,4537396205,3675,3680,3680,3675,1301
|
|
20231128,130800,4532615020,3675,3675,3680,3675,4172
|
|
20231128,130700,4517276845,3680,3680,3680,3675,2375
|
|
20231128,130600,4508536850,3680,3680,3680,3675,1164
|
|
20231128,130500,4504258575,3680,3665,3680,3665,2231
|
|
20231128,130400,4496074445,3665,3665,3670,3665,1922
|
|
20231128,130300,4489022610,3670,3680,3680,3665,987
|
|
20231128,130200,4485396145,3675,3670,3675,3665,1144
|
|
20231128,130100,4481195295,3665,3670,3670,3665,1725
|
|
20231128,130000,4474870415,3670,3675,3675,3670,3242
|
|
20231128,125900,4462970655,3675,3670,3675,3670,2459
|
|
20231128,125800,4453945795,3670,3675,3680,3670,2938
|
|
20231128,125700,4443156115,3675,3675,3680,3675,1528
|
|
20231128,125600,4437540710,3675,3680,3680,3675,3019
|
|
20231128,125500,4426432350,3680,3670,3680,3665,5823
|
|
20231128,125400,4405064205,3670,3670,3670,3665,9591
|
|
20231128,125300,4369901585,3665,3680,3680,3665,15031
|
|
20231128,125200,4314686280,3680,3685,3695,3680,3772
|
|
20231128,125100,4300779025,3685,3685,3690,3685,3874
|
|
20231128,125000,4286503280,3695,3685,3695,3685,1432
|
|
20231128,124900,4281218980,3690,3690,3700,3685,1334
|
|
20231128,124800,4276298915,3690,3700,3700,3690,5401
|
|
20231128,124700,4256340760,3700,3695,3700,3690,403
|
|
20231128,124600,4254850800,3700,3690,3700,3690,2407
|
|
20231128,124500,4245963155,3695,3690,3695,3685,3186
|
|
20231128,124400,4234207610,3690,3690,3690,3685,1771
|
|
20231128,124300,4227678005,3690,3685,3695,3685,1640
|
|
20231128,124200,4221628710,3690,3690,3695,3685,4958
|
|
20231128,124100,4203341575,3690,3690,3690,3685,1424
|
|
20231128,124000,4198091455,3690,3690,3690,3685,7139
|
|
20231128,123900,4171760685,3690,3685,3690,3685,7967
|
|
20231128,123800,4142379715,3685,3690,3690,3685,5017
|
|
20231128,123700,4123883585,3695,3695,3695,3690,3838
|
|
20231128,123600,4109720320,3695,3700,3700,3690,3870
|
|
20231128,123500,4095417550,3700,3710,3710,3695,420
|
|
20231128,123400,4093864050,3700,3695,3700,3690,2914
|
|
20231128,123300,4083095100,3690,3715,3715,3690,39048
|
|
20231128,123200,3938501615,3715,3715,3715,3710,10905
|
|
20231128,123100,3897990320,3715,3720,3725,3715,4424
|
|
20231128,123000,3881533440,3725,3725,3725,3720,220
|
|
20231128,122900,3880714450,3720,3720,3720,3720,1083
|
|
20231128,122800,3876685690,3725,3725,3725,3720,1078
|
|
20231128,122700,3872675520,3720,3720,3720,3720,299
|
|
20231128,122600,3871563240,3720,3725,3725,3720,204
|
|
20231128,122500,3870804355,3720,3725,3725,3720,197
|
|
20231128,122400,3870071510,3720,3720,3720,3720,93
|
|
20231128,122300,3869725550,3720,3725,3725,3720,313
|
|
20231128,122200,3868561100,3725,3725,3725,3720,7080
|
|
20231128,122100,3842223005,3720,3725,3725,3720,423
|
|
20231128,122000,3840648345,3725,3725,3730,3720,1425
|
|
20231128,121900,3835340635,3725,3725,3725,3720,633
|
|
20231128,121800,3832983470,3725,3725,3725,3720,5503
|
|
20231128,121700,3812510385,3720,3730,3730,3720,1361
|
|
20231128,121600,3807435600,3730,3725,3730,3720,3246
|
|
20231128,121500,3795349625,3725,3730,3730,3720,6670
|
|
20231128,121400,3770513225,3725,3720,3725,3720,737
|
|
20231128,121300,3767768280,3720,3725,3730,3720,779
|
|
20231128,121200,3764868895,3720,3720,3720,3715,2143
|
|
20231128,121100,3756897695,3720,3730,3735,3715,1553
|
|
20231128,121000,3751115405,3730,3720,3730,3710,3596
|
|
20231128,120900,3737762935,3720,3715,3720,3715,438
|
|
20231128,120800,3736135645,3720,3715,3725,3715,315
|
|
20231128,120700,3734963350,3715,3710,3715,3710,1581
|
|
20231128,120600,3729095060,3710,3715,3715,3710,5447
|
|
20231128,120500,3708860020,3715,3720,3720,3715,2396
|
|
20231128,120400,3699947820,3720,3725,3725,3720,3868
|
|
20231128,120300,3685553425,3725,3730,3730,3720,660
|
|
20231128,120200,3683095055,3725,3725,3725,3725,898
|
|
20231128,120100,3679750005,3725,3730,3730,3725,656
|
|
20231128,120000,3677304230,3735,3730,3735,3730,608
|
|
20231128,115900,3675035760,3735,3735,3735,3730,184
|
|
20231128,115800,3674348900,3735,3730,3735,3730,160
|
|
20231128,115700,3673752060,3735,3740,3745,3735,200
|
|
20231128,115600,3673004695,3740,3730,3740,3725,1091
|
|
20231128,115500,3668931400,3730,3725,3730,3725,3652
|
|
20231128,115400,3655314280,3725,3725,3730,3725,314
|
|
20231128,115300,3654144380,3725,3725,3730,3725,702
|
|
20231128,115200,3651529415,3725,3720,3730,3720,1648
|
|
20231128,115100,3645392490,3720,3720,3720,3715,12014
|
|
20231128,115000,3600735285,3725,3725,3725,3720,1989
|
|
20231128,114900,3593330895,3720,3725,3725,3720,279
|
|
20231128,114800,3592292500,3720,3725,3725,3720,5490
|
|
20231128,114700,3571864070,3725,3725,3730,3725,2418
|
|
20231128,114600,3562856270,3730,3725,3730,3725,920
|
|
20231128,114500,3559429065,3725,3725,3725,3725,577
|
|
20231128,114400,3557279740,3725,3725,3725,3725,176
|
|
20231128,114300,3556624140,3725,3725,3725,3720,162
|
|
20231128,114200,3556021200,3725,3720,3725,3720,334
|
|
20231128,114100,3554777860,3720,3725,3725,3720,931
|
|
20231128,114000,3551312035,3725,3720,3725,3720,234
|
|
20231128,113900,3550440520,3720,3725,3730,3720,3747
|
|
20231128,113800,3536498355,3725,3725,3730,3720,1276
|
|
20231128,113700,3531749985,3725,3725,3725,3720,1666
|
|
20231128,113600,3525544530,3720,3720,3725,3715,1219
|
|
20231128,113500,3521007785,3720,3720,3725,3720,2776
|
|
20231128,113400,3510680950,3720,3725,3725,3720,239
|
|
20231128,113300,3509791555,3725,3720,3725,3720,2528
|
|
20231128,113200,3500386385,3720,3720,3720,3715,3630
|
|
20231128,113100,3486883165,3720,3725,3725,3720,4559
|
|
20231128,113000,3469923575,3725,3725,3730,3720,8245
|
|
20231128,112900,3439226415,3725,3730,3730,3725,7099
|
|
20231128,112800,3412778910,3730,3730,3735,3730,1414
|
|
20231128,112700,3407504550,3730,3730,3735,3725,3712
|
|
20231128,112600,3393659260,3730,3730,3735,3725,1377
|
|
20231128,112500,3388523520,3725,3725,3730,3725,597
|
|
20231128,112400,3386299690,3725,3740,3740,3725,6901
|
|
20231128,112300,3360543670,3735,3735,3735,3735,324
|
|
20231128,112200,3359333530,3745,3735,3745,3735,472
|
|
20231128,112100,3357570170,3735,3740,3745,3735,901
|
|
20231128,112000,3354200365,3740,3740,3740,3735,2134
|
|
20231128,111900,3346219355,3740,3740,3750,3740,991
|
|
20231128,111800,3342511105,3740,3750,3750,3740,1972
|
|
20231128,111700,3335125660,3745,3755,3755,3745,1359
|
|
20231128,111600,3330030185,3755,3755,3760,3755,1708
|
|
20231128,111500,3323614655,3760,3750,3760,3750,291
|
|
20231128,111400,3322522335,3750,3755,3755,3750,208
|
|
20231128,111300,3321741675,3755,3755,3760,3750,1477
|
|
20231128,111200,3316194105,3755,3750,3755,3745,741
|
|
20231128,111100,3313415910,3750,3745,3750,3745,290
|
|
20231128,111000,3312328795,3755,3745,3760,3745,413
|
|
20231128,110900,3310778855,3745,3745,3745,3740,862
|
|
20231128,110800,3307551095,3740,3745,3745,3740,200
|
|
20231128,110700,3306802655,3740,3745,3745,3740,785
|
|
20231128,110600,3303865820,3745,3750,3760,3740,857
|
|
20231128,110500,3300656550,3750,3750,3760,3745,667
|
|
20231128,110400,3298154435,3760,3750,3760,3745,2555
|
|
20231128,110300,3288551980,3750,3750,3755,3750,3426
|
|
20231128,110200,3275699755,3750,3740,3750,3740,430
|
|
20231128,110100,3274088100,3730,3745,3745,3730,7195
|
|
20231128,110000,3247192145,3745,3740,3745,3740,1969
|
|
20231128,105900,3239818780,3740,3735,3740,3735,315
|
|
20231128,105800,3238641655,3735,3745,3745,3735,1611
|
|
20231128,105700,3232613895,3740,3745,3745,3740,329
|
|
20231128,105600,3231383290,3745,3745,3745,3740,685
|
|
20231128,105500,3228819730,3745,3740,3755,3740,1745
|
|
20231128,105400,3222292030,3740,3750,3750,3740,7847
|
|
20231128,105300,3192932555,3745,3745,3755,3745,1704
|
|
20231128,105200,3186549680,3745,3745,3745,3745,379
|
|
20231128,105100,3185130325,3745,3755,3755,3745,9796
|
|
20231128,105000,3148371880,3755,3755,3760,3755,1149
|
|
20231128,104900,3144052715,3755,3755,3755,3755,565
|
|
20231128,104800,3141931140,3755,3760,3760,3755,1152
|
|
20231128,104700,3137604995,3760,3755,3760,3755,333
|
|
20231128,104600,3136353390,3755,3760,3760,3755,1361
|
|
20231128,104500,3131238045,3760,3760,3765,3760,905
|
|
20231128,104400,3127835230,3760,3765,3765,3760,790
|
|
20231128,104300,3124864670,3765,3770,3770,3760,553
|
|
20231128,104200,3122781980,3765,3760,3765,3760,463
|
|
20231128,104100,3121039860,3760,3775,3775,3760,528
|
|
20231128,104000,3119054275,3775,3755,3775,3755,199
|
|
20231128,103900,3118306490,3750,3750,3750,3745,6094
|
|
20231128,103800,3095454390,3750,3745,3755,3745,3649
|
|
20231128,103700,3081772530,3745,3745,3745,3745,1361
|
|
20231128,103600,3076675585,3755,3750,3755,3745,6892
|
|
20231128,103500,3050829240,3755,3755,3755,3750,1238
|
|
20231128,103400,3046185725,3750,3755,3760,3750,2205
|
|
20231128,103300,3037905960,3755,3760,3760,3755,4928
|
|
20231128,103200,3019393375,3760,3775,3775,3760,1061
|
|
20231128,103100,3015398440,3770,3775,3775,3770,888
|
|
20231128,103000,3012048350,3775,3780,3780,3775,361
|
|
20231128,102900,3010684150,3785,3785,3785,3775,658
|
|
20231128,102800,3008197775,3780,3770,3780,3770,723
|
|
20231128,102700,3005467100,3770,3775,3780,3760,2544
|
|
20231128,102600,2995882310,3775,3780,3785,3775,2068
|
|
20231128,102500,2988071780,3785,3800,3800,3785,2648
|
|
20231128,102400,2978027850,3800,3805,3805,3795,8953
|
|
20231128,102300,2943979695,3805,3785,3805,3780,7198
|
|
20231128,102200,2916646575,3780,3785,3795,3780,2754
|
|
20231128,102100,2906222165,3785,3800,3800,3785,7490
|
|
20231128,102000,2877834610,3785,3775,3800,3775,8585
|
|
20231128,101900,2845346700,3775,3765,3775,3765,5004
|
|
20231128,101800,2826496670,3765,3770,3770,3765,2316
|
|
20231128,101700,2817771755,3765,3765,3770,3765,3848
|
|
20231128,101600,2803279870,3765,3770,3770,3765,2683
|
|
20231128,101500,2793167735,3770,3770,3775,3770,2922
|
|
20231128,101400,2782151790,3775,3760,3780,3760,11363
|
|
20231128,101300,2739280635,3755,3755,3760,3755,3816
|
|
20231128,101200,2724939465,3760,3755,3760,3750,866
|
|
20231128,101100,2721689070,3750,3750,3760,3750,1334
|
|
20231128,101000,2716678190,3755,3745,3755,3740,2062
|
|
20231128,100900,2708951170,3750,3755,3760,3750,8876
|
|
20231128,100800,2675636720,3750,3745,3765,3730,14270
|
|
20231128,100700,2622145545,3745,3720,3745,3720,16509
|
|
20231128,100600,2560540560,3725,3720,3730,3720,1519
|
|
20231128,100500,2554878485,3720,3720,3730,3715,5506
|
|
20231128,100400,2534370100,3720,3720,3725,3710,10408
|
|
20231128,100300,2495712325,3720,3725,3725,3720,8306
|
|
20231128,100200,2464806055,3725,3725,3725,3720,10898
|
|
20231128,100100,2424244010,3725,3720,3730,3720,1855
|
|
20231128,100000,2417331080,3720,3730,3730,3715,6269
|
|
20231128,095900,2394005925,3730,3725,3730,3710,17167
|
|
20231128,095800,2330179910,3715,3730,3735,3715,9562
|
|
20231128,095700,2294598065,3725,3725,3735,3720,9956
|
|
20231128,095600,2257514165,3725,3725,3740,3720,11173
|
|
20231128,095500,2215870720,3730,3735,3740,3725,10734
|
|
20231128,095400,2175812240,3735,3745,3750,3735,9588
|
|
20231128,095300,2139949875,3745,3750,3755,3745,8281
|
|
20231128,095200,2108897765,3750,3765,3765,3745,13836
|
|
20231128,095100,2056981065,3760,3770,3780,3755,10881
|
|
20231128,095000,2016024585,3765,3785,3790,3765,17652
|
|
20231128,094900,1949431420,3795,3785,3795,3760,19664
|
|
20231128,094800,1875168305,3785,3815,3815,3785,38140
|
|
20231128,094700,1730212275,3810,3810,3815,3810,4993
|
|
20231128,094600,1711183230,3815,3830,3830,3810,9270
|
|
20231128,094500,1675779875,3825,3820,3830,3815,5286
|
|
20231128,094400,1655569615,3820,3820,3825,3815,7045
|
|
20231128,094300,1628659945,3820,3830,3830,3820,6365
|
|
20231128,094200,1604318675,3830,3835,3835,3830,2652
|
|
20231128,094100,1594161345,3835,3830,3835,3830,1821
|
|
20231128,094000,1587184555,3830,3825,3830,3825,4029
|
|
20231128,093900,1571758365,3825,3830,3830,3825,3735
|
|
20231128,093800,1557466290,3830,3825,3835,3825,6217
|
|
20231128,093700,1533655705,3825,3840,3840,3825,1220
|
|
20231128,093600,1528976720,3840,3835,3840,3830,2729
|
|
20231128,093500,1518521315,3835,3840,3840,3830,6127
|
|
20231128,093400,1495033985,3840,3845,3845,3840,2347
|
|
20231128,093300,1486018655,3845,3835,3855,3835,5476
|
|
20231128,093200,1464941225,3835,3835,3840,3830,5881
|
|
20231128,093100,1442365445,3835,3830,3840,3830,2999
|
|
20231128,093000,1430868845,3830,3825,3835,3820,6890
|
|
20231128,092900,1404504010,3820,3845,3850,3820,12176
|
|
20231128,092800,1357807185,3840,3825,3845,3825,6256
|
|
20231128,092700,1333810500,3835,3820,3840,3815,19607
|
|
20231128,092600,1258806285,3820,3825,3830,3815,10121
|
|
20231128,092500,1220136860,3820,3820,3840,3820,3431
|
|
20231128,092400,1207016625,3820,3815,3830,3810,11802
|
|
20231128,092300,1161982045,3815,3830,3830,3810,21687
|
|
20231128,092200,1079202550,3830,3850,3850,3825,21635
|
|
20231128,092100,996178165,3850,3845,3850,3840,6667
|
|
20231128,092000,970530440,3840,3850,3855,3840,10525
|
|
20231128,091900,930078160,3850,3865,3865,3850,22148
|
|
20231128,091800,844660070,3860,3865,3870,3860,8505
|
|
20231128,091700,811802370,3865,3865,3870,3865,9629
|
|
20231128,091600,774581770,3865,3880,3880,3865,17919
|
|
20231128,091500,705206570,3880,3880,3885,3875,4431
|
|
20231128,091400,688014965,3880,3885,3885,3880,4822
|
|
20231128,091300,669304145,3885,3880,3895,3880,2795
|
|
20231128,091200,658448415,3880,3885,3885,3870,6862
|
|
20231128,091100,631826445,3885,3910,3910,3880,6585
|
|
20231128,091000,606201345,3910,3920,3920,3910,3911
|
|
20231128,090900,590871795,3920,3900,3925,3890,4028
|
|
20231128,090800,575088105,3890,3890,3920,3880,14359
|
|
20231128,090700,519186940,3890,3890,3895,3880,11219
|
|
20231128,090600,475569260,3890,3900,3905,3890,9564
|
|
20231128,090500,438275345,3900,3870,3900,3870,8421
|
|
20231128,090400,405628525,3870,3860,3900,3855,13884
|
|
20231128,090300,351958295,3860,3905,3910,3855,26861
|
|
20231128,090200,247671970,3905,3930,3930,3905,16365
|
|
20231128,090100,183660440,3925,3945,3945,3895,9455
|
|
20231128,090000,146658480,3945,3975,3980,3930,35902
|