747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,212400,408518660,12700,12700,12700,12700,98
|
|
20231127,212300,408518660,12700,12700,12700,12700,0
|
|
20231127,212200,408518660,12700,12700,12700,12700,0
|
|
20231127,212100,408518660,12700,12700,12700,12700,0
|
|
20231127,212000,408518660,12700,12700,12700,12700,0
|
|
20231127,211900,408518660,12700,12700,12700,12700,0
|
|
20231127,211800,408518660,12700,12700,12700,12700,0
|
|
20231127,211700,408518660,12700,12700,12700,12700,0
|
|
20231127,211600,408518660,12700,12700,12700,12700,0
|
|
20231127,211500,408518660,12700,12700,12700,12700,0
|
|
20231127,211400,408518660,12700,12700,12700,12700,0
|
|
20231127,211300,408518660,12700,12700,12700,12700,0
|
|
20231127,211200,408518660,12700,12700,12700,12700,0
|
|
20231127,211100,408518660,12700,12700,12700,12700,0
|
|
20231127,211000,408518660,12700,12700,12700,12700,0
|
|
20231127,210900,408518660,12700,12700,12700,12700,0
|
|
20231127,210800,408518660,12700,12700,12700,12700,0
|
|
20231127,210700,408518660,12700,12700,12700,12700,0
|
|
20231127,210600,408518660,12700,12700,12700,12700,0
|
|
20231127,210500,408518660,12700,12700,12700,12700,0
|
|
20231127,210400,408518660,12700,12700,12700,12700,0
|
|
20231127,210300,408518660,12700,12700,12700,12700,0
|
|
20231127,210200,408518660,12700,12700,12700,12700,0
|
|
20231127,210100,408518660,12700,12700,12700,12700,0
|
|
20231127,210000,408518660,12700,12700,12700,12700,0
|
|
20231127,205900,408518660,12700,12700,12700,12700,0
|
|
20231127,205800,408518660,12700,12700,12700,12700,0
|
|
20231127,205700,408518660,12700,12700,12700,12700,0
|
|
20231127,205600,408518660,12700,12700,12700,12700,0
|
|
20231127,205500,408518660,12700,12700,12700,12700,0
|
|
20231127,205400,408518660,12700,12700,12700,12700,98
|
|
20231127,205300,408518660,12700,12700,12700,12700,0
|
|
20231127,205200,408518660,12700,12700,12700,12700,0
|
|
20231127,205100,408518660,12700,12700,12700,12700,0
|
|
20231127,205000,408518660,12700,12700,12700,12700,0
|
|
20231127,204900,408518660,12700,12700,12700,12700,0
|
|
20231127,204800,408518660,12700,12700,12700,12700,0
|
|
20231127,204700,408518660,12700,12700,12700,12700,0
|
|
20231127,204600,408518660,12700,12700,12700,12700,0
|
|
20231127,204500,408518660,12700,12700,12700,12700,0
|
|
20231127,204400,408518660,12700,12700,12700,12700,0
|
|
20231127,204300,408518660,12700,12700,12700,12700,0
|
|
20231127,204200,408518660,12700,12700,12700,12700,0
|
|
20231127,204100,408518660,12700,12700,12700,12700,0
|
|
20231127,204000,408518660,12700,12700,12700,12700,0
|
|
20231127,203900,408518660,12700,12700,12700,12700,0
|
|
20231127,203800,408518660,12700,12700,12700,12700,0
|
|
20231127,203700,408518660,12700,12700,12700,12700,0
|
|
20231127,203600,408518660,12700,12700,12700,12700,0
|
|
20231127,203500,408518660,12700,12700,12700,12700,0
|
|
20231127,203400,408518660,12700,12700,12700,12700,0
|
|
20231127,203300,408518660,12700,12700,12700,12700,0
|
|
20231127,203200,408518660,12700,12700,12700,12700,0
|
|
20231127,203100,408518660,12700,12700,12700,12700,0
|
|
20231127,203000,408518660,12700,12700,12700,12700,0
|
|
20231127,202900,408518660,12700,12700,12700,12700,0
|
|
20231127,202800,408518660,12700,12700,12700,12700,0
|
|
20231127,202700,408518660,12700,12700,12700,12700,0
|
|
20231127,202600,408518660,12700,12700,12700,12700,0
|
|
20231127,202500,408518660,12700,12700,12700,12700,0
|
|
20231127,202400,408518660,12700,12700,12700,12700,98
|
|
20231127,202300,408518660,12700,12700,12700,12700,0
|
|
20231127,202200,408518660,12700,12700,12700,12700,0
|
|
20231127,202100,408518660,12700,12700,12700,12700,0
|
|
20231127,202000,408518660,12700,12700,12700,12700,0
|
|
20231127,201900,408518660,12700,12700,12700,12700,0
|
|
20231127,201800,408518660,12700,12700,12700,12700,0
|
|
20231127,201700,408518660,12700,12700,12700,12700,0
|
|
20231127,201600,408518660,12700,12700,12700,12700,0
|
|
20231127,201500,408518660,12700,12700,12700,12700,0
|
|
20231127,201400,408518660,12700,12700,12700,12700,0
|
|
20231127,201300,408518660,12700,12700,12700,12700,0
|
|
20231127,201200,408518660,12700,12700,12700,12700,0
|
|
20231127,201100,408518660,12700,12700,12700,12700,0
|
|
20231127,201000,408518660,12700,12700,12700,12700,0
|
|
20231127,200900,408518660,12700,12700,12700,12700,0
|
|
20231127,200800,408518660,12700,12700,12700,12700,0
|
|
20231127,200700,408518660,12700,12700,12700,12700,0
|
|
20231127,200600,408518660,12700,12700,12700,12700,0
|
|
20231127,200500,408518660,12700,12700,12700,12700,0
|
|
20231127,200400,408518660,12700,12700,12700,12700,0
|
|
20231127,200300,408518660,12700,12700,12700,12700,0
|
|
20231127,200200,408518660,12700,12700,12700,12700,0
|
|
20231127,200100,408518660,12700,12700,12700,12700,0
|
|
20231127,200000,408518660,12700,12700,12700,12700,0
|
|
20231127,195900,408518660,12700,12700,12700,12700,0
|
|
20231127,195800,408518660,12700,12700,12700,12700,0
|
|
20231127,195700,408518660,12700,12700,12700,12700,0
|
|
20231127,195600,408518660,12700,12700,12700,12700,0
|
|
20231127,195500,408518660,12700,12700,12700,12700,0
|
|
20231127,195400,408518660,12700,12700,12700,12700,98
|
|
20231127,195300,408518660,12700,12700,12700,12700,0
|
|
20231127,195200,408518660,12700,12700,12700,12700,0
|
|
20231127,195100,408518660,12700,12700,12700,12700,0
|
|
20231127,195000,408518660,12700,12700,12700,12700,0
|
|
20231127,194900,408518660,12700,12700,12700,12700,0
|
|
20231127,194800,408518660,12700,12700,12700,12700,0
|
|
20231127,194700,408518660,12700,12700,12700,12700,0
|
|
20231127,194600,408518660,12700,12700,12700,12700,0
|
|
20231127,194500,408518660,12700,12700,12700,12700,0
|
|
20231127,194400,408518660,12700,12700,12700,12700,0
|
|
20231127,194300,408518660,12700,12700,12700,12700,0
|
|
20231127,194200,408518660,12700,12700,12700,12700,0
|
|
20231127,194100,408518660,12700,12700,12700,12700,0
|
|
20231127,194000,408518660,12700,12700,12700,12700,0
|
|
20231127,193900,408518660,12700,12700,12700,12700,0
|
|
20231127,193800,408518660,12700,12700,12700,12700,0
|
|
20231127,193700,408518660,12700,12700,12700,12700,0
|
|
20231127,193600,408518660,12700,12700,12700,12700,0
|
|
20231127,193500,408518660,12700,12700,12700,12700,0
|
|
20231127,193400,408518660,12700,12700,12700,12700,0
|
|
20231127,193300,408518660,12700,12700,12700,12700,0
|
|
20231127,193200,408518660,12700,12700,12700,12700,0
|
|
20231127,193100,408518660,12700,12700,12700,12700,0
|
|
20231127,193000,408518660,12700,12700,12700,12700,0
|
|
20231127,192900,408518660,12700,12700,12700,12700,0
|
|
20231127,192800,408518660,12700,12700,12700,12700,0
|
|
20231127,192700,408518660,12700,12700,12700,12700,0
|
|
20231127,192600,408518660,12700,12700,12700,12700,0
|
|
20231127,192500,408518660,12700,12700,12700,12700,0
|
|
20231127,192400,408518660,12700,12700,12700,12700,98
|
|
20231127,192300,408518660,12700,12700,12700,12700,0
|
|
20231127,192200,408518660,12700,12700,12700,12700,0
|
|
20231127,192100,408518660,12700,12700,12700,12700,0
|
|
20231127,192000,408518660,12700,12700,12700,12700,0
|
|
20231127,191900,408518660,12700,12700,12700,12700,0
|
|
20231127,191800,408518660,12700,12700,12700,12700,0
|
|
20231127,191700,408518660,12700,12700,12700,12700,0
|
|
20231127,191600,408518660,12700,12700,12700,12700,0
|
|
20231127,191500,408518660,12700,12700,12700,12700,0
|
|
20231127,191400,408518660,12700,12700,12700,12700,0
|
|
20231127,191300,408518660,12700,12700,12700,12700,0
|
|
20231127,191200,408518660,12700,12700,12700,12700,0
|
|
20231127,191100,408518660,12700,12700,12700,12700,0
|
|
20231127,191000,408518660,12700,12700,12700,12700,0
|
|
20231127,190900,408518660,12700,12700,12700,12700,0
|
|
20231127,190800,408518660,12700,12700,12700,12700,0
|
|
20231127,190700,408518660,12700,12700,12700,12700,0
|
|
20231127,190600,408518660,12700,12700,12700,12700,0
|
|
20231127,190500,408518660,12700,12700,12700,12700,0
|
|
20231127,190400,408518660,12700,12700,12700,12700,0
|
|
20231127,190300,408518660,12700,12700,12700,12700,0
|
|
20231127,190200,408518660,12700,12700,12700,12700,0
|
|
20231127,190100,408518660,12700,12700,12700,12700,0
|
|
20231127,190000,408518660,12700,12700,12700,12700,0
|
|
20231127,185900,408518660,12700,12700,12700,12700,0
|
|
20231127,185800,408518660,12700,12700,12700,12700,0
|
|
20231127,185700,408518660,12700,12700,12700,12700,0
|
|
20231127,185600,408518660,12700,12700,12700,12700,0
|
|
20231127,185500,408518660,12700,12700,12700,12700,0
|
|
20231127,185400,408518660,12700,12700,12700,12700,98
|
|
20231127,185300,408518660,12700,12700,12700,12700,0
|
|
20231127,185200,408518660,12700,12700,12700,12700,0
|
|
20231127,185100,408518660,12700,12700,12700,12700,0
|
|
20231127,185000,408518660,12700,12700,12700,12700,0
|
|
20231127,184900,408518660,12700,12700,12700,12700,0
|
|
20231127,184800,408518660,12700,12700,12700,12700,0
|
|
20231127,184700,408518660,12700,12700,12700,12700,0
|
|
20231127,184600,408518660,12700,12700,12700,12700,0
|
|
20231127,184500,408518660,12700,12700,12700,12700,0
|
|
20231127,184400,408518660,12700,12700,12700,12700,0
|
|
20231127,184300,408518660,12700,12700,12700,12700,0
|
|
20231127,184200,408518660,12700,12700,12700,12700,0
|
|
20231127,184100,408518660,12700,12700,12700,12700,0
|
|
20231127,184000,408518660,12700,12700,12700,12700,0
|
|
20231127,183900,408518660,12700,12700,12700,12700,0
|
|
20231127,183800,408518660,12700,12700,12700,12700,0
|
|
20231127,183700,408518660,12700,12700,12700,12700,0
|
|
20231127,183600,408518660,12700,12700,12700,12700,0
|
|
20231127,183500,408518660,12700,12700,12700,12700,0
|
|
20231127,183400,408518660,12700,12700,12700,12700,0
|
|
20231127,183300,408518660,12700,12700,12700,12700,0
|
|
20231127,183200,408518660,12700,12700,12700,12700,0
|
|
20231127,183100,408518660,12700,12700,12700,12700,0
|
|
20231127,183000,408518660,12700,12700,12700,12700,0
|
|
20231127,182900,408518660,12700,12700,12700,12700,0
|
|
20231127,182800,408518660,12700,12700,12700,12700,0
|
|
20231127,182700,408518660,12700,12700,12700,12700,0
|
|
20231127,182600,408518660,12700,12700,12700,12700,0
|
|
20231127,182500,408518660,12700,12700,12700,12700,0
|
|
20231127,182400,408518660,12700,12700,12700,12700,98
|
|
20231127,182300,408518660,12700,12700,12700,12700,0
|
|
20231127,182200,408518660,12700,12700,12700,12700,0
|
|
20231127,182100,408518660,12700,12700,12700,12700,0
|
|
20231127,182000,408518660,12700,12700,12700,12700,0
|
|
20231127,181900,408518660,12700,12700,12700,12700,0
|
|
20231127,181800,408518660,12700,12700,12700,12700,0
|
|
20231127,181700,408518660,12700,12700,12700,12700,0
|
|
20231127,181600,408518660,12700,12700,12700,12700,0
|
|
20231127,181500,408518660,12700,12700,12700,12700,0
|
|
20231127,181400,408518660,12700,12700,12700,12700,0
|
|
20231127,181300,408518660,12700,12700,12700,12700,0
|
|
20231127,181200,408518660,12700,12700,12700,12700,0
|
|
20231127,181100,408518660,12700,12700,12700,12700,0
|
|
20231127,181000,408518660,12700,12700,12700,12700,0
|
|
20231127,180900,408518660,12700,12700,12700,12700,0
|
|
20231127,180800,408518660,12700,12700,12700,12700,0
|
|
20231127,180700,408518660,12700,12700,12700,12700,0
|
|
20231127,180600,408518660,12700,12700,12700,12700,0
|
|
20231127,180500,408518660,12700,12700,12700,12700,0
|
|
20231127,180400,408518660,12700,12700,12700,12700,0
|
|
20231127,180300,408518660,12700,12700,12700,12700,0
|
|
20231127,180200,408518660,12700,12700,12700,12700,0
|
|
20231127,180100,408518660,12700,12700,12700,12700,0
|
|
20231127,180000,408518660,12700,12700,12700,12700,0
|
|
20231127,175900,408518660,12700,12700,12700,12700,0
|
|
20231127,175800,408518660,12700,12700,12700,12700,0
|
|
20231127,175700,408518660,12700,12700,12700,12700,0
|
|
20231127,175600,408518660,12700,12700,12700,12700,0
|
|
20231127,175500,408518660,12700,12700,12700,12700,0
|
|
20231127,175400,408518660,12700,12700,12700,12700,98
|
|
20231127,175300,408518660,12700,12700,12700,12700,0
|
|
20231127,175200,408518660,12700,12700,12700,12700,0
|
|
20231127,175100,408518660,12700,12700,12700,12700,0
|
|
20231127,175000,408518660,12700,12700,12700,12700,0
|
|
20231127,174900,408518660,12700,12700,12700,12700,0
|
|
20231127,174800,408518660,12700,12700,12700,12700,0
|
|
20231127,174700,408518660,12700,12700,12700,12700,0
|
|
20231127,174600,408518660,12700,12700,12700,12700,0
|
|
20231127,174500,408518660,12700,12700,12700,12700,0
|
|
20231127,174400,408518660,12700,12700,12700,12700,0
|
|
20231127,174300,408518660,12700,12700,12700,12700,0
|
|
20231127,174200,408518660,12700,12700,12700,12700,0
|
|
20231127,174100,408518660,12700,12700,12700,12700,0
|
|
20231127,174000,408518660,12700,12700,12700,12700,0
|
|
20231127,173900,408518660,12700,12700,12700,12700,0
|
|
20231127,173800,408518660,12700,12700,12700,12700,0
|
|
20231127,173700,408518660,12700,12700,12700,12700,0
|
|
20231127,173600,408518660,12700,12700,12700,12700,0
|
|
20231127,173500,408518660,12700,12700,12700,12700,0
|
|
20231127,173400,408518660,12700,12700,12700,12700,0
|
|
20231127,173300,408518660,12700,12700,12700,12700,0
|
|
20231127,173200,408518660,12700,12700,12700,12700,0
|
|
20231127,173100,408518660,12700,12700,12700,12700,0
|
|
20231127,173000,408518660,12700,12700,12700,12700,0
|
|
20231127,172900,408518660,12700,12700,12700,12700,0
|
|
20231127,172800,408518660,12700,12700,12700,12700,0
|
|
20231127,172700,408518660,12700,12700,12700,12700,0
|
|
20231127,172600,408518660,12700,12700,12700,12700,0
|
|
20231127,172500,408518660,12700,12700,12700,12700,0
|
|
20231127,172400,408518660,12700,12700,12700,12700,98
|
|
20231127,172300,408518660,12700,12700,12700,12700,0
|
|
20231127,172200,408518660,12700,12700,12700,12700,0
|
|
20231127,172100,408518660,12700,12700,12700,12700,0
|
|
20231127,172000,408518660,12700,12700,12700,12700,0
|
|
20231127,171900,408518660,12700,12700,12700,12700,0
|
|
20231127,171800,408518660,12700,12700,12700,12700,0
|
|
20231127,171700,408518660,12700,12700,12700,12700,0
|
|
20231127,171600,408518660,12700,12700,12700,12700,0
|
|
20231127,171500,408518660,12700,12700,12700,12700,0
|
|
20231127,171400,408518660,12700,12700,12700,12700,0
|
|
20231127,171300,408518660,12700,12700,12700,12700,0
|
|
20231127,171200,408518660,12700,12700,12700,12700,0
|
|
20231127,171100,408518660,12700,12700,12700,12700,0
|
|
20231127,171000,408518660,12700,12700,12700,12700,0
|
|
20231127,170900,408518660,12700,12700,12700,12700,0
|
|
20231127,170800,408518660,12700,12700,12700,12700,0
|
|
20231127,170700,408518660,12700,12700,12700,12700,0
|
|
20231127,170600,408518660,12700,12700,12700,12700,0
|
|
20231127,170500,408518660,12700,12700,12700,12700,0
|
|
20231127,170400,408518660,12700,12700,12700,12700,0
|
|
20231127,170300,408518660,12700,12700,12700,12700,0
|
|
20231127,170200,408518660,12700,12700,12700,12700,0
|
|
20231127,170100,408518660,12700,12700,12700,12700,0
|
|
20231127,170000,408518660,12700,12700,12700,12700,0
|
|
20231127,165900,408518660,12700,12700,12700,12700,0
|
|
20231127,165800,408518660,12700,12700,12700,12700,0
|
|
20231127,165700,408518660,12700,12700,12700,12700,0
|
|
20231127,165600,408518660,12700,12700,12700,12700,0
|
|
20231127,165500,408518660,12700,12700,12700,12700,0
|
|
20231127,165400,408518660,12700,12700,12700,12700,98
|
|
20231127,165300,408518660,12700,12700,12700,12700,0
|
|
20231127,165200,408518660,12700,12700,12700,12700,0
|
|
20231127,165100,408518660,12700,12700,12700,12700,0
|
|
20231127,165000,408518660,12700,12700,12700,12700,0
|
|
20231127,164900,408518660,12700,12700,12700,12700,0
|
|
20231127,164800,408518660,12700,12700,12700,12700,0
|
|
20231127,164700,408518660,12700,12700,12700,12700,0
|
|
20231127,164600,408518660,12700,12700,12700,12700,0
|
|
20231127,164500,408518660,12700,12700,12700,12700,0
|
|
20231127,164400,408518660,12700,12700,12700,12700,0
|
|
20231127,164300,408518660,12700,12700,12700,12700,0
|
|
20231127,164200,408518660,12700,12700,12700,12700,0
|
|
20231127,164100,408518660,12700,12700,12700,12700,0
|
|
20231127,164000,408518660,12700,12700,12700,12700,0
|
|
20231127,163900,408518660,12700,12700,12700,12700,0
|
|
20231127,163800,408518660,12700,12700,12700,12700,0
|
|
20231127,163700,408518660,12700,12700,12700,12700,0
|
|
20231127,163600,408518660,12700,12700,12700,12700,0
|
|
20231127,163500,408518660,12700,12700,12700,12700,0
|
|
20231127,163400,408518660,12700,12700,12700,12700,0
|
|
20231127,163300,408518660,12700,12700,12700,12700,0
|
|
20231127,163200,408518660,12700,12700,12700,12700,0
|
|
20231127,163100,408518660,12700,12700,12700,12700,0
|
|
20231127,163000,408518660,12700,12700,12700,12700,0
|
|
20231127,162900,408518660,12700,12700,12700,12700,0
|
|
20231127,162800,408518660,12700,12700,12700,12700,0
|
|
20231127,162700,408518660,12700,12700,12700,12700,0
|
|
20231127,162600,408518660,12700,12700,12700,12700,0
|
|
20231127,162500,408518660,12700,12700,12700,12700,0
|
|
20231127,162400,408518660,12700,12700,12700,12700,98
|
|
20231127,162300,408518660,12700,12700,12700,12700,0
|
|
20231127,162200,408518660,12700,12700,12700,12700,0
|
|
20231127,162100,408518660,12700,12700,12700,12700,0
|
|
20231127,162000,408518660,12700,12700,12700,12700,0
|
|
20231127,161900,408518660,12700,12700,12700,12700,0
|
|
20231127,161800,408518660,12700,12700,12700,12700,0
|
|
20231127,161700,408518660,12700,12700,12700,12700,0
|
|
20231127,161600,408518660,12700,12700,12700,12700,0
|
|
20231127,161500,408518660,12700,12700,12700,12700,0
|
|
20231127,161400,408518660,12700,12700,12700,12700,0
|
|
20231127,161300,408518660,12700,12700,12700,12700,0
|
|
20231127,161200,408518660,12700,12700,12700,12700,0
|
|
20231127,161100,408518660,12700,12700,12700,12700,0
|
|
20231127,161000,408518660,12700,12700,12700,12700,0
|
|
20231127,160900,408518660,12700,12700,12700,12700,0
|
|
20231127,160800,408518660,12700,12700,12700,12700,0
|
|
20231127,160700,408518660,12700,12700,12700,12700,0
|
|
20231127,160600,408518660,12700,12700,12700,12700,0
|
|
20231127,160500,408518660,12700,12700,12700,12700,0
|
|
20231127,160400,408518660,12700,12700,12700,12700,0
|
|
20231127,160300,408518660,12700,12700,12700,12700,0
|
|
20231127,160200,408518660,12700,12700,12700,12700,0
|
|
20231127,160100,408518660,12700,12700,12700,12700,0
|
|
20231127,160000,408518660,12700,12700,12700,12700,0
|
|
20231127,155900,408518660,12700,12700,12700,12700,0
|
|
20231127,155800,408518660,12700,12700,12700,12700,0
|
|
20231127,155700,408518660,12700,12700,12700,12700,0
|
|
20231127,155600,408518660,12700,12700,12700,12700,0
|
|
20231127,155500,408518660,12700,12700,12700,12700,0
|
|
20231127,155400,408518660,12700,12700,12700,12700,98
|
|
20231127,155300,408518660,12700,12700,12700,12700,0
|
|
20231127,155200,408518660,12700,12700,12700,12700,0
|
|
20231127,155100,408518660,12700,12700,12700,12700,0
|
|
20231127,155000,408518660,12700,12700,12700,12700,0
|
|
20231127,154900,408518660,12700,12700,12700,12700,0
|
|
20231127,154800,408518660,12700,12700,12700,12700,0
|
|
20231127,154700,408518660,12700,12700,12700,12700,0
|
|
20231127,154600,408518660,12700,12700,12700,12700,0
|
|
20231127,154500,408518660,12700,12700,12700,12700,0
|
|
20231127,154400,408518660,12700,12700,12700,12700,0
|
|
20231127,154300,408518660,12700,12700,12700,12700,0
|
|
20231127,154200,408518660,12700,12700,12700,12700,0
|
|
20231127,154100,408518660,12700,12700,12700,12700,0
|
|
20231127,154000,408518660,12700,12700,12700,12700,0
|
|
20231127,153900,408518660,12700,12700,12700,12700,0
|
|
20231127,153800,408518660,12700,12700,12700,12700,0
|
|
20231127,153700,408518660,12700,12700,12700,12700,0
|
|
20231127,153600,408518660,12700,12700,12700,12700,0
|
|
20231127,153500,408518660,12700,12700,12700,12700,0
|
|
20231127,153400,408518660,12700,12700,12700,12700,0
|
|
20231127,153300,408518660,12700,12700,12700,12700,0
|
|
20231127,153200,408518660,12700,12700,12700,12700,0
|
|
20231127,153100,408518660,12700,12700,12700,12700,0
|
|
20231127,153000,408518660,12700,12700,12700,12700,98
|
|
20231127,152900,407274060,12690,12690,12690,12690,0
|
|
20231127,152800,407274060,12690,12690,12690,12690,0
|
|
20231127,152700,407274060,12690,12690,12690,12690,0
|
|
20231127,152600,407274060,12690,12690,12690,12690,0
|
|
20231127,152500,407274060,12690,12690,12690,12690,0
|
|
20231127,152400,407274060,12690,12690,12690,12690,0
|
|
20231127,152300,407274060,12690,12690,12690,12690,0
|
|
20231127,152200,407274060,12690,12690,12690,12690,0
|
|
20231127,152100,407274060,12690,12690,12690,12690,0
|
|
20231127,152000,407274060,12690,12690,12690,12690,0
|
|
20231127,151900,407274060,12690,12700,12700,12690,118
|
|
20231127,151800,405776590,12700,12700,12700,12700,120
|
|
20231127,151700,404252590,12720,12720,12720,12720,0
|
|
20231127,151600,404252590,12720,12720,12720,12720,62
|
|
20231127,151500,403463950,12720,12720,12720,12710,183
|
|
20231127,151400,401136210,12710,12710,12710,12710,9
|
|
20231127,151300,401021820,12710,12700,12710,12700,110
|
|
20231127,151200,399623790,12690,12710,12710,12690,28
|
|
20231127,151100,399268270,12700,12700,12700,12700,149
|
|
20231127,151000,397375970,12700,12700,12700,12700,101
|
|
20231127,150900,396093270,12710,12700,12710,12700,4
|
|
20231127,150800,396042460,12700,12720,12720,12700,184
|
|
20231127,150700,393705250,12720,12720,12720,12720,1
|
|
20231127,150600,393692530,12710,12710,12710,12710,5
|
|
20231127,150500,393628980,12710,12710,12710,12710,109
|
|
20231127,150400,392243590,12710,12710,12710,12710,203
|
|
20231127,150300,389663460,12700,12700,12700,12700,100
|
|
20231127,150200,388393460,12700,12700,12700,12700,100
|
|
20231127,150100,387123460,12700,12710,12710,12700,9
|
|
20231127,150000,387009110,12710,12710,12710,12710,55
|
|
20231127,145900,386310060,12710,12720,12720,12710,512
|
|
20231127,145800,379802390,12720,12710,12720,12710,457
|
|
20231127,145700,373993890,12710,12710,12710,12710,1
|
|
20231127,145600,373981180,12710,12710,12710,12710,15
|
|
20231127,145500,373790530,12710,12700,12710,12700,1906
|
|
20231127,145400,349582490,12730,12740,12740,12730,304
|
|
20231127,145300,345712360,12730,12730,12730,12730,0
|
|
20231127,145200,345712360,12730,12730,12730,12730,230
|
|
20231127,145100,342784460,12740,12740,12740,12740,0
|
|
20231127,145000,342784460,12740,12740,12740,12740,0
|
|
20231127,144900,342784460,12740,12740,12740,12740,115
|
|
20231127,144800,341319360,12730,12740,12740,12730,238
|
|
20231127,144700,338287690,12730,12730,12730,12730,333
|
|
20231127,144600,334048600,12730,12690,12730,12690,122
|
|
20231127,144500,332499180,12690,12690,12690,12690,220
|
|
20231127,144400,329707380,12680,12680,12680,12680,1
|
|
20231127,144300,329694700,12680,12680,12680,12680,1
|
|
20231127,144200,329682020,12690,12690,12690,12690,20
|
|
20231127,144100,329428220,12690,12690,12690,12690,0
|
|
20231127,144000,329428220,12690,12690,12690,12690,95
|
|
20231127,143900,328222670,12700,12700,12700,12700,0
|
|
20231127,143800,328222670,12700,12700,12700,12700,242
|
|
20231127,143700,325149270,12700,12690,12700,12690,817
|
|
20231127,143600,314779360,12680,12690,12690,12680,81
|
|
20231127,143500,313751780,12690,12690,12690,12690,1
|
|
20231127,143400,313739090,12680,12680,12680,12680,0
|
|
20231127,143300,313739090,12680,12680,12680,12680,213
|
|
20231127,143200,311038250,12670,12670,12670,12670,0
|
|
20231127,143100,311038250,12670,12670,12670,12670,0
|
|
20231127,143000,311038250,12670,12650,12670,12650,2
|
|
20231127,142900,311012930,12650,12650,12650,12650,0
|
|
20231127,142800,311012930,12650,12650,12650,12650,52
|
|
20231127,142700,310355130,12650,12650,12650,12650,13
|
|
20231127,142600,310190680,12650,12650,12650,12650,35
|
|
20231127,142500,309747930,12640,12640,12640,12640,0
|
|
20231127,142400,309747930,12640,12640,12640,12640,1
|
|
20231127,142300,309735290,12640,12640,12640,12640,2
|
|
20231127,142200,309710010,12640,12640,12640,12640,0
|
|
20231127,142100,309710010,12640,12640,12640,12640,12
|
|
20231127,142000,309558330,12640,12640,12640,12640,8
|
|
20231127,141900,309457210,12650,12650,12650,12650,25
|
|
20231127,141800,309140960,12680,12680,12680,12680,0
|
|
20231127,141700,309140960,12680,12680,12680,12680,0
|
|
20231127,141600,309140960,12680,12650,12680,12650,12
|
|
20231127,141500,308988830,12650,12650,12650,12650,6
|
|
20231127,141400,308912930,12640,12650,12690,12640,227
|
|
20231127,141300,306041190,12650,12660,12660,12650,201
|
|
20231127,141200,303498530,12700,12680,12700,12680,38
|
|
20231127,141100,303016260,12670,12680,12680,12670,45
|
|
20231127,141000,302445770,12680,12680,12680,12680,11
|
|
20231127,140900,302306290,12680,12680,12680,12680,7
|
|
20231127,140800,302217530,12680,12690,12690,12680,49
|
|
20231127,140700,301595800,12740,12740,12740,12740,0
|
|
20231127,140600,301595800,12740,12740,12740,12740,0
|
|
20231127,140500,301595800,12740,12740,12740,12740,0
|
|
20231127,140400,301595800,12740,12740,12740,12740,0
|
|
20231127,140300,301595800,12740,12740,12740,12740,0
|
|
20231127,140200,301595800,12740,12740,12740,12740,0
|
|
20231127,140100,301595800,12740,12740,12740,12740,0
|
|
20231127,140000,301595800,12740,12740,12740,12740,3
|
|
20231127,135900,301557580,12740,12740,12740,12740,0
|
|
20231127,135800,301557580,12740,12740,12740,12740,0
|
|
20231127,135700,301557580,12740,12740,12740,12740,1
|
|
20231127,135600,301544840,12740,12740,12740,12740,0
|
|
20231127,135500,301544840,12740,12740,12740,12740,0
|
|
20231127,135400,301544840,12740,12740,12740,12740,0
|
|
20231127,135300,301544840,12740,12740,12740,12740,0
|
|
20231127,135200,301544840,12740,12730,12740,12730,100
|
|
20231127,135100,300271000,12730,12730,12730,12730,0
|
|
20231127,135000,300271000,12730,12720,12730,12720,150
|
|
20231127,134900,298361700,12730,12730,12730,12730,0
|
|
20231127,134800,298361700,12730,12730,12730,12730,9
|
|
20231127,134700,298247130,12750,12750,12750,12750,0
|
|
20231127,134600,298247130,12750,12750,12750,12750,0
|
|
20231127,134500,298247130,12750,12750,12750,12750,0
|
|
20231127,134400,298247130,12750,12750,12750,12750,0
|
|
20231127,134300,298247130,12750,12750,12750,12750,0
|
|
20231127,134200,298247130,12750,12750,12750,12750,0
|
|
20231127,134100,298247130,12750,12670,12750,12640,270
|
|
20231127,134000,294814100,12730,12730,12730,12730,1
|
|
20231127,133900,294801370,12680,12730,12730,12680,31
|
|
20231127,133800,294408240,12730,12670,12730,12670,1455
|
|
20231127,133700,275937090,12670,12670,12670,12670,1
|
|
20231127,133600,275924420,12630,12630,12630,12630,20
|
|
20231127,133500,275671820,12670,12670,12670,12670,0
|
|
20231127,133400,275671820,12670,12670,12670,12670,0
|
|
20231127,133300,275671820,12670,12670,12670,12670,1
|
|
20231127,133200,275659150,12660,12650,12660,12650,765
|
|
20231127,133100,265976200,12640,12640,12640,12640,1
|
|
20231127,133000,265963560,12640,12640,12640,12640,0
|
|
20231127,132900,265963560,12640,12640,12640,12640,10
|
|
20231127,132800,265837160,12640,12640,12640,12640,0
|
|
20231127,132700,265837160,12640,12590,12640,12590,2
|
|
20231127,132600,265811930,12640,12640,12640,12640,100
|
|
20231127,132500,264547930,12640,12640,12640,12640,1
|
|
20231127,132400,264535290,12650,12650,12650,12650,0
|
|
20231127,132300,264535290,12650,12650,12650,12650,0
|
|
20231127,132200,264535290,12650,12650,12650,12650,2
|
|
20231127,132100,264509990,12650,12650,12650,12650,1
|
|
20231127,132000,264497340,12630,12630,12630,12630,8
|
|
20231127,131900,264396300,12630,12630,12630,12630,152
|
|
20231127,131800,262476540,12630,12580,12630,12580,705
|
|
20231127,131700,253590790,12540,12540,12540,12540,0
|
|
20231127,131600,253590790,12540,12540,12540,12540,0
|
|
20231127,131500,253590790,12540,12540,12540,12540,0
|
|
20231127,131400,253590790,12540,12540,12540,12540,0
|
|
20231127,131300,253590790,12540,12540,12540,12540,0
|
|
20231127,131200,253590790,12540,12540,12540,12540,0
|
|
20231127,131100,253590790,12540,12540,12540,12540,0
|
|
20231127,131000,253590790,12540,12540,12540,12540,0
|
|
20231127,130900,253590790,12540,12540,12540,12540,0
|
|
20231127,130800,253590790,12540,12540,12540,12540,0
|
|
20231127,130700,253590790,12540,12540,12540,12540,0
|
|
20231127,130600,253590790,12540,12540,12540,12540,0
|
|
20231127,130500,253590790,12540,12540,12540,12540,0
|
|
20231127,130400,253590790,12540,12540,12540,12540,0
|
|
20231127,130300,253590790,12540,12540,12540,12540,0
|
|
20231127,130200,253590790,12540,12540,12540,12540,0
|
|
20231127,130100,253590790,12540,12540,12540,12540,0
|
|
20231127,130000,253590790,12540,12540,12540,12540,0
|
|
20231127,125900,253590790,12540,12540,12540,12540,0
|
|
20231127,125800,253590790,12540,12540,12540,12540,0
|
|
20231127,125700,253590790,12540,12540,12540,12540,29
|
|
20231127,125600,253227130,12510,12510,12510,12510,0
|
|
20231127,125500,253227130,12510,12510,12510,12510,50
|
|
20231127,125400,252601630,12540,12540,12540,12540,2
|
|
20231127,125300,252576550,12530,12530,12530,12530,0
|
|
20231127,125200,252576550,12530,12530,12530,12530,0
|
|
20231127,125100,252576550,12530,12530,12530,12530,1
|
|
20231127,125000,252564020,12530,12530,12530,12530,30
|
|
20231127,124900,252188120,12540,12540,12540,12540,103
|
|
20231127,124800,250896500,12590,12590,12590,12590,0
|
|
20231127,124700,250896500,12590,12590,12590,12590,0
|
|
20231127,124600,250896500,12590,12590,12590,12590,0
|
|
20231127,124500,250896500,12590,12590,12590,12590,0
|
|
20231127,124400,250896500,12590,12590,12590,12590,0
|
|
20231127,124300,250896500,12590,12590,12590,12590,0
|
|
20231127,124200,250896500,12590,12590,12590,12590,0
|
|
20231127,124100,250896500,12590,12590,12590,12590,0
|
|
20231127,124000,250896500,12590,12590,12590,12590,0
|
|
20231127,123900,250896500,12590,12590,12590,12590,0
|
|
20231127,123800,250896500,12590,12590,12590,12590,0
|
|
20231127,123700,250896500,12590,12590,12590,12590,1
|
|
20231127,123600,250883910,12530,12530,12530,12530,0
|
|
20231127,123500,250883910,12530,12530,12530,12530,0
|
|
20231127,123400,250883910,12530,12530,12530,12530,1
|
|
20231127,123300,250871380,12520,12550,12550,12520,366
|
|
20231127,123200,246284490,12550,12550,12550,12550,20
|
|
20231127,123100,246033490,12600,12600,12600,12600,0
|
|
20231127,123000,246033490,12600,12600,12600,12600,0
|
|
20231127,122900,246033490,12600,12600,12600,12600,0
|
|
20231127,122800,246033490,12600,12600,12600,12600,0
|
|
20231127,122700,246033490,12600,12600,12600,12600,0
|
|
20231127,122600,246033490,12600,12560,12600,12550,198
|
|
20231127,122500,243548020,12600,12600,12600,12600,0
|
|
20231127,122400,243548020,12600,12600,12600,12600,6
|
|
20231127,122300,243472420,12600,12600,12600,12600,0
|
|
20231127,122200,243472420,12600,12600,12600,12600,0
|
|
20231127,122100,243472420,12600,12600,12600,12600,0
|
|
20231127,122000,243472420,12600,12600,12600,12600,0
|
|
20231127,121900,243472420,12600,12600,12600,12600,0
|
|
20231127,121800,243472420,12600,12590,12600,12590,23
|
|
20231127,121700,243182840,12600,12600,12600,12600,0
|
|
20231127,121600,243182840,12600,12600,12600,12600,11
|
|
20231127,121500,243044240,12550,12550,12550,12550,0
|
|
20231127,121400,243044240,12550,12550,12550,12550,0
|
|
20231127,121300,243044240,12550,12550,12550,12550,0
|
|
20231127,121200,243044240,12550,12550,12550,12550,0
|
|
20231127,121100,243044240,12550,12550,12550,12550,0
|
|
20231127,121000,243044240,12550,12560,12560,12550,30
|
|
20231127,120900,242667510,12600,12600,12600,12600,0
|
|
20231127,120800,242667510,12600,12600,12600,12600,10
|
|
20231127,120700,242541510,12620,12620,12620,12620,0
|
|
20231127,120600,242541510,12620,12620,12620,12620,0
|
|
20231127,120500,242541510,12620,12620,12620,12620,0
|
|
20231127,120400,242541510,12620,12620,12620,12620,0
|
|
20231127,120300,242541510,12620,12620,12620,12620,0
|
|
20231127,120200,242541510,12620,12620,12620,12620,0
|
|
20231127,120100,242541510,12620,12620,12620,12620,0
|
|
20231127,120000,242541510,12620,12620,12620,12620,0
|
|
20231127,115900,242541510,12620,12620,12620,12620,0
|
|
20231127,115800,242541510,12620,12620,12620,12620,0
|
|
20231127,115700,242541510,12620,12580,12620,12580,100
|
|
20231127,115600,241279830,12560,12560,12560,12560,0
|
|
20231127,115500,241279830,12560,12560,12560,12560,0
|
|
20231127,115400,241279830,12560,12560,12560,12560,0
|
|
20231127,115300,241279830,12560,12560,12560,12560,0
|
|
20231127,115200,241279830,12560,12560,12560,12560,0
|
|
20231127,115100,241279830,12560,12560,12560,12560,0
|
|
20231127,115000,241279830,12560,12560,12560,12560,0
|
|
20231127,114900,241279830,12560,12560,12560,12560,0
|
|
20231127,114800,241279830,12560,12560,12560,12560,0
|
|
20231127,114700,241279830,12560,12560,12560,12560,12
|
|
20231127,114600,241129110,12560,12560,12560,12560,50
|
|
20231127,114500,240501110,12580,12580,12580,12580,10
|
|
20231127,114400,240375310,12570,12570,12570,12570,0
|
|
20231127,114300,240375310,12570,12580,12580,12570,136
|
|
20231127,114200,238664960,12620,12620,12620,12620,0
|
|
20231127,114100,238664960,12620,12620,12620,12620,0
|
|
20231127,114000,238664960,12620,12620,12620,12620,0
|
|
20231127,113900,238664960,12620,12620,12620,12620,0
|
|
20231127,113800,238664960,12620,12620,12620,12620,1
|
|
20231127,113700,238652340,12620,12620,12620,12620,0
|
|
20231127,113600,238652340,12620,12620,12620,12620,0
|
|
20231127,113500,238652340,12620,12620,12620,12620,0
|
|
20231127,113400,238652340,12620,12620,12620,12620,0
|
|
20231127,113300,238652340,12620,12620,12620,12620,0
|
|
20231127,113200,238652340,12620,12620,12620,12620,0
|
|
20231127,113100,238652340,12620,12620,12620,12620,0
|
|
20231127,113000,238652340,12620,12620,12620,12620,0
|
|
20231127,112900,238652340,12620,12620,12620,12620,1
|
|
20231127,112800,238639720,12620,12620,12620,12620,0
|
|
20231127,112700,238639720,12620,12620,12620,12620,2
|
|
20231127,112600,238614480,12590,12590,12590,12590,2
|
|
20231127,112500,238589300,12590,12590,12590,12580,125
|
|
20231127,112400,237015910,12600,12600,12600,12600,0
|
|
20231127,112300,237015910,12600,12600,12600,12600,326
|
|
20231127,112200,232908310,12600,12610,12610,12600,29
|
|
20231127,112100,232542640,12620,12620,12620,12620,0
|
|
20231127,112000,232542640,12620,12620,12620,12620,0
|
|
20231127,111900,232542640,12620,12620,12620,12620,12
|
|
20231127,111800,232391200,12620,12620,12620,12620,0
|
|
20231127,111700,232391200,12620,12620,12620,12620,12
|
|
20231127,111600,232239760,12630,12640,12640,12630,21
|
|
20231127,111500,231974430,12630,12630,12630,12630,0
|
|
20231127,111400,231974430,12630,12630,12630,12630,6
|
|
20231127,111300,231898650,12630,12600,12630,12600,68
|
|
20231127,111200,231041130,12600,12560,12600,12560,73
|
|
20231127,111100,230122780,12580,12580,12580,12580,0
|
|
20231127,111000,230122780,12580,12580,12580,12580,0
|
|
20231127,110900,230122780,12580,12580,12580,12580,1
|
|
20231127,110800,230110200,12580,12580,12580,12580,0
|
|
20231127,110700,230110200,12580,12580,12580,12580,1
|
|
20231127,110600,230097620,12560,12560,12560,12560,0
|
|
20231127,110500,230097620,12560,12560,12560,12560,0
|
|
20231127,110400,230097620,12560,12560,12560,12560,0
|
|
20231127,110300,230097620,12560,12560,12560,12560,2
|
|
20231127,110200,230072500,12560,12560,12560,12560,64
|
|
20231127,110100,229268660,12540,12540,12540,12540,6
|
|
20231127,110000,229193420,12550,12550,12550,12550,0
|
|
20231127,105900,229193420,12550,12550,12550,12550,0
|
|
20231127,105800,229193420,12550,12550,12550,12550,0
|
|
20231127,105700,229193420,12550,12550,12550,12550,1
|
|
20231127,105600,229180870,12560,12560,12560,12560,18
|
|
20231127,105500,228954790,12560,12560,12560,12560,5
|
|
20231127,105400,228891990,12570,12580,12590,12570,31
|
|
20231127,105300,228502030,12590,12600,12600,12590,71
|
|
20231127,105200,227607490,12650,12650,12650,12650,0
|
|
20231127,105100,227607490,12650,12650,12650,12650,0
|
|
20231127,105000,227607490,12650,12650,12650,12650,0
|
|
20231127,104900,227607490,12650,12650,12650,12650,0
|
|
20231127,104800,227607490,12650,12650,12650,12650,1
|
|
20231127,104700,227594840,12650,12650,12650,12650,0
|
|
20231127,104600,227594840,12650,12650,12650,12650,4
|
|
20231127,104500,227544240,12600,12600,12600,12600,0
|
|
20231127,104400,227544240,12600,12600,12600,12600,0
|
|
20231127,104300,227544240,12600,12620,12640,12600,431
|
|
20231127,104200,222106300,12610,12610,12610,12610,21
|
|
20231127,104100,221841490,12610,12590,12610,12590,116
|
|
20231127,104000,220380150,12580,12580,12580,12580,0
|
|
20231127,103900,220380150,12580,12580,12580,12580,203
|
|
20231127,103800,217826410,12570,12570,12570,12570,0
|
|
20231127,103700,217826410,12570,12570,12570,12570,0
|
|
20231127,103600,217826410,12570,12570,12570,12570,14
|
|
20231127,103500,217650430,12570,12570,12570,12570,70
|
|
20231127,103400,216770530,12570,12570,12580,12570,217
|
|
20231127,103300,214041370,12570,12570,12570,12570,0
|
|
20231127,103200,214041370,12570,12570,12570,12570,265
|
|
20231127,103100,210710320,12570,12570,12570,12570,12
|
|
20231127,103000,210559480,12570,12570,12570,12570,3
|
|
20231127,102900,210521770,12530,12530,12530,12530,0
|
|
20231127,102800,210521770,12530,12530,12530,12530,0
|
|
20231127,102700,210521770,12530,12530,12530,12530,358
|
|
20231127,102600,206036030,12530,12530,12530,12530,0
|
|
20231127,102500,206036030,12530,12530,12530,12530,0
|
|
20231127,102400,206036030,12530,12530,12530,12530,0
|
|
20231127,102300,206036030,12530,12530,12530,12530,1
|
|
20231127,102200,206023500,12530,12530,12530,12530,0
|
|
20231127,102100,206023500,12530,12530,12530,12530,0
|
|
20231127,102000,206023500,12530,12530,12530,12530,0
|
|
20231127,101900,206023500,12530,12530,12530,12530,1
|
|
20231127,101800,206010970,12530,12500,12530,12500,50
|
|
20231127,101700,205385940,12500,12500,12500,12500,31
|
|
20231127,101600,204998440,12530,12510,12530,12510,57
|
|
20231127,101500,204285350,12510,12510,12510,12510,0
|
|
20231127,101400,204285350,12510,12510,12510,12510,0
|
|
20231127,101300,204285350,12510,12510,12510,12510,0
|
|
20231127,101200,204285350,12510,12510,12510,12510,0
|
|
20231127,101100,204285350,12510,12510,12510,12510,0
|
|
20231127,101000,204285350,12510,12510,12510,12510,31
|
|
20231127,100900,203897540,12530,12530,12530,12520,27
|
|
20231127,100800,203559240,12530,12530,12530,12530,0
|
|
20231127,100700,203559240,12530,12530,12530,12530,0
|
|
20231127,100600,203559240,12530,12530,12530,12530,4
|
|
20231127,100500,203509120,12530,12530,12530,12530,0
|
|
20231127,100400,203509120,12530,12530,12530,12530,0
|
|
20231127,100300,203509120,12530,12530,12530,12530,0
|
|
20231127,100200,203509120,12530,12530,12530,12530,5
|
|
20231127,100100,203446470,12530,12530,12530,12530,5
|
|
20231127,100000,203383820,12530,12520,12530,12510,25
|
|
20231127,095900,203071030,12530,12540,12540,12530,60
|
|
20231127,095800,202318760,12540,12540,12540,12540,5
|
|
20231127,095700,202256060,12540,12550,12550,12540,158
|
|
20231127,095600,200273640,12570,12570,12570,12570,1
|
|
20231127,095500,200261070,12560,12550,12560,12550,201
|
|
20231127,095400,197736530,12550,12550,12560,12550,20
|
|
20231127,095300,197485510,12570,12570,12570,12570,0
|
|
20231127,095200,197485510,12570,12570,12570,12570,0
|
|
20231127,095100,197485510,12570,12550,12570,12550,332
|
|
20231127,095000,193314870,12570,12530,12570,12530,909
|
|
20231127,094900,181905460,12510,12510,12510,12510,0
|
|
20231127,094800,181905460,12510,12510,12510,12510,11
|
|
20231127,094700,181767850,12510,12510,12510,12510,0
|
|
20231127,094600,181767850,12510,12520,12520,12510,2
|
|
20231127,094500,181742820,12530,12530,12530,12530,33
|
|
20231127,094400,181329330,12530,12530,12530,12530,20
|
|
20231127,094300,181078730,12530,12520,12530,12520,101
|
|
20231127,094200,179813610,12510,12500,12510,12500,165
|
|
20231127,094100,177749910,12490,12490,12490,12490,0
|
|
20231127,094000,177749910,12490,12470,12490,12470,61
|
|
20231127,093900,176988340,12470,12470,12470,12470,0
|
|
20231127,093800,176988340,12470,12470,12470,12470,0
|
|
20231127,093700,176988340,12470,12440,12470,12440,271
|
|
20231127,093600,173610960,12440,12440,12440,12440,30
|
|
20231127,093500,173237760,12450,12450,12450,12450,0
|
|
20231127,093400,173237760,12450,12450,12450,12450,2
|
|
20231127,093300,173212860,12460,12410,12460,12410,1441
|
|
20231127,093200,155294570,12400,12390,12400,12390,599
|
|
20231127,093100,147867970,12400,12380,12400,12380,444
|
|
20231127,093000,142368210,12390,12350,12390,12350,302
|
|
20231127,092900,138630870,12370,12370,12370,12370,5
|
|
20231127,092800,138569020,12380,12360,12380,12350,838
|
|
20231127,092700,128211430,12360,12380,12390,12360,215
|
|
20231127,092600,125552400,12370,12330,12370,12330,719
|
|
20231127,092500,116683090,12330,12320,12330,12320,403
|
|
20231127,092400,111718110,12320,12330,12330,12320,300
|
|
20231127,092300,108020920,12330,12330,12330,12330,0
|
|
20231127,092200,108020920,12330,12330,12330,12330,0
|
|
20231127,092100,108020920,12330,12330,12330,12330,0
|
|
20231127,092000,108020920,12330,12330,12330,12330,150
|
|
20231127,091900,106171420,12390,12390,12390,12390,0
|
|
20231127,091800,106171420,12390,12350,12390,12350,1154
|
|
20231127,091700,91913360,12400,12320,12400,12320,126
|
|
20231127,091600,90359440,12330,12330,12330,12330,11
|
|
20231127,091500,90223810,12350,12360,12360,12350,1153
|
|
20231127,091400,75984150,12350,12350,12350,12330,1111
|
|
20231127,091300,62267370,12350,12360,12360,12350,217
|
|
20231127,091200,59587410,12350,12360,12360,12350,298
|
|
20231127,091100,55907050,12360,12360,12360,12360,127
|
|
20231127,091000,54337330,12420,12360,12420,12360,45
|
|
20231127,090900,53779690,12370,12380,12380,12370,78
|
|
20231127,090800,52814380,12430,12400,12430,12400,58
|
|
20231127,090700,52094160,12380,12390,12390,12370,190
|
|
20231127,090600,49740210,12400,12410,12410,12400,775
|
|
20231127,090500,40127910,12420,12440,12450,12400,2137
|
|
20231127,090400,13591920,12450,12450,12450,12450,91
|
|
20231127,090300,12458970,12460,12460,12460,12460,78
|
|
20231127,090200,11487090,12460,12530,12530,12460,564
|
|
20231127,090100,4437720,12530,12530,12530,12530,0
|
|
20231127,090000,4437720,12530,12530,12600,12530,354
|