708 lines
35 KiB
CSV
708 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,204500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,204400,7639836715,4965,4965,4965,4965,0
|
|
20231128,204300,7639836715,4965,4965,4965,4965,0
|
|
20231128,204200,7639836715,4965,4965,4965,4965,0
|
|
20231128,204100,7639836715,4965,4965,4965,4965,0
|
|
20231128,204000,7639836715,4965,4965,4965,4965,0
|
|
20231128,203900,7639836715,4965,4965,4965,4965,0
|
|
20231128,203800,7639836715,4965,4965,4965,4965,0
|
|
20231128,203700,7639836715,4965,4965,4965,4965,0
|
|
20231128,203600,7639836715,4965,4965,4965,4965,0
|
|
20231128,203500,7639836715,4965,4965,4965,4965,0
|
|
20231128,203400,7639836715,4965,4965,4965,4965,0
|
|
20231128,203300,7639836715,4965,4965,4965,4965,0
|
|
20231128,203200,7639836715,4965,4965,4965,4965,0
|
|
20231128,203100,7639836715,4965,4965,4965,4965,0
|
|
20231128,203000,7639836715,4965,4965,4965,4965,0
|
|
20231128,202900,7639836715,4965,4965,4965,4965,0
|
|
20231128,202800,7639836715,4965,4965,4965,4965,0
|
|
20231128,202700,7639836715,4965,4965,4965,4965,0
|
|
20231128,202600,7639836715,4965,4965,4965,4965,0
|
|
20231128,202500,7639836715,4965,4965,4965,4965,0
|
|
20231128,202400,7639836715,4965,4965,4965,4965,0
|
|
20231128,202300,7639836715,4965,4965,4965,4965,0
|
|
20231128,202200,7639836715,4965,4965,4965,4965,0
|
|
20231128,202100,7639836715,4965,4965,4965,4965,0
|
|
20231128,202000,7639836715,4965,4965,4965,4965,0
|
|
20231128,201900,7639836715,4965,4965,4965,4965,0
|
|
20231128,201800,7639836715,4965,4965,4965,4965,0
|
|
20231128,201700,7639836715,4965,4965,4965,4965,0
|
|
20231128,201600,7639836715,4965,4965,4965,4965,0
|
|
20231128,201500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,201400,7639836715,4965,4965,4965,4965,0
|
|
20231128,201300,7639836715,4965,4965,4965,4965,0
|
|
20231128,201200,7639836715,4965,4965,4965,4965,0
|
|
20231128,201100,7639836715,4965,4965,4965,4965,0
|
|
20231128,201000,7639836715,4965,4965,4965,4965,0
|
|
20231128,200900,7639836715,4965,4965,4965,4965,0
|
|
20231128,200800,7639836715,4965,4965,4965,4965,0
|
|
20231128,200700,7639836715,4965,4965,4965,4965,0
|
|
20231128,200600,7639836715,4965,4965,4965,4965,0
|
|
20231128,200500,7639836715,4965,4965,4965,4965,0
|
|
20231128,200400,7639836715,4965,4965,4965,4965,0
|
|
20231128,200300,7639836715,4965,4965,4965,4965,0
|
|
20231128,200200,7639836715,4965,4965,4965,4965,0
|
|
20231128,200100,7639836715,4965,4965,4965,4965,0
|
|
20231128,200000,7639836715,4965,4965,4965,4965,0
|
|
20231128,195900,7639836715,4965,4965,4965,4965,0
|
|
20231128,195800,7639836715,4965,4965,4965,4965,0
|
|
20231128,195700,7639836715,4965,4965,4965,4965,0
|
|
20231128,195600,7639836715,4965,4965,4965,4965,0
|
|
20231128,195500,7639836715,4965,4965,4965,4965,0
|
|
20231128,195400,7639836715,4965,4965,4965,4965,0
|
|
20231128,195300,7639836715,4965,4965,4965,4965,0
|
|
20231128,195200,7639836715,4965,4965,4965,4965,0
|
|
20231128,195100,7639836715,4965,4965,4965,4965,0
|
|
20231128,195000,7639836715,4965,4965,4965,4965,0
|
|
20231128,194900,7639836715,4965,4965,4965,4965,0
|
|
20231128,194800,7639836715,4965,4965,4965,4965,0
|
|
20231128,194700,7639836715,4965,4965,4965,4965,0
|
|
20231128,194600,7639836715,4965,4965,4965,4965,0
|
|
20231128,194500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,194400,7639836715,4965,4965,4965,4965,0
|
|
20231128,194300,7639836715,4965,4965,4965,4965,0
|
|
20231128,194200,7639836715,4965,4965,4965,4965,0
|
|
20231128,194100,7639836715,4965,4965,4965,4965,0
|
|
20231128,194000,7639836715,4965,4965,4965,4965,0
|
|
20231128,193900,7639836715,4965,4965,4965,4965,0
|
|
20231128,193800,7639836715,4965,4965,4965,4965,0
|
|
20231128,193700,7639836715,4965,4965,4965,4965,0
|
|
20231128,193600,7639836715,4965,4965,4965,4965,0
|
|
20231128,193500,7639836715,4965,4965,4965,4965,0
|
|
20231128,193400,7639836715,4965,4965,4965,4965,0
|
|
20231128,193300,7639836715,4965,4965,4965,4965,0
|
|
20231128,193200,7639836715,4965,4965,4965,4965,0
|
|
20231128,193100,7639836715,4965,4965,4965,4965,0
|
|
20231128,193000,7639836715,4965,4965,4965,4965,0
|
|
20231128,192900,7639836715,4965,4965,4965,4965,0
|
|
20231128,192800,7639836715,4965,4965,4965,4965,0
|
|
20231128,192700,7639836715,4965,4965,4965,4965,0
|
|
20231128,192600,7639836715,4965,4965,4965,4965,0
|
|
20231128,192500,7639836715,4965,4965,4965,4965,0
|
|
20231128,192400,7639836715,4965,4965,4965,4965,0
|
|
20231128,192300,7639836715,4965,4965,4965,4965,0
|
|
20231128,192200,7639836715,4965,4965,4965,4965,0
|
|
20231128,192100,7639836715,4965,4965,4965,4965,0
|
|
20231128,192000,7639836715,4965,4965,4965,4965,0
|
|
20231128,191900,7639836715,4965,4965,4965,4965,0
|
|
20231128,191800,7639836715,4965,4965,4965,4965,0
|
|
20231128,191700,7639836715,4965,4965,4965,4965,0
|
|
20231128,191600,7639836715,4965,4965,4965,4965,0
|
|
20231128,191500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,191400,7639836715,4965,4965,4965,4965,0
|
|
20231128,191300,7639836715,4965,4965,4965,4965,0
|
|
20231128,191200,7639836715,4965,4965,4965,4965,0
|
|
20231128,191100,7639836715,4965,4965,4965,4965,0
|
|
20231128,191000,7639836715,4965,4965,4965,4965,0
|
|
20231128,190900,7639836715,4965,4965,4965,4965,0
|
|
20231128,190800,7639836715,4965,4965,4965,4965,0
|
|
20231128,190700,7639836715,4965,4965,4965,4965,0
|
|
20231128,190600,7639836715,4965,4965,4965,4965,0
|
|
20231128,190500,7639836715,4965,4965,4965,4965,0
|
|
20231128,190400,7639836715,4965,4965,4965,4965,0
|
|
20231128,190300,7639836715,4965,4965,4965,4965,0
|
|
20231128,190200,7639836715,4965,4965,4965,4965,0
|
|
20231128,190100,7639836715,4965,4965,4965,4965,0
|
|
20231128,190000,7639836715,4965,4965,4965,4965,0
|
|
20231128,185900,7639836715,4965,4965,4965,4965,0
|
|
20231128,185800,7639836715,4965,4965,4965,4965,0
|
|
20231128,185700,7639836715,4965,4965,4965,4965,0
|
|
20231128,185600,7639836715,4965,4965,4965,4965,0
|
|
20231128,185500,7639836715,4965,4965,4965,4965,0
|
|
20231128,185400,7639836715,4965,4965,4965,4965,0
|
|
20231128,185300,7639836715,4965,4965,4965,4965,0
|
|
20231128,185200,7639836715,4965,4965,4965,4965,0
|
|
20231128,185100,7639836715,4965,4965,4965,4965,0
|
|
20231128,185000,7639836715,4965,4965,4965,4965,0
|
|
20231128,184900,7639836715,4965,4965,4965,4965,0
|
|
20231128,184800,7639836715,4965,4965,4965,4965,0
|
|
20231128,184700,7639836715,4965,4965,4965,4965,0
|
|
20231128,184600,7639836715,4965,4965,4965,4965,0
|
|
20231128,184500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,184400,7639836715,4965,4965,4965,4965,0
|
|
20231128,184300,7639836715,4965,4965,4965,4965,0
|
|
20231128,184200,7639836715,4965,4965,4965,4965,0
|
|
20231128,184100,7639836715,4965,4965,4965,4965,0
|
|
20231128,184000,7639836715,4965,4965,4965,4965,0
|
|
20231128,183900,7639836715,4965,4965,4965,4965,0
|
|
20231128,183800,7639836715,4965,4965,4965,4965,0
|
|
20231128,183700,7639836715,4965,4965,4965,4965,0
|
|
20231128,183600,7639836715,4965,4965,4965,4965,0
|
|
20231128,183500,7639836715,4965,4965,4965,4965,0
|
|
20231128,183400,7639836715,4965,4965,4965,4965,0
|
|
20231128,183300,7639836715,4965,4965,4965,4965,0
|
|
20231128,183200,7639836715,4965,4965,4965,4965,0
|
|
20231128,183100,7639836715,4965,4965,4965,4965,0
|
|
20231128,183000,7639836715,4965,4965,4965,4965,0
|
|
20231128,182900,7639836715,4965,4965,4965,4965,0
|
|
20231128,182800,7639836715,4965,4965,4965,4965,0
|
|
20231128,182700,7639836715,4965,4965,4965,4965,0
|
|
20231128,182600,7639836715,4965,4965,4965,4965,0
|
|
20231128,182500,7639836715,4965,4965,4965,4965,0
|
|
20231128,182400,7639836715,4965,4965,4965,4965,0
|
|
20231128,182300,7639836715,4965,4965,4965,4965,0
|
|
20231128,182200,7639836715,4965,4965,4965,4965,0
|
|
20231128,182100,7639836715,4965,4965,4965,4965,0
|
|
20231128,182000,7639836715,4965,4965,4965,4965,0
|
|
20231128,181900,7639836715,4965,4965,4965,4965,0
|
|
20231128,181800,7639836715,4965,4965,4965,4965,0
|
|
20231128,181700,7639836715,4965,4965,4965,4965,0
|
|
20231128,181600,7639836715,4965,4965,4965,4965,0
|
|
20231128,181500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,181400,7639836715,4965,4965,4965,4965,0
|
|
20231128,181300,7639836715,4965,4965,4965,4965,0
|
|
20231128,181200,7639836715,4965,4965,4965,4965,0
|
|
20231128,181100,7639836715,4965,4965,4965,4965,0
|
|
20231128,181000,7639836715,4965,4965,4965,4965,0
|
|
20231128,180900,7639836715,4965,4965,4965,4965,0
|
|
20231128,180800,7639836715,4965,4965,4965,4965,0
|
|
20231128,180700,7639836715,4965,4965,4965,4965,0
|
|
20231128,180600,7639836715,4965,4965,4965,4965,0
|
|
20231128,180500,7639836715,4965,4965,4965,4965,0
|
|
20231128,180400,7639836715,4965,4965,4965,4965,0
|
|
20231128,180300,7639836715,4965,4965,4965,4965,0
|
|
20231128,180200,7639836715,4965,4965,4965,4965,0
|
|
20231128,180100,7639836715,4965,4965,4965,4965,0
|
|
20231128,180000,7639836715,4965,4965,4965,4965,0
|
|
20231128,175900,7639836715,4965,4965,4965,4965,0
|
|
20231128,175800,7639836715,4965,4965,4965,4965,0
|
|
20231128,175700,7639836715,4965,4965,4965,4965,0
|
|
20231128,175600,7639836715,4965,4965,4965,4965,0
|
|
20231128,175500,7639836715,4965,4965,4965,4965,0
|
|
20231128,175400,7639836715,4965,4965,4965,4965,0
|
|
20231128,175300,7639836715,4965,4965,4965,4965,0
|
|
20231128,175200,7639836715,4965,4965,4965,4965,0
|
|
20231128,175100,7639836715,4965,4965,4965,4965,0
|
|
20231128,175000,7639836715,4965,4965,4965,4965,0
|
|
20231128,174900,7639836715,4965,4965,4965,4965,0
|
|
20231128,174800,7639836715,4965,4965,4965,4965,0
|
|
20231128,174700,7639836715,4965,4965,4965,4965,0
|
|
20231128,174600,7639836715,4965,4965,4965,4965,0
|
|
20231128,174500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,174400,7639836715,4965,4965,4965,4965,0
|
|
20231128,174300,7639836715,4965,4965,4965,4965,0
|
|
20231128,174200,7639836715,4965,4965,4965,4965,0
|
|
20231128,174100,7639836715,4965,4965,4965,4965,0
|
|
20231128,174000,7639836715,4965,4965,4965,4965,0
|
|
20231128,173900,7639836715,4965,4965,4965,4965,0
|
|
20231128,173800,7639836715,4965,4965,4965,4965,0
|
|
20231128,173700,7639836715,4965,4965,4965,4965,0
|
|
20231128,173600,7639836715,4965,4965,4965,4965,0
|
|
20231128,173500,7639836715,4965,4965,4965,4965,0
|
|
20231128,173400,7639836715,4965,4965,4965,4965,0
|
|
20231128,173300,7639836715,4965,4965,4965,4965,0
|
|
20231128,173200,7639836715,4965,4965,4965,4965,0
|
|
20231128,173100,7639836715,4965,4965,4965,4965,0
|
|
20231128,173000,7639836715,4965,4965,4965,4965,0
|
|
20231128,172900,7639836715,4965,4965,4965,4965,0
|
|
20231128,172800,7639836715,4965,4965,4965,4965,0
|
|
20231128,172700,7639836715,4965,4965,4965,4965,0
|
|
20231128,172600,7639836715,4965,4965,4965,4965,0
|
|
20231128,172500,7639836715,4965,4965,4965,4965,0
|
|
20231128,172400,7639836715,4965,4965,4965,4965,0
|
|
20231128,172300,7639836715,4965,4965,4965,4965,0
|
|
20231128,172200,7639836715,4965,4965,4965,4965,0
|
|
20231128,172100,7639836715,4965,4965,4965,4965,0
|
|
20231128,172000,7639836715,4965,4965,4965,4965,0
|
|
20231128,171900,7639836715,4965,4965,4965,4965,0
|
|
20231128,171800,7639836715,4965,4965,4965,4965,0
|
|
20231128,171700,7639836715,4965,4965,4965,4965,0
|
|
20231128,171600,7639836715,4965,4965,4965,4965,0
|
|
20231128,171500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,171400,7639836715,4965,4965,4965,4965,0
|
|
20231128,171300,7639836715,4965,4965,4965,4965,0
|
|
20231128,171200,7639836715,4965,4965,4965,4965,0
|
|
20231128,171100,7639836715,4965,4965,4965,4965,0
|
|
20231128,171000,7639836715,4965,4965,4965,4965,0
|
|
20231128,170900,7639836715,4965,4965,4965,4965,0
|
|
20231128,170800,7639836715,4965,4965,4965,4965,0
|
|
20231128,170700,7639836715,4965,4965,4965,4965,0
|
|
20231128,170600,7639836715,4965,4965,4965,4965,0
|
|
20231128,170500,7639836715,4965,4965,4965,4965,0
|
|
20231128,170400,7639836715,4965,4965,4965,4965,0
|
|
20231128,170300,7639836715,4965,4965,4965,4965,0
|
|
20231128,170200,7639836715,4965,4965,4965,4965,0
|
|
20231128,170100,7639836715,4965,4965,4965,4965,0
|
|
20231128,170000,7639836715,4965,4965,4965,4965,0
|
|
20231128,165900,7639836715,4965,4965,4965,4965,0
|
|
20231128,165800,7639836715,4965,4965,4965,4965,0
|
|
20231128,165700,7639836715,4965,4965,4965,4965,0
|
|
20231128,165600,7639836715,4965,4965,4965,4965,0
|
|
20231128,165500,7639836715,4965,4965,4965,4965,0
|
|
20231128,165400,7639836715,4965,4965,4965,4965,0
|
|
20231128,165300,7639836715,4965,4965,4965,4965,0
|
|
20231128,165200,7639836715,4965,4965,4965,4965,0
|
|
20231128,165100,7639836715,4965,4965,4965,4965,0
|
|
20231128,165000,7639836715,4965,4965,4965,4965,0
|
|
20231128,164900,7639836715,4965,4965,4965,4965,0
|
|
20231128,164800,7639836715,4965,4965,4965,4965,0
|
|
20231128,164700,7639836715,4965,4965,4965,4965,0
|
|
20231128,164600,7639836715,4965,4965,4965,4965,0
|
|
20231128,164500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,164400,7639836715,4965,4965,4965,4965,0
|
|
20231128,164300,7639836715,4965,4965,4965,4965,0
|
|
20231128,164200,7639836715,4965,4965,4965,4965,0
|
|
20231128,164100,7639836715,4965,4965,4965,4965,0
|
|
20231128,164000,7639836715,4965,4965,4965,4965,0
|
|
20231128,163900,7639836715,4965,4965,4965,4965,0
|
|
20231128,163800,7639836715,4965,4965,4965,4965,0
|
|
20231128,163700,7639836715,4965,4965,4965,4965,0
|
|
20231128,163600,7639836715,4965,4965,4965,4965,0
|
|
20231128,163500,7639836715,4965,4965,4965,4965,0
|
|
20231128,163400,7639836715,4965,4965,4965,4965,0
|
|
20231128,163300,7639836715,4965,4965,4965,4965,0
|
|
20231128,163200,7639836715,4965,4965,4965,4965,0
|
|
20231128,163100,7639836715,4965,4965,4965,4965,0
|
|
20231128,163000,7639836715,4965,4965,4965,4965,0
|
|
20231128,162900,7639836715,4965,4965,4965,4965,0
|
|
20231128,162800,7639836715,4965,4965,4965,4965,0
|
|
20231128,162700,7639836715,4965,4965,4965,4965,0
|
|
20231128,162600,7639836715,4965,4965,4965,4965,0
|
|
20231128,162500,7639836715,4965,4965,4965,4965,0
|
|
20231128,162400,7639836715,4965,4965,4965,4965,0
|
|
20231128,162300,7639836715,4965,4965,4965,4965,0
|
|
20231128,162200,7639836715,4965,4965,4965,4965,0
|
|
20231128,162100,7639836715,4965,4965,4965,4965,0
|
|
20231128,162000,7639836715,4965,4965,4965,4965,0
|
|
20231128,161900,7639836715,4965,4965,4965,4965,0
|
|
20231128,161800,7639836715,4965,4965,4965,4965,0
|
|
20231128,161700,7639836715,4965,4965,4965,4965,0
|
|
20231128,161600,7639836715,4965,4965,4965,4965,0
|
|
20231128,161500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,161400,7639836715,4965,4965,4965,4965,0
|
|
20231128,161300,7639836715,4965,4965,4965,4965,0
|
|
20231128,161200,7639836715,4965,4965,4965,4965,0
|
|
20231128,161100,7639836715,4965,4965,4965,4965,0
|
|
20231128,161000,7639836715,4965,4965,4965,4965,0
|
|
20231128,160900,7639836715,4965,4965,4965,4965,0
|
|
20231128,160800,7639836715,4965,4965,4965,4965,0
|
|
20231128,160700,7639836715,4965,4965,4965,4965,0
|
|
20231128,160600,7639836715,4965,4965,4965,4965,0
|
|
20231128,160500,7639836715,4965,4965,4965,4965,0
|
|
20231128,160400,7639836715,4965,4965,4965,4965,0
|
|
20231128,160300,7639836715,4965,4965,4965,4965,0
|
|
20231128,160200,7639836715,4965,4965,4965,4965,0
|
|
20231128,160100,7639836715,4965,4965,4965,4965,0
|
|
20231128,160000,7639836715,4965,4965,4965,4965,0
|
|
20231128,155900,7639836715,4965,4965,4965,4965,0
|
|
20231128,155800,7639836715,4965,4965,4965,4965,0
|
|
20231128,155700,7639836715,4965,4965,4965,4965,0
|
|
20231128,155600,7639836715,4965,4965,4965,4965,0
|
|
20231128,155500,7639836715,4965,4965,4965,4965,0
|
|
20231128,155400,7639836715,4965,4965,4965,4965,0
|
|
20231128,155300,7639836715,4965,4965,4965,4965,0
|
|
20231128,155200,7639836715,4965,4965,4965,4965,0
|
|
20231128,155100,7639836715,4965,4965,4965,4965,0
|
|
20231128,155000,7639836715,4965,4965,4965,4965,0
|
|
20231128,154900,7639836715,4965,4965,4965,4965,0
|
|
20231128,154800,7639836715,4965,4965,4965,4965,0
|
|
20231128,154700,7639836715,4965,4965,4965,4965,0
|
|
20231128,154600,7639836715,4965,4965,4965,4965,0
|
|
20231128,154500,7639836715,4965,4965,4965,4965,15784
|
|
20231128,154400,7639836715,4965,4965,4965,4965,0
|
|
20231128,154300,7639836715,4965,4965,4965,4965,0
|
|
20231128,154200,7639836715,4965,4965,4965,4965,0
|
|
20231128,154100,7639836715,4965,4965,4965,4965,0
|
|
20231128,154000,7639836715,4965,4965,4965,4965,0
|
|
20231128,153900,7639836715,4965,4965,4965,4965,0
|
|
20231128,153800,7639836715,4965,4965,4965,4965,0
|
|
20231128,153700,7639836715,4965,4965,4965,4965,0
|
|
20231128,153600,7639836715,4965,4965,4965,4965,0
|
|
20231128,153500,7639836715,4965,4965,4965,4965,0
|
|
20231128,153400,7639836715,4965,4965,4965,4965,0
|
|
20231128,153300,7639836715,4965,4965,4965,4965,0
|
|
20231128,153200,7639836715,4965,4965,4965,4965,0
|
|
20231128,153100,7639836715,4965,4965,4965,4965,0
|
|
20231128,153000,7639836715,4965,4965,4965,4965,15784
|
|
20231128,152900,7561469155,4965,4965,4965,4965,0
|
|
20231128,152800,7561469155,4965,4965,4965,4965,0
|
|
20231128,152700,7561469155,4965,4965,4965,4965,0
|
|
20231128,152600,7561469155,4965,4965,4965,4965,0
|
|
20231128,152500,7561469155,4965,4965,4965,4965,0
|
|
20231128,152400,7561469155,4965,4965,4965,4965,0
|
|
20231128,152300,7561469155,4965,4965,4965,4965,0
|
|
20231128,152200,7561469155,4965,4965,4965,4965,0
|
|
20231128,152100,7561469155,4965,4965,4965,4965,0
|
|
20231128,152000,7561469155,4965,4965,4965,4965,0
|
|
20231128,151900,7561469155,4965,4960,4965,4955,5543
|
|
20231128,151800,7533979165,4960,4965,4965,4960,2566
|
|
20231128,151700,7521241525,4960,4960,4965,4960,4387
|
|
20231128,151600,7499481220,4960,4960,4960,4955,2189
|
|
20231128,151500,7488626970,4955,4965,4965,4950,6414
|
|
20231128,151400,7456859185,4965,4950,4970,4950,10697
|
|
20231128,151300,7403872745,4950,4950,4955,4950,2154
|
|
20231128,151200,7393210095,4950,4960,4960,4950,3572
|
|
20231128,151100,7375518425,4960,4960,4960,4950,2949
|
|
20231128,151000,7360904725,4960,4955,4960,4955,1766
|
|
20231128,150900,7352152200,4960,4960,4960,4955,2713
|
|
20231128,150800,7338697220,4960,4955,4960,4955,2263
|
|
20231128,150700,7327476350,4955,4960,4960,4950,3572
|
|
20231128,150600,7309790545,4960,4950,4965,4950,2200
|
|
20231128,150500,7298886145,4960,4955,4960,4950,3572
|
|
20231128,150400,7281173105,4950,4950,4960,4945,11867
|
|
20231128,150300,7222418500,4950,4950,4950,4945,7189
|
|
20231128,150200,7186833000,4950,4950,4955,4950,1266
|
|
20231128,150100,7180563515,4950,4960,4960,4950,3821
|
|
20231128,150000,7161631385,4960,4955,4960,4955,5031
|
|
20231128,145900,7136702550,4955,4950,4955,4950,2164
|
|
20231128,145800,7125983450,4950,4950,4955,4950,725
|
|
20231128,145700,7122394640,4950,4955,4955,4950,1056
|
|
20231128,145600,7117164340,4955,4950,4955,4950,1693
|
|
20231128,145500,7108783790,4950,4950,4950,4950,1943
|
|
20231128,145400,7099165940,4950,4950,4950,4945,1263
|
|
20231128,145300,7092914115,4945,4945,4950,4945,4216
|
|
20231128,145200,7072050750,4945,4950,4950,4945,2042
|
|
20231128,145100,7061950335,4950,4950,4950,4945,3931
|
|
20231128,145000,7042510235,4945,4950,4950,4945,2373
|
|
20231128,144900,7030773990,4950,4950,4960,4950,5435
|
|
20231128,144800,7003867980,4950,4955,4960,4950,7221
|
|
20231128,144700,6968120305,4955,4955,4955,4955,3622
|
|
20231128,144600,6950173295,4960,4950,4960,4950,4832
|
|
20231128,144500,6926235385,4950,4955,4955,4950,703
|
|
20231128,144400,6922753490,4955,4950,4955,4950,1788
|
|
20231128,144300,6913902090,4950,4955,4955,4950,1865
|
|
20231128,144200,6904663610,4955,4955,4955,4950,314
|
|
20231128,144100,6903108245,4955,4960,4960,4955,1922
|
|
20231128,144000,6893583720,4955,4960,4960,4955,461
|
|
20231128,143900,6891299410,4955,4965,4965,4955,1352
|
|
20231128,143800,6884596055,4965,4955,4975,4955,4288
|
|
20231128,143700,6863320500,4955,4960,4960,4955,4066
|
|
20231128,143600,6843158045,4955,4965,4965,4955,3105
|
|
20231128,143500,6827764640,4960,4965,4965,4960,2524
|
|
20231128,143400,6815241465,4965,4955,4965,4955,849
|
|
20231128,143300,6811034360,4955,4965,4965,4955,2704
|
|
20231128,143200,6797631970,4965,4960,4970,4955,1296
|
|
20231128,143100,6791202170,4965,4965,4965,4955,2128
|
|
20231128,143000,6780637255,4965,4970,4970,4960,5871
|
|
20231128,142900,6751496420,4970,4965,4970,4965,507
|
|
20231128,142800,6748979130,4965,4970,4970,4965,153
|
|
20231128,142700,6748219470,4965,4965,4970,4965,2196
|
|
20231128,142600,6737316230,4965,4970,4975,4965,2260
|
|
20231128,142500,6726080505,4970,4975,4975,4965,4194
|
|
20231128,142400,6705235125,4975,4965,4975,4965,597
|
|
20231128,142300,6702269440,4970,4965,4970,4965,1103
|
|
20231128,142200,6696792530,4965,4965,4970,4965,2061
|
|
20231128,142100,6686558540,4965,4975,4975,4965,186
|
|
20231128,142000,6685634570,4970,4965,4970,4960,1080
|
|
20231128,141900,6680272460,4965,4965,4965,4955,778
|
|
20231128,141800,6676411225,4955,4955,4965,4955,1422
|
|
20231128,141700,6669361395,4955,4955,4960,4955,2954
|
|
20231128,141600,6654721705,4955,4955,4955,4955,302
|
|
20231128,141500,6653225295,4955,4955,4955,4950,1983
|
|
20231128,141400,6643400030,4955,4955,4960,4955,1128
|
|
20231128,141300,6637810385,4955,4955,4955,4955,742
|
|
20231128,141200,6634133775,4955,4955,4955,4950,2509
|
|
20231128,141100,6621706780,4955,4960,4960,4955,2903
|
|
20231128,141000,6607319925,4960,4960,4960,4960,1551
|
|
20231128,140900,6599626965,4965,4965,4965,4960,492
|
|
20231128,140800,6597186440,4955,4965,4965,4955,1868
|
|
20231128,140700,6587919915,4960,4965,4965,4960,979
|
|
20231128,140600,6583062235,4960,4970,4970,4960,467
|
|
20231128,140500,6580743540,4965,4970,4970,4965,2302
|
|
20231128,140400,6569313055,4965,4970,4970,4965,1361
|
|
20231128,140300,6562550045,4970,4970,4970,4970,2664
|
|
20231128,140200,6549309965,4975,4975,4975,4970,1296
|
|
20231128,140100,6542862415,4975,4975,4980,4975,3145
|
|
20231128,140000,6527215785,4975,4980,4985,4975,1427
|
|
20231128,135900,6520109580,4980,4975,4985,4975,2712
|
|
20231128,135800,6506599280,4975,4980,4980,4975,3149
|
|
20231128,135700,6490925060,4980,4980,4980,4975,1960
|
|
20231128,135600,6481164270,4975,4970,4980,4970,6819
|
|
20231128,135500,6447243200,4970,4970,4970,4965,8168
|
|
20231128,135400,6406648245,4970,4965,4970,4965,4294
|
|
20231128,135300,6385311660,4965,4960,4965,4960,1235
|
|
20231128,135200,6379184180,4955,4955,4955,4950,2537
|
|
20231128,135100,6366619055,4950,4955,4955,4950,719
|
|
20231128,135000,6363057870,4955,4955,4955,4955,152
|
|
20231128,134900,6362304710,4955,4955,4955,4950,239
|
|
20231128,134800,6361120615,4955,4955,4955,4950,171
|
|
20231128,134700,6360273725,4950,4955,4955,4950,237
|
|
20231128,134600,6359099395,4950,4955,4955,4950,1721
|
|
20231128,134500,6350577785,4955,4955,4960,4955,413
|
|
20231128,134400,6348531355,4950,4955,4955,4950,2674
|
|
20231128,134300,6335293970,4955,4950,4960,4950,2192
|
|
20231128,134200,6324442565,4945,4950,4950,4945,872
|
|
20231128,134100,6320126735,4950,4955,4955,4950,3296
|
|
20231128,134000,6303811485,4955,4970,4970,4955,4848
|
|
20231128,133900,6279755850,4970,4970,4970,4970,887
|
|
20231128,133800,6275347460,4970,4960,4970,4960,4702
|
|
20231128,133700,6252021110,4960,4960,4960,4955,14
|
|
20231128,133600,6251951720,4955,4955,4955,4955,1088
|
|
20231128,133500,6246560680,4955,4955,4955,4950,1044
|
|
20231128,133400,6241392560,4955,4950,4955,4950,481
|
|
20231128,133300,6239010080,4950,4950,4950,4950,1089
|
|
20231128,133200,6233619530,4950,4950,4950,4950,957
|
|
20231128,133100,6228882380,4950,4950,4950,4950,142
|
|
20231128,133000,6228179480,4950,4945,4950,4940,3113
|
|
20231128,132900,6212786740,4950,4950,4950,4950,110
|
|
20231128,132800,6212242240,4950,4950,4950,4950,453
|
|
20231128,132700,6209999890,4940,4945,4950,4940,3048
|
|
20231128,132600,6194934565,4940,4940,4945,4940,1789
|
|
20231128,132500,6186089210,4940,4945,4945,4940,2629
|
|
20231128,132400,6173090330,4945,4945,4945,4940,691
|
|
20231128,132300,6169675635,4945,4945,4945,4940,455
|
|
20231128,132200,6167425805,4945,4945,4945,4940,258
|
|
20231128,132100,6166150070,4945,4945,4950,4940,1158
|
|
20231128,132000,6160423565,4945,4950,4950,4945,1368
|
|
20231128,131900,6153656645,4950,4945,4950,4945,88
|
|
20231128,131800,6153221480,4945,4945,4945,4940,1006
|
|
20231128,131700,6148249610,4945,4950,4950,4940,625
|
|
20231128,131600,6145158070,4945,4945,4950,4940,423
|
|
20231128,131500,6143066150,4950,4950,4950,4945,1583
|
|
20231128,131400,6135235805,4950,4945,4950,4940,745
|
|
20231128,131300,6131552460,4940,4935,4950,4935,2860
|
|
20231128,131200,6117412780,4935,4940,4940,4935,5685
|
|
20231128,131100,6089342080,4940,4935,4940,4935,410
|
|
20231128,131000,6087318045,4935,4940,4940,4935,655
|
|
20231128,130900,6084084210,4940,4935,4940,4930,10688
|
|
20231128,130800,6031367595,4935,4940,4940,4935,3206
|
|
20231128,130700,6015532365,4940,4940,4940,4940,1311
|
|
20231128,130600,6009056025,4935,4945,4945,4935,3142
|
|
20231128,130500,5993545080,4945,4940,4945,4940,5749
|
|
20231128,130400,5965144560,4945,4945,4945,4940,3975
|
|
20231128,130300,5945490205,4950,4950,4950,4945,730
|
|
20231128,130200,5941877505,4950,4945,4950,4945,182
|
|
20231128,130100,5940976610,4945,4945,4950,4945,2021
|
|
20231128,130000,5930982740,4945,4945,4950,4945,1557
|
|
20231128,125900,5923283275,4945,4955,4955,4940,20407
|
|
20231128,125800,5822415955,4955,4955,4955,4955,34
|
|
20231128,125700,5822247485,4950,4950,4950,4945,1183
|
|
20231128,125600,5816393135,4950,4950,4950,4945,284
|
|
20231128,125500,5814987505,4950,4950,4950,4950,841
|
|
20231128,125400,5810824555,4950,4950,4950,4950,1942
|
|
20231128,125300,5801211655,4950,4950,4950,4945,3595
|
|
20231128,125200,5783423610,4945,4950,4950,4945,2567
|
|
20231128,125100,5770717555,4950,4950,4950,4945,1540
|
|
20231128,125000,5763095055,4950,4945,4950,4945,286
|
|
20231128,124900,5761680780,4945,4945,4950,4945,2061
|
|
20231128,124800,5751489130,4950,4945,4950,4945,1269
|
|
20231128,124700,5745209855,4945,4950,4950,4945,1082
|
|
20231128,124600,5739859310,4950,4945,4950,4945,6495
|
|
20231128,124500,5707731525,4950,4945,4950,4945,1456
|
|
20231128,124400,5700530780,4950,4950,4955,4945,3349
|
|
20231128,124300,5683952940,4955,4950,4955,4950,4586
|
|
20231128,124200,5661247445,4955,4950,4955,4950,656
|
|
20231128,124100,5657999625,4955,4950,4955,4950,4881
|
|
20231128,124000,5633827390,4955,4950,4955,4950,1634
|
|
20231128,123900,5625732425,4955,4950,4955,4950,3915
|
|
20231128,123800,5606340355,4950,4950,4950,4945,3249
|
|
20231128,123700,5590258225,4950,4950,4955,4945,5561
|
|
20231128,123600,5562731650,4955,4955,4955,4950,2113
|
|
20231128,123500,5552266355,4955,4960,4965,4955,1678
|
|
20231128,123400,5543941530,4965,4960,4970,4960,869
|
|
20231128,123300,5539629705,4955,4960,4960,4955,1037
|
|
20231128,123200,5534488685,4960,4955,4960,4955,1387
|
|
20231128,123100,5527615485,4960,4970,4970,4960,6705
|
|
20231128,123000,5494351300,4970,4980,4980,4965,2123
|
|
20231128,122900,5483801560,4970,4970,4970,4965,1016
|
|
20231128,122800,5478755615,4970,4970,4970,4965,3436
|
|
20231128,122700,5461679540,4970,4980,4980,4965,389
|
|
20231128,122600,5459746380,4980,4985,4985,4975,212
|
|
20231128,122500,5458690800,4980,4975,4990,4960,1981
|
|
20231128,122400,5448825560,4975,4970,4975,4955,4526
|
|
20231128,122300,5426328140,4970,4950,4970,4950,1552
|
|
20231128,122200,5418641840,4950,4950,4950,4945,842
|
|
20231128,122100,5414477020,4950,4950,4950,4950,4891
|
|
20231128,122000,5390266570,4950,4960,4960,4950,6421
|
|
20231128,121900,5358440760,4970,4970,4975,4965,2174
|
|
20231128,121800,5347631645,4960,4955,4960,4955,2593
|
|
20231128,121700,5334780745,4960,4965,4965,4955,2333
|
|
20231128,121600,5323203565,4960,4960,4965,4960,1115
|
|
20231128,121500,5317672990,4960,4950,4960,4945,2868
|
|
20231128,121400,5303470390,4940,4950,4950,4940,4971
|
|
20231128,121300,5278908810,4945,4945,4945,4940,4488
|
|
20231128,121200,5256720400,4945,4940,4945,4940,1215
|
|
20231128,121100,5250717175,4940,4950,4950,4940,3371
|
|
20231128,121000,5234062025,4950,4945,4950,4940,12323
|
|
20231128,120900,5173172535,4945,4950,4950,4945,2449
|
|
20231128,120800,5161061490,4950,4950,4950,4945,1490
|
|
20231128,120700,5153686240,4945,4950,4950,4945,4590
|
|
20231128,120600,5130986630,4950,4945,4950,4945,4262
|
|
20231128,120500,5109893620,4945,4950,4950,4945,2653
|
|
20231128,120400,5096771050,4955,4965,4965,4945,19628
|
|
20231128,120300,4999551255,4965,4975,4975,4960,10630
|
|
20231128,120200,4946752235,4975,4970,4975,4970,1508
|
|
20231128,120100,4939250590,4970,4975,4980,4970,713
|
|
20231128,120000,4935702680,4975,4980,4980,4975,193
|
|
20231128,115900,4934742110,4980,4980,4980,4980,160
|
|
20231128,115800,4933945310,4980,4975,4980,4975,1444
|
|
20231128,115700,4926761150,4975,4980,4980,4975,804
|
|
20231128,115600,4922759440,4980,4980,4980,4975,416
|
|
20231128,115500,4920687765,4980,4980,4980,4975,259
|
|
20231128,115400,4919398945,4980,4970,4980,4970,1413
|
|
20231128,115300,4912362235,4980,4965,4980,4965,1507
|
|
20231128,115200,4904873680,4965,4965,4970,4960,6746
|
|
20231128,115100,4871379245,4965,4965,4965,4960,445
|
|
20231128,115000,4869169905,4965,4970,4970,4960,4673
|
|
20231128,114900,4845967820,4965,4970,4970,4965,758
|
|
20231128,114800,4842202765,4965,4970,4970,4965,2593
|
|
20231128,114700,4829326540,4970,4970,4970,4970,260
|
|
20231128,114600,4828034340,4970,4965,4970,4965,556
|
|
20231128,114500,4825271580,4965,4970,4970,4965,6924
|
|
20231128,114400,4790864310,4970,4980,4985,4970,8496
|
|
20231128,114300,4748612335,4980,4985,4985,4980,8789
|
|
20231128,114200,4704839250,4980,4990,4990,4980,1771
|
|
20231128,114100,4696010035,4990,4985,4990,4985,908
|
|
20231128,114000,4691482850,4985,4990,4990,4985,445
|
|
20231128,113900,4689264095,4990,4990,4995,4990,455
|
|
20231128,113800,4686993620,4990,4990,4990,4990,2320
|
|
20231128,113700,4675416820,4990,4995,4995,4985,8661
|
|
20231128,113600,4632201125,4995,4995,4995,4995,1588
|
|
20231128,113500,4624269065,4995,5000,5000,4995,6439
|
|
20231128,113400,4592088185,5000,4995,5000,4995,321
|
|
20231128,113300,4590483725,5000,4995,5000,4995,323
|
|
20231128,113200,4588869835,4995,5000,5000,4995,638
|
|
20231128,113100,4585680880,5000,5000,5000,5000,406
|
|
20231128,113000,4583650880,4995,4995,5000,4995,1451
|
|
20231128,112900,4576396910,5000,4990,5000,4990,847
|
|
20231128,112800,4572166770,4990,4990,4995,4990,354
|
|
20231128,112700,4570400210,4990,4990,4995,4990,1132
|
|
20231128,112600,4564751525,4995,4985,4995,4985,708
|
|
20231128,112500,4561220935,4985,4985,4995,4985,2904
|
|
20231128,112400,4546743745,4985,4985,4985,4980,2796
|
|
20231128,112300,4532810385,4980,4990,4995,4980,3690
|
|
20231128,112200,4514422125,4995,4995,5000,4985,9116
|
|
20231128,112100,4468941065,4995,4995,4995,4995,290
|
|
20231128,112000,4467492515,4995,5000,5000,4995,1531
|
|
20231128,111900,4459843150,5000,5000,5000,4995,645
|
|
20231128,111800,4456618210,5000,5000,5010,5000,2846
|
|
20231128,111700,4442388190,5010,5010,5010,5010,107
|
|
20231128,111600,4441852120,5010,5000,5010,5000,608
|
|
20231128,111500,4438809040,5010,5010,5010,5010,22
|
|
20231128,111400,4438698820,5000,5000,5000,4995,1385
|
|
20231128,111300,4431774135,4995,5010,5010,4995,1286
|
|
20231128,111200,4425348820,5010,5010,5010,5000,400
|
|
20231128,111100,4423347740,4995,5000,5000,4995,247
|
|
20231128,111000,4422113085,5010,5010,5010,5010,1436
|
|
20231128,110900,4414918725,5010,5010,5010,5000,3016
|
|
20231128,110800,4399825985,5010,5010,5010,5000,813
|
|
20231128,110700,4395753655,5010,5010,5010,5000,984
|
|
20231128,110600,4390829375,5020,5020,5020,5000,627
|
|
20231128,110500,4387691675,5020,5000,5020,5000,7800
|
|
20231128,110400,4348647695,5000,4995,5000,4995,671
|
|
20231128,110300,4345293205,4995,4995,4995,4990,683
|
|
20231128,110200,4341884120,4990,4995,4995,4990,399
|
|
20231128,110100,4339892985,4995,4995,4995,4990,1102
|
|
20231128,110000,4334391115,4995,4995,4995,4995,1178
|
|
20231128,105900,4328507005,4995,5000,5000,4990,2253
|
|
20231128,105800,4317252900,4995,5000,5000,4995,459
|
|
20231128,105700,4314958750,4995,4995,5000,4995,5400
|
|
20231128,105600,4287974415,5000,5020,5020,5000,10217
|
|
20231128,105500,4236847885,5010,5020,5020,5010,362
|
|
20231128,105400,4235032145,5020,5030,5030,5020,167
|
|
20231128,105300,4234193405,5030,5030,5030,5010,243
|
|
20231128,105200,4232973975,5030,5030,5030,5020,2947
|
|
20231128,105100,4218170865,5030,5030,5030,5020,1057
|
|
20231128,105000,4212862295,5040,5020,5040,5020,1466
|
|
20231128,104900,4205502525,5020,5030,5040,5020,4931
|
|
20231128,104800,4180722515,5040,5040,5040,5030,579
|
|
20231128,104700,4177804565,5040,5040,5040,5030,225
|
|
20231128,104600,4176671445,5040,5030,5040,5030,4126
|
|
20231128,104500,4155907035,5040,5030,5040,5030,1010
|
|
20231128,104400,4150826415,5030,5040,5040,5030,2577
|
|
20231128,104300,4137853885,5030,5030,5040,5030,2654
|
|
20231128,104200,4124492225,5030,5040,5040,5030,111
|
|
20231128,104100,4123932945,5030,5030,5040,5030,4704
|
|
20231128,104000,4100247505,5030,5020,5030,5020,425
|
|
20231128,103900,4098109965,5020,5020,5030,5020,1866
|
|
20231128,103800,4088733155,5020,5010,5020,5010,2713
|
|
20231128,103700,4075120615,5020,5010,5020,5010,1219
|
|
20231128,103600,4069008015,5010,5010,5010,5000,2902
|
|
20231128,103500,4054469995,5010,5010,5010,5000,827
|
|
20231128,103400,4050333555,5010,5010,5020,5010,2441
|
|
20231128,103300,4038104125,5020,5020,5020,5010,2028
|
|
20231128,103200,4027925565,5020,5020,5020,5010,178
|
|
20231128,103100,4027032035,5010,5020,5020,5010,6921
|
|
20231128,103000,3992309895,5010,5010,5010,5010,929
|
|
20231128,102900,3987655605,5010,5010,5010,5000,458
|
|
20231128,102800,3985361465,5020,5010,5020,5010,919
|
|
20231128,102700,3980750515,5010,5020,5020,5000,3131
|
|
20231128,102600,3965064635,5020,5010,5020,5010,1305
|
|
20231128,102500,3958521885,5010,5020,5020,5010,1625
|
|
20231128,102400,3950380015,5020,5030,5030,5020,2723
|
|
20231128,102300,3936710255,5020,5010,5020,5010,3172
|
|
20231128,102200,3920791025,5010,5010,5010,5010,2819
|
|
20231128,102100,3906667835,5000,4995,5010,4995,15886
|
|
20231128,102000,3827244280,4990,4980,4995,4980,4197
|
|
20231128,101900,3806319505,4980,4965,4980,4965,1930
|
|
20231128,101800,3796720885,4965,4955,4965,4950,7235
|
|
20231128,101700,3760862700,4955,4950,4960,4935,9121
|
|
20231128,101600,3715703380,4945,4935,4945,4930,9855
|
|
20231128,101500,3667069050,4935,4935,4940,4935,1053
|
|
20231128,101400,3661871620,4940,4940,4940,4930,1481
|
|
20231128,101300,3654565400,4940,4940,4940,4935,4587
|
|
20231128,101200,3631920650,4940,4945,4945,4935,2275
|
|
20231128,101100,3620685125,4945,4940,4950,4940,2489
|
|
20231128,101000,3608377725,4940,4940,4950,4940,3565
|
|
20231128,100900,3590757745,4935,4935,4935,4930,3252
|
|
20231128,100800,3574711905,4930,4920,4935,4920,7672
|
|
20231128,100700,3536907170,4915,4910,4925,4900,12704
|
|
20231128,100600,3474531650,4910,4930,4935,4900,93963
|
|
20231128,100500,3013302910,4935,4930,4935,4920,15304
|
|
20231128,100400,2937956430,4930,4930,4930,4920,21182
|
|
20231128,100300,2833621425,4930,4940,4945,4930,8193
|
|
20231128,100200,2793162710,4945,4950,4950,4935,8212
|
|
20231128,100100,2752603850,4945,4970,4970,4945,18048
|
|
20231128,100000,2663209565,4970,4965,4970,4960,7630
|
|
20231128,095900,2625332140,4960,4955,4960,4955,9772
|
|
20231128,095800,2576872875,4960,4965,4975,4955,8399
|
|
20231128,095700,2535240505,4960,4975,4975,4960,13896
|
|
20231128,095600,2466173820,4975,4980,4980,4975,4223
|
|
20231128,095500,2445163845,4975,4985,4985,4975,5550
|
|
20231128,095400,2417529990,4985,4980,4990,4980,7198
|
|
20231128,095300,2381678070,4985,4985,4985,4980,4469
|
|
20231128,095200,2359418140,4990,4985,4990,4980,4927
|
|
20231128,095100,2334859880,4990,4985,4995,4985,3245
|
|
20231128,095000,2318666925,4985,4995,4995,4985,3490
|
|
20231128,094900,2301248855,4995,4990,5000,4990,2766
|
|
20231128,094800,2287429185,4990,4985,5000,4980,3427
|
|
20231128,094700,2270317545,4995,4980,4995,4975,4286
|
|
20231128,094600,2248953210,4980,4980,4985,4975,3330
|
|
20231128,094500,2232369945,4980,4985,4985,4975,5610
|
|
20231128,094400,2204431635,4980,4985,4985,4980,3124
|
|
20231128,094300,2188868495,4985,4990,4990,4980,922
|
|
20231128,094200,2184272395,4990,4980,4990,4975,5157
|
|
20231128,094100,2158586615,4980,4975,4980,4975,2329
|
|
20231128,094000,2146999195,4975,4975,4980,4970,3591
|
|
20231128,093900,2129133750,4970,4975,4975,4970,2864
|
|
20231128,093800,2114887190,4970,4975,4975,4970,4825
|
|
20231128,093700,2090892280,4975,4975,4980,4970,2197
|
|
20231128,093600,2079968980,4980,4980,4990,4975,3707
|
|
20231128,093500,2061518755,4975,4995,4995,4975,2947
|
|
20231128,093400,2046833945,4995,4990,4995,4985,5095
|
|
20231128,093300,2021405880,4995,4995,5000,4990,2305
|
|
20231128,093200,2009894975,4995,4980,5000,4975,11492
|
|
20231128,093100,1952540190,4980,4950,4980,4950,12581
|
|
20231128,093000,1890113210,4950,4945,4955,4940,7245
|
|
20231128,092900,1854276705,4940,4955,4955,4940,21009
|
|
20231128,092800,1750349685,4950,4955,4960,4950,12916
|
|
20231128,092700,1686363400,4955,4970,4970,4955,7065
|
|
20231128,092600,1651308465,4970,4970,4975,4970,12045
|
|
20231128,092500,1591434295,4970,4965,4975,4965,6196
|
|
20231128,092400,1560625470,4975,4965,4975,4950,18384
|
|
20231128,092300,1469502355,4965,4980,4980,4960,16118
|
|
20231128,092200,1389409470,4975,4990,4995,4975,12651
|
|
20231128,092100,1326391250,4990,4995,5000,4985,6100
|
|
20231128,092000,1295950115,4995,5020,5020,4995,8263
|
|
20231128,091900,1254602420,5020,5010,5020,5010,3230
|
|
20231128,091800,1238412280,5020,5020,5020,5000,3508
|
|
20231128,091700,1220821720,5020,5040,5040,5020,1895
|
|
20231128,091600,1211302760,5030,5060,5060,5030,10078
|
|
20231128,091500,1160443540,5050,5050,5060,5050,5757
|
|
20231128,091400,1131328010,5050,5010,5060,5000,12312
|
|
20231128,091300,1069485590,5010,5010,5010,5000,5303
|
|
20231128,091200,1042968140,5010,5020,5020,5000,8894
|
|
20231128,091100,998420440,5020,5030,5030,5000,5232
|
|
20231128,091000,972213300,5030,5000,5030,5000,7223
|
|
20231128,090900,935986330,5010,5000,5020,5000,4263
|
|
20231128,090800,914637440,5000,4995,5000,4965,13937
|
|
20231128,090700,845224000,4970,4995,5000,4970,15806
|
|
20231128,090600,766544425,4995,5010,5030,4975,10104
|
|
20231128,090500,716086280,5010,5060,5070,5000,20413
|
|
20231128,090400,613399040,5050,5050,5070,5050,6335
|
|
20231128,090300,581331340,5050,5050,5050,5030,12143
|
|
20231128,090200,520106690,5040,4990,5050,4955,28699
|
|
20231128,090100,376403605,4985,4950,5030,4910,14007
|
|
20231128,090000,306663770,4915,5060,5060,4900,61088
|