721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,205800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,205700,28735067090,5890,5890,5890,5890,0
|
|
20231128,205600,28735067090,5890,5890,5890,5890,0
|
|
20231128,205500,28735067090,5890,5890,5890,5890,0
|
|
20231128,205400,28735067090,5890,5890,5890,5890,0
|
|
20231128,205300,28735067090,5890,5890,5890,5890,0
|
|
20231128,205200,28735067090,5890,5890,5890,5890,0
|
|
20231128,205100,28735067090,5890,5890,5890,5890,0
|
|
20231128,205000,28735067090,5890,5890,5890,5890,0
|
|
20231128,204900,28735067090,5890,5890,5890,5890,0
|
|
20231128,204800,28735067090,5890,5890,5890,5890,0
|
|
20231128,204700,28735067090,5890,5890,5890,5890,0
|
|
20231128,204600,28735067090,5890,5890,5890,5890,0
|
|
20231128,204500,28735067090,5890,5890,5890,5890,0
|
|
20231128,204400,28735067090,5890,5890,5890,5890,0
|
|
20231128,204300,28735067090,5890,5890,5890,5890,0
|
|
20231128,204200,28735067090,5890,5890,5890,5890,0
|
|
20231128,204100,28735067090,5890,5890,5890,5890,0
|
|
20231128,204000,28735067090,5890,5890,5890,5890,0
|
|
20231128,203900,28735067090,5890,5890,5890,5890,0
|
|
20231128,203800,28735067090,5890,5890,5890,5890,0
|
|
20231128,203700,28735067090,5890,5890,5890,5890,0
|
|
20231128,203600,28735067090,5890,5890,5890,5890,0
|
|
20231128,203500,28735067090,5890,5890,5890,5890,0
|
|
20231128,203400,28735067090,5890,5890,5890,5890,0
|
|
20231128,203300,28735067090,5890,5890,5890,5890,0
|
|
20231128,203200,28735067090,5890,5890,5890,5890,0
|
|
20231128,203100,28735067090,5890,5890,5890,5890,0
|
|
20231128,203000,28735067090,5890,5890,5890,5890,0
|
|
20231128,202900,28735067090,5890,5890,5890,5890,0
|
|
20231128,202800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,202700,28735067090,5890,5890,5890,5890,0
|
|
20231128,202600,28735067090,5890,5890,5890,5890,0
|
|
20231128,202500,28735067090,5890,5890,5890,5890,0
|
|
20231128,202400,28735067090,5890,5890,5890,5890,0
|
|
20231128,202300,28735067090,5890,5890,5890,5890,0
|
|
20231128,202200,28735067090,5890,5890,5890,5890,0
|
|
20231128,202100,28735067090,5890,5890,5890,5890,0
|
|
20231128,202000,28735067090,5890,5890,5890,5890,0
|
|
20231128,201900,28735067090,5890,5890,5890,5890,0
|
|
20231128,201800,28735067090,5890,5890,5890,5890,0
|
|
20231128,201700,28735067090,5890,5890,5890,5890,0
|
|
20231128,201600,28735067090,5890,5890,5890,5890,0
|
|
20231128,201500,28735067090,5890,5890,5890,5890,0
|
|
20231128,201400,28735067090,5890,5890,5890,5890,0
|
|
20231128,201300,28735067090,5890,5890,5890,5890,0
|
|
20231128,201200,28735067090,5890,5890,5890,5890,0
|
|
20231128,201100,28735067090,5890,5890,5890,5890,0
|
|
20231128,201000,28735067090,5890,5890,5890,5890,0
|
|
20231128,200900,28735067090,5890,5890,5890,5890,0
|
|
20231128,200800,28735067090,5890,5890,5890,5890,0
|
|
20231128,200700,28735067090,5890,5890,5890,5890,0
|
|
20231128,200600,28735067090,5890,5890,5890,5890,0
|
|
20231128,200500,28735067090,5890,5890,5890,5890,0
|
|
20231128,200400,28735067090,5890,5890,5890,5890,0
|
|
20231128,200300,28735067090,5890,5890,5890,5890,0
|
|
20231128,200200,28735067090,5890,5890,5890,5890,0
|
|
20231128,200100,28735067090,5890,5890,5890,5890,0
|
|
20231128,200000,28735067090,5890,5890,5890,5890,0
|
|
20231128,195900,28735067090,5890,5890,5890,5890,0
|
|
20231128,195800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,195700,28735067090,5890,5890,5890,5890,0
|
|
20231128,195600,28735067090,5890,5890,5890,5890,0
|
|
20231128,195500,28735067090,5890,5890,5890,5890,0
|
|
20231128,195400,28735067090,5890,5890,5890,5890,0
|
|
20231128,195300,28735067090,5890,5890,5890,5890,0
|
|
20231128,195200,28735067090,5890,5890,5890,5890,0
|
|
20231128,195100,28735067090,5890,5890,5890,5890,0
|
|
20231128,195000,28735067090,5890,5890,5890,5890,0
|
|
20231128,194900,28735067090,5890,5890,5890,5890,0
|
|
20231128,194800,28735067090,5890,5890,5890,5890,0
|
|
20231128,194700,28735067090,5890,5890,5890,5890,0
|
|
20231128,194600,28735067090,5890,5890,5890,5890,0
|
|
20231128,194500,28735067090,5890,5890,5890,5890,0
|
|
20231128,194400,28735067090,5890,5890,5890,5890,0
|
|
20231128,194300,28735067090,5890,5890,5890,5890,0
|
|
20231128,194200,28735067090,5890,5890,5890,5890,0
|
|
20231128,194100,28735067090,5890,5890,5890,5890,0
|
|
20231128,194000,28735067090,5890,5890,5890,5890,0
|
|
20231128,193900,28735067090,5890,5890,5890,5890,0
|
|
20231128,193800,28735067090,5890,5890,5890,5890,0
|
|
20231128,193700,28735067090,5890,5890,5890,5890,0
|
|
20231128,193600,28735067090,5890,5890,5890,5890,0
|
|
20231128,193500,28735067090,5890,5890,5890,5890,0
|
|
20231128,193400,28735067090,5890,5890,5890,5890,0
|
|
20231128,193300,28735067090,5890,5890,5890,5890,0
|
|
20231128,193200,28735067090,5890,5890,5890,5890,0
|
|
20231128,193100,28735067090,5890,5890,5890,5890,0
|
|
20231128,193000,28735067090,5890,5890,5890,5890,0
|
|
20231128,192900,28735067090,5890,5890,5890,5890,0
|
|
20231128,192800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,192700,28735067090,5890,5890,5890,5890,0
|
|
20231128,192600,28735067090,5890,5890,5890,5890,0
|
|
20231128,192500,28735067090,5890,5890,5890,5890,0
|
|
20231128,192400,28735067090,5890,5890,5890,5890,0
|
|
20231128,192300,28735067090,5890,5890,5890,5890,0
|
|
20231128,192200,28735067090,5890,5890,5890,5890,0
|
|
20231128,192100,28735067090,5890,5890,5890,5890,0
|
|
20231128,192000,28735067090,5890,5890,5890,5890,0
|
|
20231128,191900,28735067090,5890,5890,5890,5890,0
|
|
20231128,191800,28735067090,5890,5890,5890,5890,0
|
|
20231128,191700,28735067090,5890,5890,5890,5890,0
|
|
20231128,191600,28735067090,5890,5890,5890,5890,0
|
|
20231128,191500,28735067090,5890,5890,5890,5890,0
|
|
20231128,191400,28735067090,5890,5890,5890,5890,0
|
|
20231128,191300,28735067090,5890,5890,5890,5890,0
|
|
20231128,191200,28735067090,5890,5890,5890,5890,0
|
|
20231128,191100,28735067090,5890,5890,5890,5890,0
|
|
20231128,191000,28735067090,5890,5890,5890,5890,0
|
|
20231128,190900,28735067090,5890,5890,5890,5890,0
|
|
20231128,190800,28735067090,5890,5890,5890,5890,0
|
|
20231128,190700,28735067090,5890,5890,5890,5890,0
|
|
20231128,190600,28735067090,5890,5890,5890,5890,0
|
|
20231128,190500,28735067090,5890,5890,5890,5890,0
|
|
20231128,190400,28735067090,5890,5890,5890,5890,0
|
|
20231128,190300,28735067090,5890,5890,5890,5890,0
|
|
20231128,190200,28735067090,5890,5890,5890,5890,0
|
|
20231128,190100,28735067090,5890,5890,5890,5890,0
|
|
20231128,190000,28735067090,5890,5890,5890,5890,0
|
|
20231128,185900,28735067090,5890,5890,5890,5890,0
|
|
20231128,185800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,185700,28735067090,5890,5890,5890,5890,0
|
|
20231128,185600,28735067090,5890,5890,5890,5890,0
|
|
20231128,185500,28735067090,5890,5890,5890,5890,0
|
|
20231128,185400,28735067090,5890,5890,5890,5890,0
|
|
20231128,185300,28735067090,5890,5890,5890,5890,0
|
|
20231128,185200,28735067090,5890,5890,5890,5890,0
|
|
20231128,185100,28735067090,5890,5890,5890,5890,0
|
|
20231128,185000,28735067090,5890,5890,5890,5890,0
|
|
20231128,184900,28735067090,5890,5890,5890,5890,0
|
|
20231128,184800,28735067090,5890,5890,5890,5890,0
|
|
20231128,184700,28735067090,5890,5890,5890,5890,0
|
|
20231128,184600,28735067090,5890,5890,5890,5890,0
|
|
20231128,184500,28735067090,5890,5890,5890,5890,0
|
|
20231128,184400,28735067090,5890,5890,5890,5890,0
|
|
20231128,184300,28735067090,5890,5890,5890,5890,0
|
|
20231128,184200,28735067090,5890,5890,5890,5890,0
|
|
20231128,184100,28735067090,5890,5890,5890,5890,0
|
|
20231128,184000,28735067090,5890,5890,5890,5890,0
|
|
20231128,183900,28735067090,5890,5890,5890,5890,0
|
|
20231128,183800,28735067090,5890,5890,5890,5890,0
|
|
20231128,183700,28735067090,5890,5890,5890,5890,0
|
|
20231128,183600,28735067090,5890,5890,5890,5890,0
|
|
20231128,183500,28735067090,5890,5890,5890,5890,0
|
|
20231128,183400,28735067090,5890,5890,5890,5890,0
|
|
20231128,183300,28735067090,5890,5890,5890,5890,0
|
|
20231128,183200,28735067090,5890,5890,5890,5890,0
|
|
20231128,183100,28735067090,5890,5890,5890,5890,0
|
|
20231128,183000,28735067090,5890,5890,5890,5890,0
|
|
20231128,182900,28735067090,5890,5890,5890,5890,0
|
|
20231128,182800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,182700,28735067090,5890,5890,5890,5890,0
|
|
20231128,182600,28735067090,5890,5890,5890,5890,0
|
|
20231128,182500,28735067090,5890,5890,5890,5890,0
|
|
20231128,182400,28735067090,5890,5890,5890,5890,0
|
|
20231128,182300,28735067090,5890,5890,5890,5890,0
|
|
20231128,182200,28735067090,5890,5890,5890,5890,0
|
|
20231128,182100,28735067090,5890,5890,5890,5890,0
|
|
20231128,182000,28735067090,5890,5890,5890,5890,0
|
|
20231128,181900,28735067090,5890,5890,5890,5890,0
|
|
20231128,181800,28735067090,5890,5890,5890,5890,0
|
|
20231128,181700,28735067090,5890,5890,5890,5890,0
|
|
20231128,181600,28735067090,5890,5890,5890,5890,0
|
|
20231128,181500,28735067090,5890,5890,5890,5890,0
|
|
20231128,181400,28735067090,5890,5890,5890,5890,0
|
|
20231128,181300,28735067090,5890,5890,5890,5890,0
|
|
20231128,181200,28735067090,5890,5890,5890,5890,0
|
|
20231128,181100,28735067090,5890,5890,5890,5890,0
|
|
20231128,181000,28735067090,5890,5890,5890,5890,0
|
|
20231128,180900,28735067090,5890,5890,5890,5890,0
|
|
20231128,180800,28735067090,5890,5890,5890,5890,0
|
|
20231128,180700,28735067090,5890,5890,5890,5890,0
|
|
20231128,180600,28735067090,5890,5890,5890,5890,0
|
|
20231128,180500,28735067090,5890,5890,5890,5890,0
|
|
20231128,180400,28735067090,5890,5890,5890,5890,0
|
|
20231128,180300,28735067090,5890,5890,5890,5890,0
|
|
20231128,180200,28735067090,5890,5890,5890,5890,0
|
|
20231128,180100,28735067090,5890,5890,5890,5890,0
|
|
20231128,180000,28735067090,5890,5890,5890,5890,0
|
|
20231128,175900,28735067090,5890,5890,5890,5890,0
|
|
20231128,175800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,175700,28735067090,5890,5890,5890,5890,0
|
|
20231128,175600,28735067090,5890,5890,5890,5890,0
|
|
20231128,175500,28735067090,5890,5890,5890,5890,0
|
|
20231128,175400,28735067090,5890,5890,5890,5890,0
|
|
20231128,175300,28735067090,5890,5890,5890,5890,0
|
|
20231128,175200,28735067090,5890,5890,5890,5890,0
|
|
20231128,175100,28735067090,5890,5890,5890,5890,0
|
|
20231128,175000,28735067090,5890,5890,5890,5890,0
|
|
20231128,174900,28735067090,5890,5890,5890,5890,0
|
|
20231128,174800,28735067090,5890,5890,5890,5890,0
|
|
20231128,174700,28735067090,5890,5890,5890,5890,0
|
|
20231128,174600,28735067090,5890,5890,5890,5890,0
|
|
20231128,174500,28735067090,5890,5890,5890,5890,0
|
|
20231128,174400,28735067090,5890,5890,5890,5890,0
|
|
20231128,174300,28735067090,5890,5890,5890,5890,0
|
|
20231128,174200,28735067090,5890,5890,5890,5890,0
|
|
20231128,174100,28735067090,5890,5890,5890,5890,0
|
|
20231128,174000,28735067090,5890,5890,5890,5890,0
|
|
20231128,173900,28735067090,5890,5890,5890,5890,0
|
|
20231128,173800,28735067090,5890,5890,5890,5890,0
|
|
20231128,173700,28735067090,5890,5890,5890,5890,0
|
|
20231128,173600,28735067090,5890,5890,5890,5890,0
|
|
20231128,173500,28735067090,5890,5890,5890,5890,0
|
|
20231128,173400,28735067090,5890,5890,5890,5890,0
|
|
20231128,173300,28735067090,5890,5890,5890,5890,0
|
|
20231128,173200,28735067090,5890,5890,5890,5890,0
|
|
20231128,173100,28735067090,5890,5890,5890,5890,0
|
|
20231128,173000,28735067090,5890,5890,5890,5890,0
|
|
20231128,172900,28735067090,5890,5890,5890,5890,0
|
|
20231128,172800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,172700,28735067090,5890,5890,5890,5890,0
|
|
20231128,172600,28735067090,5890,5890,5890,5890,0
|
|
20231128,172500,28735067090,5890,5890,5890,5890,0
|
|
20231128,172400,28735067090,5890,5890,5890,5890,0
|
|
20231128,172300,28735067090,5890,5890,5890,5890,0
|
|
20231128,172200,28735067090,5890,5890,5890,5890,0
|
|
20231128,172100,28735067090,5890,5890,5890,5890,0
|
|
20231128,172000,28735067090,5890,5890,5890,5890,0
|
|
20231128,171900,28735067090,5890,5890,5890,5890,0
|
|
20231128,171800,28735067090,5890,5890,5890,5890,0
|
|
20231128,171700,28735067090,5890,5890,5890,5890,0
|
|
20231128,171600,28735067090,5890,5890,5890,5890,0
|
|
20231128,171500,28735067090,5890,5890,5890,5890,0
|
|
20231128,171400,28735067090,5890,5890,5890,5890,0
|
|
20231128,171300,28735067090,5890,5890,5890,5890,0
|
|
20231128,171200,28735067090,5890,5890,5890,5890,0
|
|
20231128,171100,28735067090,5890,5890,5890,5890,0
|
|
20231128,171000,28735067090,5890,5890,5890,5890,0
|
|
20231128,170900,28735067090,5890,5890,5890,5890,0
|
|
20231128,170800,28735067090,5890,5890,5890,5890,0
|
|
20231128,170700,28735067090,5890,5890,5890,5890,0
|
|
20231128,170600,28735067090,5890,5890,5890,5890,0
|
|
20231128,170500,28735067090,5890,5890,5890,5890,0
|
|
20231128,170400,28735067090,5890,5890,5890,5890,0
|
|
20231128,170300,28735067090,5890,5890,5890,5890,0
|
|
20231128,170200,28735067090,5890,5890,5890,5890,0
|
|
20231128,170100,28735067090,5890,5890,5890,5890,0
|
|
20231128,170000,28735067090,5890,5890,5890,5890,0
|
|
20231128,165900,28735067090,5890,5890,5890,5890,0
|
|
20231128,165800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,165700,28735067090,5890,5890,5890,5890,0
|
|
20231128,165600,28735067090,5890,5890,5890,5890,0
|
|
20231128,165500,28735067090,5890,5890,5890,5890,0
|
|
20231128,165400,28735067090,5890,5890,5890,5890,0
|
|
20231128,165300,28735067090,5890,5890,5890,5890,0
|
|
20231128,165200,28735067090,5890,5890,5890,5890,0
|
|
20231128,165100,28735067090,5890,5890,5890,5890,0
|
|
20231128,165000,28735067090,5890,5890,5890,5890,0
|
|
20231128,164900,28735067090,5890,5890,5890,5890,0
|
|
20231128,164800,28735067090,5890,5890,5890,5890,0
|
|
20231128,164700,28735067090,5890,5890,5890,5890,0
|
|
20231128,164600,28735067090,5890,5890,5890,5890,0
|
|
20231128,164500,28735067090,5890,5890,5890,5890,0
|
|
20231128,164400,28735067090,5890,5890,5890,5890,0
|
|
20231128,164300,28735067090,5890,5890,5890,5890,0
|
|
20231128,164200,28735067090,5890,5890,5890,5890,0
|
|
20231128,164100,28735067090,5890,5890,5890,5890,0
|
|
20231128,164000,28735067090,5890,5890,5890,5890,0
|
|
20231128,163900,28735067090,5890,5890,5890,5890,0
|
|
20231128,163800,28735067090,5890,5890,5890,5890,0
|
|
20231128,163700,28735067090,5890,5890,5890,5890,0
|
|
20231128,163600,28735067090,5890,5890,5890,5890,0
|
|
20231128,163500,28735067090,5890,5890,5890,5890,0
|
|
20231128,163400,28735067090,5890,5890,5890,5890,0
|
|
20231128,163300,28735067090,5890,5890,5890,5890,0
|
|
20231128,163200,28735067090,5890,5890,5890,5890,0
|
|
20231128,163100,28735067090,5890,5890,5890,5890,0
|
|
20231128,163000,28735067090,5890,5890,5890,5890,0
|
|
20231128,162900,28735067090,5890,5890,5890,5890,0
|
|
20231128,162800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,162700,28735067090,5890,5890,5890,5890,0
|
|
20231128,162600,28735067090,5890,5890,5890,5890,0
|
|
20231128,162500,28735067090,5890,5890,5890,5890,0
|
|
20231128,162400,28735067090,5890,5890,5890,5890,0
|
|
20231128,162300,28735067090,5890,5890,5890,5890,0
|
|
20231128,162200,28735067090,5890,5890,5890,5890,0
|
|
20231128,162100,28735067090,5890,5890,5890,5890,0
|
|
20231128,162000,28735067090,5890,5890,5890,5890,0
|
|
20231128,161900,28735067090,5890,5890,5890,5890,0
|
|
20231128,161800,28735067090,5890,5890,5890,5890,0
|
|
20231128,161700,28735067090,5890,5890,5890,5890,0
|
|
20231128,161600,28735067090,5890,5890,5890,5890,0
|
|
20231128,161500,28735067090,5890,5890,5890,5890,0
|
|
20231128,161400,28735067090,5890,5890,5890,5890,0
|
|
20231128,161300,28735067090,5890,5890,5890,5890,0
|
|
20231128,161200,28735067090,5890,5890,5890,5890,0
|
|
20231128,161100,28735067090,5890,5890,5890,5890,0
|
|
20231128,161000,28735067090,5890,5890,5890,5890,0
|
|
20231128,160900,28735067090,5890,5890,5890,5890,0
|
|
20231128,160800,28735067090,5890,5890,5890,5890,0
|
|
20231128,160700,28735067090,5890,5890,5890,5890,0
|
|
20231128,160600,28735067090,5890,5890,5890,5890,0
|
|
20231128,160500,28735067090,5890,5890,5890,5890,0
|
|
20231128,160400,28735067090,5890,5890,5890,5890,0
|
|
20231128,160300,28735067090,5890,5890,5890,5890,0
|
|
20231128,160200,28735067090,5890,5890,5890,5890,0
|
|
20231128,160100,28735067090,5890,5890,5890,5890,0
|
|
20231128,160000,28735067090,5890,5890,5890,5890,0
|
|
20231128,155900,28735067090,5890,5890,5890,5890,0
|
|
20231128,155800,28735067090,5890,5890,5890,5890,44177
|
|
20231128,155700,28735067090,5890,5890,5890,5890,0
|
|
20231128,155600,28735067090,5890,5890,5890,5890,0
|
|
20231128,155500,28735067090,5890,5890,5890,5890,0
|
|
20231128,155400,28735067090,5890,5890,5890,5890,0
|
|
20231128,155300,28735067090,5890,5890,5890,5890,0
|
|
20231128,155200,28735067090,5890,5890,5890,5890,0
|
|
20231128,155100,28735067090,5890,5890,5890,5890,0
|
|
20231128,155000,28735067090,5890,5890,5890,5890,0
|
|
20231128,154900,28735067090,5890,5890,5890,5890,0
|
|
20231128,154800,28735067090,5890,5890,5890,5890,0
|
|
20231128,154700,28735067090,5890,5890,5890,5890,0
|
|
20231128,154600,28735067090,5890,5890,5890,5890,0
|
|
20231128,154500,28735067090,5890,5890,5890,5890,0
|
|
20231128,154400,28735067090,5890,5890,5890,5890,0
|
|
20231128,154300,28735067090,5890,5890,5890,5890,0
|
|
20231128,154200,28735067090,5890,5890,5890,5890,0
|
|
20231128,154100,28735067090,5890,5890,5890,5890,0
|
|
20231128,154000,28735067090,5890,5890,5890,5890,0
|
|
20231128,153900,28735067090,5890,5890,5890,5890,0
|
|
20231128,153800,28735067090,5890,5890,5890,5890,0
|
|
20231128,153700,28735067090,5890,5890,5890,5890,0
|
|
20231128,153600,28735067090,5890,5890,5890,5890,0
|
|
20231128,153500,28735067090,5890,5890,5890,5890,0
|
|
20231128,153400,28735067090,5890,5890,5890,5890,0
|
|
20231128,153300,28735067090,5890,5890,5890,5890,0
|
|
20231128,153200,28735067090,5890,5890,5890,5890,0
|
|
20231128,153100,28735067090,5890,5890,5890,5890,0
|
|
20231128,153000,28735067090,5890,5890,5890,5890,44177
|
|
20231128,152900,28474864560,5890,5890,5890,5890,0
|
|
20231128,152800,28474864560,5890,5890,5890,5890,0
|
|
20231128,152700,28474864560,5890,5890,5890,5890,0
|
|
20231128,152600,28474864560,5890,5890,5890,5890,0
|
|
20231128,152500,28474864560,5890,5890,5890,5890,0
|
|
20231128,152400,28474864560,5890,5890,5890,5890,0
|
|
20231128,152300,28474864560,5890,5890,5890,5890,0
|
|
20231128,152200,28474864560,5890,5890,5890,5890,0
|
|
20231128,152100,28474864560,5890,5890,5890,5890,0
|
|
20231128,152000,28474864560,5890,5890,5890,5890,0
|
|
20231128,151900,28474864560,5890,5880,5910,5880,14564
|
|
20231128,151800,28388953710,5880,5890,5900,5860,14251
|
|
20231128,151700,28305158400,5890,5890,5910,5880,14697
|
|
20231128,151600,28218502780,5890,5860,5890,5860,14431
|
|
20231128,151500,28133690800,5870,5860,5870,5860,9496
|
|
20231128,151400,28078013610,5860,5850,5870,5850,5578
|
|
20231128,151300,28045338570,5860,5870,5870,5840,7232
|
|
20231128,151200,28002960050,5870,5830,5870,5830,8715
|
|
20231128,151100,27951921790,5830,5850,5850,5830,6434
|
|
20231128,151000,27914385870,5830,5840,5860,5830,13516
|
|
20231128,150900,27835389170,5840,5860,5870,5830,14372
|
|
20231128,150800,27751338710,5870,5880,5880,5850,6686
|
|
20231128,150700,27712119480,5890,5890,5900,5870,5853
|
|
20231128,150600,27677683800,5890,5870,5890,5870,4476
|
|
20231128,150500,27651363710,5870,5860,5880,5860,7105
|
|
20231128,150400,27609665370,5860,5880,5880,5860,12052
|
|
20231128,150300,27538970720,5880,5890,5900,5870,11657
|
|
20231128,150200,27470426890,5900,5890,5900,5890,5144
|
|
20231128,150100,27440122040,5890,5920,5920,5890,5203
|
|
20231128,150000,27409422400,5920,5910,5930,5910,9063
|
|
20231128,145900,27355816010,5910,5890,5910,5890,5576
|
|
20231128,145800,27322907870,5890,5900,5910,5890,8489
|
|
20231128,145700,27272852530,5900,5910,5910,5870,15936
|
|
20231128,145600,27178999180,5900,5910,5920,5900,4224
|
|
20231128,145500,27154033630,5910,5910,5930,5900,11279
|
|
20231128,145400,27087305990,5910,5890,5910,5890,7918
|
|
20231128,145300,27040576230,5890,5920,5930,5880,22341
|
|
20231128,145200,26908730910,5920,5950,5950,5920,4601
|
|
20231128,145100,26881451450,5930,5950,5950,5930,6996
|
|
20231128,145000,26839908000,5960,5960,5980,5940,15527
|
|
20231128,144900,26747399180,5960,5930,6000,5910,41689
|
|
20231128,144800,26499546530,5930,5960,5970,5930,14966
|
|
20231128,144700,26410606420,5960,5980,5980,5960,6283
|
|
20231128,144600,26373126180,5970,5980,6000,5970,1861
|
|
20231128,144500,26361992780,5990,5990,6000,5970,7484
|
|
20231128,144400,26317180030,5990,5980,5990,5960,5228
|
|
20231128,144300,26285923110,5970,5960,5980,5960,2955
|
|
20231128,144200,26268267220,5960,5970,5990,5960,3233
|
|
20231128,144100,26248982760,5970,5980,5990,5960,4462
|
|
20231128,144000,26222317490,5990,5980,6000,5980,7162
|
|
20231128,143900,26179396810,5980,5990,6000,5980,6497
|
|
20231128,143800,26140462210,5990,6000,6000,5980,5771
|
|
20231128,143700,26105900610,5990,5980,6000,5970,8031
|
|
20231128,143600,26057847330,5980,5970,5980,5960,4874
|
|
20231128,143500,26028743600,5980,5970,5980,5970,5004
|
|
20231128,143400,25998838410,5970,5960,5980,5950,9974
|
|
20231128,143300,25939327350,5960,5960,5970,5950,6767
|
|
20231128,143200,25899017330,5970,5980,5980,5950,12076
|
|
20231128,143100,25826990060,5970,5970,5980,5970,3131
|
|
20231128,143000,25808285200,5970,5980,5980,5960,4626
|
|
20231128,142900,25780658100,5980,5960,6000,5950,9083
|
|
20231128,142800,25726301710,5960,5960,5960,5950,4890
|
|
20231128,142700,25697183220,5970,5960,5970,5950,7205
|
|
20231128,142600,25654276030,5960,5970,5980,5960,4625
|
|
20231128,142500,25626678070,5970,5990,5990,5970,3580
|
|
20231128,142400,25605283100,5990,5970,6000,5960,7412
|
|
20231128,142300,25560980830,5960,5980,5980,5960,14432
|
|
20231128,142200,25474896580,5980,6020,6020,5980,14151
|
|
20231128,142100,25389901210,6030,6010,6030,6010,5486
|
|
20231128,142000,25356871770,6010,6020,6020,6000,5061
|
|
20231128,141900,25326443600,6020,6010,6020,6000,9441
|
|
20231128,141800,25269710490,6000,6010,6020,6000,8881
|
|
20231128,141700,25216383500,6010,6020,6020,6000,8616
|
|
20231128,141600,25164576780,6020,6010,6020,6000,5343
|
|
20231128,141500,25132478480,6010,6000,6020,6000,8877
|
|
20231128,141400,25079115330,6010,6000,6010,5980,7203
|
|
20231128,141300,25035883530,6000,5990,6000,5970,1711
|
|
20231128,141200,25025632020,5990,6010,6010,5990,7160
|
|
20231128,141100,24982649250,6000,5970,6010,5950,14842
|
|
20231128,141000,24893904950,5960,5980,5980,5960,3614
|
|
20231128,140900,24872328890,5980,5970,5980,5970,8723
|
|
20231128,140800,24820221760,5970,5990,5990,5970,6304
|
|
20231128,140700,24782529820,5980,6000,6000,5980,4714
|
|
20231128,140600,24754302830,6000,5980,6000,5980,2375
|
|
20231128,140500,24740079800,5980,5990,6010,5970,6575
|
|
20231128,140400,24700665560,5990,5960,6000,5960,7856
|
|
20231128,140300,24653720100,5960,5980,5990,5960,11448
|
|
20231128,140200,24585347740,5980,5990,6000,5980,4907
|
|
20231128,140100,24555960500,5990,6010,6010,5990,5367
|
|
20231128,140000,24523740320,6020,6010,6020,6000,13049
|
|
20231128,135900,24445201850,6020,5980,6020,5980,10041
|
|
20231128,135800,24384804620,6000,5980,6000,5980,3570
|
|
20231128,135700,24363434780,5980,5980,5990,5970,5066
|
|
20231128,135600,24333147130,5980,6000,6010,5960,30325
|
|
20231128,135500,24151584450,6010,6030,6030,6010,29859
|
|
20231128,135400,23971821330,6020,6020,6030,6010,17307
|
|
20231128,135300,23867614330,6020,6000,6030,5990,19176
|
|
20231128,135200,23752178160,6000,6000,6000,5990,6351
|
|
20231128,135100,23714101140,6000,5990,6000,5990,3366
|
|
20231128,135000,23693925960,6000,5990,6000,5990,4315
|
|
20231128,134900,23668070860,5990,5990,6010,5980,8103
|
|
20231128,134800,23619478950,5980,6010,6020,5980,22211
|
|
20231128,134700,23486193000,6020,6000,6020,5980,27673
|
|
20231128,134600,23320153010,6000,6020,6030,5990,37575
|
|
20231128,134500,23094430190,6020,5970,6020,5970,33227
|
|
20231128,134400,22895184430,5970,5970,5980,5950,11640
|
|
20231128,134300,22825660310,5970,5960,5980,5950,8669
|
|
20231128,134200,22773940130,5960,5940,5960,5940,1585
|
|
20231128,134100,22764503490,5950,5930,5960,5930,4621
|
|
20231128,134000,22737024600,5940,5930,5940,5920,535
|
|
20231128,133900,22733851300,5930,5940,5940,5930,2959
|
|
20231128,133800,22716298570,5940,5930,5950,5920,3683
|
|
20231128,133700,22694438280,5930,5940,5940,5900,1987
|
|
20231128,133600,22682685620,5940,5920,5940,5890,3354
|
|
20231128,133500,22662837760,5930,5900,5930,5890,3579
|
|
20231128,133400,22641676430,5890,5910,5920,5890,9015
|
|
20231128,133300,22588505610,5910,5910,5950,5900,6701
|
|
20231128,133200,22548821870,5920,5940,5940,5910,1744
|
|
20231128,133100,22538489330,5940,5940,5950,5940,1686
|
|
20231128,133000,22528461430,5940,5950,5960,5940,4187
|
|
20231128,132900,22503522710,5950,5960,5970,5950,1745
|
|
20231128,132800,22493121420,5960,5940,5970,5930,4273
|
|
20231128,132700,22467682580,5910,5920,5940,5910,5602
|
|
20231128,132600,22434504450,5920,5950,5950,5920,2987
|
|
20231128,132500,22416778980,5950,5950,5960,5940,3119
|
|
20231128,132400,22398208380,5950,5950,5950,5940,1942
|
|
20231128,132300,22386653490,5950,5930,5950,5930,6463
|
|
20231128,132200,22348274370,5920,5920,5930,5920,2218
|
|
20231128,132100,22335139130,5920,5930,5940,5910,978
|
|
20231128,132000,22329340370,5930,5900,5940,5900,16002
|
|
20231128,131900,22234699370,5920,5920,5920,5900,3884
|
|
20231128,131800,22211732040,5920,5920,5940,5900,5748
|
|
20231128,131700,22177687200,5900,5900,5910,5880,3903
|
|
20231128,131600,22154671870,5900,5910,5910,5890,2770
|
|
20231128,131500,22138332770,5910,5940,5940,5900,18929
|
|
20231128,131400,22026181010,5940,5960,5970,5940,3661
|
|
20231128,131300,22004408910,5960,5950,5970,5930,6413
|
|
20231128,131200,21966215850,5950,5940,5950,5930,2634
|
|
20231128,131100,21950567240,5940,5960,5960,5940,5101
|
|
20231128,131000,21920235760,5960,5950,5960,5940,2460
|
|
20231128,130900,21905597800,5950,5950,5960,5950,4157
|
|
20231128,130800,21880850810,5960,5970,5990,5950,23675
|
|
20231128,130700,21739290340,5970,5970,5970,5960,5274
|
|
20231128,130600,21707820570,5970,5970,5970,5950,7950
|
|
20231128,130500,21660445320,5960,5930,5980,5930,23800
|
|
20231128,130400,21518686160,5940,5930,5940,5930,1473
|
|
20231128,130300,21509946730,5920,5910,5930,5910,7460
|
|
20231128,130200,21465748920,5910,5910,5920,5900,3836
|
|
20231128,130100,21443062310,5910,5910,5910,5900,4484
|
|
20231128,130000,21416575190,5910,5900,5910,5890,1569
|
|
20231128,125900,21407315750,5900,5920,5930,5900,4518
|
|
20231128,125800,21380641890,5920,5900,5930,5900,9460
|
|
20231128,125700,21324650420,5900,5880,5920,5870,14361
|
|
20231128,125600,21240001800,5870,5890,5900,5860,6186
|
|
20231128,125500,21203670740,5900,5890,5910,5890,2125
|
|
20231128,125400,21191135370,5880,5880,5890,5870,2290
|
|
20231128,125300,21177672360,5910,5880,5920,5870,6407
|
|
20231128,125200,21139945980,5880,5890,5900,5880,3449
|
|
20231128,125100,21119629870,5890,5870,5900,5870,4820
|
|
20231128,125000,21091292490,5870,5880,5880,5860,9307
|
|
20231128,124900,21036653270,5870,5940,5940,5860,18532
|
|
20231128,124800,20927417950,5940,5930,5940,5900,9468
|
|
20231128,124700,20871317040,5930,5900,5940,5870,21853
|
|
20231128,124600,20742284510,5900,5940,5940,5880,20947
|
|
20231128,124500,20618735120,5940,5920,5950,5920,2759
|
|
20231128,124400,20602361580,5920,5930,5930,5920,2922
|
|
20231128,124300,20585058880,5950,5920,5960,5910,6191
|
|
20231128,124200,20548312020,5920,5940,5950,5920,3046
|
|
20231128,124100,20530227880,5930,5910,5950,5910,6349
|
|
20231128,124000,20492561130,5910,5920,5930,5900,16564
|
|
20231128,123900,20394704740,5920,5940,5940,5910,3920
|
|
20231128,123800,20371483910,5960,5960,5960,5930,2047
|
|
20231128,123700,20359307260,5970,5930,5970,5920,7172
|
|
20231128,123600,20316721090,5930,5940,5960,5920,13653
|
|
20231128,123500,20235694890,5940,5940,5960,5920,10782
|
|
20231128,123400,20171739400,5940,5960,5970,5930,11385
|
|
20231128,123300,20104073670,5970,5970,5970,5960,4360
|
|
20231128,123200,20078074540,5970,5960,5990,5960,6511
|
|
20231128,123100,20039150120,5960,5970,5970,5950,11004
|
|
20231128,123000,19973567440,5970,5980,5980,5970,1166
|
|
20231128,122900,19966603320,5980,5990,5990,5970,6407
|
|
20231128,122800,19928306920,5980,5990,5990,5960,4763
|
|
20231128,122700,19899821610,5970,5980,6000,5970,11159
|
|
20231128,122600,19833035530,5950,5960,5980,5940,13208
|
|
20231128,122500,19754349050,5960,5990,6000,5960,16954
|
|
20231128,122400,19652980920,5990,5990,6000,5980,11400
|
|
20231128,122300,19584708390,5990,6020,6020,5980,38138
|
|
20231128,122200,19355850240,6020,5990,6020,5980,33042
|
|
20231128,122100,19157588320,5990,5970,5990,5970,2522
|
|
20231128,122000,19142503700,5960,5990,5990,5950,14844
|
|
20231128,121900,19054001430,5990,5990,6000,5980,16557
|
|
20231128,121800,18954786550,5990,5990,6000,5960,10635
|
|
20231128,121700,18891136980,5990,5970,5990,5960,28199
|
|
20231128,121600,18722324760,5980,5970,5980,5960,3383
|
|
20231128,121500,18702129660,5980,5970,5980,5960,7568
|
|
20231128,121400,18656927860,5970,5970,5980,5960,9620
|
|
20231128,121300,18599456280,5970,5940,5970,5940,15318
|
|
20231128,121200,18508258520,5950,5930,5950,5920,14235
|
|
20231128,121100,18423594370,5930,5940,5950,5930,514
|
|
20231128,121000,18420542370,5940,5940,5960,5940,5865
|
|
20231128,120900,18385657170,5940,5940,5960,5930,3342
|
|
20231128,120800,18365785510,5920,5950,5950,5900,10394
|
|
20231128,120700,18304209470,5950,5950,5970,5940,10658
|
|
20231128,120600,18240661020,5950,5950,5950,5940,1614
|
|
20231128,120500,18231066650,5940,5910,5950,5910,6625
|
|
20231128,120400,18191762230,5920,5950,5960,5900,6420
|
|
20231128,120300,18153699480,5960,5950,5960,5940,4278
|
|
20231128,120200,18128218810,5950,5910,5950,5910,6603
|
|
20231128,120100,18089028720,5910,5930,5950,5900,14479
|
|
20231128,120000,18003253410,5950,5930,5950,5930,2690
|
|
20231128,115900,17987267270,5920,5920,5930,5910,10355
|
|
20231128,115800,17926017410,5920,5930,5940,5900,13013
|
|
20231128,115700,17849016920,5910,5980,5990,5910,17035
|
|
20231128,115600,17747455740,5970,5970,5980,5960,7501
|
|
20231128,115500,17702673360,5960,5930,5970,5930,4419
|
|
20231128,115400,17676332760,5950,5940,5950,5920,8061
|
|
20231128,115300,17628479800,5940,5970,5970,5940,2663
|
|
20231128,115200,17612620160,5970,5950,5970,5920,11788
|
|
20231128,115100,17542503630,5950,5940,5950,5930,3483
|
|
20231128,115000,17521826700,5940,5950,5950,5930,5646
|
|
20231128,114900,17488269160,5940,5950,5960,5940,6266
|
|
20231128,114800,17450990530,5950,5950,5970,5940,16166
|
|
20231128,114700,17354741960,5950,5920,5990,5910,81845
|
|
20231128,114600,16867906190,5920,5920,5930,5920,8019
|
|
20231128,114500,16820378130,5930,5920,5940,5910,12397
|
|
20231128,114400,16746882310,5920,5910,5920,5900,9528
|
|
20231128,114300,16690646150,5920,5920,5930,5910,4318
|
|
20231128,114200,16665097440,5920,5930,5930,5900,17581
|
|
20231128,114100,16560895920,5930,5920,5930,5900,5676
|
|
20231128,114000,16527280810,5900,5920,5920,5900,4977
|
|
20231128,113900,16497837680,5910,5880,5930,5860,9881
|
|
20231128,113800,16439550600,5880,5900,5900,5880,7762
|
|
20231128,113700,16393861190,5900,5920,5920,5900,4985
|
|
20231128,113600,16364435050,5900,5920,5930,5900,6655
|
|
20231128,113500,16325061910,5930,5880,5930,5880,14962
|
|
20231128,113400,16236906690,5890,5900,5900,5870,10611
|
|
20231128,113300,16174486810,5900,5930,5930,5890,4445
|
|
20231128,113200,16148243360,5930,5900,5940,5900,8566
|
|
20231128,113100,16097500650,5910,5900,5920,5880,10083
|
|
20231128,113000,16037990000,5910,5930,5940,5900,8593
|
|
20231128,112900,15987108900,5930,5900,5940,5890,20858
|
|
20231128,112800,15863722420,5910,5910,5920,5900,10590
|
|
20231128,112700,15801111150,5910,5900,5920,5890,15713
|
|
20231128,112600,15708331050,5910,5860,5970,5860,50330
|
|
20231128,112500,15410094240,5870,5860,5890,5830,40813
|
|
20231128,112400,15171276190,5860,5920,5930,5860,19365
|
|
20231128,112300,15057337330,5920,5910,5940,5880,23482
|
|
20231128,112200,14918798510,5910,5930,5930,5900,16389
|
|
20231128,112100,14821984860,5930,5930,5970,5910,41558
|
|
20231128,112000,14575120830,5930,5910,5960,5910,17204
|
|
20231128,111900,14473036920,5920,5900,5940,5880,25632
|
|
20231128,111800,14321783970,5890,5950,5950,5890,17157
|
|
20231128,111700,14220214750,5950,5930,5970,5890,50588
|
|
20231128,111600,13920840530,5920,5940,5960,5910,64674
|
|
20231128,111500,13537300780,5940,6020,6030,5930,102093
|
|
20231128,111400,12927769240,6010,5990,6050,5960,109662
|
|
20231128,111300,12270555970,5990,5930,5990,5910,75590
|
|
20231128,111200,11820623420,5930,5900,5940,5870,58007
|
|
20231128,111100,11478327310,5900,5820,5920,5820,98125
|
|
20231128,111000,10900873560,5820,5820,5840,5800,10473
|
|
20231128,110900,10839855820,5800,5820,5850,5800,24294
|
|
20231128,110800,10698266890,5820,5850,5860,5810,20020
|
|
20231128,110700,10581372760,5850,5840,5870,5830,20232
|
|
20231128,110600,10463047580,5840,5800,5870,5800,32526
|
|
20231128,110500,10272815530,5830,5830,5840,5800,22687
|
|
20231128,110400,10140875940,5830,5800,5870,5790,31376
|
|
20231128,110300,9957509040,5790,5870,5870,5790,52665
|
|
20231128,110200,9650894460,5870,5850,5890,5810,107119
|
|
20231128,110100,9023711130,5850,5850,5850,5830,46730
|
|
20231128,110000,8750486120,5810,5810,5810,5810,0
|
|
20231128,105900,8750486120,5810,5800,5810,5790,65227
|
|
20231128,105800,8371886600,5800,5770,5800,5760,35741
|
|
20231128,105700,8165249750,5770,5760,5770,5750,11328
|
|
20231128,105600,8099941990,5760,5730,5770,5730,21733
|
|
20231128,105500,7975020190,5730,5720,5730,5710,9448
|
|
20231128,105400,7921041560,5730,5730,5740,5720,3610
|
|
20231128,105300,7900350930,5730,5700,5730,5700,9815
|
|
20231128,105200,7844203140,5720,5720,5730,5700,4829
|
|
20231128,105100,7816615190,5720,5710,5720,5690,13098
|
|
20231128,105000,7741847580,5710,5720,5730,5710,7291
|
|
20231128,104900,7700153500,5730,5740,5750,5720,9602
|
|
20231128,104800,7645076560,5740,5750,5780,5720,29093
|
|
20231128,104700,7477574790,5740,5710,5740,5710,20658
|
|
20231128,104600,7359274390,5710,5690,5720,5670,14605
|
|
20231128,104500,7276066770,5700,5690,5700,5670,6853
|
|
20231128,104400,7237073430,5690,5700,5710,5660,7195
|
|
20231128,104300,7196218780,5710,5690,5710,5660,14890
|
|
20231128,104200,7111424200,5700,5720,5720,5670,25440
|
|
20231128,104100,6966592120,5720,5680,5730,5680,61818
|
|
20231128,104000,6613788040,5690,5680,5690,5670,16480
|
|
20231128,103900,6520057490,5680,5650,5690,5650,16791
|
|
20231128,103800,6424775000,5650,5650,5670,5640,10386
|
|
20231128,103700,6366022510,5640,5650,5660,5640,10598
|
|
20231128,103600,6306144570,5650,5630,5650,5630,5504
|
|
20231128,103500,6275106760,5640,5620,5640,5620,4674
|
|
20231128,103400,6248796240,5620,5600,5620,5580,2998
|
|
20231128,103300,6232019640,5590,5600,5610,5590,1924
|
|
20231128,103200,6221244620,5590,5590,5600,5580,1697
|
|
20231128,103100,6211757260,5590,5640,5640,5590,11965
|
|
20231128,103000,6144655060,5630,5620,5630,5620,3447
|
|
20231128,102900,6125256350,5610,5610,5610,5590,6037
|
|
20231128,102800,6091418720,5600,5620,5620,5590,8206
|
|
20231128,102700,6045435710,5620,5620,5620,5610,6435
|
|
20231128,102600,6009288100,5610,5620,5630,5610,8436
|
|
20231128,102500,5961887960,5620,5620,5630,5610,13513
|
|
20231128,102400,5885975420,5600,5580,5640,5580,34189
|
|
20231128,102300,5693934200,5590,5590,5590,5570,7288
|
|
20231128,102200,5653276350,5580,5580,5590,5580,4700
|
|
20231128,102100,5627024290,5580,5590,5590,5570,4179
|
|
20231128,102000,5603689640,5570,5570,5590,5570,5677
|
|
20231128,101900,5572018360,5570,5570,5580,5570,3885
|
|
20231128,101800,5550375680,5570,5580,5580,5570,3273
|
|
20231128,101700,5532123300,5580,5550,5580,5550,4670
|
|
20231128,101600,5506118780,5550,5540,5560,5540,4274
|
|
20231128,101500,5482425640,5550,5540,5560,5530,5454
|
|
20231128,101400,5452206210,5530,5530,5540,5530,6255
|
|
20231128,101300,5417593550,5540,5560,5560,5530,6711
|
|
20231128,101200,5380373500,5560,5580,5580,5540,4858
|
|
20231128,101100,5353365100,5580,5580,5590,5570,4539
|
|
20231128,101000,5328045850,5580,5560,5580,5540,5559
|
|
20231128,100900,5297135820,5560,5550,5590,5550,9744
|
|
20231128,100800,5242888750,5560,5580,5600,5550,26729
|
|
20231128,100700,5093612920,5560,5540,5580,5520,30487
|
|
20231128,100600,4924255980,5540,5540,5540,5520,2652
|
|
20231128,100500,4909575000,5540,5520,5550,5520,12376
|
|
20231128,100400,4841048400,5530,5500,5530,5490,15071
|
|
20231128,100300,4757955050,5500,5480,5500,5470,5168
|
|
20231128,100200,4729615700,5490,5490,5490,5480,5844
|
|
20231128,100100,4697532250,5490,5490,5490,5480,3919
|
|
20231128,100000,4676023720,5490,5490,5500,5490,1203
|
|
20231128,095900,4669412470,5490,5510,5510,5490,3037
|
|
20231128,095800,4652730310,5510,5510,5520,5510,1213
|
|
20231128,095700,4646044180,5520,5520,5530,5510,6324
|
|
20231128,095600,4611128520,5520,5520,5530,5510,3564
|
|
20231128,095500,4591456380,5500,5480,5520,5480,5385
|
|
20231128,095400,4561875700,5490,5500,5510,5480,6738
|
|
20231128,095300,4524881540,5500,5510,5520,5500,6036
|
|
20231128,095200,4491624050,5510,5510,5520,5510,696
|
|
20231128,095100,4487784320,5520,5500,5520,5500,3191
|
|
20231128,095000,4470205190,5500,5500,5510,5500,5560
|
|
20231128,094900,4439619950,5520,5530,5530,5500,8316
|
|
20231128,094800,4393736110,5520,5530,5550,5520,10155
|
|
20231128,094700,4337515170,5520,5550,5550,5520,8492
|
|
20231128,094600,4290489000,5550,5550,5550,5540,2951
|
|
20231128,094500,4274115960,5550,5540,5560,5530,8726
|
|
20231128,094400,4225748920,5550,5540,5550,5530,17290
|
|
20231128,094300,4129974280,5530,5550,5560,5530,6712
|
|
20231128,094200,4092718910,5540,5520,5560,5520,11601
|
|
20231128,094100,4028362020,5530,5520,5530,5500,10083
|
|
20231128,094000,3972724080,5530,5540,5550,5520,13948
|
|
20231128,093900,3895563400,5550,5530,5560,5530,56917
|
|
20231128,093800,3579921960,5530,5500,5530,5490,19042
|
|
20231128,093700,3474893260,5500,5490,5510,5490,16432
|
|
20231128,093600,3384541950,5490,5470,5490,5460,4130
|
|
20231128,093500,3361934710,5470,5500,5500,5470,5250
|
|
20231128,093400,3333141770,5500,5480,5500,5480,10386
|
|
20231128,093300,3276184750,5480,5490,5500,5460,7162
|
|
20231128,093200,3236934430,5480,5500,5500,5480,5797
|
|
20231128,093100,3205098830,5500,5520,5520,5500,8116
|
|
20231128,093000,3160390720,5510,5490,5520,5480,13087
|
|
20231128,092900,3088412550,5490,5510,5510,5490,5693
|
|
20231128,092800,3057106850,5510,5530,5530,5490,19321
|
|
20231128,092700,2950658940,5520,5420,5530,5420,40972
|
|
20231128,092600,2725568500,5430,5410,5430,5410,3789
|
|
20231128,092500,2705050570,5410,5420,5430,5410,1950
|
|
20231128,092400,2694489180,5420,5420,5430,5400,14056
|
|
20231128,092300,2618457600,5420,5430,5430,5410,8706
|
|
20231128,092200,2571301570,5430,5450,5460,5430,9125
|
|
20231128,092100,2521687760,5450,5460,5500,5450,12288
|
|
20231128,092000,2454410330,5470,5460,5470,5440,7852
|
|
20231128,091900,2411583720,5460,5470,5470,5440,7818
|
|
20231128,091800,2368900240,5460,5430,5470,5430,11260
|
|
20231128,091700,2307536290,5440,5440,5440,5430,8018
|
|
20231128,091600,2263982930,5440,5470,5470,5440,9082
|
|
20231128,091500,2214490810,5470,5490,5490,5470,7019
|
|
20231128,091400,2176075630,5490,5490,5490,5470,6650
|
|
20231128,091300,2139619960,5490,5480,5500,5480,28489
|
|
20231128,091200,1983212910,5490,5500,5500,5470,20295
|
|
20231128,091100,1871872920,5500,5430,5500,5430,64350
|
|
20231128,091000,1519419670,5420,5460,5460,5420,7321
|
|
20231128,090900,1479565760,5460,5420,5470,5410,30147
|
|
20231128,090800,1315601010,5410,5430,5430,5410,6370
|
|
20231128,090700,1281072530,5420,5440,5440,5420,14526
|
|
20231128,090600,1202276430,5440,5450,5450,5420,15387
|
|
20231128,090500,1118594790,5450,5470,5470,5420,18426
|
|
20231128,090400,1018342420,5470,5440,5470,5390,47589
|
|
20231128,090300,759326400,5440,5340,5470,5340,52108
|
|
20231128,090200,477134850,5340,5310,5340,5300,8034
|
|
20231128,090100,434344570,5310,5320,5360,5280,22465
|
|
20231128,090000,314789780,5330,5290,5330,5260,58683
|