714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,205100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,205000,3735178520,4400,4400,4400,4400,0
|
|
20241127,204900,3735178520,4400,4400,4400,4400,0
|
|
20241127,204800,3735178520,4400,4400,4400,4400,0
|
|
20241127,204700,3735178520,4400,4400,4400,4400,0
|
|
20241127,204600,3735178520,4400,4400,4400,4400,0
|
|
20241127,204500,3735178520,4400,4400,4400,4400,0
|
|
20241127,204400,3735178520,4400,4400,4400,4400,0
|
|
20241127,204300,3735178520,4400,4400,4400,4400,0
|
|
20241127,204200,3735178520,4400,4400,4400,4400,0
|
|
20241127,204100,3735178520,4400,4400,4400,4400,0
|
|
20241127,204000,3735178520,4400,4400,4400,4400,0
|
|
20241127,203900,3735178520,4400,4400,4400,4400,0
|
|
20241127,203800,3735178520,4400,4400,4400,4400,0
|
|
20241127,203700,3735178520,4400,4400,4400,4400,0
|
|
20241127,203600,3735178520,4400,4400,4400,4400,0
|
|
20241127,203500,3735178520,4400,4400,4400,4400,0
|
|
20241127,203400,3735178520,4400,4400,4400,4400,0
|
|
20241127,203300,3735178520,4400,4400,4400,4400,0
|
|
20241127,203200,3735178520,4400,4400,4400,4400,0
|
|
20241127,203100,3735178520,4400,4400,4400,4400,0
|
|
20241127,203000,3735178520,4400,4400,4400,4400,0
|
|
20241127,202900,3735178520,4400,4400,4400,4400,0
|
|
20241127,202800,3735178520,4400,4400,4400,4400,0
|
|
20241127,202700,3735178520,4400,4400,4400,4400,0
|
|
20241127,202600,3735178520,4400,4400,4400,4400,0
|
|
20241127,202500,3735178520,4400,4400,4400,4400,0
|
|
20241127,202400,3735178520,4400,4400,4400,4400,0
|
|
20241127,202300,3735178520,4400,4400,4400,4400,0
|
|
20241127,202200,3735178520,4400,4400,4400,4400,0
|
|
20241127,202100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,202000,3735178520,4400,4400,4400,4400,0
|
|
20241127,201900,3735178520,4400,4400,4400,4400,0
|
|
20241127,201800,3735178520,4400,4400,4400,4400,0
|
|
20241127,201700,3735178520,4400,4400,4400,4400,0
|
|
20241127,201600,3735178520,4400,4400,4400,4400,0
|
|
20241127,201500,3735178520,4400,4400,4400,4400,0
|
|
20241127,201400,3735178520,4400,4400,4400,4400,0
|
|
20241127,201300,3735178520,4400,4400,4400,4400,0
|
|
20241127,201200,3735178520,4400,4400,4400,4400,0
|
|
20241127,201100,3735178520,4400,4400,4400,4400,0
|
|
20241127,201000,3735178520,4400,4400,4400,4400,0
|
|
20241127,200900,3735178520,4400,4400,4400,4400,0
|
|
20241127,200800,3735178520,4400,4400,4400,4400,0
|
|
20241127,200700,3735178520,4400,4400,4400,4400,0
|
|
20241127,200600,3735178520,4400,4400,4400,4400,0
|
|
20241127,200500,3735178520,4400,4400,4400,4400,0
|
|
20241127,200400,3735178520,4400,4400,4400,4400,0
|
|
20241127,200300,3735178520,4400,4400,4400,4400,0
|
|
20241127,200200,3735178520,4400,4400,4400,4400,0
|
|
20241127,200100,3735178520,4400,4400,4400,4400,0
|
|
20241127,200000,3735178520,4400,4400,4400,4400,0
|
|
20241127,195900,3735178520,4400,4400,4400,4400,0
|
|
20241127,195800,3735178520,4400,4400,4400,4400,0
|
|
20241127,195700,3735178520,4400,4400,4400,4400,0
|
|
20241127,195600,3735178520,4400,4400,4400,4400,0
|
|
20241127,195500,3735178520,4400,4400,4400,4400,0
|
|
20241127,195400,3735178520,4400,4400,4400,4400,0
|
|
20241127,195300,3735178520,4400,4400,4400,4400,0
|
|
20241127,195200,3735178520,4400,4400,4400,4400,0
|
|
20241127,195100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,195000,3735178520,4400,4400,4400,4400,0
|
|
20241127,194900,3735178520,4400,4400,4400,4400,0
|
|
20241127,194800,3735178520,4400,4400,4400,4400,0
|
|
20241127,194700,3735178520,4400,4400,4400,4400,0
|
|
20241127,194600,3735178520,4400,4400,4400,4400,0
|
|
20241127,194500,3735178520,4400,4400,4400,4400,0
|
|
20241127,194400,3735178520,4400,4400,4400,4400,0
|
|
20241127,194300,3735178520,4400,4400,4400,4400,0
|
|
20241127,194200,3735178520,4400,4400,4400,4400,0
|
|
20241127,194100,3735178520,4400,4400,4400,4400,0
|
|
20241127,194000,3735178520,4400,4400,4400,4400,0
|
|
20241127,193900,3735178520,4400,4400,4400,4400,0
|
|
20241127,193800,3735178520,4400,4400,4400,4400,0
|
|
20241127,193700,3735178520,4400,4400,4400,4400,0
|
|
20241127,193600,3735178520,4400,4400,4400,4400,0
|
|
20241127,193500,3735178520,4400,4400,4400,4400,0
|
|
20241127,193400,3735178520,4400,4400,4400,4400,0
|
|
20241127,193300,3735178520,4400,4400,4400,4400,0
|
|
20241127,193200,3735178520,4400,4400,4400,4400,0
|
|
20241127,193100,3735178520,4400,4400,4400,4400,0
|
|
20241127,193000,3735178520,4400,4400,4400,4400,0
|
|
20241127,192900,3735178520,4400,4400,4400,4400,0
|
|
20241127,192800,3735178520,4400,4400,4400,4400,0
|
|
20241127,192700,3735178520,4400,4400,4400,4400,0
|
|
20241127,192600,3735178520,4400,4400,4400,4400,0
|
|
20241127,192500,3735178520,4400,4400,4400,4400,0
|
|
20241127,192400,3735178520,4400,4400,4400,4400,0
|
|
20241127,192300,3735178520,4400,4400,4400,4400,0
|
|
20241127,192200,3735178520,4400,4400,4400,4400,0
|
|
20241127,192100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,192000,3735178520,4400,4400,4400,4400,0
|
|
20241127,191900,3735178520,4400,4400,4400,4400,0
|
|
20241127,191800,3735178520,4400,4400,4400,4400,0
|
|
20241127,191700,3735178520,4400,4400,4400,4400,0
|
|
20241127,191600,3735178520,4400,4400,4400,4400,0
|
|
20241127,191500,3735178520,4400,4400,4400,4400,0
|
|
20241127,191400,3735178520,4400,4400,4400,4400,0
|
|
20241127,191300,3735178520,4400,4400,4400,4400,0
|
|
20241127,191200,3735178520,4400,4400,4400,4400,0
|
|
20241127,191100,3735178520,4400,4400,4400,4400,0
|
|
20241127,191000,3735178520,4400,4400,4400,4400,0
|
|
20241127,190900,3735178520,4400,4400,4400,4400,0
|
|
20241127,190800,3735178520,4400,4400,4400,4400,0
|
|
20241127,190700,3735178520,4400,4400,4400,4400,0
|
|
20241127,190600,3735178520,4400,4400,4400,4400,0
|
|
20241127,190500,3735178520,4400,4400,4400,4400,0
|
|
20241127,190400,3735178520,4400,4400,4400,4400,0
|
|
20241127,190300,3735178520,4400,4400,4400,4400,0
|
|
20241127,190200,3735178520,4400,4400,4400,4400,0
|
|
20241127,190100,3735178520,4400,4400,4400,4400,0
|
|
20241127,190000,3735178520,4400,4400,4400,4400,0
|
|
20241127,185900,3735178520,4400,4400,4400,4400,0
|
|
20241127,185800,3735178520,4400,4400,4400,4400,0
|
|
20241127,185700,3735178520,4400,4400,4400,4400,0
|
|
20241127,185600,3735178520,4400,4400,4400,4400,0
|
|
20241127,185500,3735178520,4400,4400,4400,4400,0
|
|
20241127,185400,3735178520,4400,4400,4400,4400,0
|
|
20241127,185300,3735178520,4400,4400,4400,4400,0
|
|
20241127,185200,3735178520,4400,4400,4400,4400,0
|
|
20241127,185100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,185000,3735178520,4400,4400,4400,4400,0
|
|
20241127,184900,3735178520,4400,4400,4400,4400,0
|
|
20241127,184800,3735178520,4400,4400,4400,4400,0
|
|
20241127,184700,3735178520,4400,4400,4400,4400,0
|
|
20241127,184600,3735178520,4400,4400,4400,4400,0
|
|
20241127,184500,3735178520,4400,4400,4400,4400,0
|
|
20241127,184400,3735178520,4400,4400,4400,4400,0
|
|
20241127,184300,3735178520,4400,4400,4400,4400,0
|
|
20241127,184200,3735178520,4400,4400,4400,4400,0
|
|
20241127,184100,3735178520,4400,4400,4400,4400,0
|
|
20241127,184000,3735178520,4400,4400,4400,4400,0
|
|
20241127,183900,3735178520,4400,4400,4400,4400,0
|
|
20241127,183800,3735178520,4400,4400,4400,4400,0
|
|
20241127,183700,3735178520,4400,4400,4400,4400,0
|
|
20241127,183600,3735178520,4400,4400,4400,4400,0
|
|
20241127,183500,3735178520,4400,4400,4400,4400,0
|
|
20241127,183400,3735178520,4400,4400,4400,4400,0
|
|
20241127,183300,3735178520,4400,4400,4400,4400,0
|
|
20241127,183200,3735178520,4400,4400,4400,4400,0
|
|
20241127,183100,3735178520,4400,4400,4400,4400,0
|
|
20241127,183000,3735178520,4400,4400,4400,4400,0
|
|
20241127,182900,3735178520,4400,4400,4400,4400,0
|
|
20241127,182800,3735178520,4400,4400,4400,4400,0
|
|
20241127,182700,3735178520,4400,4400,4400,4400,0
|
|
20241127,182600,3735178520,4400,4400,4400,4400,0
|
|
20241127,182500,3735178520,4400,4400,4400,4400,0
|
|
20241127,182400,3735178520,4400,4400,4400,4400,0
|
|
20241127,182300,3735178520,4400,4400,4400,4400,0
|
|
20241127,182200,3735178520,4400,4400,4400,4400,0
|
|
20241127,182100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,182000,3735178520,4400,4400,4400,4400,0
|
|
20241127,181900,3735178520,4400,4400,4400,4400,0
|
|
20241127,181800,3735178520,4400,4400,4400,4400,0
|
|
20241127,181700,3735178520,4400,4400,4400,4400,0
|
|
20241127,181600,3735178520,4400,4400,4400,4400,0
|
|
20241127,181500,3735178520,4400,4400,4400,4400,0
|
|
20241127,181400,3735178520,4400,4400,4400,4400,0
|
|
20241127,181300,3735178520,4400,4400,4400,4400,0
|
|
20241127,181200,3735178520,4400,4400,4400,4400,0
|
|
20241127,181100,3735178520,4400,4400,4400,4400,0
|
|
20241127,181000,3735178520,4400,4400,4400,4400,0
|
|
20241127,180900,3735178520,4400,4400,4400,4400,0
|
|
20241127,180800,3735178520,4400,4400,4400,4400,0
|
|
20241127,180700,3735178520,4400,4400,4400,4400,0
|
|
20241127,180600,3735178520,4400,4400,4400,4400,0
|
|
20241127,180500,3735178520,4400,4400,4400,4400,0
|
|
20241127,180400,3735178520,4400,4400,4400,4400,0
|
|
20241127,180300,3735178520,4400,4400,4400,4400,0
|
|
20241127,180200,3735178520,4400,4400,4400,4400,0
|
|
20241127,180100,3735178520,4400,4400,4400,4400,0
|
|
20241127,180000,3735178520,4400,4400,4400,4400,0
|
|
20241127,175900,3735178520,4400,4400,4400,4400,0
|
|
20241127,175800,3735178520,4400,4400,4400,4400,0
|
|
20241127,175700,3735178520,4400,4400,4400,4400,0
|
|
20241127,175600,3735178520,4400,4400,4400,4400,0
|
|
20241127,175500,3735178520,4400,4400,4400,4400,0
|
|
20241127,175400,3735178520,4400,4400,4400,4400,0
|
|
20241127,175300,3735178520,4400,4400,4400,4400,0
|
|
20241127,175200,3735178520,4400,4400,4400,4400,0
|
|
20241127,175100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,175000,3735178520,4400,4400,4400,4400,0
|
|
20241127,174900,3735178520,4400,4400,4400,4400,0
|
|
20241127,174800,3735178520,4400,4400,4400,4400,0
|
|
20241127,174700,3735178520,4400,4400,4400,4400,0
|
|
20241127,174600,3735178520,4400,4400,4400,4400,0
|
|
20241127,174500,3735178520,4400,4400,4400,4400,0
|
|
20241127,174400,3735178520,4400,4400,4400,4400,0
|
|
20241127,174300,3735178520,4400,4400,4400,4400,0
|
|
20241127,174200,3735178520,4400,4400,4400,4400,0
|
|
20241127,174100,3735178520,4400,4400,4400,4400,0
|
|
20241127,174000,3735178520,4400,4400,4400,4400,0
|
|
20241127,173900,3735178520,4400,4400,4400,4400,0
|
|
20241127,173800,3735178520,4400,4400,4400,4400,0
|
|
20241127,173700,3735178520,4400,4400,4400,4400,0
|
|
20241127,173600,3735178520,4400,4400,4400,4400,0
|
|
20241127,173500,3735178520,4400,4400,4400,4400,0
|
|
20241127,173400,3735178520,4400,4400,4400,4400,0
|
|
20241127,173300,3735178520,4400,4400,4400,4400,0
|
|
20241127,173200,3735178520,4400,4400,4400,4400,0
|
|
20241127,173100,3735178520,4400,4400,4400,4400,0
|
|
20241127,173000,3735178520,4400,4400,4400,4400,0
|
|
20241127,172900,3735178520,4400,4400,4400,4400,0
|
|
20241127,172800,3735178520,4400,4400,4400,4400,0
|
|
20241127,172700,3735178520,4400,4400,4400,4400,0
|
|
20241127,172600,3735178520,4400,4400,4400,4400,0
|
|
20241127,172500,3735178520,4400,4400,4400,4400,0
|
|
20241127,172400,3735178520,4400,4400,4400,4400,0
|
|
20241127,172300,3735178520,4400,4400,4400,4400,0
|
|
20241127,172200,3735178520,4400,4400,4400,4400,0
|
|
20241127,172100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,172000,3735178520,4400,4400,4400,4400,0
|
|
20241127,171900,3735178520,4400,4400,4400,4400,0
|
|
20241127,171800,3735178520,4400,4400,4400,4400,0
|
|
20241127,171700,3735178520,4400,4400,4400,4400,0
|
|
20241127,171600,3735178520,4400,4400,4400,4400,0
|
|
20241127,171500,3735178520,4400,4400,4400,4400,0
|
|
20241127,171400,3735178520,4400,4400,4400,4400,0
|
|
20241127,171300,3735178520,4400,4400,4400,4400,0
|
|
20241127,171200,3735178520,4400,4400,4400,4400,0
|
|
20241127,171100,3735178520,4400,4400,4400,4400,0
|
|
20241127,171000,3735178520,4400,4400,4400,4400,0
|
|
20241127,170900,3735178520,4400,4400,4400,4400,0
|
|
20241127,170800,3735178520,4400,4400,4400,4400,0
|
|
20241127,170700,3735178520,4400,4400,4400,4400,0
|
|
20241127,170600,3735178520,4400,4400,4400,4400,0
|
|
20241127,170500,3735178520,4400,4400,4400,4400,0
|
|
20241127,170400,3735178520,4400,4400,4400,4400,0
|
|
20241127,170300,3735178520,4400,4400,4400,4400,0
|
|
20241127,170200,3735178520,4400,4400,4400,4400,0
|
|
20241127,170100,3735178520,4400,4400,4400,4400,0
|
|
20241127,170000,3735178520,4400,4400,4400,4400,0
|
|
20241127,165900,3735178520,4400,4400,4400,4400,0
|
|
20241127,165800,3735178520,4400,4400,4400,4400,0
|
|
20241127,165700,3735178520,4400,4400,4400,4400,0
|
|
20241127,165600,3735178520,4400,4400,4400,4400,0
|
|
20241127,165500,3735178520,4400,4400,4400,4400,0
|
|
20241127,165400,3735178520,4400,4400,4400,4400,0
|
|
20241127,165300,3735178520,4400,4400,4400,4400,0
|
|
20241127,165200,3735178520,4400,4400,4400,4400,0
|
|
20241127,165100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,165000,3735178520,4400,4400,4400,4400,0
|
|
20241127,164900,3735178520,4400,4400,4400,4400,0
|
|
20241127,164800,3735178520,4400,4400,4400,4400,0
|
|
20241127,164700,3735178520,4400,4400,4400,4400,0
|
|
20241127,164600,3735178520,4400,4400,4400,4400,0
|
|
20241127,164500,3735178520,4400,4400,4400,4400,0
|
|
20241127,164400,3735178520,4400,4400,4400,4400,0
|
|
20241127,164300,3735178520,4400,4400,4400,4400,0
|
|
20241127,164200,3735178520,4400,4400,4400,4400,0
|
|
20241127,164100,3735178520,4400,4400,4400,4400,0
|
|
20241127,164000,3735178520,4400,4400,4400,4400,0
|
|
20241127,163900,3735178520,4400,4400,4400,4400,0
|
|
20241127,163800,3735178520,4400,4400,4400,4400,0
|
|
20241127,163700,3735178520,4400,4400,4400,4400,0
|
|
20241127,163600,3735178520,4400,4400,4400,4400,0
|
|
20241127,163500,3735178520,4400,4400,4400,4400,0
|
|
20241127,163400,3735178520,4400,4400,4400,4400,0
|
|
20241127,163300,3735178520,4400,4400,4400,4400,0
|
|
20241127,163200,3735178520,4400,4400,4400,4400,0
|
|
20241127,163100,3735178520,4400,4400,4400,4400,0
|
|
20241127,163000,3735178520,4400,4400,4400,4400,0
|
|
20241127,162900,3735178520,4400,4400,4400,4400,0
|
|
20241127,162800,3735178520,4400,4400,4400,4400,0
|
|
20241127,162700,3735178520,4400,4400,4400,4400,0
|
|
20241127,162600,3735178520,4400,4400,4400,4400,0
|
|
20241127,162500,3735178520,4400,4400,4400,4400,0
|
|
20241127,162400,3735178520,4400,4400,4400,4400,0
|
|
20241127,162300,3735178520,4400,4400,4400,4400,0
|
|
20241127,162200,3735178520,4400,4400,4400,4400,0
|
|
20241127,162100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,162000,3735178520,4400,4400,4400,4400,0
|
|
20241127,161900,3735178520,4400,4400,4400,4400,0
|
|
20241127,161800,3735178520,4400,4400,4400,4400,0
|
|
20241127,161700,3735178520,4400,4400,4400,4400,0
|
|
20241127,161600,3735178520,4400,4400,4400,4400,0
|
|
20241127,161500,3735178520,4400,4400,4400,4400,0
|
|
20241127,161400,3735178520,4400,4400,4400,4400,0
|
|
20241127,161300,3735178520,4400,4400,4400,4400,0
|
|
20241127,161200,3735178520,4400,4400,4400,4400,0
|
|
20241127,161100,3735178520,4400,4400,4400,4400,0
|
|
20241127,161000,3735178520,4400,4400,4400,4400,0
|
|
20241127,160900,3735178520,4400,4400,4400,4400,0
|
|
20241127,160800,3735178520,4400,4400,4400,4400,0
|
|
20241127,160700,3735178520,4400,4400,4400,4400,0
|
|
20241127,160600,3735178520,4400,4400,4400,4400,0
|
|
20241127,160500,3735178520,4400,4400,4400,4400,0
|
|
20241127,160400,3735178520,4400,4400,4400,4400,0
|
|
20241127,160300,3735178520,4400,4400,4400,4400,0
|
|
20241127,160200,3735178520,4400,4400,4400,4400,0
|
|
20241127,160100,3735178520,4400,4400,4400,4400,0
|
|
20241127,160000,3735178520,4400,4400,4400,4400,0
|
|
20241127,155900,3735178520,4400,4400,4400,4400,0
|
|
20241127,155800,3735178520,4400,4400,4400,4400,0
|
|
20241127,155700,3735178520,4400,4400,4400,4400,0
|
|
20241127,155600,3735178520,4400,4400,4400,4400,0
|
|
20241127,155500,3735178520,4400,4400,4400,4400,0
|
|
20241127,155400,3735178520,4400,4400,4400,4400,0
|
|
20241127,155300,3735178520,4400,4400,4400,4400,0
|
|
20241127,155200,3735178520,4400,4400,4400,4400,0
|
|
20241127,155100,3735178520,4400,4400,4400,4400,17574
|
|
20241127,155000,3735178520,4400,4400,4400,4400,0
|
|
20241127,154900,3735178520,4400,4400,4400,4400,0
|
|
20241127,154800,3735178520,4400,4400,4400,4400,0
|
|
20241127,154700,3735178520,4400,4400,4400,4400,0
|
|
20241127,154600,3735178520,4400,4400,4400,4400,0
|
|
20241127,154500,3735178520,4400,4400,4400,4400,0
|
|
20241127,154400,3735178520,4400,4400,4400,4400,0
|
|
20241127,154300,3735178520,4400,4400,4400,4400,0
|
|
20241127,154200,3735178520,4400,4400,4400,4400,0
|
|
20241127,154100,3735178520,4400,4400,4400,4400,0
|
|
20241127,154000,3735178520,4400,4400,4400,4400,0
|
|
20241127,153900,3735178520,4400,4400,4400,4400,0
|
|
20241127,153800,3735178520,4400,4400,4400,4400,0
|
|
20241127,153700,3735178520,4400,4400,4400,4400,0
|
|
20241127,153600,3735178520,4400,4400,4400,4400,0
|
|
20241127,153500,3735178520,4400,4400,4400,4400,0
|
|
20241127,153400,3735178520,4400,4400,4400,4400,0
|
|
20241127,153300,3735178520,4400,4400,4400,4400,0
|
|
20241127,153200,3735178520,4400,4400,4400,4400,0
|
|
20241127,153100,3735178520,4400,4400,4400,4400,0
|
|
20241127,153000,3735178520,4400,4400,4400,4400,17574
|
|
20241127,152900,3657852920,4390,4390,4390,4390,0
|
|
20241127,152800,3657852920,4390,4390,4390,4390,0
|
|
20241127,152700,3657852920,4390,4390,4390,4390,0
|
|
20241127,152600,3657852920,4390,4390,4390,4390,0
|
|
20241127,152500,3657852920,4390,4390,4390,4390,0
|
|
20241127,152400,3657852920,4390,4390,4390,4390,0
|
|
20241127,152300,3657852920,4390,4390,4390,4390,0
|
|
20241127,152200,3657852920,4390,4390,4390,4390,0
|
|
20241127,152100,3657852920,4390,4390,4390,4390,0
|
|
20241127,152000,3657852920,4390,4390,4390,4390,0
|
|
20241127,151900,3657852920,4390,4390,4390,4385,1641
|
|
20241127,151800,3650651955,4390,4385,4390,4385,1332
|
|
20241127,151700,3644809570,4390,4390,4395,4390,2670
|
|
20241127,151600,3633085830,4390,4390,4390,4385,1439
|
|
20241127,151500,3626769645,4390,4390,4390,4385,975
|
|
20241127,151400,3622490550,4390,4395,4400,4385,4692
|
|
20241127,151300,3601879860,4395,4395,4400,4390,454
|
|
20241127,151200,3599884575,4400,4395,4400,4395,1056
|
|
20241127,151100,3595238425,4395,4395,4400,4395,455
|
|
20241127,151000,3593238645,4400,4400,4400,4395,758
|
|
20241127,150900,3589903535,4400,4405,4405,4400,692
|
|
20241127,150800,3586858180,4405,4395,4405,4395,1987
|
|
20241127,150700,3578119825,4395,4395,4405,4395,4125
|
|
20241127,150600,3559984210,4395,4390,4395,4380,2628
|
|
20241127,150500,3548457680,4390,4390,4395,4385,1222
|
|
20241127,150400,3543094020,4385,4385,4385,4375,1707
|
|
20241127,150300,3535620470,4380,4385,4390,4380,4815
|
|
20241127,150200,3514521215,4385,4395,4400,4385,3439
|
|
20241127,150100,3499416300,4405,4405,4410,4400,7106
|
|
20241127,150000,3468136365,4410,4410,4420,4405,2966
|
|
20241127,145900,3455045745,4415,4415,4420,4410,1818
|
|
20241127,145800,3447026520,4415,4410,4420,4410,3847
|
|
20241127,145700,3430056825,4415,4430,4430,4415,989
|
|
20241127,145600,3425686320,4430,4435,4440,4420,2419
|
|
20241127,145500,3414970630,4435,4440,4440,4435,800
|
|
20241127,145400,3411419220,4440,4440,4445,4435,1009
|
|
20241127,145300,3406939470,4440,4445,4450,4435,835
|
|
20241127,145200,3403235370,4445,4435,4450,4430,15231
|
|
20241127,145100,3335583680,4435,4435,4440,4430,3024
|
|
20241127,145000,3322169985,4435,4420,4435,4415,2084
|
|
20241127,144900,3312953930,4420,4440,4445,4420,2588
|
|
20241127,144800,3301469460,4445,4420,4445,4420,15168
|
|
20241127,144700,3234186740,4420,4420,4420,4410,3953
|
|
20241127,144600,3216715990,4420,4410,4420,4410,1230
|
|
20241127,144500,3211284940,4415,4400,4415,4390,4016
|
|
20241127,144400,3193608870,4400,4405,4415,4375,10317
|
|
20241127,144300,3148334285,4390,4420,4420,4390,7018
|
|
20241127,144200,3117416065,4410,4415,4425,4405,3561
|
|
20241127,144100,3101712850,4425,4425,4425,4415,797
|
|
20241127,144000,3098187625,4420,4430,4430,4420,1472
|
|
20241127,143900,3091678695,4430,4420,4430,4420,5338
|
|
20241127,143800,3068054785,4415,4430,4435,4415,3367
|
|
20241127,143700,3053161700,4435,4430,4435,4425,5461
|
|
20241127,143600,3028972025,4435,4435,4445,4430,11530
|
|
20241127,143500,2977822690,4435,4430,4435,4425,4581
|
|
20241127,143400,2957532670,4430,4425,4430,4425,1428
|
|
20241127,143300,2951209025,4435,4420,4435,4420,3476
|
|
20241127,143200,2935816240,4415,4430,4430,4415,1267
|
|
20241127,143100,2930213895,4430,4435,4435,4425,4312
|
|
20241127,143000,2911115240,4435,4400,4435,4400,10693
|
|
20241127,142900,2863747240,4400,4410,4410,4395,4506
|
|
20241127,142800,2843900845,4415,4415,4420,4410,2037
|
|
20241127,142700,2834910375,4415,4415,4430,4410,6220
|
|
20241127,142600,2807410460,4415,4410,4420,4405,5333
|
|
20241127,142500,2783873965,4410,4420,4430,4410,3748
|
|
20241127,142400,2767327505,4420,4400,4430,4400,8406
|
|
20241127,142300,2730181190,4405,4390,4405,4390,1583
|
|
20241127,142200,2723216090,4405,4415,4415,4390,2526
|
|
20241127,142100,2712083390,4415,4385,4415,4385,3096
|
|
20241127,142000,2698456650,4385,4395,4405,4360,10197
|
|
20241127,141900,2653742945,4410,4435,4460,4395,9985
|
|
20241127,141800,2609587035,4435,4380,4470,4380,46122
|
|
20241127,141700,2405245375,4380,4390,4395,4380,2559
|
|
20241127,141600,2394019560,4400,4390,4400,4390,1113
|
|
20241127,141500,2389133425,4390,4405,4405,4390,1666
|
|
20241127,141400,2381812190,4395,4405,4405,4390,3150
|
|
20241127,141300,2367956915,4405,4385,4410,4385,18614
|
|
20241127,141200,2286067440,4390,4385,4390,4380,733
|
|
20241127,141100,2282852725,4385,4385,4390,4375,2276
|
|
20241127,141000,2272873415,4385,4360,4385,4360,3486
|
|
20241127,140900,2257644430,4355,4355,4360,4355,1255
|
|
20241127,140800,2252176365,4360,4370,4370,4350,2811
|
|
20241127,140700,2239929375,4370,4395,4395,4370,4030
|
|
20241127,140600,2222274325,4395,4400,4400,4380,21633
|
|
20241127,140500,2127202660,4405,4400,4405,4395,7044
|
|
20241127,140400,2096216325,4390,4385,4405,4385,12626
|
|
20241127,140300,2040716420,4385,4380,4400,4375,10919
|
|
20241127,140200,1992791820,4380,4350,4380,4350,11870
|
|
20241127,140100,1940970540,4350,4350,4350,4345,1125
|
|
20241127,140000,1936076875,4350,4345,4350,4345,2272
|
|
20241127,135900,1926197240,4350,4355,4355,4345,960
|
|
20241127,135800,1922023490,4355,4355,4360,4340,3599
|
|
20241127,135700,1906348265,4355,4340,4355,4340,5808
|
|
20241127,135600,1881103470,4340,4335,4340,4330,556
|
|
20241127,135500,1878693215,4330,4325,4330,4325,101
|
|
20241127,135400,1878255995,4325,4330,4330,4325,3198
|
|
20241127,135300,1864412215,4330,4330,4330,4325,1821
|
|
20241127,135200,1856528465,4330,4335,4340,4330,2754
|
|
20241127,135100,1844594325,4340,4340,4350,4340,557
|
|
20241127,135000,1842176925,4355,4355,4355,4340,1309
|
|
20241127,134900,1836492935,4345,4340,4345,4335,3259
|
|
20241127,134800,1822340690,4345,4350,4360,4345,2858
|
|
20241127,134700,1809905205,4360,4340,4360,4335,3395
|
|
20241127,134600,1795136000,4340,4345,4345,4340,6454
|
|
20241127,134500,1767116935,4345,4350,4350,4335,1385
|
|
20241127,134400,1761106350,4335,4340,4345,4335,2128
|
|
20241127,134300,1751873825,4335,4345,4350,4335,1977
|
|
20241127,134200,1743287510,4345,4330,4345,4330,492
|
|
20241127,134100,1741153780,4330,4325,4335,4325,1148
|
|
20241127,134000,1736183465,4330,4350,4350,4330,376
|
|
20241127,133900,1734551295,4355,4330,4360,4330,14503
|
|
20241127,133800,1671643960,4330,4340,4340,4330,2543
|
|
20241127,133700,1660620825,4340,4355,4355,4340,2139
|
|
20241127,133600,1651335695,4355,4350,4365,4340,2694
|
|
20241127,133500,1639609440,4370,4330,4380,4330,26737
|
|
20241127,133400,1523275040,4330,4320,4330,4320,5562
|
|
20241127,133300,1499212535,4320,4320,4320,4315,360
|
|
20241127,133200,1497657485,4320,4310,4320,4310,3
|
|
20241127,133100,1497644540,4310,4310,4320,4300,8246
|
|
20241127,133000,1462070110,4310,4305,4310,4305,1033
|
|
20241127,132900,1457618440,4305,4305,4310,4305,150
|
|
20241127,132800,1456972285,4305,4310,4310,4305,14
|
|
20241127,132700,1456912005,4310,4300,4310,4300,206
|
|
20241127,132600,1456025625,4300,4300,4300,4300,50
|
|
20241127,132500,1455810625,4300,4300,4300,4300,712
|
|
20241127,132400,1452749025,4295,4300,4305,4295,1730
|
|
20241127,132300,1445310620,4300,4300,4305,4300,188
|
|
20241127,132200,1444501720,4300,4300,4300,4300,292
|
|
20241127,132100,1443246120,4295,4300,4300,4295,343
|
|
20241127,132000,1441772345,4300,4305,4305,4300,193
|
|
20241127,131900,1440941485,4305,4295,4305,4295,231
|
|
20241127,131800,1439949330,4295,4300,4300,4295,225
|
|
20241127,131700,1438981930,4300,4310,4310,4300,182
|
|
20241127,131600,1438197520,4310,4310,4310,4310,15
|
|
20241127,131500,1438132870,4310,4300,4315,4300,1551
|
|
20241127,131400,1431449885,4300,4300,4300,4295,2927
|
|
20241127,131300,1418874205,4300,4300,4300,4300,4
|
|
20241127,131200,1418857005,4300,4300,4300,4300,108
|
|
20241127,131100,1418392605,4305,4305,4305,4305,1
|
|
20241127,131000,1418388300,4300,4295,4300,4295,398
|
|
20241127,130900,1416677335,4300,4300,4300,4295,539
|
|
20241127,130800,1414359835,4295,4300,4300,4295,351
|
|
20241127,130700,1412850540,4300,4310,4310,4300,1035
|
|
20241127,130600,1408399990,4300,4310,4310,4300,83
|
|
20241127,130500,1408042840,4315,4300,4315,4300,1958
|
|
20241127,130400,1399617820,4300,4315,4315,4300,1280
|
|
20241127,130300,1394106905,4310,4315,4315,4310,160
|
|
20241127,130200,1393417035,4310,4310,4310,4310,492
|
|
20241127,130100,1391296515,4310,4320,4320,4310,329
|
|
20241127,130000,1389878120,4320,4320,4320,4320,8
|
|
20241127,125900,1389843560,4320,4310,4320,4310,302
|
|
20241127,125800,1388540420,4315,4315,4320,4310,751
|
|
20241127,125700,1385302300,4320,4320,4320,4320,693
|
|
20241127,125600,1382308540,4320,4315,4320,4315,6063
|
|
20241127,125500,1356124005,4320,4315,4320,4315,2328
|
|
20241127,125400,1346078430,4320,4315,4320,4315,766
|
|
20241127,125300,1342772510,4310,4310,4310,4305,490
|
|
20241127,125200,1340661545,4310,4310,4315,4305,53
|
|
20241127,125100,1340433115,4315,4315,4315,4315,1
|
|
20241127,125000,1340428800,4300,4305,4320,4300,2966
|
|
20241127,124900,1327637580,4305,4300,4305,4300,150
|
|
20241127,124800,1326992060,4305,4305,4305,4305,770
|
|
20241127,124700,1323677210,4305,4310,4310,4305,86
|
|
20241127,124600,1323306575,4310,4305,4310,4300,555
|
|
20241127,124500,1320920050,4300,4305,4305,4300,458
|
|
20241127,124400,1318950485,4300,4305,4305,4300,143
|
|
20241127,124300,1318335425,4310,4310,4310,4310,100
|
|
20241127,124200,1317904425,4300,4310,4310,4300,471
|
|
20241127,124100,1315879115,4300,4305,4305,4300,1573
|
|
20241127,124000,1309112210,4315,4305,4315,4305,15
|
|
20241127,123900,1309047505,4305,4305,4305,4305,101
|
|
20241127,123800,1308612700,4305,4310,4320,4305,565
|
|
20241127,123700,1306179840,4320,4320,4320,4310,521
|
|
20241127,123600,1303934030,4320,4315,4320,4315,296
|
|
20241127,123500,1302656040,4325,4315,4325,4300,3328
|
|
20241127,123400,1288324185,4325,4325,4330,4305,227
|
|
20241127,123300,1287342255,4330,4300,4335,4300,2983
|
|
20241127,123200,1274464860,4300,4300,4300,4300,50
|
|
20241127,123100,1274249860,4300,4310,4310,4300,1434
|
|
20241127,123000,1268078975,4310,4305,4310,4305,1458
|
|
20241127,122900,1261800220,4310,4310,4310,4310,188
|
|
20241127,122800,1260989940,4305,4315,4320,4305,1640
|
|
20241127,122700,1253918145,4315,4315,4320,4315,335
|
|
20241127,122600,1252472545,4315,4315,4315,4310,905
|
|
20241127,122500,1248567715,4310,4310,4335,4310,2435
|
|
20241127,122400,1238036775,4305,4330,4335,4305,4051
|
|
20241127,122300,1220561590,4330,4330,4335,4330,1914
|
|
20241127,122200,1212268945,4330,4320,4330,4320,3195
|
|
20241127,122100,1198439220,4320,4315,4320,4315,2599
|
|
20241127,122000,1187222985,4315,4305,4315,4300,3718
|
|
20241127,121900,1171221320,4305,4300,4310,4295,1888
|
|
20241127,121800,1163099455,4300,4295,4310,4295,3216
|
|
20241127,121700,1149273840,4295,4305,4310,4295,2342
|
|
20241127,121600,1139205630,4305,4315,4315,4305,1060
|
|
20241127,121500,1134635955,4315,4315,4315,4310,2425
|
|
20241127,121400,1124175355,4320,4330,4335,4315,2622
|
|
20241127,121300,1112848080,4330,4315,4340,4310,16275
|
|
20241127,121200,1042424190,4310,4315,4315,4310,1514
|
|
20241127,121100,1035894345,4315,4295,4320,4295,6133
|
|
20241127,121000,1009459095,4295,4290,4295,4290,139
|
|
20241127,120900,1008862365,4285,4290,4290,4285,609
|
|
20241127,120800,1006252795,4290,4295,4295,4290,401
|
|
20241127,120700,1004530505,4290,4290,4295,4290,166
|
|
20241127,120600,1003817615,4290,4290,4290,4290,190
|
|
20241127,120500,1003002515,4295,4285,4295,4285,761
|
|
20241127,120400,999738440,4290,4280,4290,4280,1839
|
|
20241127,120300,991852630,4275,4285,4285,4275,325
|
|
20241127,120200,990462300,4290,4315,4315,4245,11667
|
|
20241127,120100,940589540,4310,4305,4310,4300,4078
|
|
20241127,120000,923015625,4305,4295,4305,4295,1763
|
|
20241127,115900,915435240,4295,4290,4295,4290,431
|
|
20241127,115800,913585515,4295,4285,4295,4280,532
|
|
20241127,115700,911306060,4280,4285,4285,4280,762
|
|
20241127,115600,908040940,4285,4285,4285,4280,51
|
|
20241127,115500,907822555,4285,4280,4295,4275,260
|
|
20241127,115400,906707540,4290,4295,4295,4280,1243
|
|
20241127,115300,901385700,4290,4280,4295,4280,1867
|
|
20241127,115200,893375970,4295,4290,4295,4285,889
|
|
20241127,115100,889562700,4285,4285,4285,4285,208
|
|
20241127,115000,888671420,4290,4285,4290,4285,48
|
|
20241127,114900,888465720,4285,4275,4285,4275,310
|
|
20241127,114800,887139390,4275,4265,4275,4265,2016
|
|
20241127,114700,878541115,4260,4265,4265,4260,277
|
|
20241127,114600,877360990,4265,4275,4275,4265,1995
|
|
20241127,114500,868844645,4275,4280,4280,4275,191
|
|
20241127,114400,868028075,4280,4280,4280,4280,519
|
|
20241127,114300,865806755,4280,4285,4290,4280,2511
|
|
20241127,114200,855053655,4285,4290,4290,4285,173
|
|
20241127,114100,854311500,4290,4285,4295,4285,557
|
|
20241127,114000,851922340,4295,4300,4300,4290,2432
|
|
20241127,113900,841477050,4305,4320,4320,4300,5068
|
|
20241127,113800,819621765,4320,4300,4320,4295,9174
|
|
20241127,113700,780108895,4300,4285,4300,4285,3210
|
|
20241127,113600,766322560,4290,4285,4290,4280,467
|
|
20241127,113500,764323030,4285,4295,4295,4280,2303
|
|
20241127,113400,754453875,4295,4295,4295,4290,5791
|
|
20241127,113300,729587980,4295,4285,4295,4285,4164
|
|
20241127,113200,711712685,4280,4285,4290,4280,2231
|
|
20241127,113100,702158440,4280,4280,4290,4275,2576
|
|
20241127,113000,691122550,4285,4285,4290,4280,1375
|
|
20241127,112900,685230970,4285,4280,4285,4275,2199
|
|
20241127,112800,675818285,4280,4275,4290,4275,5179
|
|
20241127,112700,653653000,4275,4270,4275,4265,1855
|
|
20241127,112600,645724990,4270,4270,4275,4270,777
|
|
20241127,112500,642407175,4270,4275,4275,4270,528
|
|
20241127,112400,640152575,4270,4270,4270,4270,553
|
|
20241127,112300,637791265,4260,4265,4270,4260,1277
|
|
20241127,112200,632346050,4260,4255,4260,4250,3301
|
|
20241127,112100,618296765,4255,4250,4255,4240,570
|
|
20241127,112000,615875260,4250,4250,4250,4250,1192
|
|
20241127,111900,610809260,4250,4235,4250,4235,3136
|
|
20241127,111800,597504540,4235,4235,4235,4235,939
|
|
20241127,111700,593527875,4235,4235,4235,4235,0
|
|
20241127,111600,593527875,4235,4235,4235,4235,2
|
|
20241127,111500,593519405,4215,4230,4235,4215,815
|
|
20241127,111400,590069455,4230,4230,4230,4230,10
|
|
20241127,111300,590027155,4235,4235,4235,4235,0
|
|
20241127,111200,590027155,4235,4235,4235,4235,250
|
|
20241127,111100,588968405,4235,4235,4235,4235,0
|
|
20241127,111000,588968405,4235,4235,4235,4235,0
|
|
20241127,110900,588968405,4235,4235,4235,4235,0
|
|
20241127,110800,588968405,4235,4235,4235,4210,896
|
|
20241127,110700,585196170,4210,4210,4235,4210,328
|
|
20241127,110600,583814290,4215,4210,4215,4210,174
|
|
20241127,110500,583081430,4210,4215,4215,4210,1225
|
|
20241127,110400,577918060,4235,4215,4235,4215,58
|
|
20241127,110300,577673530,4215,4220,4220,4215,793
|
|
20241127,110200,574330970,4225,4230,4230,4225,3013
|
|
20241127,110100,561586040,4230,4215,4230,4215,132
|
|
20241127,110000,561029645,4230,4220,4230,4215,1145
|
|
20241127,105900,556194925,4230,4220,4230,4215,26
|
|
20241127,105800,556085295,4230,4215,4230,4215,24
|
|
20241127,105700,555983805,4225,4230,4230,4225,88
|
|
20241127,105600,555612000,4230,4235,4235,4230,531
|
|
20241127,105500,553365800,4235,4230,4235,4230,101
|
|
20241127,105400,552938565,4230,4230,4230,4230,1545
|
|
20241127,105300,546403215,4230,4230,4230,4230,0
|
|
20241127,105200,546403215,4230,4225,4230,4215,1284
|
|
20241127,105100,540985520,4225,4225,4225,4225,10
|
|
20241127,105000,540943270,4225,4225,4225,4225,9
|
|
20241127,104900,540905245,4225,4225,4225,4225,124
|
|
20241127,104800,540381345,4225,4225,4225,4225,948
|
|
20241127,104700,536376045,4230,4235,4235,4230,201
|
|
20241127,104600,535525765,4235,4235,4235,4235,8
|
|
20241127,104500,535491885,4235,4235,4240,4235,820
|
|
20241127,104400,532019175,4235,4235,4235,4230,369
|
|
20241127,104300,530456560,4240,4225,4240,4220,1570
|
|
20241127,104200,523815010,4225,4220,4225,4220,3
|
|
20241127,104100,523802340,4220,4225,4225,4220,262
|
|
20241127,104000,522696580,4225,4220,4225,4220,84
|
|
20241127,103900,522342080,4225,4220,4225,4220,193
|
|
20241127,103800,521527455,4225,4230,4230,4225,1684
|
|
20241127,103700,514411865,4230,4230,4230,4230,110
|
|
20241127,103600,513946565,4230,4220,4230,4220,2035
|
|
20241127,103500,505355560,4220,4210,4220,4210,71
|
|
20241127,103400,505055980,4210,4210,4210,4210,74
|
|
20241127,103300,504744440,4210,4220,4220,4210,2
|
|
20241127,103200,504736010,4200,4205,4205,4200,199
|
|
20241127,103100,503900190,4200,4200,4220,4200,641
|
|
20241127,103000,501207690,4200,4220,4220,4200,648
|
|
20241127,102900,498480930,4220,4205,4220,4200,545
|
|
20241127,102800,496188990,4210,4210,4220,4210,199
|
|
20241127,102700,495350640,4220,4220,4220,4220,1
|
|
20241127,102600,495346420,4220,4220,4220,4220,0
|
|
20241127,102500,495346420,4220,4220,4220,4205,2382
|
|
20241127,102400,485327800,4220,4220,4220,4220,1
|
|
20241127,102300,485323580,4205,4205,4205,4205,873
|
|
20241127,102200,481652615,4220,4205,4220,4205,33
|
|
20241127,102100,481513760,4220,4220,4220,4220,107
|
|
20241127,102000,481062220,4220,4205,4220,4205,49
|
|
20241127,101900,480855455,4205,4210,4210,4205,10
|
|
20241127,101800,480813395,4205,4205,4205,4205,0
|
|
20241127,101700,480813395,4205,4205,4205,4205,10
|
|
20241127,101600,480771345,4205,4215,4215,4205,1334
|
|
20241127,101500,475156505,4215,4210,4215,4205,1200
|
|
20241127,101400,470108720,4220,4220,4220,4220,338
|
|
20241127,101300,468682360,4220,4225,4225,4210,787
|
|
20241127,101200,465367390,4225,4215,4225,4215,24
|
|
20241127,101100,465266030,4210,4225,4225,4210,191
|
|
20241127,101000,464461725,4225,4225,4225,4225,100
|
|
20241127,100900,464039225,4225,4225,4225,4225,582
|
|
20241127,100800,461580275,4225,4225,4225,4225,101
|
|
20241127,100700,461153550,4225,4225,4225,4225,212
|
|
20241127,100600,460257850,4205,4225,4225,4205,213
|
|
20241127,100500,459362140,4225,4225,4225,4225,3
|
|
20241127,100400,459349465,4230,4215,4230,4215,598
|
|
20241127,100300,456822885,4225,4225,4225,4225,113
|
|
20241127,100200,456345460,4225,4225,4225,4225,13
|
|
20241127,100100,456290535,4225,4225,4225,4225,80
|
|
20241127,100000,455952535,4200,4230,4230,4200,758
|
|
20241127,095900,452759535,4230,4220,4230,4220,1525
|
|
20241127,095800,446317405,4220,4210,4220,4210,1431
|
|
20241127,095700,440292465,4210,4205,4210,4200,534
|
|
20241127,095600,438048790,4195,4205,4205,4195,68
|
|
20241127,095500,437763130,4205,4200,4205,4195,4738
|
|
20241127,095400,417869045,4205,4210,4210,4205,408
|
|
20241127,095300,416152020,4210,4210,4210,4210,559
|
|
20241127,095200,413798630,4210,4205,4210,4205,287
|
|
20241127,095100,412590365,4205,4220,4220,4205,611
|
|
20241127,095000,410019770,4210,4220,4220,4210,211
|
|
20241127,094900,409131430,4220,4210,4220,4205,196
|
|
20241127,094800,408306275,4210,4215,4215,4210,220
|
|
20241127,094700,407379745,4210,4210,4210,4210,102
|
|
20241127,094600,406950325,4210,4205,4210,4200,476
|
|
20241127,094500,404949750,4210,4210,4215,4205,1064
|
|
20241127,094400,400474430,4215,4215,4220,4210,1042
|
|
20241127,094300,396083550,4220,4220,4220,4220,20
|
|
20241127,094200,395999150,4220,4220,4220,4205,164
|
|
20241127,094100,395308495,4225,4215,4225,4215,1722
|
|
20241127,094000,388041870,4215,4200,4215,4195,724
|
|
20241127,093900,384993515,4200,4185,4200,4180,1396
|
|
20241127,093800,379149325,4185,4190,4195,4180,1955
|
|
20241127,093700,370963440,4190,4185,4190,4180,13212
|
|
20241127,093600,315726825,4185,4195,4195,4185,4334
|
|
20241127,093500,297572120,4195,4200,4205,4195,460
|
|
20241127,093400,295640265,4195,4200,4205,4195,360
|
|
20241127,093300,294128240,4220,4200,4220,4200,1648
|
|
20241127,093200,287206290,4200,4215,4215,4200,841
|
|
20241127,093100,283671420,4210,4200,4210,4195,1263
|
|
20241127,093000,278365980,4200,4205,4210,4200,4563
|
|
20241127,092900,259200650,4205,4205,4210,4200,4392
|
|
20241127,092800,240733165,4210,4215,4215,4205,2435
|
|
20241127,092700,230481510,4215,4225,4225,4215,1555
|
|
20241127,092600,223927155,4215,4240,4240,4215,1444
|
|
20241127,092500,217839240,4240,4225,4240,4215,1677
|
|
20241127,092400,210760230,4225,4240,4240,4225,2001
|
|
20241127,092300,202301700,4250,4250,4250,4235,743
|
|
20241127,092200,199147175,4250,4250,4250,4250,2
|
|
20241127,092100,199138675,4250,4230,4255,4230,477
|
|
20241127,092000,197113915,4225,4225,4245,4225,714
|
|
20241127,091900,194091125,4225,4215,4225,4215,880
|
|
20241127,091800,190379940,4215,4225,4225,4215,5675
|
|
20241127,091700,166439115,4225,4245,4245,4220,10687
|
|
20241127,091600,121206230,4250,4250,4255,4250,1190
|
|
20241127,091500,116148720,4250,4250,4255,4250,1047
|
|
20241127,091400,111698735,4255,4250,4255,4250,56
|
|
20241127,091300,111460460,4240,4250,4250,4240,2686
|
|
20241127,091200,100057520,4250,4250,4250,4240,632
|
|
20241127,091100,97377525,4250,4265,4265,4250,253
|
|
20241127,091000,96302065,4250,4240,4275,4235,2882
|
|
20241127,090900,84071670,4235,4245,4245,4235,2502
|
|
20241127,090800,73468955,4245,4245,4245,4245,309
|
|
20241127,090700,72157250,4245,4250,4250,4245,1203
|
|
20241127,090600,67049005,4250,4285,4295,4250,3691
|
|
20241127,090500,51333990,4290,4255,4290,4250,1585
|
|
20241127,090400,44552435,4260,4260,4270,4245,581
|
|
20241127,090300,42084885,4260,4235,4260,4230,1680
|
|
20241127,090200,34957700,4245,4245,4245,4230,2272
|
|
20241127,090100,25332635,4245,4245,4250,4230,1359
|
|
20241127,090000,19576640,4245,4265,4270,4245,4332
|