731 lines
40 KiB
CSV
731 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,210800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,210700,31827448430,16650,16650,16650,16650,0
|
|
20231122,210600,31827448430,16650,16650,16650,16650,0
|
|
20231122,210500,31827448430,16650,16650,16650,16650,0
|
|
20231122,210400,31827448430,16650,16650,16650,16650,0
|
|
20231122,210300,31827448430,16650,16650,16650,16650,0
|
|
20231122,210200,31827448430,16650,16650,16650,16650,0
|
|
20231122,210100,31827448430,16650,16650,16650,16650,0
|
|
20231122,210000,31827448430,16650,16650,16650,16650,0
|
|
20231122,205900,31827448430,16650,16650,16650,16650,0
|
|
20231122,205800,31827448430,16650,16650,16650,16650,0
|
|
20231122,205700,31827448430,16650,16650,16650,16650,0
|
|
20231122,205600,31827448430,16650,16650,16650,16650,0
|
|
20231122,205500,31827448430,16650,16650,16650,16650,0
|
|
20231122,205400,31827448430,16650,16650,16650,16650,0
|
|
20231122,205300,31827448430,16650,16650,16650,16650,0
|
|
20231122,205200,31827448430,16650,16650,16650,16650,0
|
|
20231122,205100,31827448430,16650,16650,16650,16650,0
|
|
20231122,205000,31827448430,16650,16650,16650,16650,0
|
|
20231122,204900,31827448430,16650,16650,16650,16650,0
|
|
20231122,204800,31827448430,16650,16650,16650,16650,0
|
|
20231122,204700,31827448430,16650,16650,16650,16650,0
|
|
20231122,204600,31827448430,16650,16650,16650,16650,0
|
|
20231122,204500,31827448430,16650,16650,16650,16650,0
|
|
20231122,204400,31827448430,16650,16650,16650,16650,0
|
|
20231122,204300,31827448430,16650,16650,16650,16650,0
|
|
20231122,204200,31827448430,16650,16650,16650,16650,0
|
|
20231122,204100,31827448430,16650,16650,16650,16650,0
|
|
20231122,204000,31827448430,16650,16650,16650,16650,0
|
|
20231122,203900,31827448430,16650,16650,16650,16650,0
|
|
20231122,203800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,203700,31827448430,16650,16650,16650,16650,0
|
|
20231122,203600,31827448430,16650,16650,16650,16650,0
|
|
20231122,203500,31827448430,16650,16650,16650,16650,0
|
|
20231122,203400,31827448430,16650,16650,16650,16650,0
|
|
20231122,203300,31827448430,16650,16650,16650,16650,0
|
|
20231122,203200,31827448430,16650,16650,16650,16650,0
|
|
20231122,203100,31827448430,16650,16650,16650,16650,0
|
|
20231122,203000,31827448430,16650,16650,16650,16650,0
|
|
20231122,202900,31827448430,16650,16650,16650,16650,0
|
|
20231122,202800,31827448430,16650,16650,16650,16650,0
|
|
20231122,202700,31827448430,16650,16650,16650,16650,0
|
|
20231122,202600,31827448430,16650,16650,16650,16650,0
|
|
20231122,202500,31827448430,16650,16650,16650,16650,0
|
|
20231122,202400,31827448430,16650,16650,16650,16650,0
|
|
20231122,202300,31827448430,16650,16650,16650,16650,0
|
|
20231122,202200,31827448430,16650,16650,16650,16650,0
|
|
20231122,202100,31827448430,16650,16650,16650,16650,0
|
|
20231122,202000,31827448430,16650,16650,16650,16650,0
|
|
20231122,201900,31827448430,16650,16650,16650,16650,0
|
|
20231122,201800,31827448430,16650,16650,16650,16650,0
|
|
20231122,201700,31827448430,16650,16650,16650,16650,0
|
|
20231122,201600,31827448430,16650,16650,16650,16650,0
|
|
20231122,201500,31827448430,16650,16650,16650,16650,0
|
|
20231122,201400,31827448430,16650,16650,16650,16650,0
|
|
20231122,201300,31827448430,16650,16650,16650,16650,0
|
|
20231122,201200,31827448430,16650,16650,16650,16650,0
|
|
20231122,201100,31827448430,16650,16650,16650,16650,0
|
|
20231122,201000,31827448430,16650,16650,16650,16650,0
|
|
20231122,200900,31827448430,16650,16650,16650,16650,0
|
|
20231122,200800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,200700,31827448430,16650,16650,16650,16650,0
|
|
20231122,200600,31827448430,16650,16650,16650,16650,0
|
|
20231122,200500,31827448430,16650,16650,16650,16650,0
|
|
20231122,200400,31827448430,16650,16650,16650,16650,0
|
|
20231122,200300,31827448430,16650,16650,16650,16650,0
|
|
20231122,200200,31827448430,16650,16650,16650,16650,0
|
|
20231122,200100,31827448430,16650,16650,16650,16650,0
|
|
20231122,200000,31827448430,16650,16650,16650,16650,0
|
|
20231122,195900,31827448430,16650,16650,16650,16650,0
|
|
20231122,195800,31827448430,16650,16650,16650,16650,0
|
|
20231122,195700,31827448430,16650,16650,16650,16650,0
|
|
20231122,195600,31827448430,16650,16650,16650,16650,0
|
|
20231122,195500,31827448430,16650,16650,16650,16650,0
|
|
20231122,195400,31827448430,16650,16650,16650,16650,0
|
|
20231122,195300,31827448430,16650,16650,16650,16650,0
|
|
20231122,195200,31827448430,16650,16650,16650,16650,0
|
|
20231122,195100,31827448430,16650,16650,16650,16650,0
|
|
20231122,195000,31827448430,16650,16650,16650,16650,0
|
|
20231122,194900,31827448430,16650,16650,16650,16650,0
|
|
20231122,194800,31827448430,16650,16650,16650,16650,0
|
|
20231122,194700,31827448430,16650,16650,16650,16650,0
|
|
20231122,194600,31827448430,16650,16650,16650,16650,0
|
|
20231122,194500,31827448430,16650,16650,16650,16650,0
|
|
20231122,194400,31827448430,16650,16650,16650,16650,0
|
|
20231122,194300,31827448430,16650,16650,16650,16650,0
|
|
20231122,194200,31827448430,16650,16650,16650,16650,0
|
|
20231122,194100,31827448430,16650,16650,16650,16650,0
|
|
20231122,194000,31827448430,16650,16650,16650,16650,0
|
|
20231122,193900,31827448430,16650,16650,16650,16650,0
|
|
20231122,193800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,193700,31827448430,16650,16650,16650,16650,0
|
|
20231122,193600,31827448430,16650,16650,16650,16650,0
|
|
20231122,193500,31827448430,16650,16650,16650,16650,0
|
|
20231122,193400,31827448430,16650,16650,16650,16650,0
|
|
20231122,193300,31827448430,16650,16650,16650,16650,0
|
|
20231122,193200,31827448430,16650,16650,16650,16650,0
|
|
20231122,193100,31827448430,16650,16650,16650,16650,0
|
|
20231122,193000,31827448430,16650,16650,16650,16650,0
|
|
20231122,192900,31827448430,16650,16650,16650,16650,0
|
|
20231122,192800,31827448430,16650,16650,16650,16650,0
|
|
20231122,192700,31827448430,16650,16650,16650,16650,0
|
|
20231122,192600,31827448430,16650,16650,16650,16650,0
|
|
20231122,192500,31827448430,16650,16650,16650,16650,0
|
|
20231122,192400,31827448430,16650,16650,16650,16650,0
|
|
20231122,192300,31827448430,16650,16650,16650,16650,0
|
|
20231122,192200,31827448430,16650,16650,16650,16650,0
|
|
20231122,192100,31827448430,16650,16650,16650,16650,0
|
|
20231122,192000,31827448430,16650,16650,16650,16650,0
|
|
20231122,191900,31827448430,16650,16650,16650,16650,0
|
|
20231122,191800,31827448430,16650,16650,16650,16650,0
|
|
20231122,191700,31827448430,16650,16650,16650,16650,0
|
|
20231122,191600,31827448430,16650,16650,16650,16650,0
|
|
20231122,191500,31827448430,16650,16650,16650,16650,0
|
|
20231122,191400,31827448430,16650,16650,16650,16650,0
|
|
20231122,191300,31827448430,16650,16650,16650,16650,0
|
|
20231122,191200,31827448430,16650,16650,16650,16650,0
|
|
20231122,191100,31827448430,16650,16650,16650,16650,0
|
|
20231122,191000,31827448430,16650,16650,16650,16650,0
|
|
20231122,190900,31827448430,16650,16650,16650,16650,0
|
|
20231122,190800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,190700,31827448430,16650,16650,16650,16650,0
|
|
20231122,190600,31827448430,16650,16650,16650,16650,0
|
|
20231122,190500,31827448430,16650,16650,16650,16650,0
|
|
20231122,190400,31827448430,16650,16650,16650,16650,0
|
|
20231122,190300,31827448430,16650,16650,16650,16650,0
|
|
20231122,190200,31827448430,16650,16650,16650,16650,0
|
|
20231122,190100,31827448430,16650,16650,16650,16650,0
|
|
20231122,190000,31827448430,16650,16650,16650,16650,0
|
|
20231122,185900,31827448430,16650,16650,16650,16650,0
|
|
20231122,185800,31827448430,16650,16650,16650,16650,0
|
|
20231122,185700,31827448430,16650,16650,16650,16650,0
|
|
20231122,185600,31827448430,16650,16650,16650,16650,0
|
|
20231122,185500,31827448430,16650,16650,16650,16650,0
|
|
20231122,185400,31827448430,16650,16650,16650,16650,0
|
|
20231122,185300,31827448430,16650,16650,16650,16650,0
|
|
20231122,185200,31827448430,16650,16650,16650,16650,0
|
|
20231122,185100,31827448430,16650,16650,16650,16650,0
|
|
20231122,185000,31827448430,16650,16650,16650,16650,0
|
|
20231122,184900,31827448430,16650,16650,16650,16650,0
|
|
20231122,184800,31827448430,16650,16650,16650,16650,0
|
|
20231122,184700,31827448430,16650,16650,16650,16650,0
|
|
20231122,184600,31827448430,16650,16650,16650,16650,0
|
|
20231122,184500,31827448430,16650,16650,16650,16650,0
|
|
20231122,184400,31827448430,16650,16650,16650,16650,0
|
|
20231122,184300,31827448430,16650,16650,16650,16650,0
|
|
20231122,184200,31827448430,16650,16650,16650,16650,0
|
|
20231122,184100,31827448430,16650,16650,16650,16650,0
|
|
20231122,184000,31827448430,16650,16650,16650,16650,0
|
|
20231122,183900,31827448430,16650,16650,16650,16650,0
|
|
20231122,183800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,183700,31827448430,16650,16650,16650,16650,0
|
|
20231122,183600,31827448430,16650,16650,16650,16650,0
|
|
20231122,183500,31827448430,16650,16650,16650,16650,0
|
|
20231122,183400,31827448430,16650,16650,16650,16650,0
|
|
20231122,183300,31827448430,16650,16650,16650,16650,0
|
|
20231122,183200,31827448430,16650,16650,16650,16650,0
|
|
20231122,183100,31827448430,16650,16650,16650,16650,0
|
|
20231122,183000,31827448430,16650,16650,16650,16650,0
|
|
20231122,182900,31827448430,16650,16650,16650,16650,0
|
|
20231122,182800,31827448430,16650,16650,16650,16650,0
|
|
20231122,182700,31827448430,16650,16650,16650,16650,0
|
|
20231122,182600,31827448430,16650,16650,16650,16650,0
|
|
20231122,182500,31827448430,16650,16650,16650,16650,0
|
|
20231122,182400,31827448430,16650,16650,16650,16650,0
|
|
20231122,182300,31827448430,16650,16650,16650,16650,0
|
|
20231122,182200,31827448430,16650,16650,16650,16650,0
|
|
20231122,182100,31827448430,16650,16650,16650,16650,0
|
|
20231122,182000,31827448430,16650,16650,16650,16650,0
|
|
20231122,181900,31827448430,16650,16650,16650,16650,0
|
|
20231122,181800,31827448430,16650,16650,16650,16650,0
|
|
20231122,181700,31827448430,16650,16650,16650,16650,0
|
|
20231122,181600,31827448430,16650,16650,16650,16650,0
|
|
20231122,181500,31827448430,16650,16650,16650,16650,0
|
|
20231122,181400,31827448430,16650,16650,16650,16650,0
|
|
20231122,181300,31827448430,16650,16650,16650,16650,0
|
|
20231122,181200,31827448430,16650,16650,16650,16650,0
|
|
20231122,181100,31827448430,16650,16650,16650,16650,0
|
|
20231122,181000,31827448430,16650,16650,16650,16650,0
|
|
20231122,180900,31827448430,16650,16650,16650,16650,0
|
|
20231122,180800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,180700,31827448430,16650,16650,16650,16650,0
|
|
20231122,180600,31827448430,16650,16650,16650,16650,0
|
|
20231122,180500,31827448430,16650,16650,16650,16650,0
|
|
20231122,180400,31827448430,16650,16650,16650,16650,0
|
|
20231122,180300,31827448430,16650,16650,16650,16650,0
|
|
20231122,180200,31827448430,16650,16650,16650,16650,0
|
|
20231122,180100,31827448430,16650,16650,16650,16650,0
|
|
20231122,180000,31827448430,16650,16650,16650,16650,0
|
|
20231122,175900,31827448430,16650,16650,16650,16650,0
|
|
20231122,175800,31827448430,16650,16650,16650,16650,0
|
|
20231122,175700,31827448430,16650,16650,16650,16650,0
|
|
20231122,175600,31827448430,16650,16650,16650,16650,0
|
|
20231122,175500,31827448430,16650,16650,16650,16650,0
|
|
20231122,175400,31827448430,16650,16650,16650,16650,0
|
|
20231122,175300,31827448430,16650,16650,16650,16650,0
|
|
20231122,175200,31827448430,16650,16650,16650,16650,0
|
|
20231122,175100,31827448430,16650,16650,16650,16650,0
|
|
20231122,175000,31827448430,16650,16650,16650,16650,0
|
|
20231122,174900,31827448430,16650,16650,16650,16650,0
|
|
20231122,174800,31827448430,16650,16650,16650,16650,0
|
|
20231122,174700,31827448430,16650,16650,16650,16650,0
|
|
20231122,174600,31827448430,16650,16650,16650,16650,0
|
|
20231122,174500,31827448430,16650,16650,16650,16650,0
|
|
20231122,174400,31827448430,16650,16650,16650,16650,0
|
|
20231122,174300,31827448430,16650,16650,16650,16650,0
|
|
20231122,174200,31827448430,16650,16650,16650,16650,0
|
|
20231122,174100,31827448430,16650,16650,16650,16650,0
|
|
20231122,174000,31827448430,16650,16650,16650,16650,0
|
|
20231122,173900,31827448430,16650,16650,16650,16650,0
|
|
20231122,173800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,173700,31827448430,16650,16650,16650,16650,0
|
|
20231122,173600,31827448430,16650,16650,16650,16650,0
|
|
20231122,173500,31827448430,16650,16650,16650,16650,0
|
|
20231122,173400,31827448430,16650,16650,16650,16650,0
|
|
20231122,173300,31827448430,16650,16650,16650,16650,0
|
|
20231122,173200,31827448430,16650,16650,16650,16650,0
|
|
20231122,173100,31827448430,16650,16650,16650,16650,0
|
|
20231122,173000,31827448430,16650,16650,16650,16650,0
|
|
20231122,172900,31827448430,16650,16650,16650,16650,0
|
|
20231122,172800,31827448430,16650,16650,16650,16650,0
|
|
20231122,172700,31827448430,16650,16650,16650,16650,0
|
|
20231122,172600,31827448430,16650,16650,16650,16650,0
|
|
20231122,172500,31827448430,16650,16650,16650,16650,0
|
|
20231122,172400,31827448430,16650,16650,16650,16650,0
|
|
20231122,172300,31827448430,16650,16650,16650,16650,0
|
|
20231122,172200,31827448430,16650,16650,16650,16650,0
|
|
20231122,172100,31827448430,16650,16650,16650,16650,0
|
|
20231122,172000,31827448430,16650,16650,16650,16650,0
|
|
20231122,171900,31827448430,16650,16650,16650,16650,0
|
|
20231122,171800,31827448430,16650,16650,16650,16650,0
|
|
20231122,171700,31827448430,16650,16650,16650,16650,0
|
|
20231122,171600,31827448430,16650,16650,16650,16650,0
|
|
20231122,171500,31827448430,16650,16650,16650,16650,0
|
|
20231122,171400,31827448430,16650,16650,16650,16650,0
|
|
20231122,171300,31827448430,16650,16650,16650,16650,0
|
|
20231122,171200,31827448430,16650,16650,16650,16650,0
|
|
20231122,171100,31827448430,16650,16650,16650,16650,0
|
|
20231122,171000,31827448430,16650,16650,16650,16650,0
|
|
20231122,170900,31827448430,16650,16650,16650,16650,0
|
|
20231122,170800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,170700,31827448430,16650,16650,16650,16650,0
|
|
20231122,170600,31827448430,16650,16650,16650,16650,0
|
|
20231122,170500,31827448430,16650,16650,16650,16650,0
|
|
20231122,170400,31827448430,16650,16650,16650,16650,0
|
|
20231122,170300,31827448430,16650,16650,16650,16650,0
|
|
20231122,170200,31827448430,16650,16650,16650,16650,0
|
|
20231122,170100,31827448430,16650,16650,16650,16650,0
|
|
20231122,170000,31827448430,16650,16650,16650,16650,0
|
|
20231122,165900,31827448430,16650,16650,16650,16650,0
|
|
20231122,165800,31827448430,16650,16650,16650,16650,0
|
|
20231122,165700,31827448430,16650,16650,16650,16650,0
|
|
20231122,165600,31827448430,16650,16650,16650,16650,0
|
|
20231122,165500,31827448430,16650,16650,16650,16650,0
|
|
20231122,165400,31827448430,16650,16650,16650,16650,0
|
|
20231122,165300,31827448430,16650,16650,16650,16650,0
|
|
20231122,165200,31827448430,16650,16650,16650,16650,0
|
|
20231122,165100,31827448430,16650,16650,16650,16650,0
|
|
20231122,165000,31827448430,16650,16650,16650,16650,0
|
|
20231122,164900,31827448430,16650,16650,16650,16650,0
|
|
20231122,164800,31827448430,16650,16650,16650,16650,0
|
|
20231122,164700,31827448430,16650,16650,16650,16650,0
|
|
20231122,164600,31827448430,16650,16650,16650,16650,0
|
|
20231122,164500,31827448430,16650,16650,16650,16650,0
|
|
20231122,164400,31827448430,16650,16650,16650,16650,0
|
|
20231122,164300,31827448430,16650,16650,16650,16650,0
|
|
20231122,164200,31827448430,16650,16650,16650,16650,0
|
|
20231122,164100,31827448430,16650,16650,16650,16650,0
|
|
20231122,164000,31827448430,16650,16650,16650,16650,0
|
|
20231122,163900,31827448430,16650,16650,16650,16650,0
|
|
20231122,163800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,163700,31827448430,16650,16650,16650,16650,0
|
|
20231122,163600,31827448430,16650,16650,16650,16650,0
|
|
20231122,163500,31827448430,16650,16650,16650,16650,0
|
|
20231122,163400,31827448430,16650,16650,16650,16650,0
|
|
20231122,163300,31827448430,16650,16650,16650,16650,0
|
|
20231122,163200,31827448430,16650,16650,16650,16650,0
|
|
20231122,163100,31827448430,16650,16650,16650,16650,0
|
|
20231122,163000,31827448430,16650,16650,16650,16650,0
|
|
20231122,162900,31827448430,16650,16650,16650,16650,0
|
|
20231122,162800,31827448430,16650,16650,16650,16650,0
|
|
20231122,162700,31827448430,16650,16650,16650,16650,0
|
|
20231122,162600,31827448430,16650,16650,16650,16650,0
|
|
20231122,162500,31827448430,16650,16650,16650,16650,0
|
|
20231122,162400,31827448430,16650,16650,16650,16650,0
|
|
20231122,162300,31827448430,16650,16650,16650,16650,0
|
|
20231122,162200,31827448430,16650,16650,16650,16650,0
|
|
20231122,162100,31827448430,16650,16650,16650,16650,0
|
|
20231122,162000,31827448430,16650,16650,16650,16650,0
|
|
20231122,161900,31827448430,16650,16650,16650,16650,0
|
|
20231122,161800,31827448430,16650,16650,16650,16650,0
|
|
20231122,161700,31827448430,16650,16650,16650,16650,0
|
|
20231122,161600,31827448430,16650,16650,16650,16650,0
|
|
20231122,161500,31827448430,16650,16650,16650,16650,0
|
|
20231122,161400,31827448430,16650,16650,16650,16650,0
|
|
20231122,161300,31827448430,16650,16650,16650,16650,0
|
|
20231122,161200,31827448430,16650,16650,16650,16650,0
|
|
20231122,161100,31827448430,16650,16650,16650,16650,0
|
|
20231122,161000,31827448430,16650,16650,16650,16650,0
|
|
20231122,160900,31827448430,16650,16650,16650,16650,0
|
|
20231122,160800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,160700,31827448430,16650,16650,16650,16650,0
|
|
20231122,160600,31827448430,16650,16650,16650,16650,0
|
|
20231122,160500,31827448430,16650,16650,16650,16650,0
|
|
20231122,160400,31827448430,16650,16650,16650,16650,0
|
|
20231122,160300,31827448430,16650,16650,16650,16650,0
|
|
20231122,160200,31827448430,16650,16650,16650,16650,0
|
|
20231122,160100,31827448430,16650,16650,16650,16650,0
|
|
20231122,160000,31827448430,16650,16650,16650,16650,0
|
|
20231122,155900,31827448430,16650,16650,16650,16650,0
|
|
20231122,155800,31827448430,16650,16650,16650,16650,0
|
|
20231122,155700,31827448430,16650,16650,16650,16650,0
|
|
20231122,155600,31827448430,16650,16650,16650,16650,0
|
|
20231122,155500,31827448430,16650,16650,16650,16650,0
|
|
20231122,155400,31827448430,16650,16650,16650,16650,0
|
|
20231122,155300,31827448430,16650,16650,16650,16650,0
|
|
20231122,155200,31827448430,16650,16650,16650,16650,0
|
|
20231122,155100,31827448430,16650,16650,16650,16650,0
|
|
20231122,155000,31827448430,16650,16650,16650,16650,0
|
|
20231122,154900,31827448430,16650,16650,16650,16650,0
|
|
20231122,154800,31827448430,16650,16650,16650,16650,0
|
|
20231122,154700,31827448430,16650,16650,16650,16650,0
|
|
20231122,154600,31827448430,16650,16650,16650,16650,0
|
|
20231122,154500,31827448430,16650,16650,16650,16650,0
|
|
20231122,154400,31827448430,16650,16650,16650,16650,0
|
|
20231122,154300,31827448430,16650,16650,16650,16650,0
|
|
20231122,154200,31827448430,16650,16650,16650,16650,0
|
|
20231122,154100,31827448430,16650,16650,16650,16650,0
|
|
20231122,154000,31827448430,16650,16650,16650,16650,0
|
|
20231122,153900,31827448430,16650,16650,16650,16650,0
|
|
20231122,153800,31827448430,16650,16650,16650,16650,24109
|
|
20231122,153700,31827448430,16650,16650,16650,16650,0
|
|
20231122,153600,31827448430,16650,16650,16650,16650,0
|
|
20231122,153500,31827448430,16650,16650,16650,16650,0
|
|
20231122,153400,31827448430,16650,16650,16650,16650,0
|
|
20231122,153300,31827448430,16650,16650,16650,16650,0
|
|
20231122,153200,31827448430,16650,16650,16650,16650,0
|
|
20231122,153100,31827448430,16650,16650,16650,16650,0
|
|
20231122,153000,31827448430,16650,16650,16650,16650,24109
|
|
20231122,152900,31426033580,16660,16660,16660,16660,0
|
|
20231122,152800,31426033580,16660,16660,16660,16660,0
|
|
20231122,152700,31426033580,16660,16660,16660,16660,0
|
|
20231122,152600,31426033580,16660,16660,16660,16660,0
|
|
20231122,152500,31426033580,16660,16660,16660,16660,0
|
|
20231122,152400,31426033580,16660,16660,16660,16660,0
|
|
20231122,152300,31426033580,16660,16660,16660,16660,0
|
|
20231122,152200,31426033580,16660,16660,16660,16660,0
|
|
20231122,152100,31426033580,16660,16660,16660,16660,0
|
|
20231122,152000,31426033580,16660,16660,16660,16660,0
|
|
20231122,151900,31426033580,16660,16650,16670,16640,7574
|
|
20231122,151800,31299868830,16660,16590,16660,16580,2798
|
|
20231122,151700,31253385100,16570,16550,16570,16500,8013
|
|
20231122,151600,31120779750,16560,16590,16590,16540,7287
|
|
20231122,151500,31000026890,16580,16640,16640,16580,8694
|
|
20231122,151400,30855660470,16630,16660,16660,16630,2188
|
|
20231122,151300,30819251070,16660,16620,16680,16610,1145
|
|
20231122,151200,30800212510,16620,16680,16710,16620,3375
|
|
20231122,151100,30743959230,16680,16680,16680,16630,1283
|
|
20231122,151000,30722579020,16680,16620,16680,16610,1265
|
|
20231122,150900,30701513890,16630,16630,16630,16590,2323
|
|
20231122,150800,30662930950,16620,16720,16720,16620,5132
|
|
20231122,150700,30577418320,16720,16670,16720,16670,2460
|
|
20231122,150600,30536347710,16680,16700,16700,16670,1064
|
|
20231122,150500,30518597170,16700,16670,16700,16650,822
|
|
20231122,150400,30504904510,16690,16700,16700,16660,1351
|
|
20231122,150300,30482383140,16700,16670,16710,16660,2214
|
|
20231122,150200,30445447280,16670,16700,16710,16660,3211
|
|
20231122,150100,30391870580,16710,16740,16740,16690,3818
|
|
20231122,150000,30328071140,16740,16810,16820,16720,7148
|
|
20231122,145900,30208180150,16790,16790,16820,16790,4170
|
|
20231122,145800,30138099310,16800,16830,16840,16790,4687
|
|
20231122,145700,30059304620,16830,16750,16840,16750,11072
|
|
20231122,145600,29873256190,16780,16650,16820,16650,12653
|
|
20231122,145500,29661336270,16650,16610,16650,16610,2398
|
|
20231122,145400,29621458930,16620,16590,16620,16590,2056
|
|
20231122,145300,29587331440,16590,16600,16630,16580,389
|
|
20231122,145200,29580880860,16630,16560,16640,16550,1140
|
|
20231122,145100,29561957330,16550,16640,16650,16550,2518
|
|
20231122,145000,29520187100,16640,16650,16650,16640,469
|
|
20231122,144900,29512381090,16660,16650,16670,16650,1045
|
|
20231122,144800,29494974600,16650,16680,16680,16650,288
|
|
20231122,144700,29490172900,16690,16670,16690,16650,1154
|
|
20231122,144600,29470938940,16660,16710,16710,16660,1121
|
|
20231122,144500,29452232260,16710,16670,16720,16670,3829
|
|
20231122,144400,29388291410,16670,16640,16670,16640,929
|
|
20231122,144300,29372825790,16650,16630,16670,16630,1681
|
|
20231122,144200,29344839040,16650,16620,16650,16620,2153
|
|
20231122,144100,29309033640,16610,16590,16620,16590,857
|
|
20231122,144000,29294804320,16590,16570,16590,16560,738
|
|
20231122,143900,29282567560,16580,16570,16590,16560,903
|
|
20231122,143800,29267600100,16570,16560,16580,16560,1371
|
|
20231122,143700,29244883490,16560,16570,16570,16560,1616
|
|
20231122,143600,29218108710,16560,16570,16580,16560,445
|
|
20231122,143500,29210733020,16570,16520,16580,16520,2627
|
|
20231122,143400,29167299830,16520,16470,16530,16470,864
|
|
20231122,143300,29153038620,16460,16530,16540,16460,2870
|
|
20231122,143200,29105663220,16520,16560,16570,16520,1809
|
|
20231122,143100,29075752380,16570,16520,16570,16520,773
|
|
20231122,143000,29062969890,16500,16450,16520,16440,2667
|
|
20231122,142900,29019051850,16450,16530,16540,16450,8147
|
|
20231122,142800,28884634230,16540,16580,16580,16530,3741
|
|
20231122,142700,28822725220,16580,16570,16620,16560,1434
|
|
20231122,142600,28798953710,16570,16620,16630,16550,5806
|
|
20231122,142500,28702773930,16600,16700,16700,16600,3040
|
|
20231122,142400,28652142220,16700,16730,16730,16690,2466
|
|
20231122,142300,28610937100,16730,16690,16730,16690,1920
|
|
20231122,142200,28578857690,16690,16600,16690,16600,2299
|
|
20231122,142100,28540632720,16600,16560,16620,16550,3474
|
|
20231122,142000,28483046470,16560,16620,16630,16550,8680
|
|
20231122,141900,28339024550,16630,16670,16670,16620,2186
|
|
20231122,141800,28302670130,16670,16670,16670,16630,7251
|
|
20231122,141700,28181929240,16650,16730,16730,16650,6160
|
|
20231122,141600,28079123090,16710,16750,16760,16710,8552
|
|
20231122,141500,27936113620,16750,16760,16770,16750,1541
|
|
20231122,141400,27910292020,16760,16760,16800,16750,1795
|
|
20231122,141300,27880201250,16770,16800,16820,16760,360
|
|
20231122,141200,27874156420,16800,16740,16820,16740,1072
|
|
20231122,141100,27856172700,16750,16800,16800,16740,3130
|
|
20231122,141000,27803727490,16800,16860,16880,16780,2841
|
|
20231122,140900,27755928730,16860,16860,16890,16810,3976
|
|
20231122,140800,27688929950,16860,16860,16900,16860,3823
|
|
20231122,140700,27624390180,16890,16740,16920,16740,14468
|
|
20231122,140600,27380815850,16740,16760,16780,16740,4058
|
|
20231122,140500,27312814970,16750,16790,16800,16750,2846
|
|
20231122,140400,27265063410,16780,16780,16800,16730,3758
|
|
20231122,140300,27202055460,16780,16790,16820,16760,4059
|
|
20231122,140200,27133939240,16790,16720,16820,16680,7886
|
|
20231122,140100,27002097540,16740,16850,16870,16710,12466
|
|
20231122,140000,26793045010,16850,16880,16890,16850,1264
|
|
20231122,135900,26771724110,16880,16850,16880,16810,6265
|
|
20231122,135800,26666135920,16850,16860,16880,16840,3350
|
|
20231122,135700,26609663340,16890,16800,16890,16780,8654
|
|
20231122,135600,26463946770,16810,16930,16940,16800,13914
|
|
20231122,135500,26229326530,16940,16910,16970,16900,8849
|
|
20231122,135400,26079361890,16910,16860,16940,16860,7539
|
|
20231122,135300,25952036300,16890,16830,16960,16810,10425
|
|
20231122,135200,25776333080,16830,17010,17010,16830,22426
|
|
20231122,135100,25396528290,17010,16900,17050,16880,39070
|
|
20231122,135000,24733204530,16900,17070,17070,16820,47337
|
|
20231122,134900,23930689400,17070,16750,17100,16750,82086
|
|
20231122,134800,22541152220,16750,16660,16760,16640,4146
|
|
20231122,134700,22471789660,16660,16720,16730,16620,10240
|
|
20231122,134600,22300892490,16720,16750,16750,16710,7703
|
|
20231122,134500,22172014310,16740,16720,16750,16700,9250
|
|
20231122,134400,22017294740,16730,16730,16770,16720,15803
|
|
20231122,134300,21752680510,16730,16700,16750,16580,16234
|
|
20231122,134200,21481545050,16760,16610,16790,16590,22836
|
|
20231122,134100,21100061350,16610,16550,16620,16540,4789
|
|
20231122,134000,21020670380,16550,16650,16650,16540,7726
|
|
20231122,133900,20892611150,16650,16630,16660,16550,12579
|
|
20231122,133800,20683682440,16650,16580,16680,16580,14885
|
|
20231122,133700,20435928580,16580,16470,16660,16470,18073
|
|
20231122,133600,20136452060,16480,16450,16480,16450,2441
|
|
20231122,133500,20096254790,16460,16420,16460,16400,3588
|
|
20231122,133400,20037287070,16420,16400,16440,16400,1071
|
|
20231122,133300,20019704650,16400,16370,16400,16360,1033
|
|
20231122,133200,20002792110,16370,16390,16390,16350,2496
|
|
20231122,133100,19961948680,16390,16400,16410,16380,1359
|
|
20231122,133000,19939671960,16390,16450,16460,16390,4282
|
|
20231122,132900,19869282560,16450,16380,16450,16380,4044
|
|
20231122,132800,19802851510,16380,16430,16440,16380,2244
|
|
20231122,132700,19766015030,16450,16330,16450,16320,4851
|
|
20231122,132600,19686619040,16340,16320,16360,16310,2356
|
|
20231122,132500,19648140320,16310,16270,16350,16270,2355
|
|
20231122,132400,19609736190,16260,16230,16260,16210,1589
|
|
20231122,132300,19583936870,16210,16220,16220,16210,980
|
|
20231122,132200,19568042640,16210,16220,16220,16210,512
|
|
20231122,132100,19559739490,16220,16210,16230,16210,443
|
|
20231122,132000,19552552950,16210,16210,16210,16190,2649
|
|
20231122,131900,19509637000,16210,16200,16210,16200,268
|
|
20231122,131800,19505294960,16210,16220,16220,16200,433
|
|
20231122,131700,19498275530,16220,16210,16220,16210,50
|
|
20231122,131600,19497464830,16200,16230,16230,16200,1392
|
|
20231122,131500,19474908270,16230,16240,16240,16230,89
|
|
20231122,131400,19473463640,16240,16220,16250,16220,848
|
|
20231122,131300,19459694890,16220,16200,16220,16200,848
|
|
20231122,131200,19445954820,16200,16200,16210,16190,1780
|
|
20231122,131100,19417130910,16200,16200,16200,16190,776
|
|
20231122,131000,19404560710,16190,16200,16210,16190,1018
|
|
20231122,130900,19388070270,16210,16210,16210,16200,1087
|
|
20231122,130800,19370460000,16210,16210,16210,16210,484
|
|
20231122,130700,19362614360,16220,16220,16230,16220,315
|
|
20231122,130600,19357505040,16240,16240,16240,16220,236
|
|
20231122,130500,19353674180,16240,16240,16240,16210,333
|
|
20231122,130400,19348275740,16210,16230,16240,16210,408
|
|
20231122,130300,19341660710,16240,16240,16240,16230,118
|
|
20231122,130200,19339745290,16240,16240,16250,16230,283
|
|
20231122,130100,19335149660,16240,16250,16250,16210,269
|
|
20231122,130000,19330784650,16230,16230,16230,16210,438
|
|
20231122,125900,19323683800,16240,16260,16260,16230,2786
|
|
20231122,125800,19278413650,16260,16220,16270,16220,1912
|
|
20231122,125700,19247351170,16200,16190,16220,16190,491
|
|
20231122,125600,19239398490,16200,16200,16220,16190,239
|
|
20231122,125500,19235528600,16200,16190,16200,16190,300
|
|
20231122,125400,19230670990,16180,16180,16190,16170,548
|
|
20231122,125300,19221804440,16180,16180,16190,16170,1145
|
|
20231122,125200,19203287510,16190,16190,16190,16170,148
|
|
20231122,125100,19200893020,16170,16170,16220,16170,251
|
|
20231122,125000,19196828500,16170,16160,16170,16150,788
|
|
20231122,124900,19184094220,16160,16160,16160,16150,324
|
|
20231122,124800,19178860960,16150,16160,16170,16150,1459
|
|
20231122,124700,19155292270,16160,16170,16190,16160,2136
|
|
20231122,124600,19120761930,16170,16190,16190,16170,2753
|
|
20231122,124500,19076232040,16190,16190,16190,16180,512
|
|
20231122,124400,19067947180,16190,16190,16190,16180,1314
|
|
20231122,124300,19046677590,16200,16190,16200,16190,695
|
|
20231122,124200,19035423640,16190,16190,16200,16190,991
|
|
20231122,124100,19019372180,16190,16200,16200,16190,402
|
|
20231122,124000,19012863030,16200,16190,16200,16180,316
|
|
20231122,123900,19007747320,16190,16190,16190,16180,316
|
|
20231122,123800,19002634100,16180,16190,16190,16180,799
|
|
20231122,123700,18989701300,16190,16200,16200,16180,798
|
|
20231122,123600,18976784620,16190,16220,16220,16190,4437
|
|
20231122,123500,18904906840,16220,16220,16220,16210,466
|
|
20231122,123400,18897351480,16220,16220,16230,16210,341
|
|
20231122,123300,18891820510,16220,16220,16220,16220,219
|
|
20231122,123200,18888268330,16210,16240,16240,16210,1760
|
|
20231122,123100,18859702010,16230,16210,16250,16210,1069
|
|
20231122,123000,18842349670,16210,16250,16250,16210,882
|
|
20231122,122900,18828035810,16250,16210,16250,16210,406
|
|
20231122,122800,18821446610,16210,16210,16210,16200,1858
|
|
20231122,122700,18791331220,16210,16200,16210,16190,1243
|
|
20231122,122600,18771198470,16200,16220,16220,16200,801
|
|
20231122,122500,18758217640,16200,16210,16210,16200,260
|
|
20231122,122400,18754004610,16210,16210,16230,16200,940
|
|
20231122,122300,18738763140,16210,16230,16240,16210,579
|
|
20231122,122200,18729370020,16230,16240,16240,16230,369
|
|
20231122,122100,18723380990,16240,16230,16240,16230,283
|
|
20231122,122000,18718787370,16230,16210,16240,16210,493
|
|
20231122,121900,18710788290,16210,16200,16210,16180,1622
|
|
20231122,121800,18684526320,16180,16240,16240,16180,2306
|
|
20231122,121700,18647161110,16240,16240,16250,16230,411
|
|
20231122,121600,18640485760,16250,16240,16250,16230,265
|
|
20231122,121500,18636181890,16240,16240,16240,16230,302
|
|
20231122,121400,18631279260,16240,16250,16260,16230,1358
|
|
20231122,121300,18609216950,16250,16260,16260,16250,419
|
|
20231122,121200,18602404490,16250,16240,16250,16230,574
|
|
20231122,121100,18593080430,16240,16240,16250,16240,195
|
|
20231122,121000,18589913590,16250,16210,16250,16200,2020
|
|
20231122,120900,18557142130,16210,16210,16210,16200,624
|
|
20231122,120800,18547029080,16210,16210,16220,16210,1241
|
|
20231122,120700,18526903020,16220,16220,16220,16210,474
|
|
20231122,120600,18519218120,16220,16220,16240,16220,311
|
|
20231122,120500,18514170610,16220,16210,16230,16210,368
|
|
20231122,120400,18508202510,16220,16230,16230,16210,1702
|
|
20231122,120300,18480606470,16230,16220,16250,16210,810
|
|
20231122,120200,18467462260,16220,16260,16260,16190,1559
|
|
20231122,120100,18442172790,16270,16220,16280,16220,585
|
|
20231122,120000,18432669530,16230,16200,16230,16190,1857
|
|
20231122,115900,18402587460,16190,16200,16200,16190,1202
|
|
20231122,115800,18383126700,16190,16220,16220,16190,538
|
|
20231122,115700,18374412950,16210,16210,16220,16200,819
|
|
20231122,115600,18361140410,16210,16220,16220,16210,141
|
|
20231122,115500,18358854770,16200,16200,16220,16200,255
|
|
20231122,115400,18354723470,16200,16220,16230,16180,745
|
|
20231122,115300,18342651020,16220,16260,16260,16210,409
|
|
20231122,115200,18336009520,16260,16210,16260,16210,1486
|
|
20231122,115100,18311908840,16210,16170,16210,16170,478
|
|
20231122,115000,18304175060,16180,16200,16210,16170,3554
|
|
20231122,114900,18246648740,16210,16200,16220,16200,1324
|
|
20231122,114800,18225194300,16210,16210,16230,16200,1963
|
|
20231122,114700,18193377860,16210,16230,16230,16210,720
|
|
20231122,114600,18181700290,16230,16220,16230,16220,235
|
|
20231122,114500,18177887500,16210,16230,16240,16210,654
|
|
20231122,114400,18167273730,16240,16260,16260,16240,329
|
|
20231122,114300,18161926540,16280,16250,16280,16250,600
|
|
20231122,114200,18152163880,16250,16220,16260,16210,1800
|
|
20231122,114100,18122950800,16210,16210,16220,16200,1326
|
|
20231122,114000,18101467320,16210,16200,16220,16190,1734
|
|
20231122,113900,18073369290,16190,16220,16250,16180,4641
|
|
20231122,113800,17998189460,16220,16220,16260,16220,1592
|
|
20231122,113700,17972354000,16220,16250,16260,16210,2935
|
|
20231122,113600,17924749400,16240,16270,16270,16240,983
|
|
20231122,113500,17908772780,16260,16280,16290,16220,3361
|
|
20231122,113400,17854187260,16250,16330,16330,16250,8627
|
|
20231122,113300,17713737690,16300,16320,16330,16300,2735
|
|
20231122,113200,17669120310,16320,16350,16350,16320,1862
|
|
20231122,113100,17638705840,16340,16330,16340,16330,957
|
|
20231122,113000,17623076930,16310,16330,16340,16310,2558
|
|
20231122,112900,17581314600,16330,16340,16350,16320,1520
|
|
20231122,112800,17556486810,16350,16330,16350,16320,650
|
|
20231122,112700,17545863990,16320,16360,16360,16320,4682
|
|
20231122,112600,17469358170,16360,16380,16390,16360,2170
|
|
20231122,112500,17433827030,16390,16400,16400,16380,686
|
|
20231122,112400,17422585660,16400,16410,16420,16400,1160
|
|
20231122,112300,17403552870,16420,16420,16430,16410,1439
|
|
20231122,112200,17379926180,16430,16430,16430,16420,467
|
|
20231122,112100,17372256730,16420,16430,16440,16420,1352
|
|
20231122,112000,17350043370,16440,16440,16440,16430,760
|
|
20231122,111900,17337555900,16430,16420,16440,16410,771
|
|
20231122,111800,17324897230,16410,16430,16440,16410,1758
|
|
20231122,111700,17296036690,16430,16410,16430,16410,1008
|
|
20231122,111600,17279486640,16420,16410,16420,16400,1213
|
|
20231122,111500,17259582790,16410,16420,16430,16410,1546
|
|
20231122,111400,17234194520,16420,16430,16440,16420,246
|
|
20231122,111300,17230152630,16430,16440,16440,16430,217
|
|
20231122,111200,17226587220,16440,16440,16440,16430,255
|
|
20231122,111100,17222397280,16440,16410,16440,16410,519
|
|
20231122,111000,17213872300,16410,16410,16430,16400,497
|
|
20231122,110900,17205716920,16410,16420,16420,16410,865
|
|
20231122,110800,17191521580,16420,16440,16450,16420,2415
|
|
20231122,110700,17151854230,16450,16450,16450,16440,454
|
|
20231122,110600,17144389710,16450,16450,16460,16440,731
|
|
20231122,110500,17132365370,16450,16420,16460,16420,332
|
|
20231122,110400,17126913310,16420,16460,16470,16410,612
|
|
20231122,110300,17116856580,16460,16430,16480,16390,1398
|
|
20231122,110200,17093841310,16440,16440,16440,16390,72
|
|
20231122,110100,17092660070,16390,16400,16400,16380,1189
|
|
20231122,110000,17073175870,16400,16440,16450,16370,1942
|
|
20231122,105900,17041315040,16440,16430,16440,16430,700
|
|
20231122,105800,17029811550,16430,16410,16430,16380,1290
|
|
20231122,105700,17008629150,16380,16410,16420,16380,3188
|
|
20231122,105600,16956351570,16410,16430,16470,16410,1476
|
|
20231122,105500,16932109900,16440,16450,16470,16440,1681
|
|
20231122,105400,16904456740,16460,16480,16490,16460,1721
|
|
20231122,105300,16876090730,16480,16480,16490,16460,1054
|
|
20231122,105200,16858727710,16480,16410,16480,16410,1879
|
|
20231122,105100,16827799220,16420,16420,16430,16410,566
|
|
20231122,105000,16818504300,16400,16420,16420,16380,308
|
|
20231122,104900,16813449030,16370,16420,16420,16360,1317
|
|
20231122,104800,16791850230,16420,16350,16420,16350,1263
|
|
20231122,104700,16771163050,16350,16370,16370,16350,1840
|
|
20231122,104600,16741064630,16370,16370,16380,16350,1028
|
|
20231122,104500,16724244750,16370,16370,16380,16360,1162
|
|
20231122,104400,16705224660,16380,16380,16380,16360,3084
|
|
20231122,104300,16654744140,16380,16440,16440,16380,6628
|
|
20231122,104200,16545973650,16450,16460,16460,16450,1531
|
|
20231122,104100,16520787980,16460,16470,16470,16460,361
|
|
20231122,104000,16514844080,16470,16430,16480,16430,1762
|
|
20231122,103900,16485852770,16430,16450,16450,16430,966
|
|
20231122,103800,16469974720,16450,16440,16450,16440,394
|
|
20231122,103700,16463496330,16450,16460,16460,16440,1241
|
|
20231122,103600,16443083660,16450,16450,16450,16440,922
|
|
20231122,103500,16427920420,16440,16430,16450,16420,941
|
|
20231122,103400,16412459080,16430,16410,16440,16410,952
|
|
20231122,103300,16396825650,16440,16440,16460,16420,1893
|
|
20231122,103200,16365721540,16440,16440,16460,16420,1418
|
|
20231122,103100,16342417120,16440,16430,16450,16410,682
|
|
20231122,103000,16331208250,16420,16400,16430,16390,1943
|
|
20231122,102900,16299349000,16410,16420,16420,16390,1362
|
|
20231122,102800,16277006550,16430,16370,16450,16370,3138
|
|
20231122,102700,16225589290,16360,16340,16360,16320,4900
|
|
20231122,102600,16145496250,16340,16360,16370,16300,8652
|
|
20231122,102500,16004256090,16370,16440,16450,16360,13339
|
|
20231122,102400,15785552530,16450,16470,16470,16440,2938
|
|
20231122,102300,15737216100,16470,16470,16480,16460,1020
|
|
20231122,102200,15720415700,16470,16490,16500,16470,2708
|
|
20231122,102100,15675797210,16490,16510,16520,16440,8162
|
|
20231122,102000,15541270920,16520,16600,16600,16520,15315
|
|
20231122,101900,15287600080,16600,16630,16680,16600,5219
|
|
20231122,101800,15200829340,16630,16630,16640,16620,3830
|
|
20231122,101700,15137148500,16630,16640,16650,16630,3034
|
|
20231122,101600,15086671590,16640,16650,16690,16640,2179
|
|
20231122,101500,15050378710,16650,16680,16690,16630,4200
|
|
20231122,101400,14980426240,16670,16690,16700,16640,1700
|
|
20231122,101300,14952085770,16700,16670,16700,16630,5028
|
|
20231122,101200,14868383810,16670,16720,16740,16650,9711
|
|
20231122,101100,14706294130,16750,16790,16800,16710,5160
|
|
20231122,101000,14619841380,16790,16740,16820,16690,7812
|
|
20231122,100900,14489135500,16740,16780,16910,16690,18527
|
|
20231122,100800,14177390380,16760,16700,16890,16660,41580
|
|
20231122,100700,13480877250,16700,16650,16960,16620,50103
|
|
20231122,100600,12638197240,16650,16670,16670,16600,7333
|
|
20231122,100500,12516245890,16670,16650,16700,16650,5494
|
|
20231122,100400,12424680340,16660,16740,16740,16650,2446
|
|
20231122,100300,12383890860,16740,16690,16750,16680,5312
|
|
20231122,100200,12295170130,16690,16690,16690,16580,15516
|
|
20231122,100100,12037335410,16690,16820,16820,16650,8304
|
|
20231122,100000,11898376300,16830,16810,16850,16770,10558
|
|
20231122,095900,11720976720,16820,16840,16900,16810,12288
|
|
20231122,095800,11513830860,16850,16790,16860,16780,6722
|
|
20231122,095700,11400696230,16790,16780,16820,16760,7531
|
|
20231122,095600,11274244840,16790,16790,16810,16730,5392
|
|
20231122,095500,11183848810,16790,16840,16860,16790,19027
|
|
20231122,095400,10863547390,16830,16720,16840,16720,9191
|
|
20231122,095300,10709136300,16720,16710,16730,16640,16234
|
|
20231122,095200,10438510510,16720,16820,16830,16720,23337
|
|
20231122,095100,10046983870,16820,16820,16950,16810,51592
|
|
20231122,095000,9176226280,16830,16760,16880,16760,39740
|
|
20231122,094900,8507435750,16770,16740,16780,16670,22867
|
|
20231122,094800,8125413270,16740,16530,16740,16510,33363
|
|
20231122,094700,7571583820,16530,16430,16530,16420,3844
|
|
20231122,094600,7508269540,16420,16430,16440,16390,1862
|
|
20231122,094500,7477698490,16430,16380,16450,16320,2748
|
|
20231122,094400,7432683680,16370,16490,16490,16340,6578
|
|
20231122,094300,7324641130,16490,16550,16560,16480,7031
|
|
20231122,094200,7208528500,16550,16380,16560,16380,15427
|
|
20231122,094100,6953855240,16380,16280,16500,16270,13269
|
|
20231122,094000,6736532790,16280,16300,16330,16280,3235
|
|
20231122,093900,6683826660,16300,16280,16320,16280,4557
|
|
20231122,093800,6609537330,16290,16340,16340,16290,5310
|
|
20231122,093700,6522928670,16340,16360,16380,16330,5117
|
|
20231122,093600,6439254580,16360,16390,16390,16350,2107
|
|
20231122,093500,6404761630,16390,16370,16390,16360,4023
|
|
20231122,093400,6338901860,16370,16360,16380,16310,5215
|
|
20231122,093300,6253619510,16360,16440,16440,16360,5989
|
|
20231122,093200,6155410200,16430,16490,16500,16430,6364
|
|
20231122,093100,6050577090,16480,16530,16530,16480,4756
|
|
20231122,093000,5972119010,16530,16510,16550,16500,3119
|
|
20231122,092900,5920586970,16520,16490,16580,16480,6960
|
|
20231122,092800,5805540440,16460,16440,16490,16430,5463
|
|
20231122,092700,5715727920,16440,16520,16520,16440,9304
|
|
20231122,092600,5562431930,16510,16550,16630,16500,20989
|
|
20231122,092500,5214606280,16550,16480,16570,16470,16407
|
|
20231122,092400,4943452320,16470,16430,16560,16410,36416
|
|
20231122,092300,4342498000,16430,16330,16430,16330,8425
|
|
20231122,092200,4204439030,16340,16300,16350,16290,4302
|
|
20231122,092100,4134226280,16290,16300,16310,16250,4649
|
|
20231122,092000,4058447720,16300,16240,16310,16190,3570
|
|
20231122,091900,4000424920,16240,16220,16240,16150,5887
|
|
20231122,091800,3905078170,16230,16200,16270,16200,5307
|
|
20231122,091700,3819011880,16200,16240,16260,16190,4091
|
|
20231122,091600,3752660710,16220,16270,16270,16200,4033
|
|
20231122,091500,3687197710,16270,16270,16290,16260,2414
|
|
20231122,091400,3647922170,16270,16260,16300,16210,3378
|
|
20231122,091300,3593018960,16260,16200,16300,16190,10808
|
|
20231122,091200,3417178090,16190,16180,16230,16170,7224
|
|
20231122,091100,3300220070,16180,16160,16180,16140,3979
|
|
20231122,091000,3235937450,16170,16150,16180,16140,8101
|
|
20231122,090900,3105056090,16160,16200,16200,16150,8233
|
|
20231122,090800,2971847110,16200,16270,16270,16200,5529
|
|
20231122,090700,2882066790,16270,16260,16300,16250,4333
|
|
20231122,090600,2811556210,16270,16370,16380,16250,24327
|
|
20231122,090500,2414016900,16370,16280,16410,16280,14571
|
|
20231122,090400,2175315830,16320,16180,16360,16120,19086
|
|
20231122,090300,1865220000,16150,16370,16380,16150,17157
|
|
20231122,090200,1585702430,16380,16410,16450,16350,27508
|
|
20231122,090100,1134535290,16420,16270,16440,16270,28544
|
|
20231122,090000,667566820,16280,16250,16280,16230,36267
|