721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,205800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,205700,29727647210,6130,6130,6130,6130,0
|
|
20231130,205600,29727647210,6130,6130,6130,6130,0
|
|
20231130,205500,29727647210,6130,6130,6130,6130,0
|
|
20231130,205400,29727647210,6130,6130,6130,6130,0
|
|
20231130,205300,29727647210,6130,6130,6130,6130,0
|
|
20231130,205200,29727647210,6130,6130,6130,6130,0
|
|
20231130,205100,29727647210,6130,6130,6130,6130,0
|
|
20231130,205000,29727647210,6130,6130,6130,6130,0
|
|
20231130,204900,29727647210,6130,6130,6130,6130,0
|
|
20231130,204800,29727647210,6130,6130,6130,6130,0
|
|
20231130,204700,29727647210,6130,6130,6130,6130,0
|
|
20231130,204600,29727647210,6130,6130,6130,6130,0
|
|
20231130,204500,29727647210,6130,6130,6130,6130,0
|
|
20231130,204400,29727647210,6130,6130,6130,6130,0
|
|
20231130,204300,29727647210,6130,6130,6130,6130,0
|
|
20231130,204200,29727647210,6130,6130,6130,6130,0
|
|
20231130,204100,29727647210,6130,6130,6130,6130,0
|
|
20231130,204000,29727647210,6130,6130,6130,6130,0
|
|
20231130,203900,29727647210,6130,6130,6130,6130,0
|
|
20231130,203800,29727647210,6130,6130,6130,6130,0
|
|
20231130,203700,29727647210,6130,6130,6130,6130,0
|
|
20231130,203600,29727647210,6130,6130,6130,6130,0
|
|
20231130,203500,29727647210,6130,6130,6130,6130,0
|
|
20231130,203400,29727647210,6130,6130,6130,6130,0
|
|
20231130,203300,29727647210,6130,6130,6130,6130,0
|
|
20231130,203200,29727647210,6130,6130,6130,6130,0
|
|
20231130,203100,29727647210,6130,6130,6130,6130,0
|
|
20231130,203000,29727647210,6130,6130,6130,6130,0
|
|
20231130,202900,29727647210,6130,6130,6130,6130,0
|
|
20231130,202800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,202700,29727647210,6130,6130,6130,6130,0
|
|
20231130,202600,29727647210,6130,6130,6130,6130,0
|
|
20231130,202500,29727647210,6130,6130,6130,6130,0
|
|
20231130,202400,29727647210,6130,6130,6130,6130,0
|
|
20231130,202300,29727647210,6130,6130,6130,6130,0
|
|
20231130,202200,29727647210,6130,6130,6130,6130,0
|
|
20231130,202100,29727647210,6130,6130,6130,6130,0
|
|
20231130,202000,29727647210,6130,6130,6130,6130,0
|
|
20231130,201900,29727647210,6130,6130,6130,6130,0
|
|
20231130,201800,29727647210,6130,6130,6130,6130,0
|
|
20231130,201700,29727647210,6130,6130,6130,6130,0
|
|
20231130,201600,29727647210,6130,6130,6130,6130,0
|
|
20231130,201500,29727647210,6130,6130,6130,6130,0
|
|
20231130,201400,29727647210,6130,6130,6130,6130,0
|
|
20231130,201300,29727647210,6130,6130,6130,6130,0
|
|
20231130,201200,29727647210,6130,6130,6130,6130,0
|
|
20231130,201100,29727647210,6130,6130,6130,6130,0
|
|
20231130,201000,29727647210,6130,6130,6130,6130,0
|
|
20231130,200900,29727647210,6130,6130,6130,6130,0
|
|
20231130,200800,29727647210,6130,6130,6130,6130,0
|
|
20231130,200700,29727647210,6130,6130,6130,6130,0
|
|
20231130,200600,29727647210,6130,6130,6130,6130,0
|
|
20231130,200500,29727647210,6130,6130,6130,6130,0
|
|
20231130,200400,29727647210,6130,6130,6130,6130,0
|
|
20231130,200300,29727647210,6130,6130,6130,6130,0
|
|
20231130,200200,29727647210,6130,6130,6130,6130,0
|
|
20231130,200100,29727647210,6130,6130,6130,6130,0
|
|
20231130,200000,29727647210,6130,6130,6130,6130,0
|
|
20231130,195900,29727647210,6130,6130,6130,6130,0
|
|
20231130,195800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,195700,29727647210,6130,6130,6130,6130,0
|
|
20231130,195600,29727647210,6130,6130,6130,6130,0
|
|
20231130,195500,29727647210,6130,6130,6130,6130,0
|
|
20231130,195400,29727647210,6130,6130,6130,6130,0
|
|
20231130,195300,29727647210,6130,6130,6130,6130,0
|
|
20231130,195200,29727647210,6130,6130,6130,6130,0
|
|
20231130,195100,29727647210,6130,6130,6130,6130,0
|
|
20231130,195000,29727647210,6130,6130,6130,6130,0
|
|
20231130,194900,29727647210,6130,6130,6130,6130,0
|
|
20231130,194800,29727647210,6130,6130,6130,6130,0
|
|
20231130,194700,29727647210,6130,6130,6130,6130,0
|
|
20231130,194600,29727647210,6130,6130,6130,6130,0
|
|
20231130,194500,29727647210,6130,6130,6130,6130,0
|
|
20231130,194400,29727647210,6130,6130,6130,6130,0
|
|
20231130,194300,29727647210,6130,6130,6130,6130,0
|
|
20231130,194200,29727647210,6130,6130,6130,6130,0
|
|
20231130,194100,29727647210,6130,6130,6130,6130,0
|
|
20231130,194000,29727647210,6130,6130,6130,6130,0
|
|
20231130,193900,29727647210,6130,6130,6130,6130,0
|
|
20231130,193800,29727647210,6130,6130,6130,6130,0
|
|
20231130,193700,29727647210,6130,6130,6130,6130,0
|
|
20231130,193600,29727647210,6130,6130,6130,6130,0
|
|
20231130,193500,29727647210,6130,6130,6130,6130,0
|
|
20231130,193400,29727647210,6130,6130,6130,6130,0
|
|
20231130,193300,29727647210,6130,6130,6130,6130,0
|
|
20231130,193200,29727647210,6130,6130,6130,6130,0
|
|
20231130,193100,29727647210,6130,6130,6130,6130,0
|
|
20231130,193000,29727647210,6130,6130,6130,6130,0
|
|
20231130,192900,29727647210,6130,6130,6130,6130,0
|
|
20231130,192800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,192700,29727647210,6130,6130,6130,6130,0
|
|
20231130,192600,29727647210,6130,6130,6130,6130,0
|
|
20231130,192500,29727647210,6130,6130,6130,6130,0
|
|
20231130,192400,29727647210,6130,6130,6130,6130,0
|
|
20231130,192300,29727647210,6130,6130,6130,6130,0
|
|
20231130,192200,29727647210,6130,6130,6130,6130,0
|
|
20231130,192100,29727647210,6130,6130,6130,6130,0
|
|
20231130,192000,29727647210,6130,6130,6130,6130,0
|
|
20231130,191900,29727647210,6130,6130,6130,6130,0
|
|
20231130,191800,29727647210,6130,6130,6130,6130,0
|
|
20231130,191700,29727647210,6130,6130,6130,6130,0
|
|
20231130,191600,29727647210,6130,6130,6130,6130,0
|
|
20231130,191500,29727647210,6130,6130,6130,6130,0
|
|
20231130,191400,29727647210,6130,6130,6130,6130,0
|
|
20231130,191300,29727647210,6130,6130,6130,6130,0
|
|
20231130,191200,29727647210,6130,6130,6130,6130,0
|
|
20231130,191100,29727647210,6130,6130,6130,6130,0
|
|
20231130,191000,29727647210,6130,6130,6130,6130,0
|
|
20231130,190900,29727647210,6130,6130,6130,6130,0
|
|
20231130,190800,29727647210,6130,6130,6130,6130,0
|
|
20231130,190700,29727647210,6130,6130,6130,6130,0
|
|
20231130,190600,29727647210,6130,6130,6130,6130,0
|
|
20231130,190500,29727647210,6130,6130,6130,6130,0
|
|
20231130,190400,29727647210,6130,6130,6130,6130,0
|
|
20231130,190300,29727647210,6130,6130,6130,6130,0
|
|
20231130,190200,29727647210,6130,6130,6130,6130,0
|
|
20231130,190100,29727647210,6130,6130,6130,6130,0
|
|
20231130,190000,29727647210,6130,6130,6130,6130,0
|
|
20231130,185900,29727647210,6130,6130,6130,6130,0
|
|
20231130,185800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,185700,29727647210,6130,6130,6130,6130,0
|
|
20231130,185600,29727647210,6130,6130,6130,6130,0
|
|
20231130,185500,29727647210,6130,6130,6130,6130,0
|
|
20231130,185400,29727647210,6130,6130,6130,6130,0
|
|
20231130,185300,29727647210,6130,6130,6130,6130,0
|
|
20231130,185200,29727647210,6130,6130,6130,6130,0
|
|
20231130,185100,29727647210,6130,6130,6130,6130,0
|
|
20231130,185000,29727647210,6130,6130,6130,6130,0
|
|
20231130,184900,29727647210,6130,6130,6130,6130,0
|
|
20231130,184800,29727647210,6130,6130,6130,6130,0
|
|
20231130,184700,29727647210,6130,6130,6130,6130,0
|
|
20231130,184600,29727647210,6130,6130,6130,6130,0
|
|
20231130,184500,29727647210,6130,6130,6130,6130,0
|
|
20231130,184400,29727647210,6130,6130,6130,6130,0
|
|
20231130,184300,29727647210,6130,6130,6130,6130,0
|
|
20231130,184200,29727647210,6130,6130,6130,6130,0
|
|
20231130,184100,29727647210,6130,6130,6130,6130,0
|
|
20231130,184000,29727647210,6130,6130,6130,6130,0
|
|
20231130,183900,29727647210,6130,6130,6130,6130,0
|
|
20231130,183800,29727647210,6130,6130,6130,6130,0
|
|
20231130,183700,29727647210,6130,6130,6130,6130,0
|
|
20231130,183600,29727647210,6130,6130,6130,6130,0
|
|
20231130,183500,29727647210,6130,6130,6130,6130,0
|
|
20231130,183400,29727647210,6130,6130,6130,6130,0
|
|
20231130,183300,29727647210,6130,6130,6130,6130,0
|
|
20231130,183200,29727647210,6130,6130,6130,6130,0
|
|
20231130,183100,29727647210,6130,6130,6130,6130,0
|
|
20231130,183000,29727647210,6130,6130,6130,6130,0
|
|
20231130,182900,29727647210,6130,6130,6130,6130,0
|
|
20231130,182800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,182700,29727647210,6130,6130,6130,6130,0
|
|
20231130,182600,29727647210,6130,6130,6130,6130,0
|
|
20231130,182500,29727647210,6130,6130,6130,6130,0
|
|
20231130,182400,29727647210,6130,6130,6130,6130,0
|
|
20231130,182300,29727647210,6130,6130,6130,6130,0
|
|
20231130,182200,29727647210,6130,6130,6130,6130,0
|
|
20231130,182100,29727647210,6130,6130,6130,6130,0
|
|
20231130,182000,29727647210,6130,6130,6130,6130,0
|
|
20231130,181900,29727647210,6130,6130,6130,6130,0
|
|
20231130,181800,29727647210,6130,6130,6130,6130,0
|
|
20231130,181700,29727647210,6130,6130,6130,6130,0
|
|
20231130,181600,29727647210,6130,6130,6130,6130,0
|
|
20231130,181500,29727647210,6130,6130,6130,6130,0
|
|
20231130,181400,29727647210,6130,6130,6130,6130,0
|
|
20231130,181300,29727647210,6130,6130,6130,6130,0
|
|
20231130,181200,29727647210,6130,6130,6130,6130,0
|
|
20231130,181100,29727647210,6130,6130,6130,6130,0
|
|
20231130,181000,29727647210,6130,6130,6130,6130,0
|
|
20231130,180900,29727647210,6130,6130,6130,6130,0
|
|
20231130,180800,29727647210,6130,6130,6130,6130,0
|
|
20231130,180700,29727647210,6130,6130,6130,6130,0
|
|
20231130,180600,29727647210,6130,6130,6130,6130,0
|
|
20231130,180500,29727647210,6130,6130,6130,6130,0
|
|
20231130,180400,29727647210,6130,6130,6130,6130,0
|
|
20231130,180300,29727647210,6130,6130,6130,6130,0
|
|
20231130,180200,29727647210,6130,6130,6130,6130,0
|
|
20231130,180100,29727647210,6130,6130,6130,6130,0
|
|
20231130,180000,29727647210,6130,6130,6130,6130,0
|
|
20231130,175900,29727647210,6130,6130,6130,6130,0
|
|
20231130,175800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,175700,29727647210,6130,6130,6130,6130,0
|
|
20231130,175600,29727647210,6130,6130,6130,6130,0
|
|
20231130,175500,29727647210,6130,6130,6130,6130,0
|
|
20231130,175400,29727647210,6130,6130,6130,6130,0
|
|
20231130,175300,29727647210,6130,6130,6130,6130,0
|
|
20231130,175200,29727647210,6130,6130,6130,6130,0
|
|
20231130,175100,29727647210,6130,6130,6130,6130,0
|
|
20231130,175000,29727647210,6130,6130,6130,6130,0
|
|
20231130,174900,29727647210,6130,6130,6130,6130,0
|
|
20231130,174800,29727647210,6130,6130,6130,6130,0
|
|
20231130,174700,29727647210,6130,6130,6130,6130,0
|
|
20231130,174600,29727647210,6130,6130,6130,6130,0
|
|
20231130,174500,29727647210,6130,6130,6130,6130,0
|
|
20231130,174400,29727647210,6130,6130,6130,6130,0
|
|
20231130,174300,29727647210,6130,6130,6130,6130,0
|
|
20231130,174200,29727647210,6130,6130,6130,6130,0
|
|
20231130,174100,29727647210,6130,6130,6130,6130,0
|
|
20231130,174000,29727647210,6130,6130,6130,6130,0
|
|
20231130,173900,29727647210,6130,6130,6130,6130,0
|
|
20231130,173800,29727647210,6130,6130,6130,6130,0
|
|
20231130,173700,29727647210,6130,6130,6130,6130,0
|
|
20231130,173600,29727647210,6130,6130,6130,6130,0
|
|
20231130,173500,29727647210,6130,6130,6130,6130,0
|
|
20231130,173400,29727647210,6130,6130,6130,6130,0
|
|
20231130,173300,29727647210,6130,6130,6130,6130,0
|
|
20231130,173200,29727647210,6130,6130,6130,6130,0
|
|
20231130,173100,29727647210,6130,6130,6130,6130,0
|
|
20231130,173000,29727647210,6130,6130,6130,6130,0
|
|
20231130,172900,29727647210,6130,6130,6130,6130,0
|
|
20231130,172800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,172700,29727647210,6130,6130,6130,6130,0
|
|
20231130,172600,29727647210,6130,6130,6130,6130,0
|
|
20231130,172500,29727647210,6130,6130,6130,6130,0
|
|
20231130,172400,29727647210,6130,6130,6130,6130,0
|
|
20231130,172300,29727647210,6130,6130,6130,6130,0
|
|
20231130,172200,29727647210,6130,6130,6130,6130,0
|
|
20231130,172100,29727647210,6130,6130,6130,6130,0
|
|
20231130,172000,29727647210,6130,6130,6130,6130,0
|
|
20231130,171900,29727647210,6130,6130,6130,6130,0
|
|
20231130,171800,29727647210,6130,6130,6130,6130,0
|
|
20231130,171700,29727647210,6130,6130,6130,6130,0
|
|
20231130,171600,29727647210,6130,6130,6130,6130,0
|
|
20231130,171500,29727647210,6130,6130,6130,6130,0
|
|
20231130,171400,29727647210,6130,6130,6130,6130,0
|
|
20231130,171300,29727647210,6130,6130,6130,6130,0
|
|
20231130,171200,29727647210,6130,6130,6130,6130,0
|
|
20231130,171100,29727647210,6130,6130,6130,6130,0
|
|
20231130,171000,29727647210,6130,6130,6130,6130,0
|
|
20231130,170900,29727647210,6130,6130,6130,6130,0
|
|
20231130,170800,29727647210,6130,6130,6130,6130,0
|
|
20231130,170700,29727647210,6130,6130,6130,6130,0
|
|
20231130,170600,29727647210,6130,6130,6130,6130,0
|
|
20231130,170500,29727647210,6130,6130,6130,6130,0
|
|
20231130,170400,29727647210,6130,6130,6130,6130,0
|
|
20231130,170300,29727647210,6130,6130,6130,6130,0
|
|
20231130,170200,29727647210,6130,6130,6130,6130,0
|
|
20231130,170100,29727647210,6130,6130,6130,6130,0
|
|
20231130,170000,29727647210,6130,6130,6130,6130,0
|
|
20231130,165900,29727647210,6130,6130,6130,6130,0
|
|
20231130,165800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,165700,29727647210,6130,6130,6130,6130,0
|
|
20231130,165600,29727647210,6130,6130,6130,6130,0
|
|
20231130,165500,29727647210,6130,6130,6130,6130,0
|
|
20231130,165400,29727647210,6130,6130,6130,6130,0
|
|
20231130,165300,29727647210,6130,6130,6130,6130,0
|
|
20231130,165200,29727647210,6130,6130,6130,6130,0
|
|
20231130,165100,29727647210,6130,6130,6130,6130,0
|
|
20231130,165000,29727647210,6130,6130,6130,6130,0
|
|
20231130,164900,29727647210,6130,6130,6130,6130,0
|
|
20231130,164800,29727647210,6130,6130,6130,6130,0
|
|
20231130,164700,29727647210,6130,6130,6130,6130,0
|
|
20231130,164600,29727647210,6130,6130,6130,6130,0
|
|
20231130,164500,29727647210,6130,6130,6130,6130,0
|
|
20231130,164400,29727647210,6130,6130,6130,6130,0
|
|
20231130,164300,29727647210,6130,6130,6130,6130,0
|
|
20231130,164200,29727647210,6130,6130,6130,6130,0
|
|
20231130,164100,29727647210,6130,6130,6130,6130,0
|
|
20231130,164000,29727647210,6130,6130,6130,6130,0
|
|
20231130,163900,29727647210,6130,6130,6130,6130,0
|
|
20231130,163800,29727647210,6130,6130,6130,6130,0
|
|
20231130,163700,29727647210,6130,6130,6130,6130,0
|
|
20231130,163600,29727647210,6130,6130,6130,6130,0
|
|
20231130,163500,29727647210,6130,6130,6130,6130,0
|
|
20231130,163400,29727647210,6130,6130,6130,6130,0
|
|
20231130,163300,29727647210,6130,6130,6130,6130,0
|
|
20231130,163200,29727647210,6130,6130,6130,6130,0
|
|
20231130,163100,29727647210,6130,6130,6130,6130,0
|
|
20231130,163000,29727647210,6130,6130,6130,6130,0
|
|
20231130,162900,29727647210,6130,6130,6130,6130,0
|
|
20231130,162800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,162700,29727647210,6130,6130,6130,6130,0
|
|
20231130,162600,29727647210,6130,6130,6130,6130,0
|
|
20231130,162500,29727647210,6130,6130,6130,6130,0
|
|
20231130,162400,29727647210,6130,6130,6130,6130,0
|
|
20231130,162300,29727647210,6130,6130,6130,6130,0
|
|
20231130,162200,29727647210,6130,6130,6130,6130,0
|
|
20231130,162100,29727647210,6130,6130,6130,6130,0
|
|
20231130,162000,29727647210,6130,6130,6130,6130,0
|
|
20231130,161900,29727647210,6130,6130,6130,6130,0
|
|
20231130,161800,29727647210,6130,6130,6130,6130,0
|
|
20231130,161700,29727647210,6130,6130,6130,6130,0
|
|
20231130,161600,29727647210,6130,6130,6130,6130,0
|
|
20231130,161500,29727647210,6130,6130,6130,6130,0
|
|
20231130,161400,29727647210,6130,6130,6130,6130,0
|
|
20231130,161300,29727647210,6130,6130,6130,6130,0
|
|
20231130,161200,29727647210,6130,6130,6130,6130,0
|
|
20231130,161100,29727647210,6130,6130,6130,6130,0
|
|
20231130,161000,29727647210,6130,6130,6130,6130,0
|
|
20231130,160900,29727647210,6130,6130,6130,6130,0
|
|
20231130,160800,29727647210,6130,6130,6130,6130,0
|
|
20231130,160700,29727647210,6130,6130,6130,6130,0
|
|
20231130,160600,29727647210,6130,6130,6130,6130,0
|
|
20231130,160500,29727647210,6130,6130,6130,6130,0
|
|
20231130,160400,29727647210,6130,6130,6130,6130,0
|
|
20231130,160300,29727647210,6130,6130,6130,6130,0
|
|
20231130,160200,29727647210,6130,6130,6130,6130,0
|
|
20231130,160100,29727647210,6130,6130,6130,6130,0
|
|
20231130,160000,29727647210,6130,6130,6130,6130,0
|
|
20231130,155900,29727647210,6130,6130,6130,6130,0
|
|
20231130,155800,29727647210,6130,6130,6130,6130,58944
|
|
20231130,155700,29727647210,6130,6130,6130,6130,0
|
|
20231130,155600,29727647210,6130,6130,6130,6130,0
|
|
20231130,155500,29727647210,6130,6130,6130,6130,0
|
|
20231130,155400,29727647210,6130,6130,6130,6130,0
|
|
20231130,155300,29727647210,6130,6130,6130,6130,0
|
|
20231130,155200,29727647210,6130,6130,6130,6130,0
|
|
20231130,155100,29727647210,6130,6130,6130,6130,0
|
|
20231130,155000,29727647210,6130,6130,6130,6130,0
|
|
20231130,154900,29727647210,6130,6130,6130,6130,0
|
|
20231130,154800,29727647210,6130,6130,6130,6130,0
|
|
20231130,154700,29727647210,6130,6130,6130,6130,0
|
|
20231130,154600,29727647210,6130,6130,6130,6130,0
|
|
20231130,154500,29727647210,6130,6130,6130,6130,0
|
|
20231130,154400,29727647210,6130,6130,6130,6130,0
|
|
20231130,154300,29727647210,6130,6130,6130,6130,0
|
|
20231130,154200,29727647210,6130,6130,6130,6130,0
|
|
20231130,154100,29727647210,6130,6130,6130,6130,0
|
|
20231130,154000,29727647210,6130,6130,6130,6130,0
|
|
20231130,153900,29727647210,6130,6130,6130,6130,0
|
|
20231130,153800,29727647210,6130,6130,6130,6130,0
|
|
20231130,153700,29727647210,6130,6130,6130,6130,0
|
|
20231130,153600,29727647210,6130,6130,6130,6130,0
|
|
20231130,153500,29727647210,6130,6130,6130,6130,0
|
|
20231130,153400,29727647210,6130,6130,6130,6130,0
|
|
20231130,153300,29727647210,6130,6130,6130,6130,0
|
|
20231130,153200,29727647210,6130,6130,6130,6130,0
|
|
20231130,153100,29727647210,6130,6130,6130,6130,0
|
|
20231130,153000,29727647210,6130,6130,6130,6130,58944
|
|
20231130,152900,29366320490,6150,6150,6150,6150,0
|
|
20231130,152800,29366320490,6150,6150,6150,6150,0
|
|
20231130,152700,29366320490,6150,6150,6150,6150,0
|
|
20231130,152600,29366320490,6150,6150,6150,6150,0
|
|
20231130,152500,29366320490,6150,6150,6150,6150,0
|
|
20231130,152400,29366320490,6150,6150,6150,6150,0
|
|
20231130,152300,29366320490,6150,6150,6150,6150,0
|
|
20231130,152200,29366320490,6150,6150,6150,6150,0
|
|
20231130,152100,29366320490,6150,6150,6150,6150,0
|
|
20231130,152000,29366320490,6150,6150,6150,6150,0
|
|
20231130,151900,29366320490,6150,6140,6150,6120,29596
|
|
20231130,151800,29184928980,6150,6140,6150,6130,7894
|
|
20231130,151700,29136451450,6150,6150,6160,6140,8382
|
|
20231130,151600,29084945590,6150,6170,6170,6150,7666
|
|
20231130,151500,29037693630,6150,6160,6180,6150,9933
|
|
20231130,151400,28976549200,6170,6160,6170,6140,2857
|
|
20231130,151300,28958970600,6150,6150,6180,6130,12958
|
|
20231130,151200,28879395380,6140,6180,6190,6140,42123
|
|
20231130,151100,28619802470,6190,6210,6210,6190,30692
|
|
20231130,151000,28429588890,6210,6210,6220,6210,6885
|
|
20231130,150900,28386805670,6210,6220,6220,6210,3490
|
|
20231130,150800,28365128220,6220,6220,6220,6210,2834
|
|
20231130,150700,28347528310,6210,6210,6220,6200,15494
|
|
20231130,150600,28251330780,6210,6220,6230,6210,3399
|
|
20231130,150500,28230193600,6220,6230,6230,6220,2689
|
|
20231130,150400,28213467250,6230,6230,6230,6220,2865
|
|
20231130,150300,28195635110,6230,6220,6230,6210,2446
|
|
20231130,150200,28180416110,6210,6230,6230,6210,19792
|
|
20231130,150100,28057380830,6230,6250,6250,6230,9939
|
|
20231130,150000,27995435110,6250,6240,6250,6230,5348
|
|
20231130,145900,27962082840,6230,6240,6250,6230,3178
|
|
20231130,145800,27942276590,6230,6240,6250,6230,3665
|
|
20231130,145700,27919409150,6240,6250,6250,6240,4796
|
|
20231130,145600,27889466290,6250,6240,6250,6230,5195
|
|
20231130,145500,27857067740,6250,6250,6250,6230,10904
|
|
20231130,145400,27789119860,6230,6240,6250,6230,3742
|
|
20231130,145300,27765770670,6240,6240,6250,6240,1408
|
|
20231130,145200,27756984210,6250,6250,6250,6240,4402
|
|
20231130,145100,27729488620,6250,6260,6260,6240,3697
|
|
20231130,145000,27706392320,6260,6250,6260,6250,2378
|
|
20231130,144900,27691521540,6240,6250,6260,6240,8363
|
|
20231130,144800,27639275790,6260,6260,6270,6260,2858
|
|
20231130,144700,27621384610,6270,6270,6270,6260,1301
|
|
20231130,144600,27613228340,6280,6270,6280,6270,226
|
|
20231130,144500,27611810770,6280,6280,6290,6270,1619
|
|
20231130,144400,27601646350,6290,6290,6290,6280,1192
|
|
20231130,144300,27594157320,6290,6290,6290,6290,203
|
|
20231130,144200,27592880450,6290,6260,6290,6260,2496
|
|
20231130,144100,27577205630,6260,6260,6270,6260,2179
|
|
20231130,144000,27563564960,6260,6270,6270,6260,3848
|
|
20231130,143900,27539455110,6270,6270,6270,6270,1263
|
|
20231130,143800,27531536100,6280,6280,6280,6270,1140
|
|
20231130,143700,27524382770,6270,6270,6280,6270,2488
|
|
20231130,143600,27508780820,6270,6270,6280,6270,460
|
|
20231130,143500,27505895970,6270,6280,6290,6270,916
|
|
20231130,143400,27500143560,6280,6290,6290,6270,1131
|
|
20231130,143300,27493037310,6290,6280,6290,6280,9553
|
|
20231130,143200,27433000910,6280,6280,6290,6280,1524
|
|
20231130,143100,27423429190,6280,6270,6290,6270,315
|
|
20231130,143000,27421452430,6290,6290,6290,6270,3696
|
|
20231130,142900,27398243500,6270,6280,6290,6270,548
|
|
20231130,142800,27394807270,6290,6270,6290,6270,4313
|
|
20231130,142700,27367728510,6260,6250,6270,6250,1198
|
|
20231130,142600,27360236820,6250,6260,6260,6250,18065
|
|
20231130,142500,27247315870,6260,6280,6280,6250,13506
|
|
20231130,142400,27162772570,6280,6280,6290,6270,2359
|
|
20231130,142300,27147958360,6280,6280,6290,6280,2404
|
|
20231130,142200,27132861180,6280,6290,6290,6280,371
|
|
20231130,142100,27130531280,6280,6290,6290,6280,569
|
|
20231130,142000,27126955940,6290,6290,6300,6290,957
|
|
20231130,141900,27120934300,6300,6290,6300,6280,3555
|
|
20231130,141800,27098578900,6280,6280,6290,6270,1382
|
|
20231130,141700,27089900050,6280,6290,6290,6270,1723
|
|
20231130,141600,27079081080,6290,6290,6290,6280,1295
|
|
20231130,141500,27070945870,6290,6280,6290,6270,1516
|
|
20231130,141400,27061422690,6290,6280,6290,6280,1919
|
|
20231130,141300,27049368630,6290,6290,6290,6280,898
|
|
20231130,141200,27043723170,6290,6310,6310,6290,1847
|
|
20231130,141100,27032092850,6320,6310,6320,6290,2196
|
|
20231130,141000,27018244860,6310,6290,6310,6270,6476
|
|
20231130,140900,26977565050,6290,6290,6310,6290,3601
|
|
20231130,140800,26954889490,6300,6280,6300,6280,4968
|
|
20231130,140700,26923603170,6280,6290,6290,6280,6346
|
|
20231130,140600,26883721270,6290,6300,6300,6290,1341
|
|
20231130,140500,26875276520,6290,6300,6300,6280,9891
|
|
20231130,140400,26813013200,6300,6310,6310,6300,4713
|
|
20231130,140300,26783281640,6310,6320,6320,6310,3133
|
|
20231130,140200,26763503770,6320,6310,6330,6310,3162
|
|
20231130,140100,26743521780,6310,6320,6330,6310,2843
|
|
20231130,140000,26725550650,6310,6330,6340,6310,8353
|
|
20231130,135900,26672684830,6330,6310,6340,6310,11490
|
|
20231130,135800,26599980000,6310,6310,6320,6300,6967
|
|
20231130,135700,26556024150,6310,6320,6320,6310,7053
|
|
20231130,135600,26511472130,6320,6290,6320,6290,13451
|
|
20231130,135500,26426644900,6290,6280,6300,6280,6615
|
|
20231130,135400,26385037120,6290,6280,6290,6280,4837
|
|
20231130,135300,26354638630,6290,6290,6290,6280,3763
|
|
20231130,135200,26330974710,6290,6270,6300,6270,21923
|
|
20231130,135100,26193044760,6270,6270,6270,6260,2879
|
|
20231130,135000,26175006640,6260,6250,6270,6250,7778
|
|
20231130,134900,26126319750,6240,6240,6250,6240,1840
|
|
20231130,134800,26114838040,6250,6250,6250,6250,2385
|
|
20231130,134700,26099931790,6250,6250,6250,6240,3831
|
|
20231130,134600,26075997890,6240,6250,6250,6240,480
|
|
20231130,134500,26073002200,6250,6250,6260,6240,10401
|
|
20231130,134400,26007999670,6250,6230,6250,6220,4060
|
|
20231130,134300,25982714360,6230,6240,6240,6230,1742
|
|
20231130,134200,25971856640,6240,6240,6250,6240,527
|
|
20231130,134100,25968567660,6240,6250,6250,6240,459
|
|
20231130,134000,25965700310,6240,6250,6260,6240,741
|
|
20231130,133900,25961069680,6250,6260,6260,6250,1129
|
|
20231130,133800,25954012530,6260,6240,6260,6240,2415
|
|
20231130,133700,25938928780,6230,6230,6240,6230,460
|
|
20231130,133600,25936058600,6240,6240,6240,6240,1105
|
|
20231130,133500,25929163400,6240,6260,6260,6240,1382
|
|
20231130,133400,25920526380,6260,6240,6260,6240,1057
|
|
20231130,133300,25913917060,6240,6240,6240,6240,162
|
|
20231130,133200,25912906180,6250,6260,6260,6230,892
|
|
20231130,133100,25907337930,6260,6250,6260,6230,3065
|
|
20231130,133000,25888188610,6240,6220,6240,6220,7599
|
|
20231130,132900,25840898480,6230,6230,6230,6220,3064
|
|
20231130,132800,25821835250,6220,6220,6230,6220,1352
|
|
20231130,132700,25813425800,6230,6240,6240,6220,789
|
|
20231130,132600,25808510670,6240,6230,6240,6220,1686
|
|
20231130,132500,25798018050,6220,6230,6230,6220,1294
|
|
20231130,132400,25789968610,6230,6230,6240,6220,1532
|
|
20231130,132300,25780437960,6230,6230,6240,6220,4490
|
|
20231130,132200,25752498780,6230,6230,6250,6230,190
|
|
20231130,132100,25751315030,6220,6250,6250,6220,10611
|
|
20231130,132000,25685224660,6250,6240,6250,6240,1135
|
|
20231130,131900,25678142250,6240,6220,6240,6220,2464
|
|
20231130,131800,25662816150,6220,6240,6250,6220,8613
|
|
20231130,131700,25609220650,6250,6230,6250,6230,975
|
|
20231130,131600,25603140300,6230,6230,6250,6230,2259
|
|
20231130,131500,25589048720,6230,6250,6250,6230,2269
|
|
20231130,131400,25574874100,6250,6250,6250,6250,1374
|
|
20231130,131300,25566286600,6250,6250,6260,6250,3965
|
|
20231130,131200,25541504860,6250,6250,6250,6250,1136
|
|
20231130,131100,25534404860,6250,6230,6260,6230,2533
|
|
20231130,131000,25518577880,6230,6240,6250,6230,2780
|
|
20231130,130900,25501226090,6220,6230,6230,6220,2568
|
|
20231130,130800,25485240340,6220,6230,6240,6220,2037
|
|
20231130,130700,25472568150,6220,6240,6240,6220,3435
|
|
20231130,130600,25451156180,6240,6240,6240,6230,1898
|
|
20231130,130500,25439313980,6230,6230,6230,6230,1412
|
|
20231130,130400,25430517220,6230,6240,6240,6230,1794
|
|
20231130,130300,25419340100,6230,6230,6240,6230,2411
|
|
20231130,130200,25404316770,6230,6230,6240,6230,5044
|
|
20231130,130100,25372892400,6230,6250,6250,6230,3673
|
|
20231130,130000,25349981160,6250,6250,6250,6240,627
|
|
20231130,125900,25346062660,6240,6240,6260,6240,1158
|
|
20231130,125800,25338832260,6240,6250,6250,6230,9240
|
|
20231130,125700,25281187290,6240,6250,6250,6240,2758
|
|
20231130,125600,25263971400,6250,6260,6260,6250,8994
|
|
20231130,125500,25207746690,6260,6260,6270,6260,1681
|
|
20231130,125400,25197223600,6260,6250,6260,6250,1706
|
|
20231130,125300,25186558520,6250,6250,6260,6250,2110
|
|
20231130,125200,25173364550,6260,6260,6260,6260,1039
|
|
20231130,125100,25166860410,6260,6260,6270,6260,277
|
|
20231130,125000,25165124890,6260,6270,6270,6250,935
|
|
20231130,124900,25159272390,6250,6260,6270,6250,1399
|
|
20231130,124800,25150514770,6260,6270,6270,6260,57
|
|
20231130,124700,25150157940,6260,6270,6270,6250,1594
|
|
20231130,124600,25140177890,6250,6250,6270,6250,815
|
|
20231130,124500,25135078760,6250,6250,6270,6250,4020
|
|
20231130,124400,25109953450,6260,6260,6270,6260,771
|
|
20231130,124300,25105126980,6260,6260,6260,6260,1411
|
|
20231130,124200,25096294120,6260,6250,6260,6250,5137
|
|
20231130,124100,25064185080,6250,6260,6260,6250,649
|
|
20231130,124000,25060128210,6250,6260,6260,6250,499
|
|
20231130,123900,25057007900,6260,6270,6270,6260,2671
|
|
20231130,123800,25040285800,6270,6280,6280,6260,1143
|
|
20231130,123700,25033126380,6280,6270,6280,6270,1536
|
|
20231130,123600,25023488680,6270,6270,6270,6270,696
|
|
20231130,123500,25019124760,6270,6260,6270,6260,837
|
|
20231130,123400,25013884650,6260,6260,6260,6250,2363
|
|
20231130,123300,24999104330,6250,6250,6260,6250,344
|
|
20231130,123200,24996954320,6260,6260,6260,6260,1834
|
|
20231130,123100,24985473480,6260,6270,6270,6260,1070
|
|
20231130,123000,24978775070,6270,6270,6270,6260,1906
|
|
20231130,122900,24966836120,6270,6270,6270,6260,834
|
|
20231130,122800,24961607110,6260,6270,6270,6260,818
|
|
20231130,122700,24956485840,6270,6260,6270,6250,2937
|
|
20231130,122600,24938100380,6260,6250,6260,6250,650
|
|
20231130,122500,24934037030,6250,6260,6260,6250,329
|
|
20231130,122400,24931979810,6260,6260,6260,6260,49
|
|
20231130,122300,24931673070,6250,6250,6260,6250,1465
|
|
20231130,122200,24922514150,6250,6250,6250,6250,432
|
|
20231130,122100,24919814150,6250,6250,6250,6250,1021
|
|
20231130,122000,24913432900,6250,6240,6250,6240,1504
|
|
20231130,121900,24904041140,6240,6250,6250,6240,1860
|
|
20231130,121800,24892422010,6260,6250,6260,6250,1163
|
|
20231130,121700,24885145750,6250,6240,6250,6240,8387
|
|
20231130,121600,24832777270,6240,6240,6250,6240,1482
|
|
20231130,121500,24823528250,6240,6250,6250,6240,880
|
|
20231130,121400,24818035370,6240,6240,6250,6240,461
|
|
20231130,121300,24815158210,6250,6250,6250,6250,3002
|
|
20231130,121200,24796395710,6250,6260,6260,6250,1568
|
|
20231130,121100,24786586470,6260,6250,6260,6250,583
|
|
20231130,121000,24782941240,6260,6250,6260,6250,1167
|
|
20231130,120900,24775647470,6240,6240,6250,6240,3159
|
|
20231130,120800,24755931450,6250,6250,6250,6240,1947
|
|
20231130,120700,24743765270,6250,6260,6260,6240,5703
|
|
20231130,120600,24708121000,6260,6290,6290,6260,10318
|
|
20231130,120500,24643428890,6280,6290,6290,6280,3325
|
|
20231130,120400,24622529790,6280,6300,6300,6270,12207
|
|
20231130,120300,24545778940,6290,6290,6310,6290,16655
|
|
20231130,120200,24440890310,6300,6270,6300,6270,7666
|
|
20231130,120100,24392649050,6280,6260,6290,6260,10509
|
|
20231130,120000,24326674740,6270,6260,6270,6250,5089
|
|
20231130,115900,24294800690,6250,6250,6260,6240,4673
|
|
20231130,115800,24265595430,6240,6240,6250,6240,1867
|
|
20231130,115700,24253943710,6250,6240,6250,6240,2674
|
|
20231130,115600,24237256500,6240,6240,6240,6240,1310
|
|
20231130,115500,24229082100,6240,6240,6250,6240,1045
|
|
20231130,115400,24222561100,6240,6240,6250,6240,2270
|
|
20231130,115300,24208395650,6240,6250,6250,6240,4628
|
|
20231130,115200,24179516330,6250,6250,6250,6240,3734
|
|
20231130,115100,24156183030,6250,6250,6260,6250,1629
|
|
20231130,115000,24146001680,6260,6250,6260,6240,4633
|
|
20231130,114900,24117019120,6240,6240,6250,6240,724
|
|
20231130,114800,24112498420,6240,6250,6260,6240,3053
|
|
20231130,114700,24093444340,6250,6250,6250,6240,1708
|
|
20231130,114600,24082777280,6250,6250,6260,6250,3056
|
|
20231130,114500,24063677220,6260,6250,6260,6250,875
|
|
20231130,114400,24058207090,6250,6250,6260,6250,1248
|
|
20231130,114300,24050406330,6260,6260,6260,6250,699
|
|
20231130,114200,24046036860,6260,6250,6260,6250,1281
|
|
20231130,114100,24038030120,6250,6250,6250,6250,1457
|
|
20231130,114000,24028923870,6250,6260,6260,6250,736
|
|
20231130,113900,24024323560,6250,6260,6260,6250,694
|
|
20231130,113800,24019985060,6260,6260,6270,6260,1533
|
|
20231130,113700,24010386480,6260,6260,6270,6260,207
|
|
20231130,113600,24009089650,6260,6260,6270,6260,1464
|
|
20231130,113500,23999924960,6270,6250,6270,6250,2578
|
|
20231130,113400,23983787320,6250,6250,6250,6240,541
|
|
20231130,113300,23980406570,6250,6250,6250,6240,2320
|
|
20231130,113200,23965909520,6250,6260,6260,6240,3101
|
|
20231130,113100,23946536570,6260,6250,6260,6250,2396
|
|
20231130,113000,23931559570,6250,6270,6270,6250,2464
|
|
20231130,112900,23916159450,6270,6260,6270,6250,1244
|
|
20231130,112800,23908381410,6250,6260,6270,6250,651
|
|
20231130,112700,23904306170,6260,6260,6260,6250,625
|
|
20231130,112600,23900394080,6250,6250,6260,6250,1048
|
|
20231130,112500,23893843280,6250,6270,6270,6250,4842
|
|
20231130,112400,23863549080,6250,6260,6260,6250,409
|
|
20231130,112300,23860989230,6260,6260,6260,6260,1483
|
|
20231130,112200,23851705650,6260,6270,6270,6260,1302
|
|
20231130,112100,23843553580,6260,6260,6270,6250,2717
|
|
20231130,112000,23826550420,6260,6270,6270,6250,4105
|
|
20231130,111900,23800881960,6270,6270,6270,6260,2183
|
|
20231130,111800,23787215140,6270,6260,6270,6260,2101
|
|
20231130,111700,23774053960,6270,6270,6280,6250,5514
|
|
20231130,111600,23739529240,6270,6280,6280,6270,1483
|
|
20231130,111500,23730217070,6280,6280,6280,6270,4611
|
|
20231130,111400,23701282870,6280,6270,6280,6260,2209
|
|
20231130,111300,23687440590,6270,6250,6270,6250,1621
|
|
20231130,111200,23677281260,6250,6250,6260,6250,1551
|
|
20231130,111100,23667581510,6250,6270,6270,6250,1377
|
|
20231130,111000,23658966730,6260,6260,6270,6250,2074
|
|
20231130,110900,23645986370,6260,6270,6270,6260,6637
|
|
20231130,110800,23604411910,6270,6270,6270,6260,2735
|
|
20231130,110700,23587276290,6260,6260,6270,6260,2360
|
|
20231130,110600,23572502680,6270,6270,6270,6260,3032
|
|
20231130,110500,23553521350,6260,6280,6280,6260,2578
|
|
20231130,110400,23537347580,6280,6290,6290,6280,1536
|
|
20231130,110300,23527692330,6290,6280,6290,6260,6197
|
|
20231130,110200,23488751370,6280,6260,6280,6250,6137
|
|
20231130,110100,23450336300,6250,6260,6260,6250,982
|
|
20231130,110000,23444189530,6260,6260,6260,6250,1933
|
|
20231130,105900,23432099650,6260,6280,6280,6260,1945
|
|
20231130,105800,23419908080,6280,6260,6280,6260,1680
|
|
20231130,105700,23409380630,6270,6260,6270,6260,998
|
|
20231130,105600,23403133140,6270,6280,6280,6260,2109
|
|
20231130,105500,23389910760,6280,6290,6290,6270,2063
|
|
20231130,105400,23376952950,6290,6290,6290,6270,4743
|
|
20231130,105300,23347168920,6290,6280,6290,6280,2635
|
|
20231130,105200,23330601540,6280,6280,6290,6280,1981
|
|
20231130,105100,23318153410,6290,6280,6290,6270,4099
|
|
20231130,105000,23292396920,6270,6280,6280,6270,2674
|
|
20231130,104900,23275615580,6280,6280,6280,6260,2628
|
|
20231130,104800,23259129090,6270,6260,6280,6260,3242
|
|
20231130,104700,23238807080,6250,6250,6260,6230,1247
|
|
20231130,104600,23231016020,6250,6230,6250,6220,3273
|
|
20231130,104500,23210616530,6240,6240,6240,6220,1935
|
|
20231130,104400,23198555830,6230,6230,6230,6220,4638
|
|
20231130,104300,23169696170,6230,6250,6250,6230,5806
|
|
20231130,104200,23133511440,6240,6240,6240,6230,4104
|
|
20231130,104100,23107916260,6230,6230,6230,6220,3327
|
|
20231130,104000,23087215750,6230,6220,6230,6220,3107
|
|
20231130,103900,23067886630,6220,6220,6240,6220,7797
|
|
20231130,103800,23019383880,6230,6230,6240,6220,13483
|
|
20231130,103700,22935454160,6230,6240,6250,6230,10428
|
|
20231130,103600,22870427040,6250,6250,6260,6240,5046
|
|
20231130,103500,22838894740,6260,6260,6270,6250,6339
|
|
20231130,103400,22799252480,6260,6270,6270,6260,3924
|
|
20231130,103300,22774686460,6270,6260,6270,6260,1305
|
|
20231130,103200,22766508510,6260,6260,6260,6260,3855
|
|
20231130,103100,22742376210,6260,6270,6280,6260,1331
|
|
20231130,103000,22734034290,6270,6280,6290,6270,1655
|
|
20231130,102900,22723647100,6280,6280,6280,6270,276
|
|
20231130,102800,22721913830,6280,6280,6290,6270,2600
|
|
20231130,102700,22705580170,6280,6280,6290,6270,1704
|
|
20231130,102600,22694884080,6280,6270,6280,6270,1043
|
|
20231130,102500,22688339350,6270,6270,6270,6260,1692
|
|
20231130,102400,22677745450,6270,6310,6310,6270,7175
|
|
20231130,102300,22632634660,6310,6260,6310,6260,17946
|
|
20231130,102200,22519864340,6260,6240,6260,6240,5509
|
|
20231130,102100,22485426260,6240,6230,6240,6220,4788
|
|
20231130,102000,22455586240,6220,6220,6240,6220,5153
|
|
20231130,101900,22423510290,6220,6230,6230,6220,3600
|
|
20231130,101800,22401092540,6230,6230,6240,6220,3444
|
|
20231130,101700,22379645950,6230,6210,6230,6210,23653
|
|
20231130,101600,22232656170,6220,6230,6230,6220,15506
|
|
20231130,101500,22136161870,6240,6230,6240,6230,6300
|
|
20231130,101400,22096908490,6250,6240,6250,6230,8378
|
|
20231130,101300,22044663990,6240,6230,6250,6230,8589
|
|
20231130,101200,21991128320,6230,6240,6250,6230,8106
|
|
20231130,101100,21940571660,6250,6260,6270,6240,4852
|
|
20231130,101000,21910245970,6260,6270,6270,6250,6329
|
|
20231130,100900,21870637690,6270,6270,6280,6260,3834
|
|
20231130,100800,21846601280,6280,6280,6280,6260,5435
|
|
20231130,100700,21812510470,6270,6260,6270,6250,8014
|
|
20231130,100600,21762326070,6250,6260,6260,6250,8309
|
|
20231130,100500,21710354570,6250,6220,6260,6210,13437
|
|
20231130,100400,21626588240,6220,6270,6270,6210,32004
|
|
20231130,100300,21427110440,6260,6280,6290,6260,14507
|
|
20231130,100200,21336043280,6290,6250,6290,6240,37919
|
|
20231130,100100,21098785940,6260,6250,6270,6250,27138
|
|
20231130,100000,20929004190,6250,6290,6300,6230,119631
|
|
20231130,095900,20180546020,6290,6310,6320,6290,43073
|
|
20231130,095800,19909130920,6320,6330,6330,6310,15402
|
|
20231130,095700,19811915100,6330,6340,6340,6310,10319
|
|
20231130,095600,19746651840,6340,6330,6340,6320,8401
|
|
20231130,095500,19693541200,6330,6330,6340,6320,14669
|
|
20231130,095400,19600763670,6330,6320,6330,6320,10562
|
|
20231130,095300,19533981940,6320,6340,6340,6320,13276
|
|
20231130,095200,19450026700,6340,6380,6390,6330,24079
|
|
20231130,095100,19297189260,6380,6400,6410,6380,10089
|
|
20231130,095000,19232697340,6400,6400,6410,6400,8325
|
|
20231130,094900,19179378340,6400,6390,6420,6390,8946
|
|
20231130,094800,19122009250,6400,6390,6400,6390,7420
|
|
20231130,094700,19074582330,6390,6390,6390,6380,4373
|
|
20231130,094600,19046650000,6390,6390,6390,6370,4614
|
|
20231130,094500,19017202560,6370,6370,6390,6360,7676
|
|
20231130,094400,18968261580,6370,6350,6370,6350,2764
|
|
20231130,094300,18950695850,6350,6360,6360,6340,5821
|
|
20231130,094200,18913725660,6360,6350,6360,6340,3876
|
|
20231130,094100,18889125140,6350,6370,6370,6340,8780
|
|
20231130,094000,18833299410,6370,6360,6370,6360,6052
|
|
20231130,093900,18794754980,6370,6330,6370,6320,8221
|
|
20231130,093800,18742629960,6330,6330,6340,6320,8762
|
|
20231130,093700,18687171930,6330,6340,6350,6320,13706
|
|
20231130,093600,18600400840,6340,6360,6360,6320,38312
|
|
20231130,093500,18357621770,6350,6360,6370,6350,18962
|
|
20231130,093400,18237156540,6360,6350,6400,6350,11171
|
|
20231130,093300,18165958980,6360,6390,6400,6360,10162
|
|
20231130,093200,18101217290,6400,6430,6430,6370,25539
|
|
20231130,093100,17937720040,6430,6430,6440,6420,14750
|
|
20231130,093000,17842894130,6430,6420,6440,6420,29174
|
|
20231130,092900,17655259050,6420,6420,6460,6410,69919
|
|
20231130,092800,17204766900,6420,6370,6430,6370,37955
|
|
20231130,092700,16961674750,6380,6350,6380,6350,6974
|
|
20231130,092600,16917327930,6350,6360,6360,6330,6436
|
|
20231130,092500,16876471490,6360,6340,6360,6330,11103
|
|
20231130,092400,16806049650,6330,6350,6350,6320,13220
|
|
20231130,092300,16722342300,6330,6340,6370,6320,25138
|
|
20231130,092200,16563039950,6350,6310,6360,6310,15541
|
|
20231130,092100,16464542780,6310,6360,6370,6310,34765
|
|
20231130,092000,16244409940,6360,6380,6390,6360,23745
|
|
20231130,091900,16093144890,6380,6390,6400,6370,16300
|
|
20231130,091800,15989111870,6390,6370,6410,6370,34649
|
|
20231130,091700,15767626150,6370,6340,6380,6330,40098
|
|
20231130,091600,15512635620,6340,6330,6350,6290,104215
|
|
20231130,091500,14855281000,6330,6390,6400,6330,123817
|
|
20231130,091400,14068773440,6400,6430,6440,6360,120950
|
|
20231130,091300,13295325860,6450,6470,6490,6430,50803
|
|
20231130,091200,12967113480,6480,6540,6540,6440,63361
|
|
20231130,091100,12556057170,6540,6500,6560,6470,106134
|
|
20231130,091000,11863239180,6500,6420,6500,6410,53265
|
|
20231130,090900,11519706100,6430,6470,6470,6400,100156
|
|
20231130,090800,10876004050,6470,6450,6470,6440,37523
|
|
20231130,090700,10633712530,6450,6460,6500,6440,50745
|
|
20231130,090600,10305263650,6450,6520,6530,6430,119692
|
|
20231130,090500,9530158370,6510,6530,6530,6490,57581
|
|
20231130,090400,9155613390,6520,6520,6540,6460,128913
|
|
20231130,090300,8318288230,6530,6580,6600,6490,105764
|
|
20231130,090200,7627413290,6580,6490,6620,6470,205710
|
|
20231130,090100,6276497220,6510,6530,6580,6450,261739
|
|
20231130,090000,4571714860,6530,6650,6690,6500,691307
|