750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,212700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,212600,70368726450,5730,5730,5730,5730,0
|
|
20231128,212500,70368726450,5730,5730,5730,5730,0
|
|
20231128,212400,70368726450,5730,5730,5730,5730,0
|
|
20231128,212300,70368726450,5730,5730,5730,5730,0
|
|
20231128,212200,70368726450,5730,5730,5730,5730,0
|
|
20231128,212100,70368726450,5730,5730,5730,5730,0
|
|
20231128,212000,70368726450,5730,5730,5730,5730,0
|
|
20231128,211900,70368726450,5730,5730,5730,5730,0
|
|
20231128,211800,70368726450,5730,5730,5730,5730,0
|
|
20231128,211700,70368726450,5730,5730,5730,5730,0
|
|
20231128,211600,70368726450,5730,5730,5730,5730,0
|
|
20231128,211500,70368726450,5730,5730,5730,5730,0
|
|
20231128,211400,70368726450,5730,5730,5730,5730,0
|
|
20231128,211300,70368726450,5730,5730,5730,5730,0
|
|
20231128,211200,70368726450,5730,5730,5730,5730,0
|
|
20231128,211100,70368726450,5730,5730,5730,5730,0
|
|
20231128,211000,70368726450,5730,5730,5730,5730,0
|
|
20231128,210900,70368726450,5730,5730,5730,5730,0
|
|
20231128,210800,70368726450,5730,5730,5730,5730,0
|
|
20231128,210700,70368726450,5730,5730,5730,5730,0
|
|
20231128,210600,70368726450,5730,5730,5730,5730,0
|
|
20231128,210500,70368726450,5730,5730,5730,5730,0
|
|
20231128,210400,70368726450,5730,5730,5730,5730,0
|
|
20231128,210300,70368726450,5730,5730,5730,5730,0
|
|
20231128,210200,70368726450,5730,5730,5730,5730,0
|
|
20231128,210100,70368726450,5730,5730,5730,5730,0
|
|
20231128,210000,70368726450,5730,5730,5730,5730,0
|
|
20231128,205900,70368726450,5730,5730,5730,5730,0
|
|
20231128,205800,70368726450,5730,5730,5730,5730,0
|
|
20231128,205700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,205600,70368726450,5730,5730,5730,5730,0
|
|
20231128,205500,70368726450,5730,5730,5730,5730,0
|
|
20231128,205400,70368726450,5730,5730,5730,5730,0
|
|
20231128,205300,70368726450,5730,5730,5730,5730,0
|
|
20231128,205200,70368726450,5730,5730,5730,5730,0
|
|
20231128,205100,70368726450,5730,5730,5730,5730,0
|
|
20231128,205000,70368726450,5730,5730,5730,5730,0
|
|
20231128,204900,70368726450,5730,5730,5730,5730,0
|
|
20231128,204800,70368726450,5730,5730,5730,5730,0
|
|
20231128,204700,70368726450,5730,5730,5730,5730,0
|
|
20231128,204600,70368726450,5730,5730,5730,5730,0
|
|
20231128,204500,70368726450,5730,5730,5730,5730,0
|
|
20231128,204400,70368726450,5730,5730,5730,5730,0
|
|
20231128,204300,70368726450,5730,5730,5730,5730,0
|
|
20231128,204200,70368726450,5730,5730,5730,5730,0
|
|
20231128,204100,70368726450,5730,5730,5730,5730,0
|
|
20231128,204000,70368726450,5730,5730,5730,5730,0
|
|
20231128,203900,70368726450,5730,5730,5730,5730,0
|
|
20231128,203800,70368726450,5730,5730,5730,5730,0
|
|
20231128,203700,70368726450,5730,5730,5730,5730,0
|
|
20231128,203600,70368726450,5730,5730,5730,5730,0
|
|
20231128,203500,70368726450,5730,5730,5730,5730,0
|
|
20231128,203400,70368726450,5730,5730,5730,5730,0
|
|
20231128,203300,70368726450,5730,5730,5730,5730,0
|
|
20231128,203200,70368726450,5730,5730,5730,5730,0
|
|
20231128,203100,70368726450,5730,5730,5730,5730,0
|
|
20231128,203000,70368726450,5730,5730,5730,5730,0
|
|
20231128,202900,70368726450,5730,5730,5730,5730,0
|
|
20231128,202800,70368726450,5730,5730,5730,5730,0
|
|
20231128,202700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,202600,70368726450,5730,5730,5730,5730,0
|
|
20231128,202500,70368726450,5730,5730,5730,5730,0
|
|
20231128,202400,70368726450,5730,5730,5730,5730,0
|
|
20231128,202300,70368726450,5730,5730,5730,5730,0
|
|
20231128,202200,70368726450,5730,5730,5730,5730,0
|
|
20231128,202100,70368726450,5730,5730,5730,5730,0
|
|
20231128,202000,70368726450,5730,5730,5730,5730,0
|
|
20231128,201900,70368726450,5730,5730,5730,5730,0
|
|
20231128,201800,70368726450,5730,5730,5730,5730,0
|
|
20231128,201700,70368726450,5730,5730,5730,5730,0
|
|
20231128,201600,70368726450,5730,5730,5730,5730,0
|
|
20231128,201500,70368726450,5730,5730,5730,5730,0
|
|
20231128,201400,70368726450,5730,5730,5730,5730,0
|
|
20231128,201300,70368726450,5730,5730,5730,5730,0
|
|
20231128,201200,70368726450,5730,5730,5730,5730,0
|
|
20231128,201100,70368726450,5730,5730,5730,5730,0
|
|
20231128,201000,70368726450,5730,5730,5730,5730,0
|
|
20231128,200900,70368726450,5730,5730,5730,5730,0
|
|
20231128,200800,70368726450,5730,5730,5730,5730,0
|
|
20231128,200700,70368726450,5730,5730,5730,5730,0
|
|
20231128,200600,70368726450,5730,5730,5730,5730,0
|
|
20231128,200500,70368726450,5730,5730,5730,5730,0
|
|
20231128,200400,70368726450,5730,5730,5730,5730,0
|
|
20231128,200300,70368726450,5730,5730,5730,5730,0
|
|
20231128,200200,70368726450,5730,5730,5730,5730,0
|
|
20231128,200100,70368726450,5730,5730,5730,5730,0
|
|
20231128,200000,70368726450,5730,5730,5730,5730,0
|
|
20231128,195900,70368726450,5730,5730,5730,5730,0
|
|
20231128,195800,70368726450,5730,5730,5730,5730,0
|
|
20231128,195700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,195600,70368726450,5730,5730,5730,5730,0
|
|
20231128,195500,70368726450,5730,5730,5730,5730,0
|
|
20231128,195400,70368726450,5730,5730,5730,5730,0
|
|
20231128,195300,70368726450,5730,5730,5730,5730,0
|
|
20231128,195200,70368726450,5730,5730,5730,5730,0
|
|
20231128,195100,70368726450,5730,5730,5730,5730,0
|
|
20231128,195000,70368726450,5730,5730,5730,5730,0
|
|
20231128,194900,70368726450,5730,5730,5730,5730,0
|
|
20231128,194800,70368726450,5730,5730,5730,5730,0
|
|
20231128,194700,70368726450,5730,5730,5730,5730,0
|
|
20231128,194600,70368726450,5730,5730,5730,5730,0
|
|
20231128,194500,70368726450,5730,5730,5730,5730,0
|
|
20231128,194400,70368726450,5730,5730,5730,5730,0
|
|
20231128,194300,70368726450,5730,5730,5730,5730,0
|
|
20231128,194200,70368726450,5730,5730,5730,5730,0
|
|
20231128,194100,70368726450,5730,5730,5730,5730,0
|
|
20231128,194000,70368726450,5730,5730,5730,5730,0
|
|
20231128,193900,70368726450,5730,5730,5730,5730,0
|
|
20231128,193800,70368726450,5730,5730,5730,5730,0
|
|
20231128,193700,70368726450,5730,5730,5730,5730,0
|
|
20231128,193600,70368726450,5730,5730,5730,5730,0
|
|
20231128,193500,70368726450,5730,5730,5730,5730,0
|
|
20231128,193400,70368726450,5730,5730,5730,5730,0
|
|
20231128,193300,70368726450,5730,5730,5730,5730,0
|
|
20231128,193200,70368726450,5730,5730,5730,5730,0
|
|
20231128,193100,70368726450,5730,5730,5730,5730,0
|
|
20231128,193000,70368726450,5730,5730,5730,5730,0
|
|
20231128,192900,70368726450,5730,5730,5730,5730,0
|
|
20231128,192800,70368726450,5730,5730,5730,5730,0
|
|
20231128,192700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,192600,70368726450,5730,5730,5730,5730,0
|
|
20231128,192500,70368726450,5730,5730,5730,5730,0
|
|
20231128,192400,70368726450,5730,5730,5730,5730,0
|
|
20231128,192300,70368726450,5730,5730,5730,5730,0
|
|
20231128,192200,70368726450,5730,5730,5730,5730,0
|
|
20231128,192100,70368726450,5730,5730,5730,5730,0
|
|
20231128,192000,70368726450,5730,5730,5730,5730,0
|
|
20231128,191900,70368726450,5730,5730,5730,5730,0
|
|
20231128,191800,70368726450,5730,5730,5730,5730,0
|
|
20231128,191700,70368726450,5730,5730,5730,5730,0
|
|
20231128,191600,70368726450,5730,5730,5730,5730,0
|
|
20231128,191500,70368726450,5730,5730,5730,5730,0
|
|
20231128,191400,70368726450,5730,5730,5730,5730,0
|
|
20231128,191300,70368726450,5730,5730,5730,5730,0
|
|
20231128,191200,70368726450,5730,5730,5730,5730,0
|
|
20231128,191100,70368726450,5730,5730,5730,5730,0
|
|
20231128,191000,70368726450,5730,5730,5730,5730,0
|
|
20231128,190900,70368726450,5730,5730,5730,5730,0
|
|
20231128,190800,70368726450,5730,5730,5730,5730,0
|
|
20231128,190700,70368726450,5730,5730,5730,5730,0
|
|
20231128,190600,70368726450,5730,5730,5730,5730,0
|
|
20231128,190500,70368726450,5730,5730,5730,5730,0
|
|
20231128,190400,70368726450,5730,5730,5730,5730,0
|
|
20231128,190300,70368726450,5730,5730,5730,5730,0
|
|
20231128,190200,70368726450,5730,5730,5730,5730,0
|
|
20231128,190100,70368726450,5730,5730,5730,5730,0
|
|
20231128,190000,70368726450,5730,5730,5730,5730,0
|
|
20231128,185900,70368726450,5730,5730,5730,5730,0
|
|
20231128,185800,70368726450,5730,5730,5730,5730,0
|
|
20231128,185700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,185600,70368726450,5730,5730,5730,5730,0
|
|
20231128,185500,70368726450,5730,5730,5730,5730,0
|
|
20231128,185400,70368726450,5730,5730,5730,5730,0
|
|
20231128,185300,70368726450,5730,5730,5730,5730,0
|
|
20231128,185200,70368726450,5730,5730,5730,5730,0
|
|
20231128,185100,70368726450,5730,5730,5730,5730,0
|
|
20231128,185000,70368726450,5730,5730,5730,5730,0
|
|
20231128,184900,70368726450,5730,5730,5730,5730,0
|
|
20231128,184800,70368726450,5730,5730,5730,5730,0
|
|
20231128,184700,70368726450,5730,5730,5730,5730,0
|
|
20231128,184600,70368726450,5730,5730,5730,5730,0
|
|
20231128,184500,70368726450,5730,5730,5730,5730,0
|
|
20231128,184400,70368726450,5730,5730,5730,5730,0
|
|
20231128,184300,70368726450,5730,5730,5730,5730,0
|
|
20231128,184200,70368726450,5730,5730,5730,5730,0
|
|
20231128,184100,70368726450,5730,5730,5730,5730,0
|
|
20231128,184000,70368726450,5730,5730,5730,5730,0
|
|
20231128,183900,70368726450,5730,5730,5730,5730,0
|
|
20231128,183800,70368726450,5730,5730,5730,5730,0
|
|
20231128,183700,70368726450,5730,5730,5730,5730,0
|
|
20231128,183600,70368726450,5730,5730,5730,5730,0
|
|
20231128,183500,70368726450,5730,5730,5730,5730,0
|
|
20231128,183400,70368726450,5730,5730,5730,5730,0
|
|
20231128,183300,70368726450,5730,5730,5730,5730,0
|
|
20231128,183200,70368726450,5730,5730,5730,5730,0
|
|
20231128,183100,70368726450,5730,5730,5730,5730,0
|
|
20231128,183000,70368726450,5730,5730,5730,5730,0
|
|
20231128,182900,70368726450,5730,5730,5730,5730,0
|
|
20231128,182800,70368726450,5730,5730,5730,5730,0
|
|
20231128,182700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,182600,70368726450,5730,5730,5730,5730,0
|
|
20231128,182500,70368726450,5730,5730,5730,5730,0
|
|
20231128,182400,70368726450,5730,5730,5730,5730,0
|
|
20231128,182300,70368726450,5730,5730,5730,5730,0
|
|
20231128,182200,70368726450,5730,5730,5730,5730,0
|
|
20231128,182100,70368726450,5730,5730,5730,5730,0
|
|
20231128,182000,70368726450,5730,5730,5730,5730,0
|
|
20231128,181900,70368726450,5730,5730,5730,5730,0
|
|
20231128,181800,70368726450,5730,5730,5730,5730,0
|
|
20231128,181700,70368726450,5730,5730,5730,5730,0
|
|
20231128,181600,70368726450,5730,5730,5730,5730,0
|
|
20231128,181500,70368726450,5730,5730,5730,5730,0
|
|
20231128,181400,70368726450,5730,5730,5730,5730,0
|
|
20231128,181300,70368726450,5730,5730,5730,5730,0
|
|
20231128,181200,70368726450,5730,5730,5730,5730,0
|
|
20231128,181100,70368726450,5730,5730,5730,5730,0
|
|
20231128,181000,70368726450,5730,5730,5730,5730,0
|
|
20231128,180900,70368726450,5730,5730,5730,5730,0
|
|
20231128,180800,70368726450,5730,5730,5730,5730,0
|
|
20231128,180700,70368726450,5730,5730,5730,5730,0
|
|
20231128,180600,70368726450,5730,5730,5730,5730,0
|
|
20231128,180500,70368726450,5730,5730,5730,5730,0
|
|
20231128,180400,70368726450,5730,5730,5730,5730,0
|
|
20231128,180300,70368726450,5730,5730,5730,5730,0
|
|
20231128,180200,70368726450,5730,5730,5730,5730,0
|
|
20231128,180100,70368726450,5730,5730,5730,5730,0
|
|
20231128,180000,70368726450,5730,5730,5730,5730,0
|
|
20231128,175900,70368726450,5730,5730,5730,5730,0
|
|
20231128,175800,70368726450,5730,5730,5730,5730,0
|
|
20231128,175700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,175600,70368726450,5730,5730,5730,5730,0
|
|
20231128,175500,70368726450,5730,5730,5730,5730,0
|
|
20231128,175400,70368726450,5730,5730,5730,5730,0
|
|
20231128,175300,70368726450,5730,5730,5730,5730,0
|
|
20231128,175200,70368726450,5730,5730,5730,5730,0
|
|
20231128,175100,70368726450,5730,5730,5730,5730,0
|
|
20231128,175000,70368726450,5730,5730,5730,5730,0
|
|
20231128,174900,70368726450,5730,5730,5730,5730,0
|
|
20231128,174800,70368726450,5730,5730,5730,5730,0
|
|
20231128,174700,70368726450,5730,5730,5730,5730,0
|
|
20231128,174600,70368726450,5730,5730,5730,5730,0
|
|
20231128,174500,70368726450,5730,5730,5730,5730,0
|
|
20231128,174400,70368726450,5730,5730,5730,5730,0
|
|
20231128,174300,70368726450,5730,5730,5730,5730,0
|
|
20231128,174200,70368726450,5730,5730,5730,5730,0
|
|
20231128,174100,70368726450,5730,5730,5730,5730,0
|
|
20231128,174000,70368726450,5730,5730,5730,5730,0
|
|
20231128,173900,70368726450,5730,5730,5730,5730,0
|
|
20231128,173800,70368726450,5730,5730,5730,5730,0
|
|
20231128,173700,70368726450,5730,5730,5730,5730,0
|
|
20231128,173600,70368726450,5730,5730,5730,5730,0
|
|
20231128,173500,70368726450,5730,5730,5730,5730,0
|
|
20231128,173400,70368726450,5730,5730,5730,5730,0
|
|
20231128,173300,70368726450,5730,5730,5730,5730,0
|
|
20231128,173200,70368726450,5730,5730,5730,5730,0
|
|
20231128,173100,70368726450,5730,5730,5730,5730,0
|
|
20231128,173000,70368726450,5730,5730,5730,5730,0
|
|
20231128,172900,70368726450,5730,5730,5730,5730,0
|
|
20231128,172800,70368726450,5730,5730,5730,5730,0
|
|
20231128,172700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,172600,70368726450,5730,5730,5730,5730,0
|
|
20231128,172500,70368726450,5730,5730,5730,5730,0
|
|
20231128,172400,70368726450,5730,5730,5730,5730,0
|
|
20231128,172300,70368726450,5730,5730,5730,5730,0
|
|
20231128,172200,70368726450,5730,5730,5730,5730,0
|
|
20231128,172100,70368726450,5730,5730,5730,5730,0
|
|
20231128,172000,70368726450,5730,5730,5730,5730,0
|
|
20231128,171900,70368726450,5730,5730,5730,5730,0
|
|
20231128,171800,70368726450,5730,5730,5730,5730,0
|
|
20231128,171700,70368726450,5730,5730,5730,5730,0
|
|
20231128,171600,70368726450,5730,5730,5730,5730,0
|
|
20231128,171500,70368726450,5730,5730,5730,5730,0
|
|
20231128,171400,70368726450,5730,5730,5730,5730,0
|
|
20231128,171300,70368726450,5730,5730,5730,5730,0
|
|
20231128,171200,70368726450,5730,5730,5730,5730,0
|
|
20231128,171100,70368726450,5730,5730,5730,5730,0
|
|
20231128,171000,70368726450,5730,5730,5730,5730,0
|
|
20231128,170900,70368726450,5730,5730,5730,5730,0
|
|
20231128,170800,70368726450,5730,5730,5730,5730,0
|
|
20231128,170700,70368726450,5730,5730,5730,5730,0
|
|
20231128,170600,70368726450,5730,5730,5730,5730,0
|
|
20231128,170500,70368726450,5730,5730,5730,5730,0
|
|
20231128,170400,70368726450,5730,5730,5730,5730,0
|
|
20231128,170300,70368726450,5730,5730,5730,5730,0
|
|
20231128,170200,70368726450,5730,5730,5730,5730,0
|
|
20231128,170100,70368726450,5730,5730,5730,5730,0
|
|
20231128,170000,70368726450,5730,5730,5730,5730,0
|
|
20231128,165900,70368726450,5730,5730,5730,5730,0
|
|
20231128,165800,70368726450,5730,5730,5730,5730,0
|
|
20231128,165700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,165600,70368726450,5730,5730,5730,5730,0
|
|
20231128,165500,70368726450,5730,5730,5730,5730,0
|
|
20231128,165400,70368726450,5730,5730,5730,5730,0
|
|
20231128,165300,70368726450,5730,5730,5730,5730,0
|
|
20231128,165200,70368726450,5730,5730,5730,5730,0
|
|
20231128,165100,70368726450,5730,5730,5730,5730,0
|
|
20231128,165000,70368726450,5730,5730,5730,5730,0
|
|
20231128,164900,70368726450,5730,5730,5730,5730,0
|
|
20231128,164800,70368726450,5730,5730,5730,5730,0
|
|
20231128,164700,70368726450,5730,5730,5730,5730,0
|
|
20231128,164600,70368726450,5730,5730,5730,5730,0
|
|
20231128,164500,70368726450,5730,5730,5730,5730,0
|
|
20231128,164400,70368726450,5730,5730,5730,5730,0
|
|
20231128,164300,70368726450,5730,5730,5730,5730,0
|
|
20231128,164200,70368726450,5730,5730,5730,5730,0
|
|
20231128,164100,70368726450,5730,5730,5730,5730,0
|
|
20231128,164000,70368726450,5730,5730,5730,5730,0
|
|
20231128,163900,70368726450,5730,5730,5730,5730,0
|
|
20231128,163800,70368726450,5730,5730,5730,5730,0
|
|
20231128,163700,70368726450,5730,5730,5730,5730,0
|
|
20231128,163600,70368726450,5730,5730,5730,5730,0
|
|
20231128,163500,70368726450,5730,5730,5730,5730,0
|
|
20231128,163400,70368726450,5730,5730,5730,5730,0
|
|
20231128,163300,70368726450,5730,5730,5730,5730,0
|
|
20231128,163200,70368726450,5730,5730,5730,5730,0
|
|
20231128,163100,70368726450,5730,5730,5730,5730,0
|
|
20231128,163000,70368726450,5730,5730,5730,5730,0
|
|
20231128,162900,70368726450,5730,5730,5730,5730,0
|
|
20231128,162800,70368726450,5730,5730,5730,5730,0
|
|
20231128,162700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,162600,70368726450,5730,5730,5730,5730,0
|
|
20231128,162500,70368726450,5730,5730,5730,5730,0
|
|
20231128,162400,70368726450,5730,5730,5730,5730,0
|
|
20231128,162300,70368726450,5730,5730,5730,5730,0
|
|
20231128,162200,70368726450,5730,5730,5730,5730,0
|
|
20231128,162100,70368726450,5730,5730,5730,5730,0
|
|
20231128,162000,70368726450,5730,5730,5730,5730,0
|
|
20231128,161900,70368726450,5730,5730,5730,5730,0
|
|
20231128,161800,70368726450,5730,5730,5730,5730,0
|
|
20231128,161700,70368726450,5730,5730,5730,5730,0
|
|
20231128,161600,70368726450,5730,5730,5730,5730,0
|
|
20231128,161500,70368726450,5730,5730,5730,5730,0
|
|
20231128,161400,70368726450,5730,5730,5730,5730,0
|
|
20231128,161300,70368726450,5730,5730,5730,5730,0
|
|
20231128,161200,70368726450,5730,5730,5730,5730,0
|
|
20231128,161100,70368726450,5730,5730,5730,5730,0
|
|
20231128,161000,70368726450,5730,5730,5730,5730,0
|
|
20231128,160900,70368726450,5730,5730,5730,5730,0
|
|
20231128,160800,70368726450,5730,5730,5730,5730,0
|
|
20231128,160700,70368726450,5730,5730,5730,5730,0
|
|
20231128,160600,70368726450,5730,5730,5730,5730,0
|
|
20231128,160500,70368726450,5730,5730,5730,5730,0
|
|
20231128,160400,70368726450,5730,5730,5730,5730,0
|
|
20231128,160300,70368726450,5730,5730,5730,5730,0
|
|
20231128,160200,70368726450,5730,5730,5730,5730,0
|
|
20231128,160100,70368726450,5730,5730,5730,5730,0
|
|
20231128,160000,70368726450,5730,5730,5730,5730,0
|
|
20231128,155900,70368726450,5730,5730,5730,5730,0
|
|
20231128,155800,70368726450,5730,5730,5730,5730,0
|
|
20231128,155700,70368726450,5730,5730,5730,5730,77869
|
|
20231128,155600,70368726450,5730,5730,5730,5730,0
|
|
20231128,155500,70368726450,5730,5730,5730,5730,0
|
|
20231128,155400,70368726450,5730,5730,5730,5730,0
|
|
20231128,155300,70368726450,5730,5730,5730,5730,0
|
|
20231128,155200,70368726450,5730,5730,5730,5730,0
|
|
20231128,155100,70368726450,5730,5730,5730,5730,0
|
|
20231128,155000,70368726450,5730,5730,5730,5730,0
|
|
20231128,154900,70368726450,5730,5730,5730,5730,0
|
|
20231128,154800,70368726450,5730,5730,5730,5730,0
|
|
20231128,154700,70368726450,5730,5730,5730,5730,0
|
|
20231128,154600,70368726450,5730,5730,5730,5730,0
|
|
20231128,154500,70368726450,5730,5730,5730,5730,0
|
|
20231128,154400,70368726450,5730,5730,5730,5730,0
|
|
20231128,154300,70368726450,5730,5730,5730,5730,0
|
|
20231128,154200,70368726450,5730,5730,5730,5730,0
|
|
20231128,154100,70368726450,5730,5730,5730,5730,0
|
|
20231128,154000,70368726450,5730,5730,5730,5730,0
|
|
20231128,153900,70368726450,5730,5730,5730,5730,0
|
|
20231128,153800,70368726450,5730,5730,5730,5730,0
|
|
20231128,153700,70368726450,5730,5730,5730,5730,0
|
|
20231128,153600,70368726450,5730,5730,5730,5730,0
|
|
20231128,153500,70368726450,5730,5730,5730,5730,0
|
|
20231128,153400,70368726450,5730,5730,5730,5730,0
|
|
20231128,153300,70368726450,5730,5730,5730,5730,0
|
|
20231128,153200,70368726450,5730,5730,5730,5730,0
|
|
20231128,153100,70368726450,5730,5730,5730,5730,0
|
|
20231128,153000,70368726450,5730,5730,5730,5730,77869
|
|
20231128,152900,69922537080,5680,5680,5680,5680,0
|
|
20231128,152800,69922537080,5680,5680,5680,5680,0
|
|
20231128,152700,69922537080,5680,5680,5680,5680,0
|
|
20231128,152600,69922537080,5680,5680,5680,5680,0
|
|
20231128,152500,69922537080,5680,5680,5680,5680,0
|
|
20231128,152400,69922537080,5680,5680,5680,5680,0
|
|
20231128,152300,69922537080,5680,5680,5680,5680,0
|
|
20231128,152200,69922537080,5680,5680,5680,5680,0
|
|
20231128,152100,69922537080,5680,5680,5680,5680,0
|
|
20231128,152000,69922537080,5680,5680,5680,5680,0
|
|
20231128,151900,69922537080,5680,5660,5680,5630,15369
|
|
20231128,151800,69835603920,5660,5680,5680,5650,13052
|
|
20231128,151700,69761618980,5670,5680,5700,5670,29431
|
|
20231128,151600,69594292550,5690,5630,5690,5620,20519
|
|
20231128,151500,69478313840,5640,5600,5650,5590,17656
|
|
20231128,151400,69379085310,5600,5600,5610,5590,11356
|
|
20231128,151300,69315500160,5600,5610,5620,5590,12106
|
|
20231128,151200,69247710760,5610,5600,5610,5590,5507
|
|
20231128,151100,69216889000,5600,5610,5620,5580,16301
|
|
20231128,151000,69125644900,5610,5620,5630,5600,13827
|
|
20231128,150900,69048010200,5620,5600,5630,5600,10111
|
|
20231128,150800,68991236800,5610,5600,5610,5600,5785
|
|
20231128,150700,68958821900,5600,5610,5630,5600,13959
|
|
20231128,150600,68880468820,5590,5610,5620,5590,14834
|
|
20231128,150500,68797368630,5610,5580,5610,5580,8847
|
|
20231128,150400,68747846130,5590,5560,5600,5550,18459
|
|
20231128,150300,68644916280,5560,5560,5570,5550,11667
|
|
20231128,150200,68580013070,5560,5560,5570,5550,14009
|
|
20231128,150100,68502171270,5560,5550,5570,5520,33093
|
|
20231128,150000,68318897350,5540,5560,5590,5530,31053
|
|
20231128,145900,68146411050,5560,5540,5580,5540,25948
|
|
20231128,145800,68002356110,5540,5610,5610,5530,70236
|
|
20231128,145700,67611557870,5600,5600,5610,5590,13724
|
|
20231128,145600,67534744340,5590,5620,5620,5580,27255
|
|
20231128,145500,67382147400,5620,5600,5630,5600,35607
|
|
20231128,145400,67182602110,5600,5620,5640,5590,41098
|
|
20231128,145300,66952165110,5610,5640,5650,5590,44437
|
|
20231128,145200,66702800890,5640,5640,5650,5610,45162
|
|
20231128,145100,66448717820,5620,5680,5680,5600,66306
|
|
20231128,145000,66075500630,5680,5760,5830,5680,123651
|
|
20231128,144900,65365847690,5740,5780,5790,5730,13121
|
|
20231128,144800,65290269840,5780,5770,5790,5760,4754
|
|
20231128,144700,65262807760,5770,5760,5770,5740,6325
|
|
20231128,144600,65226408120,5750,5770,5770,5750,8565
|
|
20231128,144500,65177043250,5770,5770,5770,5730,32934
|
|
20231128,144400,64987975420,5770,5810,5820,5740,44462
|
|
20231128,144300,64731338330,5820,5820,5830,5820,6118
|
|
20231128,144200,64695725860,5820,5820,5830,5810,5418
|
|
20231128,144100,64664186740,5820,5820,5840,5810,6328
|
|
20231128,144000,64627363130,5830,5820,5830,5810,4242
|
|
20231128,143900,64602679200,5820,5820,5820,5800,7818
|
|
20231128,143800,64557265250,5810,5810,5820,5800,9595
|
|
20231128,143700,64501570440,5820,5820,5820,5810,2046
|
|
20231128,143600,64489671780,5810,5810,5830,5810,4832
|
|
20231128,143500,64461558090,5820,5810,5830,5810,6973
|
|
20231128,143400,64421016370,5810,5840,5860,5800,21473
|
|
20231128,143300,64295989900,5840,5860,5860,5830,4489
|
|
20231128,143200,64269758230,5850,5850,5860,5840,3974
|
|
20231128,143100,64246523700,5850,5870,5870,5830,10378
|
|
20231128,143000,64185829960,5870,5880,5880,5860,19393
|
|
20231128,142900,64071976950,5880,5850,5880,5840,22221
|
|
20231128,142800,63941808530,5850,5820,5850,5810,9579
|
|
20231128,142700,63885857430,5820,5810,5820,5810,3419
|
|
20231128,142600,63865981690,5810,5810,5820,5790,2924
|
|
20231128,142500,63849007320,5810,5810,5810,5800,4272
|
|
20231128,142400,63824195620,5810,5810,5820,5810,3621
|
|
20231128,142300,63803128450,5810,5770,5810,5770,4976
|
|
20231128,142200,63774325680,5770,5800,5800,5770,9819
|
|
20231128,142100,63717558950,5790,5810,5820,5790,8635
|
|
20231128,142000,63667503620,5800,5820,5820,5790,6225
|
|
20231128,141900,63631360720,5820,5820,5830,5800,7822
|
|
20231128,141800,63585860020,5820,5800,5830,5780,8058
|
|
20231128,141700,63539033080,5780,5760,5800,5760,18992
|
|
20231128,141600,63429227300,5770,5790,5790,5760,9686
|
|
20231128,141500,63373304920,5790,5760,5790,5760,6335
|
|
20231128,141400,63336783040,5760,5770,5770,5750,9011
|
|
20231128,141300,63284881920,5770,5800,5800,5770,4759
|
|
20231128,141200,63257376130,5800,5800,5820,5790,6122
|
|
20231128,141100,63221849960,5800,5790,5820,5770,7186
|
|
20231128,141000,63180189810,5790,5800,5800,5760,13346
|
|
20231128,140900,63103065040,5790,5780,5790,5770,3911
|
|
20231128,140800,63080457920,5780,5770,5790,5770,5931
|
|
20231128,140700,63046174480,5770,5780,5780,5770,822
|
|
20231128,140600,63041426710,5770,5790,5800,5770,6233
|
|
20231128,140500,63005349370,5790,5760,5790,5740,9847
|
|
20231128,140400,62948490490,5760,5750,5760,5730,6918
|
|
20231128,140300,62908766000,5750,5760,5770,5740,3953
|
|
20231128,140200,62886024960,5750,5750,5780,5720,16641
|
|
20231128,140100,62790451770,5750,5770,5780,5740,26861
|
|
20231128,140000,62635960890,5770,5770,5790,5760,12615
|
|
20231128,135900,62563177740,5770,5780,5800,5770,4706
|
|
20231128,135800,62535967120,5780,5790,5800,5780,4838
|
|
20231128,135700,62507964370,5800,5790,5800,5770,3526
|
|
20231128,135600,62487557440,5790,5780,5790,5760,12823
|
|
20231128,135500,62413520230,5770,5790,5790,5770,7079
|
|
20231128,135400,62372604020,5790,5810,5810,5780,2453
|
|
20231128,135300,62358397330,5800,5800,5820,5790,2431
|
|
20231128,135200,62344281890,5790,5780,5830,5770,7541
|
|
20231128,135100,62300630910,5780,5780,5790,5760,21580
|
|
20231128,135000,62176080200,5780,5810,5810,5770,15460
|
|
20231128,134900,62086494980,5820,5830,5850,5810,14683
|
|
20231128,134800,62000896550,5840,5820,5840,5820,5995
|
|
20231128,134700,61965954590,5820,5800,5830,5790,12906
|
|
20231128,134600,61891001900,5800,5810,5810,5740,77799
|
|
20231128,134500,61441772420,5810,5830,5840,5810,18245
|
|
20231128,134400,61335602450,5830,5850,5860,5810,19938
|
|
20231128,134300,61219385290,5860,5860,5880,5850,2312
|
|
20231128,134200,61205834490,5860,5880,5900,5840,21054
|
|
20231128,134100,61082227640,5870,5850,5880,5850,8605
|
|
20231128,134000,61031708280,5860,5850,5860,5840,3512
|
|
20231128,133900,61011167140,5850,5860,5860,5840,3140
|
|
20231128,133800,60992808050,5860,5870,5870,5830,13012
|
|
20231128,133700,60916783770,5870,5860,5870,5840,28089
|
|
20231128,133600,60752395570,5870,5880,5890,5860,5992
|
|
20231128,133500,60717193130,5880,5900,5910,5840,40977
|
|
20231128,133400,60476420210,5900,5930,5930,5900,10765
|
|
20231128,133300,60412822230,5920,5920,5940,5920,10333
|
|
20231128,133200,60351578490,5910,5900,5920,5890,12343
|
|
20231128,133100,60278678240,5890,5900,5910,5880,7113
|
|
20231128,133000,60236775890,5910,5900,5910,5880,14951
|
|
20231128,132900,60148576670,5900,5910,5910,5890,12438
|
|
20231128,132800,60075200290,5910,5910,5930,5900,12818
|
|
20231128,132700,59999439110,5900,5890,5910,5880,5838
|
|
20231128,132600,59965002420,5890,5910,5920,5870,13218
|
|
20231128,132500,59887083200,5910,5900,5910,5880,13007
|
|
20231128,132400,59810367300,5900,5880,5920,5870,20662
|
|
20231128,132300,59688604980,5890,5890,5890,5850,10291
|
|
20231128,132200,59628219450,5890,5840,5890,5840,19367
|
|
20231128,132100,59514537620,5840,5840,5860,5820,19058
|
|
20231128,132000,59403286010,5840,5860,5880,5830,46467
|
|
20231128,131900,59131587650,5870,5870,5880,5840,35786
|
|
20231128,131800,58921908060,5860,5780,5860,5780,31932
|
|
20231128,131700,58735958190,5790,5850,5850,5760,66124
|
|
20231128,131600,58352850310,5850,5850,5900,5830,34304
|
|
20231128,131500,58151750750,5850,5820,5870,5810,47993
|
|
20231128,131400,57871660800,5860,5920,5930,5820,76781
|
|
20231128,131300,57420345640,5930,6010,6020,5910,37484
|
|
20231128,131200,57197396380,6010,5920,6010,5910,26396
|
|
20231128,131100,57039812350,5930,5990,5990,5900,45242
|
|
20231128,131000,56771030200,5980,6010,6030,5960,29944
|
|
20231128,130900,56591922400,6010,5980,6030,5970,50855
|
|
20231128,130800,56286781090,5990,6040,6090,5960,81760
|
|
20231128,130700,55792565440,6040,6000,6050,5990,59260
|
|
20231128,130600,55435766240,6000,6020,6040,5900,129864
|
|
20231128,130500,54660640860,6030,6140,6150,6010,172387
|
|
20231128,130400,53614050860,6150,6140,6170,6080,242702
|
|
20231128,130300,52124371530,6130,6040,6140,6010,284986
|
|
20231128,130200,50391026080,6040,5930,6070,5930,126950
|
|
20231128,130100,49628606440,5930,5910,5930,5900,23072
|
|
20231128,130000,49492012830,5910,5910,5920,5890,15366
|
|
20231128,125900,49401264090,5900,5900,5910,5890,9460
|
|
20231128,125800,49345450000,5900,5890,5900,5870,9987
|
|
20231128,125700,49286702840,5880,5890,5900,5880,16585
|
|
20231128,125600,49188970120,5890,5870,5910,5870,24576
|
|
20231128,125500,49044128880,5870,5840,5880,5840,9032
|
|
20231128,125400,48991134520,5840,5880,5890,5830,19600
|
|
20231128,125300,48876138980,5870,5850,5880,5850,13324
|
|
20231128,125200,48798049280,5850,5830,5870,5830,13777
|
|
20231128,125100,48717419780,5820,5830,5840,5810,5223
|
|
20231128,125000,48686998930,5830,5820,5840,5810,7251
|
|
20231128,124900,48644738580,5820,5830,5830,5810,5239
|
|
20231128,124800,48614247910,5830,5800,5840,5800,5947
|
|
20231128,124700,48579633380,5800,5800,5810,5770,12418
|
|
20231128,124600,48507752510,5780,5790,5800,5760,23124
|
|
20231128,124500,48374204730,5780,5800,5800,5780,7449
|
|
20231128,124400,48331074140,5800,5790,5800,5790,11357
|
|
20231128,124300,48265281500,5800,5810,5810,5780,12511
|
|
20231128,124200,48192802900,5810,5810,5820,5800,6321
|
|
20231128,124100,48156126960,5810,5830,5830,5800,8220
|
|
20231128,124000,48108374510,5830,5820,5830,5810,5367
|
|
20231128,123900,48077134800,5820,5820,5840,5810,4123
|
|
20231128,123800,48053141660,5820,5810,5840,5810,3263
|
|
20231128,123700,48034134080,5810,5820,5830,5810,13477
|
|
20231128,123600,47955803330,5830,5820,5830,5810,8179
|
|
20231128,123500,47908200750,5820,5830,5830,5820,5704
|
|
20231128,123400,47874990630,5820,5830,5840,5820,5147
|
|
20231128,123300,47844987780,5830,5840,5850,5820,18564
|
|
20231128,123200,47736705980,5840,5830,5850,5820,10114
|
|
20231128,123100,47677658780,5840,5840,5850,5820,13427
|
|
20231128,123000,47599341630,5850,5850,5860,5840,6360
|
|
20231128,122900,47562126980,5860,5840,5860,5840,8723
|
|
20231128,122800,47511148040,5840,5850,5860,5840,5598
|
|
20231128,122700,47478406140,5850,5870,5890,5850,22442
|
|
20231128,122600,47346574460,5870,5820,5870,5810,19188
|
|
20231128,122500,47234304460,5820,5840,5840,5810,8188
|
|
20231128,122400,47186575090,5840,5830,5850,5830,10084
|
|
20231128,122300,47127692460,5830,5790,5840,5770,20348
|
|
20231128,122200,47009417160,5800,5820,5830,5770,73622
|
|
20231128,122100,46582813170,5830,5840,5840,5810,16771
|
|
20231128,122000,46485133740,5840,5850,5860,5830,6548
|
|
20231128,121900,46446857540,5830,5850,5860,5830,16134
|
|
20231128,121800,46352594280,5850,5850,5870,5840,13417
|
|
20231128,121700,46274094100,5860,5830,5870,5820,22594
|
|
20231128,121600,46142357420,5830,5870,5880,5820,14773
|
|
20231128,121500,46055960140,5880,5840,5880,5840,10808
|
|
20231128,121400,45992646640,5840,5830,5850,5810,20587
|
|
20231128,121300,45872803190,5820,5840,5860,5820,15178
|
|
20231128,121200,45784254520,5840,5840,5890,5810,40057
|
|
20231128,121100,45550536690,5840,5870,5880,5820,24488
|
|
20231128,121000,45407543970,5880,5860,5890,5820,28062
|
|
20231128,120900,45243612070,5860,5900,5910,5820,39476
|
|
20231128,120800,45012358950,5900,5920,5940,5880,29930
|
|
20231128,120700,44835472570,5920,5900,5970,5890,27757
|
|
20231128,120600,44670915860,5900,5990,5990,5880,54464
|
|
20231128,120500,44348399450,5970,6010,6030,5950,78826
|
|
20231128,120400,43875667740,6010,5980,6010,5970,73631
|
|
20231128,120300,43434146470,5980,5940,6010,5930,79448
|
|
20231128,120200,42959353290,5950,5990,6000,5910,95969
|
|
20231128,120100,42388872760,6000,5990,6040,5970,206973
|
|
20231128,120000,41146712270,5980,5960,5990,5940,96322
|
|
20231128,115900,40571082230,5950,5890,5980,5880,128577
|
|
20231128,115800,39806370720,5890,5910,5920,5880,33809
|
|
20231128,115700,39606771170,5910,5880,5910,5860,40112
|
|
20231128,115600,39370865160,5880,5930,5930,5870,47344
|
|
20231128,115500,39091401170,5930,5840,5930,5820,71204
|
|
20231128,115400,38672725840,5840,5790,5850,5790,7350
|
|
20231128,115300,38629880280,5790,5830,5830,5770,35824
|
|
20231128,115200,38422197170,5820,5850,5850,5810,17453
|
|
20231128,115100,38320499760,5840,5860,5870,5840,8620
|
|
20231128,115000,38270064600,5870,5840,5870,5820,22661
|
|
20231128,114900,38137750210,5840,5840,5850,5830,8979
|
|
20231128,114800,38085292570,5840,5840,5860,5820,15125
|
|
20231128,114700,37996913580,5840,5830,5860,5820,11548
|
|
20231128,114600,37929439760,5830,5860,5860,5830,12040
|
|
20231128,114500,37859019070,5850,5820,5860,5810,27734
|
|
20231128,114400,37696897100,5820,5860,5860,5810,10397
|
|
20231128,114300,37636279350,5860,5800,5870,5800,20805
|
|
20231128,114200,37514702780,5810,5800,5820,5750,25775
|
|
20231128,114100,37365622550,5800,5850,5850,5760,52219
|
|
20231128,114000,37062894240,5840,5850,5890,5820,67971
|
|
20231128,113900,36665297490,5850,5880,5920,5840,59076
|
|
20231128,113800,36317519830,5890,5920,5920,5850,93144
|
|
20231128,113700,35767925600,5910,5810,5920,5800,148509
|
|
20231128,113600,34896192070,5810,5800,5830,5770,38308
|
|
20231128,113500,34673610170,5800,5790,5820,5750,74958
|
|
20231128,113400,34238684040,5790,5770,5790,5750,20778
|
|
20231128,113300,34118736500,5770,5760,5770,5740,5916
|
|
20231128,113200,34084698440,5750,5750,5760,5740,10050
|
|
20231128,113100,34026903490,5750,5720,5780,5720,37970
|
|
20231128,113000,33808647060,5710,5710,5720,5700,3937
|
|
20231128,112900,33786152070,5700,5710,5710,5690,4120
|
|
20231128,112800,33762684840,5700,5710,5720,5700,4328
|
|
20231128,112700,33737990060,5720,5720,5720,5700,7860
|
|
20231128,112600,33693133340,5720,5710,5730,5700,5638
|
|
20231128,112500,33660901860,5710,5720,5730,5710,6941
|
|
20231128,112400,33621198230,5720,5730,5740,5720,7179
|
|
20231128,112300,33580067790,5730,5720,5730,5710,8957
|
|
20231128,112200,33528847900,5720,5700,5730,5700,11438
|
|
20231128,112100,33463475370,5700,5670,5710,5670,11821
|
|
20231128,112000,33396200220,5680,5700,5710,5660,13805
|
|
20231128,111900,33317724220,5700,5710,5720,5700,5898
|
|
20231128,111800,33284068220,5720,5700,5720,5700,3990
|
|
20231128,111700,33261298430,5700,5720,5730,5700,6708
|
|
20231128,111600,33223007830,5730,5740,5750,5700,13564
|
|
20231128,111500,33145363730,5750,5680,5750,5680,27226
|
|
20231128,111400,32989454590,5680,5690,5700,5680,6784
|
|
20231128,111300,32950868780,5700,5710,5710,5690,10450
|
|
20231128,111200,32891329410,5720,5750,5750,5690,34931
|
|
20231128,111100,32691444010,5740,5710,5750,5680,65239
|
|
20231128,111000,32317378340,5690,5670,5710,5660,22742
|
|
20231128,110900,32187788970,5680,5670,5700,5670,18965
|
|
20231128,110800,32079879930,5680,5670,5680,5660,8274
|
|
20231128,110700,32032916350,5670,5680,5690,5660,6550
|
|
20231128,110600,31995784990,5680,5660,5700,5650,20213
|
|
20231128,110500,31880853030,5660,5630,5660,5630,2964
|
|
20231128,110400,31864106140,5650,5620,5650,5620,6993
|
|
20231128,110300,31824694780,5630,5610,5630,5610,1717
|
|
20231128,110200,31815052050,5610,5630,5630,5610,2500
|
|
20231128,110100,31801002540,5630,5630,5630,5620,1467
|
|
20231128,110000,31792746280,5640,5620,5640,5620,1583
|
|
20231128,105900,31783833920,5620,5630,5640,5620,3593
|
|
20231128,105800,31763603670,5630,5630,5650,5630,5261
|
|
20231128,105700,31733955910,5630,5610,5630,5610,1824
|
|
20231128,105600,31723703640,5600,5620,5630,5600,7306
|
|
20231128,105500,31682695550,5620,5620,5630,5610,4400
|
|
20231128,105400,31657975070,5610,5660,5670,5610,30631
|
|
20231128,105300,31484992000,5650,5660,5670,5640,12078
|
|
20231128,105200,31416617960,5650,5640,5670,5630,23583
|
|
20231128,105100,31283306700,5650,5620,5670,5620,21217
|
|
20231128,105000,31163435870,5630,5600,5630,5590,10711
|
|
20231128,104900,31103388240,5580,5600,5610,5580,10226
|
|
20231128,104800,31046200670,5600,5600,5600,5580,5061
|
|
20231128,104700,31017900880,5600,5610,5620,5600,2193
|
|
20231128,104600,31005594510,5610,5600,5620,5600,2963
|
|
20231128,104500,30988977370,5590,5610,5620,5580,15679
|
|
20231128,104400,30901321030,5610,5610,5630,5610,3856
|
|
20231128,104300,30879675430,5620,5630,5630,5610,3566
|
|
20231128,104200,30859634690,5620,5650,5650,5610,607
|
|
20231128,104100,30856223450,5650,5610,5650,5610,2066
|
|
20231128,104000,30844623840,5610,5620,5620,5600,8977
|
|
20231128,103900,30794324620,5610,5640,5640,5610,15386
|
|
20231128,103800,30707843240,5640,5660,5660,5640,9093
|
|
20231128,103700,30656439150,5660,5650,5660,5650,5350
|
|
20231128,103600,30626191800,5650,5660,5660,5650,3746
|
|
20231128,103500,30605016120,5660,5650,5660,5640,8419
|
|
20231128,103400,30557421270,5660,5650,5660,5630,11281
|
|
20231128,103300,30493723790,5640,5640,5650,5620,15417
|
|
20231128,103200,30406894350,5650,5690,5700,5640,51299
|
|
20231128,103100,30115726400,5690,5660,5710,5640,76171
|
|
20231128,103000,29683060360,5670,5590,5680,5590,58123
|
|
20231128,102900,29355414690,5600,5590,5600,5580,1429
|
|
20231128,102800,29347428950,5590,5590,5600,5560,8501
|
|
20231128,102700,29299997800,5590,5590,5600,5580,4779
|
|
20231128,102600,29273287600,5600,5600,5600,5580,4248
|
|
20231128,102500,29249539420,5600,5570,5600,5570,3089
|
|
20231128,102400,29232272700,5570,5600,5600,5570,8635
|
|
20231128,102300,29184025250,5610,5620,5620,5590,2948
|
|
20231128,102200,29167504900,5620,5610,5620,5600,2737
|
|
20231128,102100,29152147040,5610,5590,5610,5580,2774
|
|
20231128,102000,29136618330,5590,5580,5600,5570,4683
|
|
20231128,101900,29110464300,5590,5590,5600,5580,2792
|
|
20231128,101800,29094855760,5600,5610,5620,5580,11483
|
|
20231128,101700,29030510960,5620,5600,5630,5600,20689
|
|
20231128,101600,28914442330,5590,5580,5600,5570,6563
|
|
20231128,101500,28877802900,5580,5580,5590,5570,4602
|
|
20231128,101400,28852123930,5570,5590,5590,5570,7582
|
|
20231128,101300,28809821010,5580,5590,5590,5580,3582
|
|
20231128,101200,28789813360,5590,5600,5610,5590,6013
|
|
20231128,101100,28756152140,5600,5600,5600,5590,2054
|
|
20231128,101000,28744656020,5590,5600,5600,5570,8822
|
|
20231128,100900,28695361860,5600,5580,5600,5570,5282
|
|
20231128,100800,28665809430,5580,5560,5580,5530,23579
|
|
20231128,100700,28535050600,5560,5540,5570,5530,6795
|
|
20231128,100600,28497336590,5550,5540,5560,5520,29722
|
|
20231128,100500,28332857890,5540,5590,5600,5540,6540
|
|
20231128,100400,28296471280,5600,5580,5610,5570,4767
|
|
20231128,100300,28269808460,5580,5570,5600,5550,8760
|
|
20231128,100200,28221065980,5560,5600,5610,5540,13429
|
|
20231128,100100,28146299570,5610,5580,5610,5570,18811
|
|
20231128,100000,28041025960,5570,5550,5590,5540,10527
|
|
20231128,095900,27982359560,5550,5550,5550,5520,15867
|
|
20231128,095800,27894533080,5540,5550,5560,5540,14675
|
|
20231128,095700,27813055050,5540,5530,5550,5520,17109
|
|
20231128,095600,27718404840,5530,5550,5560,5510,53940
|
|
20231128,095500,27420054430,5560,5600,5610,5550,65520
|
|
20231128,095400,27055011150,5610,5640,5640,5600,20447
|
|
20231128,095300,26940409220,5640,5670,5670,5610,18920
|
|
20231128,095200,26833636020,5670,5640,5670,5630,16363
|
|
20231128,095100,26741158150,5640,5640,5650,5630,23005
|
|
20231128,095000,26611388980,5630,5640,5650,5620,12266
|
|
20231128,094900,26542276130,5640,5630,5640,5600,28723
|
|
20231128,094800,26381077650,5630,5670,5680,5620,18969
|
|
20231128,094700,26273912900,5680,5680,5700,5660,25338
|
|
20231128,094600,26129883100,5680,5640,5690,5630,23982
|
|
20231128,094500,25994164360,5630,5610,5650,5610,15643
|
|
20231128,094400,25906139430,5610,5660,5670,5600,54982
|
|
20231128,094300,25596793710,5660,5680,5690,5640,46682
|
|
20231128,094200,25332401910,5690,5650,5690,5630,21826
|
|
20231128,094100,25208945060,5640,5610,5650,5600,20529
|
|
20231128,094000,25093585560,5620,5650,5650,5600,30086
|
|
20231128,093900,24924289490,5650,5620,5660,5620,26163
|
|
20231128,093800,24776994490,5630,5650,5680,5580,116488
|
|
20231128,093700,24122838080,5650,5680,5690,5630,66109
|
|
20231128,093600,23749087410,5680,5680,5730,5670,49230
|
|
20231128,093500,23468437860,5680,5680,5740,5660,62957
|
|
20231128,093400,23109580520,5660,5740,5740,5650,101864
|
|
20231128,093300,22530314140,5740,5750,5750,5700,57950
|
|
20231128,093200,22198587210,5750,5760,5800,5730,71322
|
|
20231128,093100,21788128440,5760,5850,5880,5750,97112
|
|
20231128,093000,21224723020,5880,5990,5990,5820,152533
|
|
20231128,092900,20326458650,5990,5890,6050,5880,315521
|
|
20231128,092800,18442691200,5890,5840,5890,5820,54286
|
|
20231128,092700,18123940610,5840,5810,5860,5810,45848
|
|
20231128,092600,17856159840,5820,5880,5880,5770,49527
|
|
20231128,092500,17568414580,5880,5910,5920,5840,67066
|
|
20231128,092400,17174221170,5910,5820,5930,5810,146029
|
|
20231128,092300,16314479160,5820,5830,5830,5760,56645
|
|
20231128,092200,15986320980,5820,5830,5880,5820,109478
|
|
20231128,092100,15345854970,5830,5780,5840,5740,102848
|
|
20231128,092000,14749262310,5780,5730,5780,5670,129318
|
|
20231128,091900,14009454280,5730,5870,5880,5710,198085
|
|
20231128,091800,12864509160,5870,5860,5950,5830,167192
|
|
20231128,091700,11880412000,5860,5950,6000,5810,413593
|
|
20231128,091600,9434925320,5960,5900,6000,5880,256247
|
|
20231128,091500,7912492070,5870,5870,5870,5870,0
|
|
20231128,091400,7912492070,5870,5790,5870,5770,287430
|
|
20231128,091300,6239017290,5780,5680,5790,5670,163087
|
|
20231128,091200,5304320230,5690,5580,5710,5570,173740
|
|
20231128,091100,4320499760,5580,5540,5590,5540,23955
|
|
20231128,091000,4187103740,5550,5560,5590,5520,57110
|
|
20231128,090900,3869629640,5560,5590,5600,5520,68973
|
|
20231128,090800,3485193880,5590,5480,5600,5470,124782
|
|
20231128,090700,2793893320,5490,5490,5490,5470,12744
|
|
20231128,090600,2724018200,5480,5510,5520,5480,40797
|
|
20231128,090500,2499847670,5510,5530,5530,5500,47353
|
|
20231128,090400,2238758030,5530,5440,5530,5430,62511
|
|
20231128,090300,1894979090,5450,5510,5510,5450,40013
|
|
20231128,090200,1675805000,5490,5550,5550,5480,83390
|
|
20231128,090100,1215476850,5550,5390,5560,5390,161648
|
|
20231128,090000,327996890,5390,5340,5400,5340,60239
|