760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,213700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,213600,3072631000,32300,32300,32300,32300,0
|
|
20241127,213500,3072631000,32300,32300,32300,32300,0
|
|
20241127,213400,3072631000,32300,32300,32300,32300,0
|
|
20241127,213300,3072631000,32300,32300,32300,32300,0
|
|
20241127,213200,3072631000,32300,32300,32300,32300,0
|
|
20241127,213100,3072631000,32300,32300,32300,32300,0
|
|
20241127,213000,3072631000,32300,32300,32300,32300,0
|
|
20241127,212900,3072631000,32300,32300,32300,32300,0
|
|
20241127,212800,3072631000,32300,32300,32300,32300,0
|
|
20241127,212700,3072631000,32300,32300,32300,32300,0
|
|
20241127,212600,3072631000,32300,32300,32300,32300,0
|
|
20241127,212500,3072631000,32300,32300,32300,32300,0
|
|
20241127,212400,3072631000,32300,32300,32300,32300,0
|
|
20241127,212300,3072631000,32300,32300,32300,32300,0
|
|
20241127,212200,3072631000,32300,32300,32300,32300,0
|
|
20241127,212100,3072631000,32300,32300,32300,32300,0
|
|
20241127,212000,3072631000,32300,32300,32300,32300,0
|
|
20241127,211900,3072631000,32300,32300,32300,32300,0
|
|
20241127,211800,3072631000,32300,32300,32300,32300,0
|
|
20241127,211700,3072631000,32300,32300,32300,32300,0
|
|
20241127,211600,3072631000,32300,32300,32300,32300,0
|
|
20241127,211500,3072631000,32300,32300,32300,32300,0
|
|
20241127,211400,3072631000,32300,32300,32300,32300,0
|
|
20241127,211300,3072631000,32300,32300,32300,32300,0
|
|
20241127,211200,3072631000,32300,32300,32300,32300,0
|
|
20241127,211100,3072631000,32300,32300,32300,32300,0
|
|
20241127,211000,3072631000,32300,32300,32300,32300,0
|
|
20241127,210900,3072631000,32300,32300,32300,32300,0
|
|
20241127,210800,3072631000,32300,32300,32300,32300,0
|
|
20241127,210700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,210600,3072631000,32300,32300,32300,32300,0
|
|
20241127,210500,3072631000,32300,32300,32300,32300,0
|
|
20241127,210400,3072631000,32300,32300,32300,32300,0
|
|
20241127,210300,3072631000,32300,32300,32300,32300,0
|
|
20241127,210200,3072631000,32300,32300,32300,32300,0
|
|
20241127,210100,3072631000,32300,32300,32300,32300,0
|
|
20241127,210000,3072631000,32300,32300,32300,32300,0
|
|
20241127,205900,3072631000,32300,32300,32300,32300,0
|
|
20241127,205800,3072631000,32300,32300,32300,32300,0
|
|
20241127,205700,3072631000,32300,32300,32300,32300,0
|
|
20241127,205600,3072631000,32300,32300,32300,32300,0
|
|
20241127,205500,3072631000,32300,32300,32300,32300,0
|
|
20241127,205400,3072631000,32300,32300,32300,32300,0
|
|
20241127,205300,3072631000,32300,32300,32300,32300,0
|
|
20241127,205200,3072631000,32300,32300,32300,32300,0
|
|
20241127,205100,3072631000,32300,32300,32300,32300,0
|
|
20241127,205000,3072631000,32300,32300,32300,32300,0
|
|
20241127,204900,3072631000,32300,32300,32300,32300,0
|
|
20241127,204800,3072631000,32300,32300,32300,32300,0
|
|
20241127,204700,3072631000,32300,32300,32300,32300,0
|
|
20241127,204600,3072631000,32300,32300,32300,32300,0
|
|
20241127,204500,3072631000,32300,32300,32300,32300,0
|
|
20241127,204400,3072631000,32300,32300,32300,32300,0
|
|
20241127,204300,3072631000,32300,32300,32300,32300,0
|
|
20241127,204200,3072631000,32300,32300,32300,32300,0
|
|
20241127,204100,3072631000,32300,32300,32300,32300,0
|
|
20241127,204000,3072631000,32300,32300,32300,32300,0
|
|
20241127,203900,3072631000,32300,32300,32300,32300,0
|
|
20241127,203800,3072631000,32300,32300,32300,32300,0
|
|
20241127,203700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,203600,3072631000,32300,32300,32300,32300,0
|
|
20241127,203500,3072631000,32300,32300,32300,32300,0
|
|
20241127,203400,3072631000,32300,32300,32300,32300,0
|
|
20241127,203300,3072631000,32300,32300,32300,32300,0
|
|
20241127,203200,3072631000,32300,32300,32300,32300,0
|
|
20241127,203100,3072631000,32300,32300,32300,32300,0
|
|
20241127,203000,3072631000,32300,32300,32300,32300,0
|
|
20241127,202900,3072631000,32300,32300,32300,32300,0
|
|
20241127,202800,3072631000,32300,32300,32300,32300,0
|
|
20241127,202700,3072631000,32300,32300,32300,32300,0
|
|
20241127,202600,3072631000,32300,32300,32300,32300,0
|
|
20241127,202500,3072631000,32300,32300,32300,32300,0
|
|
20241127,202400,3072631000,32300,32300,32300,32300,0
|
|
20241127,202300,3072631000,32300,32300,32300,32300,0
|
|
20241127,202200,3072631000,32300,32300,32300,32300,0
|
|
20241127,202100,3072631000,32300,32300,32300,32300,0
|
|
20241127,202000,3072631000,32300,32300,32300,32300,0
|
|
20241127,201900,3072631000,32300,32300,32300,32300,0
|
|
20241127,201800,3072631000,32300,32300,32300,32300,0
|
|
20241127,201700,3072631000,32300,32300,32300,32300,0
|
|
20241127,201600,3072631000,32300,32300,32300,32300,0
|
|
20241127,201500,3072631000,32300,32300,32300,32300,0
|
|
20241127,201400,3072631000,32300,32300,32300,32300,0
|
|
20241127,201300,3072631000,32300,32300,32300,32300,0
|
|
20241127,201200,3072631000,32300,32300,32300,32300,0
|
|
20241127,201100,3072631000,32300,32300,32300,32300,0
|
|
20241127,201000,3072631000,32300,32300,32300,32300,0
|
|
20241127,200900,3072631000,32300,32300,32300,32300,0
|
|
20241127,200800,3072631000,32300,32300,32300,32300,0
|
|
20241127,200700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,200600,3072631000,32300,32300,32300,32300,0
|
|
20241127,200500,3072631000,32300,32300,32300,32300,0
|
|
20241127,200400,3072631000,32300,32300,32300,32300,0
|
|
20241127,200300,3072631000,32300,32300,32300,32300,0
|
|
20241127,200200,3072631000,32300,32300,32300,32300,0
|
|
20241127,200100,3072631000,32300,32300,32300,32300,0
|
|
20241127,200000,3072631000,32300,32300,32300,32300,0
|
|
20241127,195900,3072631000,32300,32300,32300,32300,0
|
|
20241127,195800,3072631000,32300,32300,32300,32300,0
|
|
20241127,195700,3072631000,32300,32300,32300,32300,0
|
|
20241127,195600,3072631000,32300,32300,32300,32300,0
|
|
20241127,195500,3072631000,32300,32300,32300,32300,0
|
|
20241127,195400,3072631000,32300,32300,32300,32300,0
|
|
20241127,195300,3072631000,32300,32300,32300,32300,0
|
|
20241127,195200,3072631000,32300,32300,32300,32300,0
|
|
20241127,195100,3072631000,32300,32300,32300,32300,0
|
|
20241127,195000,3072631000,32300,32300,32300,32300,0
|
|
20241127,194900,3072631000,32300,32300,32300,32300,0
|
|
20241127,194800,3072631000,32300,32300,32300,32300,0
|
|
20241127,194700,3072631000,32300,32300,32300,32300,0
|
|
20241127,194600,3072631000,32300,32300,32300,32300,0
|
|
20241127,194500,3072631000,32300,32300,32300,32300,0
|
|
20241127,194400,3072631000,32300,32300,32300,32300,0
|
|
20241127,194300,3072631000,32300,32300,32300,32300,0
|
|
20241127,194200,3072631000,32300,32300,32300,32300,0
|
|
20241127,194100,3072631000,32300,32300,32300,32300,0
|
|
20241127,194000,3072631000,32300,32300,32300,32300,0
|
|
20241127,193900,3072631000,32300,32300,32300,32300,0
|
|
20241127,193800,3072631000,32300,32300,32300,32300,0
|
|
20241127,193700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,193600,3072631000,32300,32300,32300,32300,0
|
|
20241127,193500,3072631000,32300,32300,32300,32300,0
|
|
20241127,193400,3072631000,32300,32300,32300,32300,0
|
|
20241127,193300,3072631000,32300,32300,32300,32300,0
|
|
20241127,193200,3072631000,32300,32300,32300,32300,0
|
|
20241127,193100,3072631000,32300,32300,32300,32300,0
|
|
20241127,193000,3072631000,32300,32300,32300,32300,0
|
|
20241127,192900,3072631000,32300,32300,32300,32300,0
|
|
20241127,192800,3072631000,32300,32300,32300,32300,0
|
|
20241127,192700,3072631000,32300,32300,32300,32300,0
|
|
20241127,192600,3072631000,32300,32300,32300,32300,0
|
|
20241127,192500,3072631000,32300,32300,32300,32300,0
|
|
20241127,192400,3072631000,32300,32300,32300,32300,0
|
|
20241127,192300,3072631000,32300,32300,32300,32300,0
|
|
20241127,192200,3072631000,32300,32300,32300,32300,0
|
|
20241127,192100,3072631000,32300,32300,32300,32300,0
|
|
20241127,192000,3072631000,32300,32300,32300,32300,0
|
|
20241127,191900,3072631000,32300,32300,32300,32300,0
|
|
20241127,191800,3072631000,32300,32300,32300,32300,0
|
|
20241127,191700,3072631000,32300,32300,32300,32300,0
|
|
20241127,191600,3072631000,32300,32300,32300,32300,0
|
|
20241127,191500,3072631000,32300,32300,32300,32300,0
|
|
20241127,191400,3072631000,32300,32300,32300,32300,0
|
|
20241127,191300,3072631000,32300,32300,32300,32300,0
|
|
20241127,191200,3072631000,32300,32300,32300,32300,0
|
|
20241127,191100,3072631000,32300,32300,32300,32300,0
|
|
20241127,191000,3072631000,32300,32300,32300,32300,0
|
|
20241127,190900,3072631000,32300,32300,32300,32300,0
|
|
20241127,190800,3072631000,32300,32300,32300,32300,0
|
|
20241127,190700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,190600,3072631000,32300,32300,32300,32300,0
|
|
20241127,190500,3072631000,32300,32300,32300,32300,0
|
|
20241127,190400,3072631000,32300,32300,32300,32300,0
|
|
20241127,190300,3072631000,32300,32300,32300,32300,0
|
|
20241127,190200,3072631000,32300,32300,32300,32300,0
|
|
20241127,190100,3072631000,32300,32300,32300,32300,0
|
|
20241127,190000,3072631000,32300,32300,32300,32300,0
|
|
20241127,185900,3072631000,32300,32300,32300,32300,0
|
|
20241127,185800,3072631000,32300,32300,32300,32300,0
|
|
20241127,185700,3072631000,32300,32300,32300,32300,0
|
|
20241127,185600,3072631000,32300,32300,32300,32300,0
|
|
20241127,185500,3072631000,32300,32300,32300,32300,0
|
|
20241127,185400,3072631000,32300,32300,32300,32300,0
|
|
20241127,185300,3072631000,32300,32300,32300,32300,0
|
|
20241127,185200,3072631000,32300,32300,32300,32300,0
|
|
20241127,185100,3072631000,32300,32300,32300,32300,0
|
|
20241127,185000,3072631000,32300,32300,32300,32300,0
|
|
20241127,184900,3072631000,32300,32300,32300,32300,0
|
|
20241127,184800,3072631000,32300,32300,32300,32300,0
|
|
20241127,184700,3072631000,32300,32300,32300,32300,0
|
|
20241127,184600,3072631000,32300,32300,32300,32300,0
|
|
20241127,184500,3072631000,32300,32300,32300,32300,0
|
|
20241127,184400,3072631000,32300,32300,32300,32300,0
|
|
20241127,184300,3072631000,32300,32300,32300,32300,0
|
|
20241127,184200,3072631000,32300,32300,32300,32300,0
|
|
20241127,184100,3072631000,32300,32300,32300,32300,0
|
|
20241127,184000,3072631000,32300,32300,32300,32300,0
|
|
20241127,183900,3072631000,32300,32300,32300,32300,0
|
|
20241127,183800,3072631000,32300,32300,32300,32300,0
|
|
20241127,183700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,183600,3072631000,32300,32300,32300,32300,0
|
|
20241127,183500,3072631000,32300,32300,32300,32300,0
|
|
20241127,183400,3072631000,32300,32300,32300,32300,0
|
|
20241127,183300,3072631000,32300,32300,32300,32300,0
|
|
20241127,183200,3072631000,32300,32300,32300,32300,0
|
|
20241127,183100,3072631000,32300,32300,32300,32300,0
|
|
20241127,183000,3072631000,32300,32300,32300,32300,0
|
|
20241127,182900,3072631000,32300,32300,32300,32300,0
|
|
20241127,182800,3072631000,32300,32300,32300,32300,0
|
|
20241127,182700,3072631000,32300,32300,32300,32300,0
|
|
20241127,182600,3072631000,32300,32300,32300,32300,0
|
|
20241127,182500,3072631000,32300,32300,32300,32300,0
|
|
20241127,182400,3072631000,32300,32300,32300,32300,0
|
|
20241127,182300,3072631000,32300,32300,32300,32300,0
|
|
20241127,182200,3072631000,32300,32300,32300,32300,0
|
|
20241127,182100,3072631000,32300,32300,32300,32300,0
|
|
20241127,182000,3072631000,32300,32300,32300,32300,0
|
|
20241127,181900,3072631000,32300,32300,32300,32300,0
|
|
20241127,181800,3072631000,32300,32300,32300,32300,0
|
|
20241127,181700,3072631000,32300,32300,32300,32300,0
|
|
20241127,181600,3072631000,32300,32300,32300,32300,0
|
|
20241127,181500,3072631000,32300,32300,32300,32300,0
|
|
20241127,181400,3072631000,32300,32300,32300,32300,0
|
|
20241127,181300,3072631000,32300,32300,32300,32300,0
|
|
20241127,181200,3072631000,32300,32300,32300,32300,0
|
|
20241127,181100,3072631000,32300,32300,32300,32300,0
|
|
20241127,181000,3072631000,32300,32300,32300,32300,0
|
|
20241127,180900,3072631000,32300,32300,32300,32300,0
|
|
20241127,180800,3072631000,32300,32300,32300,32300,0
|
|
20241127,180700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,180600,3072631000,32300,32300,32300,32300,0
|
|
20241127,180500,3072631000,32300,32300,32300,32300,0
|
|
20241127,180400,3072631000,32300,32300,32300,32300,0
|
|
20241127,180300,3072631000,32300,32300,32300,32300,0
|
|
20241127,180200,3072631000,32300,32300,32300,32300,0
|
|
20241127,180100,3072631000,32300,32300,32300,32300,0
|
|
20241127,180000,3072631000,32300,32300,32300,32300,0
|
|
20241127,175900,3072631000,32300,32300,32300,32300,0
|
|
20241127,175800,3072631000,32300,32300,32300,32300,0
|
|
20241127,175700,3072631000,32300,32300,32300,32300,0
|
|
20241127,175600,3072631000,32300,32300,32300,32300,0
|
|
20241127,175500,3072631000,32300,32300,32300,32300,0
|
|
20241127,175400,3072631000,32300,32300,32300,32300,0
|
|
20241127,175300,3072631000,32300,32300,32300,32300,0
|
|
20241127,175200,3072631000,32300,32300,32300,32300,0
|
|
20241127,175100,3072631000,32300,32300,32300,32300,0
|
|
20241127,175000,3072631000,32300,32300,32300,32300,0
|
|
20241127,174900,3072631000,32300,32300,32300,32300,0
|
|
20241127,174800,3072631000,32300,32300,32300,32300,0
|
|
20241127,174700,3072631000,32300,32300,32300,32300,0
|
|
20241127,174600,3072631000,32300,32300,32300,32300,0
|
|
20241127,174500,3072631000,32300,32300,32300,32300,0
|
|
20241127,174400,3072631000,32300,32300,32300,32300,0
|
|
20241127,174300,3072631000,32300,32300,32300,32300,0
|
|
20241127,174200,3072631000,32300,32300,32300,32300,0
|
|
20241127,174100,3072631000,32300,32300,32300,32300,0
|
|
20241127,174000,3072631000,32300,32300,32300,32300,0
|
|
20241127,173900,3072631000,32300,32300,32300,32300,0
|
|
20241127,173800,3072631000,32300,32300,32300,32300,0
|
|
20241127,173700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,173600,3072631000,32300,32300,32300,32300,0
|
|
20241127,173500,3072631000,32300,32300,32300,32300,0
|
|
20241127,173400,3072631000,32300,32300,32300,32300,0
|
|
20241127,173300,3072631000,32300,32300,32300,32300,0
|
|
20241127,173200,3072631000,32300,32300,32300,32300,0
|
|
20241127,173100,3072631000,32300,32300,32300,32300,0
|
|
20241127,173000,3072631000,32300,32300,32300,32300,0
|
|
20241127,172900,3072631000,32300,32300,32300,32300,0
|
|
20241127,172800,3072631000,32300,32300,32300,32300,0
|
|
20241127,172700,3072631000,32300,32300,32300,32300,0
|
|
20241127,172600,3072631000,32300,32300,32300,32300,0
|
|
20241127,172500,3072631000,32300,32300,32300,32300,0
|
|
20241127,172400,3072631000,32300,32300,32300,32300,0
|
|
20241127,172300,3072631000,32300,32300,32300,32300,0
|
|
20241127,172200,3072631000,32300,32300,32300,32300,0
|
|
20241127,172100,3072631000,32300,32300,32300,32300,0
|
|
20241127,172000,3072631000,32300,32300,32300,32300,0
|
|
20241127,171900,3072631000,32300,32300,32300,32300,0
|
|
20241127,171800,3072631000,32300,32300,32300,32300,0
|
|
20241127,171700,3072631000,32300,32300,32300,32300,0
|
|
20241127,171600,3072631000,32300,32300,32300,32300,0
|
|
20241127,171500,3072631000,32300,32300,32300,32300,0
|
|
20241127,171400,3072631000,32300,32300,32300,32300,0
|
|
20241127,171300,3072631000,32300,32300,32300,32300,0
|
|
20241127,171200,3072631000,32300,32300,32300,32300,0
|
|
20241127,171100,3072631000,32300,32300,32300,32300,0
|
|
20241127,171000,3072631000,32300,32300,32300,32300,0
|
|
20241127,170900,3072631000,32300,32300,32300,32300,0
|
|
20241127,170800,3072631000,32300,32300,32300,32300,0
|
|
20241127,170700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,170600,3072631000,32300,32300,32300,32300,0
|
|
20241127,170500,3072631000,32300,32300,32300,32300,0
|
|
20241127,170400,3072631000,32300,32300,32300,32300,0
|
|
20241127,170300,3072631000,32300,32300,32300,32300,0
|
|
20241127,170200,3072631000,32300,32300,32300,32300,0
|
|
20241127,170100,3072631000,32300,32300,32300,32300,0
|
|
20241127,170000,3072631000,32300,32300,32300,32300,0
|
|
20241127,165900,3072631000,32300,32300,32300,32300,0
|
|
20241127,165800,3072631000,32300,32300,32300,32300,0
|
|
20241127,165700,3072631000,32300,32300,32300,32300,0
|
|
20241127,165600,3072631000,32300,32300,32300,32300,0
|
|
20241127,165500,3072631000,32300,32300,32300,32300,0
|
|
20241127,165400,3072631000,32300,32300,32300,32300,0
|
|
20241127,165300,3072631000,32300,32300,32300,32300,0
|
|
20241127,165200,3072631000,32300,32300,32300,32300,0
|
|
20241127,165100,3072631000,32300,32300,32300,32300,0
|
|
20241127,165000,3072631000,32300,32300,32300,32300,0
|
|
20241127,164900,3072631000,32300,32300,32300,32300,0
|
|
20241127,164800,3072631000,32300,32300,32300,32300,0
|
|
20241127,164700,3072631000,32300,32300,32300,32300,0
|
|
20241127,164600,3072631000,32300,32300,32300,32300,0
|
|
20241127,164500,3072631000,32300,32300,32300,32300,0
|
|
20241127,164400,3072631000,32300,32300,32300,32300,0
|
|
20241127,164300,3072631000,32300,32300,32300,32300,0
|
|
20241127,164200,3072631000,32300,32300,32300,32300,0
|
|
20241127,164100,3072631000,32300,32300,32300,32300,0
|
|
20241127,164000,3072631000,32300,32300,32300,32300,0
|
|
20241127,163900,3072631000,32300,32300,32300,32300,0
|
|
20241127,163800,3072631000,32300,32300,32300,32300,0
|
|
20241127,163700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,163600,3072631000,32300,32300,32300,32300,0
|
|
20241127,163500,3072631000,32300,32300,32300,32300,0
|
|
20241127,163400,3072631000,32300,32300,32300,32300,0
|
|
20241127,163300,3072631000,32300,32300,32300,32300,0
|
|
20241127,163200,3072631000,32300,32300,32300,32300,0
|
|
20241127,163100,3072631000,32300,32300,32300,32300,0
|
|
20241127,163000,3072631000,32300,32300,32300,32300,0
|
|
20241127,162900,3072631000,32300,32300,32300,32300,0
|
|
20241127,162800,3072631000,32300,32300,32300,32300,0
|
|
20241127,162700,3072631000,32300,32300,32300,32300,0
|
|
20241127,162600,3072631000,32300,32300,32300,32300,0
|
|
20241127,162500,3072631000,32300,32300,32300,32300,0
|
|
20241127,162400,3072631000,32300,32300,32300,32300,0
|
|
20241127,162300,3072631000,32300,32300,32300,32300,0
|
|
20241127,162200,3072631000,32300,32300,32300,32300,0
|
|
20241127,162100,3072631000,32300,32300,32300,32300,0
|
|
20241127,162000,3072631000,32300,32300,32300,32300,0
|
|
20241127,161900,3072631000,32300,32300,32300,32300,0
|
|
20241127,161800,3072631000,32300,32300,32300,32300,0
|
|
20241127,161700,3072631000,32300,32300,32300,32300,0
|
|
20241127,161600,3072631000,32300,32300,32300,32300,0
|
|
20241127,161500,3072631000,32300,32300,32300,32300,0
|
|
20241127,161400,3072631000,32300,32300,32300,32300,0
|
|
20241127,161300,3072631000,32300,32300,32300,32300,0
|
|
20241127,161200,3072631000,32300,32300,32300,32300,0
|
|
20241127,161100,3072631000,32300,32300,32300,32300,0
|
|
20241127,161000,3072631000,32300,32300,32300,32300,0
|
|
20241127,160900,3072631000,32300,32300,32300,32300,0
|
|
20241127,160800,3072631000,32300,32300,32300,32300,0
|
|
20241127,160700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,160600,3072631000,32300,32300,32300,32300,0
|
|
20241127,160500,3072631000,32300,32300,32300,32300,0
|
|
20241127,160400,3072631000,32300,32300,32300,32300,0
|
|
20241127,160300,3072631000,32300,32300,32300,32300,0
|
|
20241127,160200,3072631000,32300,32300,32300,32300,0
|
|
20241127,160100,3072631000,32300,32300,32300,32300,0
|
|
20241127,160000,3072631000,32300,32300,32300,32300,0
|
|
20241127,155900,3072631000,32300,32300,32300,32300,0
|
|
20241127,155800,3072631000,32300,32300,32300,32300,0
|
|
20241127,155700,3072631000,32300,32300,32300,32300,0
|
|
20241127,155600,3072631000,32300,32300,32300,32300,0
|
|
20241127,155500,3072631000,32300,32300,32300,32300,0
|
|
20241127,155400,3072631000,32300,32300,32300,32300,0
|
|
20241127,155300,3072631000,32300,32300,32300,32300,0
|
|
20241127,155200,3072631000,32300,32300,32300,32300,0
|
|
20241127,155100,3072631000,32300,32300,32300,32300,0
|
|
20241127,155000,3072631000,32300,32300,32300,32300,0
|
|
20241127,154900,3072631000,32300,32300,32300,32300,0
|
|
20241127,154800,3072631000,32300,32300,32300,32300,0
|
|
20241127,154700,3072631000,32300,32300,32300,32300,0
|
|
20241127,154600,3072631000,32300,32300,32300,32300,0
|
|
20241127,154500,3072631000,32300,32300,32300,32300,0
|
|
20241127,154400,3072631000,32300,32300,32300,32300,0
|
|
20241127,154300,3072631000,32300,32300,32300,32300,0
|
|
20241127,154200,3072631000,32300,32300,32300,32300,0
|
|
20241127,154100,3072631000,32300,32300,32300,32300,0
|
|
20241127,154000,3072631000,32300,32300,32300,32300,0
|
|
20241127,153900,3072631000,32300,32300,32300,32300,0
|
|
20241127,153800,3072631000,32300,32300,32300,32300,0
|
|
20241127,153700,3072631000,32300,32300,32300,32300,3751
|
|
20241127,153600,3072631000,32300,32300,32300,32300,0
|
|
20241127,153500,3072631000,32300,32300,32300,32300,0
|
|
20241127,153400,3072631000,32300,32300,32300,32300,0
|
|
20241127,153300,3072631000,32300,32300,32300,32300,0
|
|
20241127,153200,3072631000,32300,32300,32300,32300,0
|
|
20241127,153100,3072631000,32300,32300,32300,32300,0
|
|
20241127,153000,3072631000,32300,32300,32300,32300,3751
|
|
20241127,152900,2951473700,32200,32200,32200,32200,0
|
|
20241127,152800,2951473700,32200,32200,32200,32200,0
|
|
20241127,152700,2951473700,32200,32200,32200,32200,0
|
|
20241127,152600,2951473700,32200,32200,32200,32200,0
|
|
20241127,152500,2951473700,32200,32200,32200,32200,0
|
|
20241127,152400,2951473700,32200,32200,32200,32200,0
|
|
20241127,152300,2951473700,32200,32200,32200,32200,0
|
|
20241127,152200,2951473700,32200,32200,32200,32200,0
|
|
20241127,152100,2951473700,32200,32200,32200,32200,0
|
|
20241127,152000,2951473700,32200,32200,32200,32200,0
|
|
20241127,151900,2951473700,32200,32150,32250,32150,84
|
|
20241127,151800,2948765550,32250,32150,32350,32150,594
|
|
20241127,151700,2929654050,32150,32200,32400,32150,1260
|
|
20241127,151600,2888960950,32250,32250,32300,32200,524
|
|
20241127,151500,2872068950,32300,32350,32350,32300,170
|
|
20241127,151400,2866576550,32350,32300,32350,32200,394
|
|
20241127,151300,2853862750,32300,32300,32350,32250,316
|
|
20241127,151200,2843656950,32300,32350,32350,32300,79
|
|
20241127,151100,2841103250,32350,32350,32350,32300,66
|
|
20241127,151000,2838969300,32350,32350,32350,32300,142
|
|
20241127,150900,2834377100,32300,32350,32350,32300,124
|
|
20241127,150800,2830366900,32250,32300,32350,32250,129
|
|
20241127,150700,2826201300,32350,32300,32350,32300,52
|
|
20241127,150600,2824520200,32300,32250,32300,32250,246
|
|
20241127,150500,2816577950,32300,32300,32300,32250,73
|
|
20241127,150400,2814221850,32300,32300,32300,32250,50
|
|
20241127,150300,2812608150,32300,32300,32350,32250,101
|
|
20241127,150200,2809346600,32350,32300,32350,32300,139
|
|
20241127,150100,2804854250,32250,32300,32300,32250,97
|
|
20241127,150000,2801721300,32300,32300,32350,32250,171
|
|
20241127,145900,2796198100,32350,32250,32350,32250,207
|
|
20241127,145800,2789515350,32300,32300,32300,32200,184
|
|
20241127,145700,2783580100,32250,32250,32300,32250,27
|
|
20241127,145600,2782709050,32250,32200,32250,32200,103
|
|
20241127,145500,2779388700,32200,32350,32350,32200,777
|
|
20241127,145400,2754300200,32350,32350,32350,32300,90
|
|
20241127,145300,2751391800,32300,32350,32350,32300,265
|
|
20241127,145200,2742826900,32350,32350,32350,32300,52
|
|
20241127,145100,2741145150,32400,32350,32400,32350,202
|
|
20241127,145000,2734608850,32350,32350,32350,32300,376
|
|
20241127,144900,2722462150,32300,32300,32350,32300,65
|
|
20241127,144800,2720360700,32300,32350,32400,32300,151
|
|
20241127,144700,2715475800,32350,32350,32400,32350,266
|
|
20241127,144600,2706870450,32300,32400,32400,32300,83
|
|
20241127,144500,2704184400,32400,32350,32400,32300,189
|
|
20241127,144400,2698070850,32350,32350,32350,32300,46
|
|
20241127,144300,2696583750,32350,32350,32350,32300,54
|
|
20241127,144200,2694837800,32400,32350,32400,32300,115
|
|
20241127,144100,2691115250,32350,32350,32350,32300,196
|
|
20241127,144000,2684775650,32300,32350,32350,32300,59
|
|
20241127,143900,2682867950,32400,32350,32400,32300,177
|
|
20241127,143800,2677138550,32350,32350,32350,32300,185
|
|
20241127,143700,2671154850,32350,32350,32400,32350,68
|
|
20241127,143600,2668954000,32350,32350,32400,32300,120
|
|
20241127,143500,2665072700,32300,32350,32350,32300,71
|
|
20241127,143400,2662777000,32300,32300,32350,32300,256
|
|
20241127,143300,2654497350,32350,32350,32350,32300,53
|
|
20241127,143200,2652784750,32300,32250,32300,32250,139
|
|
20241127,143100,2648296000,32350,32300,32350,32250,151
|
|
20241127,143000,2643419250,32300,32300,32350,32250,424
|
|
20241127,142900,2629724900,32300,32300,32300,32250,59
|
|
20241127,142800,2627820200,32250,32250,32300,32200,287
|
|
20241127,142700,2618564550,32200,32200,32250,32200,149
|
|
20241127,142600,2613765300,32250,32250,32250,32200,118
|
|
20241127,142500,2609960800,32250,32200,32250,32200,197
|
|
20241127,142400,2603608550,32200,32250,32250,32200,212
|
|
20241127,142300,2596774100,32200,32250,32250,32200,86
|
|
20241127,142200,2594002050,32250,32250,32250,32200,91
|
|
20241127,142100,2591068750,32250,32200,32250,32200,61
|
|
20241127,142000,2589103450,32200,32200,32250,32200,62
|
|
20241127,141900,2587106000,32200,32200,32250,32200,144
|
|
20241127,141800,2582463900,32250,32200,32250,32200,101
|
|
20241127,141700,2579210550,32200,32250,32250,32200,119
|
|
20241127,141600,2575375650,32250,32300,32300,32200,1051
|
|
20241127,141500,2541449100,32350,32350,32350,32300,55
|
|
20241127,141400,2539671200,32300,32300,32350,32300,164
|
|
20241127,141300,2534368200,32350,32350,32350,32300,98
|
|
20241127,141200,2531198900,32350,32350,32350,32300,41
|
|
20241127,141100,2529874050,32350,32300,32350,32300,122
|
|
20241127,141000,2525928400,32350,32400,32450,32350,351
|
|
20241127,140900,2514566500,32400,32350,32400,32350,71
|
|
20241127,140800,2512268550,32350,32350,32350,32300,107
|
|
20241127,140700,2508808100,32300,32400,32400,32300,59
|
|
20241127,140600,2506900400,32400,32350,32400,32350,313
|
|
20241127,140500,2496771700,32350,32300,32350,32300,138
|
|
20241127,140400,2492311150,32350,32300,32400,32300,80
|
|
20241127,140300,2489723850,32300,32350,32350,32300,183
|
|
20241127,140200,2483806350,32300,32350,32350,32300,51
|
|
20241127,140100,2482157550,32350,32350,32350,32350,118
|
|
20241127,140000,2478340250,32400,32350,32400,32300,156
|
|
20241127,135900,2473292900,32350,32350,32350,32300,342
|
|
20241127,135800,2462245850,32350,32350,32350,32300,56
|
|
20241127,135700,2460435300,32350,32350,32350,32300,200
|
|
20241127,135600,2453966400,32350,32350,32350,32300,53
|
|
20241127,135500,2452252850,32300,32350,32350,32300,87
|
|
20241127,135400,2449439450,32300,32250,32350,32250,146
|
|
20241127,135300,2444719900,32250,32300,32300,32250,202
|
|
20241127,135200,2438197100,32300,32300,32300,32250,345
|
|
20241127,135100,2427054600,32350,32350,32350,32300,1060
|
|
20241127,135000,2392764650,32350,32350,32350,32300,400
|
|
20241127,134900,2379827050,32350,32350,32350,32300,161
|
|
20241127,134800,2374620000,32300,32300,32350,32300,128
|
|
20241127,134700,2370482850,32300,32350,32350,32300,117
|
|
20241127,134600,2366701450,32300,32350,32350,32300,144
|
|
20241127,134500,2362045150,32300,32350,32350,32300,189
|
|
20241127,134400,2355938550,32350,32350,32350,32300,92
|
|
20241127,134300,2352963350,32300,32350,32350,32300,99
|
|
20241127,134200,2349762650,32350,32350,32350,32300,50
|
|
20241127,134100,2348146150,32300,32350,32350,32300,81
|
|
20241127,134000,2345528100,32350,32350,32350,32300,170
|
|
20241127,133900,2340033550,32300,32350,32350,32300,42
|
|
20241127,133800,2338676500,32350,32350,32350,32300,119
|
|
20241127,133700,2334828050,32300,32350,32350,32300,97
|
|
20241127,133600,2331691250,32350,32300,32350,32300,68
|
|
20241127,133500,2329493350,32300,32300,32350,32300,60
|
|
20241127,133400,2327554300,32300,32300,32350,32300,129
|
|
20241127,133300,2323384050,32350,32300,32350,32300,56
|
|
20241127,133200,2321574100,32300,32350,32350,32300,39
|
|
20241127,133100,2320313400,32350,32350,32350,32300,123
|
|
20241127,133000,2316336900,32350,32350,32350,32300,43
|
|
20241127,132900,2314946850,32300,32350,32350,32300,78
|
|
20241127,132800,2312424550,32300,32300,32350,32300,443
|
|
20241127,132700,2298115400,32350,32400,32400,32300,426
|
|
20241127,132600,2284332850,32400,32350,32400,32350,136
|
|
20241127,132500,2279927750,32400,32400,32400,32350,157
|
|
20241127,132400,2274847150,32400,32400,32400,32350,59
|
|
20241127,132300,2272936800,32350,32350,32400,32350,83
|
|
20241127,132200,2270248750,32350,32350,32400,32350,68
|
|
20241127,132100,2268047600,32350,32400,32400,32350,60
|
|
20241127,132000,2266104800,32400,32350,32400,32350,54
|
|
20241127,131900,2264355900,32350,32400,32500,32300,1389
|
|
20241127,131800,2219276650,32300,32400,32400,32300,650
|
|
20241127,131700,2198256050,32400,32400,32400,32350,482
|
|
20241127,131600,2182660250,32400,32450,32500,32350,1501
|
|
20241127,131500,2134021750,32450,32400,32450,32400,55
|
|
20241127,131400,2132237950,32450,32450,32500,32400,484
|
|
20241127,131300,2116533000,32500,32450,32550,32450,78
|
|
20241127,131200,2114000300,32450,32500,32500,32400,269
|
|
20241127,131100,2105269150,32450,32500,32500,32450,203
|
|
20241127,131000,2098672700,32500,32500,32500,32450,569
|
|
20241127,130900,2080181400,32500,32500,32550,32500,111
|
|
20241127,130800,2076570350,32500,32550,32550,32500,62
|
|
20241127,130700,2074553750,32500,32500,32500,32500,24
|
|
20241127,130600,2073773750,32550,32550,32550,32500,93
|
|
20241127,130500,2070747600,32550,32550,32550,32500,57
|
|
20241127,130400,2068893500,32550,32550,32550,32500,207
|
|
20241127,130300,2062156650,32550,32500,32550,32500,117
|
|
20241127,130200,2058348500,32450,32550,32550,32400,57
|
|
20241127,130100,2056497300,32400,32550,32600,32400,1122
|
|
20241127,130000,2020072200,32550,32600,32600,32500,198
|
|
20241127,125900,2013628300,32600,32550,32600,32550,157
|
|
20241127,125800,2008517850,32550,32550,32550,32500,141
|
|
20241127,125700,2003928600,32550,32550,32550,32550,33
|
|
20241127,125600,2002854450,32550,32600,32600,32550,446
|
|
20241127,125500,1988337000,32550,32600,32600,32550,236
|
|
20241127,125400,1980650900,32600,32600,32600,32550,602
|
|
20241127,125300,1961026150,32650,32650,32650,32650,78
|
|
20241127,125200,1958479450,32650,32600,32650,32600,86
|
|
20241127,125100,1955671600,32600,32650,32650,32600,88
|
|
20241127,125000,1952801450,32650,32600,32650,32600,71
|
|
20241127,124900,1950483350,32650,32650,32650,32600,105
|
|
20241127,124800,1947056250,32650,32600,32650,32600,33
|
|
20241127,124700,1945979200,32600,32600,32650,32600,120
|
|
20241127,124600,1942066950,32600,32650,32650,32600,252
|
|
20241127,124500,1933849000,32650,32600,32650,32600,35
|
|
20241127,124400,1932706300,32600,32600,32650,32600,188
|
|
20241127,124300,1926577350,32600,32600,32600,32600,76
|
|
20241127,124200,1924099750,32600,32600,32600,32600,196
|
|
20241127,124100,1917710150,32600,32650,32650,32550,199
|
|
20241127,124000,1911218400,32650,32650,32650,32650,7
|
|
20241127,123900,1910989850,32600,32650,32650,32600,264
|
|
20241127,123800,1902379800,32650,32600,32650,32600,1056
|
|
20241127,123700,1867926400,32550,32600,32600,32550,45
|
|
20241127,123600,1866459500,32600,32550,32600,32550,222
|
|
20241127,123500,1859230150,32550,32550,32550,32550,57
|
|
20241127,123400,1857374800,32550,32550,32550,32500,76
|
|
20241127,123300,1854901050,32550,32550,32550,32500,29
|
|
20241127,123200,1853957200,32500,32550,32550,32500,190
|
|
20241127,123100,1847774200,32550,32450,32550,32450,66
|
|
20241127,123000,1845630400,32500,32500,32500,32450,80
|
|
20241127,122900,1843032400,32500,32500,32550,32450,290
|
|
20241127,122800,1833608100,32550,32400,32550,32400,1757
|
|
20241127,122700,1776586750,32400,32500,32500,32400,2170
|
|
20241127,122600,1706199750,32450,32500,32500,32450,135
|
|
20241127,122500,1701813350,32500,32500,32500,32450,27
|
|
20241127,122400,1700936050,32500,32500,32500,32450,95
|
|
20241127,122300,1697848650,32500,32500,32500,32450,63
|
|
20241127,122200,1695801400,32500,32500,32500,32500,189
|
|
20241127,122100,1689658900,32500,32500,32500,32500,95
|
|
20241127,122000,1686571400,32500,32600,32600,32450,588
|
|
20241127,121900,1667450000,32600,32550,32600,32500,550
|
|
20241127,121800,1649547500,32550,32550,32550,32500,119
|
|
20241127,121700,1645675500,32550,32500,32550,32500,82
|
|
20241127,121600,1643006500,32550,32550,32550,32550,46
|
|
20241127,121500,1641509200,32550,32550,32550,32550,91
|
|
20241127,121400,1638547150,32550,32550,32550,32550,72
|
|
20241127,121300,1636203550,32500,32550,32550,32500,17
|
|
20241127,121200,1635650250,32550,32550,32550,32500,102
|
|
20241127,121100,1632331550,32550,32550,32550,32500,87
|
|
20241127,121000,1629499900,32550,32550,32550,32500,123
|
|
20241127,120900,1625501350,32550,32550,32550,32550,82
|
|
20241127,120800,1622832250,32550,32550,32550,32500,86
|
|
20241127,120700,1620034300,32550,32600,32600,32550,440
|
|
20241127,120600,1605709100,32550,32600,32600,32550,237
|
|
20241127,120500,1597983350,32600,32600,32600,32600,26
|
|
20241127,120400,1597135750,32600,32600,32600,32600,102
|
|
20241127,120300,1593810550,32600,32600,32600,32600,227
|
|
20241127,120200,1586410350,32600,32600,32600,32600,190
|
|
20241127,120100,1580216350,32600,32550,32600,32550,90
|
|
20241127,120000,1577283150,32600,32550,32600,32550,74
|
|
20241127,115900,1574870800,32600,32650,32650,32550,997
|
|
20241127,115800,1542368000,32650,32650,32650,32650,65
|
|
20241127,115700,1540245750,32600,32650,32650,32600,99
|
|
20241127,115600,1537014400,32650,32600,32650,32600,49
|
|
20241127,115500,1535415300,32650,32650,32650,32650,60
|
|
20241127,115400,1533456300,32650,32650,32650,32650,104
|
|
20241127,115300,1530060700,32650,32650,32650,32600,65
|
|
20241127,115200,1527938500,32650,32600,32650,32600,15
|
|
20241127,115100,1527449450,32650,32600,32650,32600,92
|
|
20241127,115000,1524449000,32650,32650,32650,32600,212
|
|
20241127,114900,1517528350,32650,32650,32650,32600,572
|
|
20241127,114800,1498880050,32600,32600,32650,32600,64
|
|
20241127,114700,1496792550,32600,32650,32650,32600,653
|
|
20241127,114600,1475501300,32600,32600,32650,32600,88
|
|
20241127,114500,1472628300,32650,32650,32650,32650,33
|
|
20241127,114400,1471550850,32600,32600,32650,32600,184
|
|
20241127,114300,1465549150,32650,32650,32650,32600,87
|
|
20241127,114200,1462709000,32600,32650,32650,32600,36
|
|
20241127,114100,1461534600,32650,32600,32650,32600,101
|
|
20241127,114000,1458238950,32650,32600,32650,32550,745
|
|
20241127,113900,1433950300,32650,32650,32650,32600,33
|
|
20241127,113800,1432872900,32650,32600,32650,32600,64
|
|
20241127,113700,1430783500,32600,32600,32600,32600,47
|
|
20241127,113600,1429251300,32600,32600,32600,32600,67
|
|
20241127,113500,1427067100,32550,32600,32600,32550,87
|
|
20241127,113400,1424231000,32600,32600,32600,32600,12
|
|
20241127,113300,1423839800,32600,32450,32600,32450,2403
|
|
20241127,113200,1345738200,32450,32450,32500,32450,124
|
|
20241127,113100,1341709100,32450,32450,32500,32450,22
|
|
20241127,113000,1340995050,32500,32500,32500,32450,105
|
|
20241127,112900,1337583250,32450,32550,32550,32450,845
|
|
20241127,112800,1310125700,32550,32550,32550,32500,35
|
|
20241127,112700,1308987600,32550,32550,32550,32550,104
|
|
20241127,112600,1305602400,32550,32550,32550,32550,57
|
|
20241127,112500,1303747050,32550,32500,32550,32500,64
|
|
20241127,112400,1301666400,32550,32550,32550,32550,51
|
|
20241127,112300,1300006350,32500,32550,32550,32500,131
|
|
20241127,112200,1295747700,32550,32500,32550,32500,12
|
|
20241127,112100,1295357200,32550,32550,32550,32500,159
|
|
20241127,112000,1290184850,32550,32550,32550,32550,42
|
|
20241127,111900,1288817750,32550,32600,32600,32550,228
|
|
20241127,111800,1281394000,32550,32550,32600,32550,181
|
|
20241127,111700,1275502100,32550,32600,32600,32550,420
|
|
20241127,111600,1261810150,32650,32650,32650,32600,233
|
|
20241127,111500,1254202800,32600,32650,32650,32600,18
|
|
20241127,111400,1253615950,32600,32650,32650,32600,70
|
|
20241127,111300,1251331050,32600,32650,32650,32600,194
|
|
20241127,111200,1244997600,32650,32700,32700,32650,161
|
|
20241127,111100,1239740400,32700,32650,32700,32650,107
|
|
20241127,111000,1236246400,32650,32650,32700,32650,334
|
|
20241127,110900,1225341200,32650,32650,32700,32650,157
|
|
20241127,110800,1220214700,32650,32700,32700,32650,95
|
|
20241127,110700,1217112300,32700,32700,32700,32650,760
|
|
20241127,110600,1192294200,32700,32650,32700,32650,15
|
|
20241127,110500,1191804150,32650,32700,32700,32650,22
|
|
20241127,110400,1191084800,32700,32650,32700,32650,299
|
|
20241127,110300,1181320050,32650,32650,32650,32650,688
|
|
20241127,110200,1158856850,32650,32650,32650,32650,74
|
|
20241127,110100,1156440750,32650,32650,32650,32600,226
|
|
20241127,110000,1149069000,32600,32650,32700,32600,338
|
|
20241127,105900,1138033450,32700,32700,32700,32650,121
|
|
20241127,105800,1134077900,32700,32650,32700,32600,127
|
|
20241127,105700,1129931000,32600,32700,32700,32600,168
|
|
20241127,105600,1124445800,32650,32650,32700,32650,104
|
|
20241127,105500,1121048250,32650,32650,32650,32600,21
|
|
20241127,105400,1120362850,32650,32650,32650,32600,289
|
|
20241127,105300,1110927100,32650,32600,32650,32600,58
|
|
20241127,105200,1109033950,32550,32600,32600,32550,108
|
|
20241127,105100,1105517800,32600,32550,32600,32550,57
|
|
20241127,105000,1103659650,32600,32600,32600,32550,394
|
|
20241127,104900,1090815450,32650,32600,32650,32600,19
|
|
20241127,104800,1090195350,32600,32700,32700,32600,280
|
|
20241127,104700,1081054450,32650,32650,32650,32600,499
|
|
20241127,104600,1064762200,32650,32650,32700,32600,354
|
|
20241127,104500,1053204800,32650,32700,32700,32650,69
|
|
20241127,104400,1050949150,32650,32650,32700,32650,207
|
|
20241127,104300,1044190400,32700,32700,32700,32650,517
|
|
20241127,104200,1027307000,32700,32600,32700,32600,1912
|
|
20241127,104100,964890950,32650,32600,32650,32600,301
|
|
20241127,104000,955073900,32600,32550,32650,32550,1333
|
|
20241127,103900,911617000,32600,32550,32600,32550,211
|
|
20241127,103800,904741600,32550,32600,32600,32500,50
|
|
20241127,103700,903114250,32600,32550,32600,32500,36
|
|
20241127,103600,901941200,32500,32550,32600,32500,405
|
|
20241127,103500,888760250,32550,32600,32600,32550,522
|
|
20241127,103400,871759800,32600,32600,32600,32600,124
|
|
20241127,103300,867717400,32600,32550,32600,32550,586
|
|
20241127,103200,848636750,32550,32500,32550,32500,76
|
|
20241127,103100,846164350,32500,32450,32550,32450,2474
|
|
20241127,103000,765725300,32450,32450,32500,32450,31
|
|
20241127,102900,764718450,32450,32450,32500,32450,115
|
|
20241127,102800,760986500,32500,32450,32500,32400,516
|
|
20241127,102700,744239350,32450,32450,32450,32400,60
|
|
20241127,102600,742292850,32400,32450,32450,32400,41
|
|
20241127,102500,740962550,32450,32450,32450,32400,145
|
|
20241127,102400,736257350,32450,32400,32450,32400,26
|
|
20241127,102300,735414100,32450,32450,32450,32400,327
|
|
20241127,102200,724803050,32450,32500,32500,32450,530
|
|
20241127,102100,707599150,32500,32450,32500,32450,239
|
|
20241127,102000,699843100,32450,32450,32500,32450,139
|
|
20241127,101900,695332450,32450,32450,32450,32450,744
|
|
20241127,101800,671189650,32450,32450,32450,32450,16
|
|
20241127,101700,670670450,32400,32400,32400,32400,693
|
|
20241127,101600,648217250,32400,32400,32400,32350,38
|
|
20241127,101500,646986650,32400,32350,32400,32350,29
|
|
20241127,101400,646047100,32350,32400,32400,32350,187
|
|
20241127,101300,639988550,32400,32350,32400,32350,160
|
|
20241127,101200,634812350,32400,32400,32400,32350,31
|
|
20241127,101100,633808050,32350,32400,32400,32350,17
|
|
20241127,101000,633257850,32400,32400,32450,32400,192
|
|
20241127,100900,627036300,32400,32400,32450,32400,69
|
|
20241127,100800,624800050,32400,32350,32400,32350,617
|
|
20241127,100700,604834800,32350,32300,32350,32250,371
|
|
20241127,100600,592840900,32300,32300,32350,32300,50
|
|
20241127,100500,591223650,32250,32300,32300,32250,83
|
|
20241127,100400,588543050,32300,32300,32300,32250,41
|
|
20241127,100300,587218850,32300,32350,32350,32300,24
|
|
20241127,100200,586443150,32300,32250,32300,32250,67
|
|
20241127,100100,584281500,32300,32300,32350,32250,181
|
|
20241127,100000,578435700,32300,32350,32350,32300,80
|
|
20241127,095900,575849900,32350,32450,32500,32350,236
|
|
20241127,095800,568209250,32450,32450,32500,32450,357
|
|
20241127,095700,556623300,32450,32450,32450,32450,100
|
|
20241127,095600,553378300,32500,32500,32500,32450,126
|
|
20241127,095500,549288650,32400,32450,32450,32400,677
|
|
20241127,095400,527321150,32400,32450,32450,32400,132
|
|
20241127,095300,523043300,32400,32400,32450,32400,117
|
|
20241127,095200,519252400,32400,32400,32400,32400,13
|
|
20241127,095100,518831200,32400,32400,32450,32400,213
|
|
20241127,095000,511923750,32400,32450,32450,32400,110
|
|
20241127,094900,508359250,32400,32400,32400,32350,475
|
|
20241127,094800,492969300,32350,32400,32400,32350,108
|
|
20241127,094700,489474450,32400,32400,32400,32400,33
|
|
20241127,094600,488405250,32350,32400,32400,32350,328
|
|
20241127,094500,477792600,32450,32300,32450,32300,2280
|
|
20241127,094400,403945550,32300,32250,32350,32250,88
|
|
20241127,094300,401103300,32250,32300,32300,32250,71
|
|
20241127,094200,398811600,32300,32300,32350,32250,120
|
|
20241127,094100,394935600,32350,32300,32350,32300,68
|
|
20241127,094000,392737950,32300,32350,32400,32300,57
|
|
20241127,093900,390894300,32350,32250,32350,32200,682
|
|
20241127,093800,368885100,32250,32250,32250,32250,134
|
|
20241127,093700,364563600,32300,32250,32300,32250,362
|
|
20241127,093600,352888750,32250,32200,32250,32200,511
|
|
20241127,093500,336430650,32200,32200,32250,32200,208
|
|
20241127,093400,329732950,32200,32200,32200,32150,36
|
|
20241127,093300,328574000,32200,32200,32200,32200,184
|
|
20241127,093200,322649200,32200,32200,32250,32150,245
|
|
20241127,093100,314760300,32200,32200,32250,32200,164
|
|
20241127,093000,309479350,32250,32250,32250,32250,86
|
|
20241127,092900,306705850,32250,32250,32300,32200,148
|
|
20241127,092800,301932700,32250,32250,32300,32250,31
|
|
20241127,092700,300932550,32300,32250,32300,32200,166
|
|
20241127,092600,295584400,32250,32350,32350,32250,484
|
|
20241127,092500,279962300,32350,32350,32400,32350,102
|
|
20241127,092400,276662500,32350,32350,32350,32350,116
|
|
20241127,092300,272909900,32350,32350,32350,32350,16
|
|
20241127,092200,272392300,32350,32350,32350,32350,66
|
|
20241127,092100,270257200,32350,32350,32400,32350,370
|
|
20241127,092000,258287500,32350,32400,32400,32350,33
|
|
20241127,091900,257219550,32400,32350,32400,32350,39
|
|
20241127,091800,255957300,32350,32450,32450,32350,949
|
|
20241127,091700,225198800,32450,32500,32500,32450,197
|
|
20241127,091600,218802250,32500,32500,32500,32500,44
|
|
20241127,091500,217372250,32500,32500,32550,32500,146
|
|
20241127,091400,212627100,32500,32400,32500,32400,669
|
|
20241127,091300,190890950,32400,32400,32450,32400,142
|
|
20241127,091200,186289350,32400,32400,32400,32400,150
|
|
20241127,091100,181429350,32400,32400,32450,32400,534
|
|
20241127,091000,164127650,32350,32500,32500,32350,132
|
|
20241127,090900,159849250,32400,32400,32450,32300,327
|
|
20241127,090800,149244800,32400,32350,32400,32300,488
|
|
20241127,090700,133447700,32350,32300,32350,32250,422
|
|
20241127,090600,119813150,32300,32300,32300,32300,50
|
|
20241127,090500,118198150,32300,32300,32300,32300,64
|
|
20241127,090400,116130950,32300,32250,32400,32250,36
|
|
20241127,090300,114968300,32250,32250,32400,32250,84
|
|
20241127,090200,112252400,32400,32400,32400,32200,371
|
|
20241127,090100,100268800,32400,32450,32450,32100,2255
|
|
20241127,090000,27334650,32450,32350,32500,32350,844
|