754 lines
41 KiB
CSV
754 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,213100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,213000,24519812830,17780,17780,17780,17780,0
|
|
20231127,212900,24519812830,17780,17780,17780,17780,0
|
|
20231127,212800,24519812830,17780,17780,17780,17780,0
|
|
20231127,212700,24519812830,17780,17780,17780,17780,0
|
|
20231127,212600,24519812830,17780,17780,17780,17780,0
|
|
20231127,212500,24519812830,17780,17780,17780,17780,0
|
|
20231127,212400,24519812830,17780,17780,17780,17780,0
|
|
20231127,212300,24519812830,17780,17780,17780,17780,0
|
|
20231127,212200,24519812830,17780,17780,17780,17780,0
|
|
20231127,212100,24519812830,17780,17780,17780,17780,0
|
|
20231127,212000,24519812830,17780,17780,17780,17780,0
|
|
20231127,211900,24519812830,17780,17780,17780,17780,0
|
|
20231127,211800,24519812830,17780,17780,17780,17780,0
|
|
20231127,211700,24519812830,17780,17780,17780,17780,0
|
|
20231127,211600,24519812830,17780,17780,17780,17780,0
|
|
20231127,211500,24519812830,17780,17780,17780,17780,0
|
|
20231127,211400,24519812830,17780,17780,17780,17780,0
|
|
20231127,211300,24519812830,17780,17780,17780,17780,0
|
|
20231127,211200,24519812830,17780,17780,17780,17780,0
|
|
20231127,211100,24519812830,17780,17780,17780,17780,0
|
|
20231127,211000,24519812830,17780,17780,17780,17780,0
|
|
20231127,210900,24519812830,17780,17780,17780,17780,0
|
|
20231127,210800,24519812830,17780,17780,17780,17780,0
|
|
20231127,210700,24519812830,17780,17780,17780,17780,0
|
|
20231127,210600,24519812830,17780,17780,17780,17780,0
|
|
20231127,210500,24519812830,17780,17780,17780,17780,0
|
|
20231127,210400,24519812830,17780,17780,17780,17780,0
|
|
20231127,210300,24519812830,17780,17780,17780,17780,0
|
|
20231127,210200,24519812830,17780,17780,17780,17780,0
|
|
20231127,210100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,210000,24519812830,17780,17780,17780,17780,0
|
|
20231127,205900,24519812830,17780,17780,17780,17780,0
|
|
20231127,205800,24519812830,17780,17780,17780,17780,0
|
|
20231127,205700,24519812830,17780,17780,17780,17780,0
|
|
20231127,205600,24519812830,17780,17780,17780,17780,0
|
|
20231127,205500,24519812830,17780,17780,17780,17780,0
|
|
20231127,205400,24519812830,17780,17780,17780,17780,0
|
|
20231127,205300,24519812830,17780,17780,17780,17780,0
|
|
20231127,205200,24519812830,17780,17780,17780,17780,0
|
|
20231127,205100,24519812830,17780,17780,17780,17780,0
|
|
20231127,205000,24519812830,17780,17780,17780,17780,0
|
|
20231127,204900,24519812830,17780,17780,17780,17780,0
|
|
20231127,204800,24519812830,17780,17780,17780,17780,0
|
|
20231127,204700,24519812830,17780,17780,17780,17780,0
|
|
20231127,204600,24519812830,17780,17780,17780,17780,0
|
|
20231127,204500,24519812830,17780,17780,17780,17780,0
|
|
20231127,204400,24519812830,17780,17780,17780,17780,0
|
|
20231127,204300,24519812830,17780,17780,17780,17780,0
|
|
20231127,204200,24519812830,17780,17780,17780,17780,0
|
|
20231127,204100,24519812830,17780,17780,17780,17780,0
|
|
20231127,204000,24519812830,17780,17780,17780,17780,0
|
|
20231127,203900,24519812830,17780,17780,17780,17780,0
|
|
20231127,203800,24519812830,17780,17780,17780,17780,0
|
|
20231127,203700,24519812830,17780,17780,17780,17780,0
|
|
20231127,203600,24519812830,17780,17780,17780,17780,0
|
|
20231127,203500,24519812830,17780,17780,17780,17780,0
|
|
20231127,203400,24519812830,17780,17780,17780,17780,0
|
|
20231127,203300,24519812830,17780,17780,17780,17780,0
|
|
20231127,203200,24519812830,17780,17780,17780,17780,0
|
|
20231127,203100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,203000,24519812830,17780,17780,17780,17780,0
|
|
20231127,202900,24519812830,17780,17780,17780,17780,0
|
|
20231127,202800,24519812830,17780,17780,17780,17780,0
|
|
20231127,202700,24519812830,17780,17780,17780,17780,0
|
|
20231127,202600,24519812830,17780,17780,17780,17780,0
|
|
20231127,202500,24519812830,17780,17780,17780,17780,0
|
|
20231127,202400,24519812830,17780,17780,17780,17780,0
|
|
20231127,202300,24519812830,17780,17780,17780,17780,0
|
|
20231127,202200,24519812830,17780,17780,17780,17780,0
|
|
20231127,202100,24519812830,17780,17780,17780,17780,0
|
|
20231127,202000,24519812830,17780,17780,17780,17780,0
|
|
20231127,201900,24519812830,17780,17780,17780,17780,0
|
|
20231127,201800,24519812830,17780,17780,17780,17780,0
|
|
20231127,201700,24519812830,17780,17780,17780,17780,0
|
|
20231127,201600,24519812830,17780,17780,17780,17780,0
|
|
20231127,201500,24519812830,17780,17780,17780,17780,0
|
|
20231127,201400,24519812830,17780,17780,17780,17780,0
|
|
20231127,201300,24519812830,17780,17780,17780,17780,0
|
|
20231127,201200,24519812830,17780,17780,17780,17780,0
|
|
20231127,201100,24519812830,17780,17780,17780,17780,0
|
|
20231127,201000,24519812830,17780,17780,17780,17780,0
|
|
20231127,200900,24519812830,17780,17780,17780,17780,0
|
|
20231127,200800,24519812830,17780,17780,17780,17780,0
|
|
20231127,200700,24519812830,17780,17780,17780,17780,0
|
|
20231127,200600,24519812830,17780,17780,17780,17780,0
|
|
20231127,200500,24519812830,17780,17780,17780,17780,0
|
|
20231127,200400,24519812830,17780,17780,17780,17780,0
|
|
20231127,200300,24519812830,17780,17780,17780,17780,0
|
|
20231127,200200,24519812830,17780,17780,17780,17780,0
|
|
20231127,200100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,200000,24519812830,17780,17780,17780,17780,0
|
|
20231127,195900,24519812830,17780,17780,17780,17780,0
|
|
20231127,195800,24519812830,17780,17780,17780,17780,0
|
|
20231127,195700,24519812830,17780,17780,17780,17780,0
|
|
20231127,195600,24519812830,17780,17780,17780,17780,0
|
|
20231127,195500,24519812830,17780,17780,17780,17780,0
|
|
20231127,195400,24519812830,17780,17780,17780,17780,0
|
|
20231127,195300,24519812830,17780,17780,17780,17780,0
|
|
20231127,195200,24519812830,17780,17780,17780,17780,0
|
|
20231127,195100,24519812830,17780,17780,17780,17780,0
|
|
20231127,195000,24519812830,17780,17780,17780,17780,0
|
|
20231127,194900,24519812830,17780,17780,17780,17780,0
|
|
20231127,194800,24519812830,17780,17780,17780,17780,0
|
|
20231127,194700,24519812830,17780,17780,17780,17780,0
|
|
20231127,194600,24519812830,17780,17780,17780,17780,0
|
|
20231127,194500,24519812830,17780,17780,17780,17780,0
|
|
20231127,194400,24519812830,17780,17780,17780,17780,0
|
|
20231127,194300,24519812830,17780,17780,17780,17780,0
|
|
20231127,194200,24519812830,17780,17780,17780,17780,0
|
|
20231127,194100,24519812830,17780,17780,17780,17780,0
|
|
20231127,194000,24519812830,17780,17780,17780,17780,0
|
|
20231127,193900,24519812830,17780,17780,17780,17780,0
|
|
20231127,193800,24519812830,17780,17780,17780,17780,0
|
|
20231127,193700,24519812830,17780,17780,17780,17780,0
|
|
20231127,193600,24519812830,17780,17780,17780,17780,0
|
|
20231127,193500,24519812830,17780,17780,17780,17780,0
|
|
20231127,193400,24519812830,17780,17780,17780,17780,0
|
|
20231127,193300,24519812830,17780,17780,17780,17780,0
|
|
20231127,193200,24519812830,17780,17780,17780,17780,0
|
|
20231127,193100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,193000,24519812830,17780,17780,17780,17780,0
|
|
20231127,192900,24519812830,17780,17780,17780,17780,0
|
|
20231127,192800,24519812830,17780,17780,17780,17780,0
|
|
20231127,192700,24519812830,17780,17780,17780,17780,0
|
|
20231127,192600,24519812830,17780,17780,17780,17780,0
|
|
20231127,192500,24519812830,17780,17780,17780,17780,0
|
|
20231127,192400,24519812830,17780,17780,17780,17780,0
|
|
20231127,192300,24519812830,17780,17780,17780,17780,0
|
|
20231127,192200,24519812830,17780,17780,17780,17780,0
|
|
20231127,192100,24519812830,17780,17780,17780,17780,0
|
|
20231127,192000,24519812830,17780,17780,17780,17780,0
|
|
20231127,191900,24519812830,17780,17780,17780,17780,0
|
|
20231127,191800,24519812830,17780,17780,17780,17780,0
|
|
20231127,191700,24519812830,17780,17780,17780,17780,0
|
|
20231127,191600,24519812830,17780,17780,17780,17780,0
|
|
20231127,191500,24519812830,17780,17780,17780,17780,0
|
|
20231127,191400,24519812830,17780,17780,17780,17780,0
|
|
20231127,191300,24519812830,17780,17780,17780,17780,0
|
|
20231127,191200,24519812830,17780,17780,17780,17780,0
|
|
20231127,191100,24519812830,17780,17780,17780,17780,0
|
|
20231127,191000,24519812830,17780,17780,17780,17780,0
|
|
20231127,190900,24519812830,17780,17780,17780,17780,0
|
|
20231127,190800,24519812830,17780,17780,17780,17780,0
|
|
20231127,190700,24519812830,17780,17780,17780,17780,0
|
|
20231127,190600,24519812830,17780,17780,17780,17780,0
|
|
20231127,190500,24519812830,17780,17780,17780,17780,0
|
|
20231127,190400,24519812830,17780,17780,17780,17780,0
|
|
20231127,190300,24519812830,17780,17780,17780,17780,0
|
|
20231127,190200,24519812830,17780,17780,17780,17780,0
|
|
20231127,190100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,190000,24519812830,17780,17780,17780,17780,0
|
|
20231127,185900,24519812830,17780,17780,17780,17780,0
|
|
20231127,185800,24519812830,17780,17780,17780,17780,0
|
|
20231127,185700,24519812830,17780,17780,17780,17780,0
|
|
20231127,185600,24519812830,17780,17780,17780,17780,0
|
|
20231127,185500,24519812830,17780,17780,17780,17780,0
|
|
20231127,185400,24519812830,17780,17780,17780,17780,0
|
|
20231127,185300,24519812830,17780,17780,17780,17780,0
|
|
20231127,185200,24519812830,17780,17780,17780,17780,0
|
|
20231127,185100,24519812830,17780,17780,17780,17780,0
|
|
20231127,185000,24519812830,17780,17780,17780,17780,0
|
|
20231127,184900,24519812830,17780,17780,17780,17780,0
|
|
20231127,184800,24519812830,17780,17780,17780,17780,0
|
|
20231127,184700,24519812830,17780,17780,17780,17780,0
|
|
20231127,184600,24519812830,17780,17780,17780,17780,0
|
|
20231127,184500,24519812830,17780,17780,17780,17780,0
|
|
20231127,184400,24519812830,17780,17780,17780,17780,0
|
|
20231127,184300,24519812830,17780,17780,17780,17780,0
|
|
20231127,184200,24519812830,17780,17780,17780,17780,0
|
|
20231127,184100,24519812830,17780,17780,17780,17780,0
|
|
20231127,184000,24519812830,17780,17780,17780,17780,0
|
|
20231127,183900,24519812830,17780,17780,17780,17780,0
|
|
20231127,183800,24519812830,17780,17780,17780,17780,0
|
|
20231127,183700,24519812830,17780,17780,17780,17780,0
|
|
20231127,183600,24519812830,17780,17780,17780,17780,0
|
|
20231127,183500,24519812830,17780,17780,17780,17780,0
|
|
20231127,183400,24519812830,17780,17780,17780,17780,0
|
|
20231127,183300,24519812830,17780,17780,17780,17780,0
|
|
20231127,183200,24519812830,17780,17780,17780,17780,0
|
|
20231127,183100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,183000,24519812830,17780,17780,17780,17780,0
|
|
20231127,182900,24519812830,17780,17780,17780,17780,0
|
|
20231127,182800,24519812830,17780,17780,17780,17780,0
|
|
20231127,182700,24519812830,17780,17780,17780,17780,0
|
|
20231127,182600,24519812830,17780,17780,17780,17780,0
|
|
20231127,182500,24519812830,17780,17780,17780,17780,0
|
|
20231127,182400,24519812830,17780,17780,17780,17780,0
|
|
20231127,182300,24519812830,17780,17780,17780,17780,0
|
|
20231127,182200,24519812830,17780,17780,17780,17780,0
|
|
20231127,182100,24519812830,17780,17780,17780,17780,0
|
|
20231127,182000,24519812830,17780,17780,17780,17780,0
|
|
20231127,181900,24519812830,17780,17780,17780,17780,0
|
|
20231127,181800,24519812830,17780,17780,17780,17780,0
|
|
20231127,181700,24519812830,17780,17780,17780,17780,0
|
|
20231127,181600,24519812830,17780,17780,17780,17780,0
|
|
20231127,181500,24519812830,17780,17780,17780,17780,0
|
|
20231127,181400,24519812830,17780,17780,17780,17780,0
|
|
20231127,181300,24519812830,17780,17780,17780,17780,0
|
|
20231127,181200,24519812830,17780,17780,17780,17780,0
|
|
20231127,181100,24519812830,17780,17780,17780,17780,0
|
|
20231127,181000,24519812830,17780,17780,17780,17780,0
|
|
20231127,180900,24519812830,17780,17780,17780,17780,0
|
|
20231127,180800,24519812830,17780,17780,17780,17780,0
|
|
20231127,180700,24519812830,17780,17780,17780,17780,0
|
|
20231127,180600,24519812830,17780,17780,17780,17780,0
|
|
20231127,180500,24519812830,17780,17780,17780,17780,0
|
|
20231127,180400,24519812830,17780,17780,17780,17780,0
|
|
20231127,180300,24519812830,17780,17780,17780,17780,0
|
|
20231127,180200,24519812830,17780,17780,17780,17780,0
|
|
20231127,180100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,180000,24519812830,17780,17780,17780,17780,0
|
|
20231127,175900,24519812830,17780,17780,17780,17780,0
|
|
20231127,175800,24519812830,17780,17780,17780,17780,0
|
|
20231127,175700,24519812830,17780,17780,17780,17780,0
|
|
20231127,175600,24519812830,17780,17780,17780,17780,0
|
|
20231127,175500,24519812830,17780,17780,17780,17780,0
|
|
20231127,175400,24519812830,17780,17780,17780,17780,0
|
|
20231127,175300,24519812830,17780,17780,17780,17780,0
|
|
20231127,175200,24519812830,17780,17780,17780,17780,0
|
|
20231127,175100,24519812830,17780,17780,17780,17780,0
|
|
20231127,175000,24519812830,17780,17780,17780,17780,0
|
|
20231127,174900,24519812830,17780,17780,17780,17780,0
|
|
20231127,174800,24519812830,17780,17780,17780,17780,0
|
|
20231127,174700,24519812830,17780,17780,17780,17780,0
|
|
20231127,174600,24519812830,17780,17780,17780,17780,0
|
|
20231127,174500,24519812830,17780,17780,17780,17780,0
|
|
20231127,174400,24519812830,17780,17780,17780,17780,0
|
|
20231127,174300,24519812830,17780,17780,17780,17780,0
|
|
20231127,174200,24519812830,17780,17780,17780,17780,0
|
|
20231127,174100,24519812830,17780,17780,17780,17780,0
|
|
20231127,174000,24519812830,17780,17780,17780,17780,0
|
|
20231127,173900,24519812830,17780,17780,17780,17780,0
|
|
20231127,173800,24519812830,17780,17780,17780,17780,0
|
|
20231127,173700,24519812830,17780,17780,17780,17780,0
|
|
20231127,173600,24519812830,17780,17780,17780,17780,0
|
|
20231127,173500,24519812830,17780,17780,17780,17780,0
|
|
20231127,173400,24519812830,17780,17780,17780,17780,0
|
|
20231127,173300,24519812830,17780,17780,17780,17780,0
|
|
20231127,173200,24519812830,17780,17780,17780,17780,0
|
|
20231127,173100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,173000,24519812830,17780,17780,17780,17780,0
|
|
20231127,172900,24519812830,17780,17780,17780,17780,0
|
|
20231127,172800,24519812830,17780,17780,17780,17780,0
|
|
20231127,172700,24519812830,17780,17780,17780,17780,0
|
|
20231127,172600,24519812830,17780,17780,17780,17780,0
|
|
20231127,172500,24519812830,17780,17780,17780,17780,0
|
|
20231127,172400,24519812830,17780,17780,17780,17780,0
|
|
20231127,172300,24519812830,17780,17780,17780,17780,0
|
|
20231127,172200,24519812830,17780,17780,17780,17780,0
|
|
20231127,172100,24519812830,17780,17780,17780,17780,0
|
|
20231127,172000,24519812830,17780,17780,17780,17780,0
|
|
20231127,171900,24519812830,17780,17780,17780,17780,0
|
|
20231127,171800,24519812830,17780,17780,17780,17780,0
|
|
20231127,171700,24519812830,17780,17780,17780,17780,0
|
|
20231127,171600,24519812830,17780,17780,17780,17780,0
|
|
20231127,171500,24519812830,17780,17780,17780,17780,0
|
|
20231127,171400,24519812830,17780,17780,17780,17780,0
|
|
20231127,171300,24519812830,17780,17780,17780,17780,0
|
|
20231127,171200,24519812830,17780,17780,17780,17780,0
|
|
20231127,171100,24519812830,17780,17780,17780,17780,0
|
|
20231127,171000,24519812830,17780,17780,17780,17780,0
|
|
20231127,170900,24519812830,17780,17780,17780,17780,0
|
|
20231127,170800,24519812830,17780,17780,17780,17780,0
|
|
20231127,170700,24519812830,17780,17780,17780,17780,0
|
|
20231127,170600,24519812830,17780,17780,17780,17780,0
|
|
20231127,170500,24519812830,17780,17780,17780,17780,0
|
|
20231127,170400,24519812830,17780,17780,17780,17780,0
|
|
20231127,170300,24519812830,17780,17780,17780,17780,0
|
|
20231127,170200,24519812830,17780,17780,17780,17780,0
|
|
20231127,170100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,170000,24519812830,17780,17780,17780,17780,0
|
|
20231127,165900,24519812830,17780,17780,17780,17780,0
|
|
20231127,165800,24519812830,17780,17780,17780,17780,0
|
|
20231127,165700,24519812830,17780,17780,17780,17780,0
|
|
20231127,165600,24519812830,17780,17780,17780,17780,0
|
|
20231127,165500,24519812830,17780,17780,17780,17780,0
|
|
20231127,165400,24519812830,17780,17780,17780,17780,0
|
|
20231127,165300,24519812830,17780,17780,17780,17780,0
|
|
20231127,165200,24519812830,17780,17780,17780,17780,0
|
|
20231127,165100,24519812830,17780,17780,17780,17780,0
|
|
20231127,165000,24519812830,17780,17780,17780,17780,0
|
|
20231127,164900,24519812830,17780,17780,17780,17780,0
|
|
20231127,164800,24519812830,17780,17780,17780,17780,0
|
|
20231127,164700,24519812830,17780,17780,17780,17780,0
|
|
20231127,164600,24519812830,17780,17780,17780,17780,0
|
|
20231127,164500,24519812830,17780,17780,17780,17780,0
|
|
20231127,164400,24519812830,17780,17780,17780,17780,0
|
|
20231127,164300,24519812830,17780,17780,17780,17780,0
|
|
20231127,164200,24519812830,17780,17780,17780,17780,0
|
|
20231127,164100,24519812830,17780,17780,17780,17780,0
|
|
20231127,164000,24519812830,17780,17780,17780,17780,0
|
|
20231127,163900,24519812830,17780,17780,17780,17780,0
|
|
20231127,163800,24519812830,17780,17780,17780,17780,0
|
|
20231127,163700,24519812830,17780,17780,17780,17780,0
|
|
20231127,163600,24519812830,17780,17780,17780,17780,0
|
|
20231127,163500,24519812830,17780,17780,17780,17780,0
|
|
20231127,163400,24519812830,17780,17780,17780,17780,0
|
|
20231127,163300,24519812830,17780,17780,17780,17780,0
|
|
20231127,163200,24519812830,17780,17780,17780,17780,0
|
|
20231127,163100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,163000,24519812830,17780,17780,17780,17780,0
|
|
20231127,162900,24519812830,17780,17780,17780,17780,0
|
|
20231127,162800,24519812830,17780,17780,17780,17780,0
|
|
20231127,162700,24519812830,17780,17780,17780,17780,0
|
|
20231127,162600,24519812830,17780,17780,17780,17780,0
|
|
20231127,162500,24519812830,17780,17780,17780,17780,0
|
|
20231127,162400,24519812830,17780,17780,17780,17780,0
|
|
20231127,162300,24519812830,17780,17780,17780,17780,0
|
|
20231127,162200,24519812830,17780,17780,17780,17780,0
|
|
20231127,162100,24519812830,17780,17780,17780,17780,0
|
|
20231127,162000,24519812830,17780,17780,17780,17780,0
|
|
20231127,161900,24519812830,17780,17780,17780,17780,0
|
|
20231127,161800,24519812830,17780,17780,17780,17780,0
|
|
20231127,161700,24519812830,17780,17780,17780,17780,0
|
|
20231127,161600,24519812830,17780,17780,17780,17780,0
|
|
20231127,161500,24519812830,17780,17780,17780,17780,0
|
|
20231127,161400,24519812830,17780,17780,17780,17780,0
|
|
20231127,161300,24519812830,17780,17780,17780,17780,0
|
|
20231127,161200,24519812830,17780,17780,17780,17780,0
|
|
20231127,161100,24519812830,17780,17780,17780,17780,0
|
|
20231127,161000,24519812830,17780,17780,17780,17780,0
|
|
20231127,160900,24519812830,17780,17780,17780,17780,0
|
|
20231127,160800,24519812830,17780,17780,17780,17780,0
|
|
20231127,160700,24519812830,17780,17780,17780,17780,0
|
|
20231127,160600,24519812830,17780,17780,17780,17780,0
|
|
20231127,160500,24519812830,17780,17780,17780,17780,0
|
|
20231127,160400,24519812830,17780,17780,17780,17780,0
|
|
20231127,160300,24519812830,17780,17780,17780,17780,0
|
|
20231127,160200,24519812830,17780,17780,17780,17780,0
|
|
20231127,160100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,160000,24519812830,17780,17780,17780,17780,0
|
|
20231127,155900,24519812830,17780,17780,17780,17780,0
|
|
20231127,155800,24519812830,17780,17780,17780,17780,0
|
|
20231127,155700,24519812830,17780,17780,17780,17780,0
|
|
20231127,155600,24519812830,17780,17780,17780,17780,0
|
|
20231127,155500,24519812830,17780,17780,17780,17780,0
|
|
20231127,155400,24519812830,17780,17780,17780,17780,0
|
|
20231127,155300,24519812830,17780,17780,17780,17780,0
|
|
20231127,155200,24519812830,17780,17780,17780,17780,0
|
|
20231127,155100,24519812830,17780,17780,17780,17780,0
|
|
20231127,155000,24519812830,17780,17780,17780,17780,0
|
|
20231127,154900,24519812830,17780,17780,17780,17780,0
|
|
20231127,154800,24519812830,17780,17780,17780,17780,0
|
|
20231127,154700,24519812830,17780,17780,17780,17780,0
|
|
20231127,154600,24519812830,17780,17780,17780,17780,0
|
|
20231127,154500,24519812830,17780,17780,17780,17780,0
|
|
20231127,154400,24519812830,17780,17780,17780,17780,0
|
|
20231127,154300,24519812830,17780,17780,17780,17780,0
|
|
20231127,154200,24519812830,17780,17780,17780,17780,0
|
|
20231127,154100,24519812830,17780,17780,17780,17780,0
|
|
20231127,154000,24519812830,17780,17780,17780,17780,0
|
|
20231127,153900,24519812830,17780,17780,17780,17780,0
|
|
20231127,153800,24519812830,17780,17780,17780,17780,0
|
|
20231127,153700,24519812830,17780,17780,17780,17780,0
|
|
20231127,153600,24519812830,17780,17780,17780,17780,0
|
|
20231127,153500,24519812830,17780,17780,17780,17780,0
|
|
20231127,153400,24519812830,17780,17780,17780,17780,0
|
|
20231127,153300,24519812830,17780,17780,17780,17780,0
|
|
20231127,153200,24519812830,17780,17780,17780,17780,0
|
|
20231127,153100,24519812830,17780,17780,17780,17780,17070
|
|
20231127,153000,24519812830,17780,17780,17780,17780,17070
|
|
20231127,152900,24216308230,17690,17690,17690,17690,0
|
|
20231127,152800,24216308230,17690,17690,17690,17690,0
|
|
20231127,152700,24216308230,17690,17690,17690,17690,0
|
|
20231127,152600,24216308230,17690,17690,17690,17690,0
|
|
20231127,152500,24216308230,17690,17690,17690,17690,0
|
|
20231127,152400,24216308230,17690,17690,17690,17690,0
|
|
20231127,152300,24216308230,17690,17690,17690,17690,0
|
|
20231127,152200,24216308230,17690,17690,17690,17690,0
|
|
20231127,152100,24216308230,17690,17690,17690,17690,0
|
|
20231127,152000,24216308230,17690,17690,17690,17690,0
|
|
20231127,151900,24216308230,17690,17750,17760,17650,7619
|
|
20231127,151800,24081503790,17760,17740,17760,17730,3084
|
|
20231127,151700,24026763180,17740,17670,17740,17650,6224
|
|
20231127,151600,23916721650,17660,17660,17670,17650,12381
|
|
20231127,151500,23698159630,17670,17690,17690,17660,2418
|
|
20231127,151400,23655427030,17690,17670,17690,17660,3280
|
|
20231127,151300,23597471690,17670,17680,17700,17670,2947
|
|
20231127,151200,23545383550,17680,17680,17700,17670,1623
|
|
20231127,151100,23516694650,17700,17720,17720,17680,2331
|
|
20231127,151000,23475431650,17700,17720,17740,17700,2672
|
|
20231127,150900,23428093810,17720,17700,17750,17700,4164
|
|
20231127,150800,23354326210,17710,17700,17780,17680,2694
|
|
20231127,150700,23306542630,17680,17680,17710,17570,15688
|
|
20231127,150600,23030133340,17680,17760,17770,17680,8538
|
|
20231127,150500,22878805680,17770,17750,17800,17740,5217
|
|
20231127,150400,22786099990,17750,17880,17880,17720,13200
|
|
20231127,150300,22551100370,17880,17920,17930,17880,3219
|
|
20231127,150200,22493467580,17920,17950,17970,17910,4098
|
|
20231127,150100,22419944350,17950,17950,17970,17930,2923
|
|
20231127,150000,22367476750,17950,17990,18000,17950,6648
|
|
20231127,145900,22247922440,18000,17990,18000,17970,11326
|
|
20231127,145800,22044125010,17990,17980,17990,17970,7365
|
|
20231127,145700,21911655280,17980,17970,17980,17950,5936
|
|
20231127,145600,21804976130,17970,17940,17970,17940,10028
|
|
20231127,145500,21624965120,17940,17920,17940,17890,1682
|
|
20231127,145400,21594829590,17920,17940,17950,17890,4983
|
|
20231127,145300,21505572130,17930,17950,17960,17920,2884
|
|
20231127,145200,21453803480,17950,17930,17960,17900,7312
|
|
20231127,145100,21322578810,17930,17910,17940,17910,1936
|
|
20231127,145000,21287870320,17910,17940,17940,17900,1941
|
|
20231127,144900,21253081130,17940,17920,17950,17910,4145
|
|
20231127,144800,21178747300,17920,17890,17920,17890,2286
|
|
20231127,144700,21137815490,17900,17900,17900,17870,1022
|
|
20231127,144600,21119528000,17900,17850,17900,17830,3451
|
|
20231127,144500,21057828330,17850,17850,17880,17840,1323
|
|
20231127,144400,21034218520,17850,17810,17880,17810,2754
|
|
20231127,144300,20985139130,17810,17860,17880,17810,5632
|
|
20231127,144200,20884641260,17860,17910,17920,17860,5486
|
|
20231127,144100,20786495770,17920,17940,17940,17910,2715
|
|
20231127,144000,20737818050,17940,17940,17950,17930,2240
|
|
20231127,143900,20697623210,17940,17930,17950,17910,2025
|
|
20231127,143800,20661307560,17940,17950,17950,17910,2062
|
|
20231127,143700,20624340830,17950,17920,17960,17920,3707
|
|
20231127,143600,20557814950,17930,17980,17980,17910,6325
|
|
20231127,143500,20444254900,17980,17980,17990,17970,5503
|
|
20231127,143400,20345281930,17980,17970,17990,17960,9110
|
|
20231127,143300,20181482830,17970,17900,17970,17900,20294
|
|
20231127,143200,19817363160,17910,17890,17910,17880,3656
|
|
20231127,143100,19751907420,17890,17860,17890,17860,2237
|
|
20231127,143000,19711910930,17860,17850,17860,17850,610
|
|
20231127,142900,19701021240,17830,17840,17850,17830,1180
|
|
20231127,142800,19679966520,17840,17850,17860,17840,1163
|
|
20231127,142700,19659211790,17860,17850,17860,17850,941
|
|
20231127,142600,19642414030,17860,17860,17860,17850,761
|
|
20231127,142500,19628824020,17860,17860,17890,17840,1240
|
|
20231127,142400,19606683190,17860,17880,17910,17860,2382
|
|
20231127,142300,19564080250,17870,17890,17890,17870,1061
|
|
20231127,142200,19545106950,17880,17880,17890,17880,1019
|
|
20231127,142100,19526881110,17880,17900,17910,17880,3214
|
|
20231127,142000,19469360830,17900,17870,17900,17870,1047
|
|
20231127,141900,19450632540,17870,17860,17890,17860,269
|
|
20231127,141800,19445823740,17850,17850,17870,17840,781
|
|
20231127,141700,19431879940,17850,17860,17860,17830,1817
|
|
20231127,141600,19399456420,17870,17900,17900,17860,1564
|
|
20231127,141500,19371497580,17900,17920,17920,17900,3345
|
|
20231127,141400,19311593030,17920,17910,17920,17910,1423
|
|
20231127,141300,19286099420,17910,17890,17910,17890,3514
|
|
20231127,141200,19223168110,17900,17900,17910,17900,3647
|
|
20231127,141100,19157885130,17900,17900,17910,17890,1990
|
|
20231127,141000,19122265070,17900,17890,17900,17830,3793
|
|
20231127,140900,19054523160,17900,17910,17910,17800,4490
|
|
20231127,140800,18974254040,17910,17930,17930,17880,3271
|
|
20231127,140700,18915697790,17900,17880,17950,17880,9165
|
|
20231127,140600,18751330220,17890,17850,17890,17820,3097
|
|
20231127,140500,18695991000,17840,17830,17850,17800,1216
|
|
20231127,140400,18674305400,17830,17800,17830,17790,1490
|
|
20231127,140300,18647758970,17790,17730,17790,17730,622
|
|
20231127,140200,18636704890,17730,17720,17730,17720,229
|
|
20231127,140100,18632646140,17720,17740,17740,17720,234
|
|
20231127,140000,18628498740,17730,17740,17740,17710,914
|
|
20231127,135900,18612304220,17740,17720,17740,17710,1250
|
|
20231127,135800,18590162000,17720,17710,17720,17710,506
|
|
20231127,135700,18581198790,17720,17730,17780,17710,2034
|
|
20231127,135600,18545135670,17730,17730,17790,17720,2672
|
|
20231127,135500,18497649180,17730,17750,17750,17730,1822
|
|
20231127,135400,18465328740,17750,17760,17770,17750,1781
|
|
20231127,135300,18433694470,17760,17780,17780,17760,480
|
|
20231127,135200,18425167120,17780,17790,17790,17750,234
|
|
20231127,135100,18421010580,17750,17750,17790,17740,2123
|
|
20231127,135000,18383317240,17750,17790,17790,17750,648
|
|
20231127,134900,18371806450,17790,17790,17800,17750,1317
|
|
20231127,134800,18348394250,17800,17820,17850,17800,1986
|
|
20231127,134700,18313021620,17840,17890,17900,17820,5082
|
|
20231127,134600,18222171360,17890,17870,17920,17870,13201
|
|
20231127,134500,17985965740,17870,17820,17870,17820,3669
|
|
20231127,134400,17920467430,17840,17820,17840,17800,2542
|
|
20231127,134300,17875169830,17830,17820,17830,17810,330
|
|
20231127,134200,17869288380,17820,17840,17840,17820,1854
|
|
20231127,134100,17836243640,17840,17860,17860,17830,3322
|
|
20231127,134000,17776974130,17860,17800,17860,17800,7589
|
|
20231127,133900,17641611730,17800,17800,17800,17760,1985
|
|
20231127,133800,17606282070,17800,17790,17800,17750,2292
|
|
20231127,133700,17565514560,17780,17730,17780,17730,4691
|
|
20231127,133600,17482228050,17730,17720,17750,17720,2644
|
|
20231127,133500,17435319620,17720,17700,17720,17690,386
|
|
20231127,133400,17428484680,17710,17720,17730,17690,1174
|
|
20231127,133300,17407684700,17720,17720,17730,17710,244
|
|
20231127,133200,17403359930,17720,17720,17720,17710,441
|
|
20231127,133100,17395545420,17680,17730,17730,17680,1344
|
|
20231127,133000,17371749510,17730,17710,17730,17700,488
|
|
20231127,132900,17363108770,17710,17720,17730,17710,606
|
|
20231127,132800,17352369640,17720,17720,17720,17720,267
|
|
20231127,132700,17347638400,17720,17670,17720,17670,904
|
|
20231127,132600,17331635610,17660,17680,17690,17660,860
|
|
20231127,132500,17316429480,17680,17660,17680,17660,996
|
|
20231127,132400,17298829630,17660,17640,17660,17630,479
|
|
20231127,132300,17290377740,17640,17690,17690,17640,1596
|
|
20231127,132200,17262185830,17690,17690,17700,17690,968
|
|
20231127,132100,17245054120,17690,17670,17690,17650,1413
|
|
20231127,132000,17220063350,17670,17640,17680,17640,2225
|
|
20231127,131900,17180761450,17640,17630,17640,17630,278
|
|
20231127,131800,17175860300,17630,17590,17630,17590,567
|
|
20231127,131700,17165878080,17600,17610,17610,17590,1712
|
|
20231127,131600,17135752420,17600,17590,17600,17590,755
|
|
20231127,131500,17122468720,17600,17620,17630,17600,6640
|
|
20231127,131400,17005549880,17620,17610,17630,17610,1185
|
|
20231127,131300,16984671290,17610,17620,17630,17610,1744
|
|
20231127,131200,16953952670,17620,17610,17630,17610,1223
|
|
20231127,131100,16932401680,17620,17620,17660,17610,3144
|
|
20231127,131000,16877014630,17630,17620,17640,17610,706
|
|
20231127,130900,16864576860,17610,17650,17650,17610,1144
|
|
20231127,130800,16844413530,17640,17630,17650,17630,1583
|
|
20231127,130700,16816483660,17630,17620,17640,17610,613
|
|
20231127,130600,16805682620,17610,17620,17650,17610,1009
|
|
20231127,130500,16787900890,17610,17620,17650,17610,1838
|
|
20231127,130400,16755518450,17610,17610,17640,17610,946
|
|
20231127,130300,16738856490,17620,17640,17640,17610,1574
|
|
20231127,130200,16711129990,17620,17650,17680,17620,1195
|
|
20231127,130100,16690054580,17650,17650,17660,17630,1134
|
|
20231127,130000,16670051570,17690,17670,17690,17630,801
|
|
20231127,125900,16655922700,17670,17650,17670,17610,4502
|
|
20231127,125800,16576611510,17630,17660,17700,17630,2653
|
|
20231127,125700,16529769890,17660,17640,17670,17640,921
|
|
20231127,125600,16513519390,17640,17690,17700,17640,4188
|
|
20231127,125500,16439541580,17680,17680,17690,17680,595
|
|
20231127,125400,16429018460,17680,17680,17690,17670,1024
|
|
20231127,125300,16410916730,17680,17690,17690,17670,900
|
|
20231127,125200,16395004780,17690,17690,17700,17680,909
|
|
20231127,125100,16378922810,17690,17690,17700,17670,2047
|
|
20231127,125000,16342727420,17700,17720,17720,17690,3867
|
|
20231127,124900,16274276090,17720,17740,17750,17720,1363
|
|
20231127,124800,16250107460,17730,17770,17780,17730,2949
|
|
20231127,124700,16197755980,17780,17790,17800,17770,494
|
|
20231127,124600,16188970770,17800,17780,17800,17780,462
|
|
20231127,124500,16180753140,17790,17770,17790,17770,1855
|
|
20231127,124400,16147777470,17780,17780,17780,17760,745
|
|
20231127,124300,16134536270,17780,17790,17790,17770,986
|
|
20231127,124200,16117004260,17800,17790,17800,17770,723
|
|
20231127,124100,16104144050,17800,17800,17840,17780,2361
|
|
20231127,124000,16062090610,17800,17810,17820,17770,881
|
|
20231127,123900,16046402300,17830,17830,17840,17810,722
|
|
20231127,123800,16033532080,17840,17830,17860,17770,3178
|
|
20231127,123700,15976831790,17830,17770,17840,17760,2838
|
|
20231127,123600,15926288340,17770,17770,17780,17770,916
|
|
20231127,123500,15910004550,17770,17740,17800,17740,331
|
|
20231127,123400,15904122570,17740,17770,17770,17740,1977
|
|
20231127,123300,15869022270,17770,17810,17810,17770,1666
|
|
20231127,123200,15839389270,17810,17830,17840,17800,3265
|
|
20231127,123100,15781213040,17830,17860,17860,17810,5890
|
|
20231127,123000,15676183670,17860,17830,17870,17830,6269
|
|
20231127,122900,15564311430,17830,17820,17840,17820,3321
|
|
20231127,122800,15505105000,17820,17760,17820,17760,5735
|
|
20231127,122700,15403035300,17770,17730,17780,17730,2133
|
|
20231127,122600,15365163560,17730,17700,17740,17700,959
|
|
20231127,122500,15348167120,17710,17680,17730,17680,782
|
|
20231127,122400,15334320850,17660,17710,17770,17660,9072
|
|
20231127,122300,15173620210,17710,17690,17720,17670,379
|
|
20231127,122200,15166917420,17690,17700,17700,17680,1141
|
|
20231127,122100,15146733240,17700,17690,17720,17690,904
|
|
20231127,122000,15130731860,17690,17710,17710,17690,551
|
|
20231127,121900,15120981710,17700,17700,17710,17680,467
|
|
20231127,121800,15112722410,17680,17700,17730,17680,510
|
|
20231127,121700,15103691740,17690,17690,17690,17650,610
|
|
20231127,121600,15092909640,17690,17660,17690,17660,210
|
|
20231127,121500,15089197650,17660,17660,17690,17660,479
|
|
20231127,121400,15080736010,17670,17640,17670,17620,969
|
|
20231127,121300,15063633080,17620,17650,17650,17610,2793
|
|
20231127,121200,15014401200,17650,17680,17680,17650,1090
|
|
20231127,121100,14995145730,17690,17690,17700,17680,448
|
|
20231127,121000,14987220950,17690,17700,17700,17690,772
|
|
20231127,120900,14973559910,17700,17710,17720,17700,593
|
|
20231127,120800,14963061110,17700,17730,17730,17700,1000
|
|
20231127,120700,14945349210,17730,17750,17760,17710,2078
|
|
20231127,120600,14908487510,17760,17760,17770,17750,504
|
|
20231127,120500,14899538380,17770,17760,17770,17750,1106
|
|
20231127,120400,14879895920,17760,17770,17770,17750,1969
|
|
20231127,120300,14844924620,17770,17760,17770,17750,623
|
|
20231127,120200,14833861080,17760,17760,17770,17740,2827
|
|
20231127,120100,14783697010,17750,17750,17750,17740,1457
|
|
20231127,120000,14757847830,17760,17720,17760,17720,1020
|
|
20231127,115900,14739762610,17720,17690,17720,17690,440
|
|
20231127,115800,14731975210,17690,17670,17690,17670,1836
|
|
20231127,115700,14699513530,17670,17650,17670,17650,259
|
|
20231127,115600,14694938540,17650,17670,17690,17640,555
|
|
20231127,115500,14685128880,17630,17690,17690,17630,1929
|
|
20231127,115400,14651049720,17690,17680,17690,17670,915
|
|
20231127,115300,14634873780,17680,17710,17710,17680,1709
|
|
20231127,115200,14604633510,17710,17730,17730,17710,1497
|
|
20231127,115100,14578102600,17730,17740,17750,17730,341
|
|
20231127,115000,14572053960,17750,17770,17780,17750,1049
|
|
20231127,114900,14553428300,17750,17760,17790,17750,1204
|
|
20231127,114800,14532053300,17760,17780,17790,17760,2062
|
|
20231127,114700,14495415270,17780,17760,17800,17760,647
|
|
20231127,114600,14483908250,17770,17810,17820,17770,1661
|
|
20231127,114500,14454340600,17810,17800,17820,17790,2010
|
|
20231127,114400,14418556810,17800,17770,17810,17760,2237
|
|
20231127,114300,14378774740,17770,17750,17800,17750,2978
|
|
20231127,114200,14325817160,17750,17740,17760,17720,903
|
|
20231127,114100,14309808150,17740,17740,17780,17740,3565
|
|
20231127,114000,14246498160,17730,17730,17740,17690,2325
|
|
20231127,113900,14205291640,17730,17730,17730,17700,1355
|
|
20231127,113800,14181281730,17730,17670,17730,17670,3526
|
|
20231127,113700,14118893000,17670,17660,17690,17660,1025
|
|
20231127,113600,14100775350,17650,17650,17650,17640,492
|
|
20231127,113500,14092094020,17640,17630,17640,17620,795
|
|
20231127,113400,14078077620,17630,17630,17630,17610,660
|
|
20231127,113300,14066446220,17630,17630,17630,17610,987
|
|
20231127,113200,14049048400,17630,17600,17630,17590,1160
|
|
20231127,113100,14028614740,17610,17630,17630,17600,348
|
|
20231127,113000,14022487920,17630,17630,17640,17630,536
|
|
20231127,112900,14013036810,17640,17610,17640,17600,975
|
|
20231127,112800,13995873030,17610,17610,17640,17600,661
|
|
20231127,112700,13984235660,17610,17640,17640,17590,750
|
|
20231127,112600,13971027970,17640,17630,17650,17630,589
|
|
20231127,112500,13960637950,17630,17640,17640,17600,618
|
|
20231127,112400,13949745700,17640,17630,17650,17630,148
|
|
20231127,112300,13947134790,17620,17660,17660,17620,915
|
|
20231127,112200,13930990050,17660,17660,17670,17650,477
|
|
20231127,112100,13922564970,17670,17670,17680,17660,707
|
|
20231127,112000,13910072200,17670,17660,17690,17640,797
|
|
20231127,111900,13895987090,17650,17600,17650,17600,1397
|
|
20231127,111800,13871359290,17600,17630,17640,17600,2105
|
|
20231127,111700,13834267730,17640,17690,17690,17640,1150
|
|
20231127,111600,13813958220,17700,17640,17700,17640,875
|
|
20231127,111500,13798489830,17640,17580,17660,17580,1557
|
|
20231127,111400,13771063270,17570,17570,17590,17560,2079
|
|
20231127,111300,13734537890,17590,17600,17630,17560,3279
|
|
20231127,111200,13676898430,17600,17600,17660,17570,3291
|
|
20231127,111100,13618988290,17660,17620,17660,17600,5876
|
|
20231127,111000,13515542760,17600,17660,17660,17600,3260
|
|
20231127,110900,13458092740,17660,17660,17660,17620,390
|
|
20231127,110800,13451211860,17690,17700,17710,17640,1754
|
|
20231127,110700,13420171030,17690,17650,17690,17630,3033
|
|
20231127,110600,13366632780,17660,17720,17720,17660,488
|
|
20231127,110500,13358000910,17710,17720,17720,17660,1147
|
|
20231127,110400,13337700550,17720,17700,17720,17650,847
|
|
20231127,110300,13322718550,17700,17740,17780,17700,4670
|
|
20231127,110200,13239821150,17720,17720,17740,17710,2199
|
|
20231127,110100,13200836690,17720,17710,17730,17630,1876
|
|
20231127,110000,13167628800,17710,17650,17720,17620,1192
|
|
20231127,105900,13146542660,17620,17650,17650,17610,697
|
|
20231127,105800,13134259510,17650,17660,17670,17650,1357
|
|
20231127,105700,13110293590,17660,17670,17670,17650,1904
|
|
20231127,105600,13076661360,17660,17680,17690,17650,694
|
|
20231127,105500,13064399190,17680,17580,17700,17570,5048
|
|
20231127,105400,12975259860,17570,17540,17600,17510,6252
|
|
20231127,105300,12865559510,17550,17580,17580,17550,4275
|
|
20231127,105200,12790481640,17580,17590,17620,17570,4331
|
|
20231127,105100,12714310030,17590,17630,17630,17590,2964
|
|
20231127,105000,12662133360,17630,17630,17640,17600,2876
|
|
20231127,104900,12611451850,17640,17700,17700,17640,2883
|
|
20231127,104800,12560545090,17670,17620,17700,17590,4234
|
|
20231127,104700,12485944890,17610,17600,17650,17600,3093
|
|
20231127,104600,12431439170,17600,17730,17730,17600,12586
|
|
20231127,104500,12209046920,17730,17790,17790,17730,5606
|
|
20231127,104400,12109532130,17790,17780,17800,17750,3053
|
|
20231127,104300,12055233070,17780,17770,17790,17740,8255
|
|
20231127,104200,11908494530,17760,17800,17830,17750,12498
|
|
20231127,104100,11686331150,17820,17900,17920,17760,21207
|
|
20231127,104000,11307813960,17900,17760,17950,17760,51930
|
|
20231127,103900,10380307960,17760,17700,17760,17700,4123
|
|
20231127,103800,10307138760,17700,17690,17740,17690,7254
|
|
20231127,103700,10178604340,17700,17700,17710,17690,3875
|
|
20231127,103600,10110013100,17700,17710,17720,17700,4987
|
|
20231127,103500,10021728160,17710,17720,17730,17710,1468
|
|
20231127,103400,9995720640,17730,17720,17750,17710,6667
|
|
20231127,103300,9877539120,17710,17620,17720,17620,7727
|
|
20231127,103200,9740800620,17620,17600,17640,17590,1406
|
|
20231127,103100,9716046340,17600,17690,17690,17590,4686
|
|
20231127,103000,9633392370,17690,17680,17710,17680,1475
|
|
20231127,102900,9607299580,17680,17710,17720,17680,2948
|
|
20231127,102800,9555139050,17710,17700,17720,17680,2231
|
|
20231127,102700,9515622720,17710,17740,17760,17680,7728
|
|
20231127,102600,9378610450,17730,17690,17750,17690,9431
|
|
20231127,102500,9211459390,17680,17570,17710,17570,5871
|
|
20231127,102400,9107638840,17640,17610,17660,17570,3289
|
|
20231127,102300,9049729770,17610,17600,17660,17590,2197
|
|
20231127,102200,9011060210,17600,17610,17620,17560,5417
|
|
20231127,102100,8915766790,17610,17700,17720,17600,7968
|
|
20231127,102000,8774978070,17700,17700,17730,17660,3710
|
|
20231127,101900,8709278510,17660,17710,17740,17630,13932
|
|
20231127,101800,8462611780,17710,17660,17740,17650,9883
|
|
20231127,101700,8287540970,17650,17670,17740,17650,21383
|
|
20231127,101600,7909195940,17680,17590,17700,17560,34742
|
|
20231127,101500,7296413500,17590,17550,17600,17500,17175
|
|
20231127,101400,6994762430,17550,17500,17550,17500,4135
|
|
20231127,101300,6922299560,17480,17480,17500,17460,2879
|
|
20231127,101200,6871942720,17490,17450,17500,17450,9198
|
|
20231127,101100,6711029540,17450,17410,17450,17400,1831
|
|
20231127,101000,6679123130,17410,17400,17420,17370,1857
|
|
20231127,100900,6646803620,17400,17390,17400,17320,3065
|
|
20231127,100800,6593559840,17390,17390,17400,17380,652
|
|
20231127,100700,6582220220,17390,17400,17400,17380,1836
|
|
20231127,100600,6550285270,17390,17380,17400,17370,3074
|
|
20231127,100500,6496824310,17380,17360,17400,17360,2208
|
|
20231127,100400,6458435120,17370,17310,17370,17310,3423
|
|
20231127,100300,6399081700,17310,17290,17310,17280,1988
|
|
20231127,100200,6364696800,17280,17290,17300,17250,2742
|
|
20231127,100100,6317328770,17300,17290,17300,17290,262
|
|
20231127,100000,6312797710,17300,17320,17320,17260,851
|
|
20231127,095900,6298087870,17270,17320,17320,17270,2606
|
|
20231127,095800,6253034240,17290,17310,17330,17290,714
|
|
20231127,095700,6240679440,17320,17310,17330,17300,1922
|
|
20231127,095600,6207402140,17310,17320,17320,17280,350
|
|
20231127,095500,6201342970,17320,17320,17330,17250,5480
|
|
20231127,095400,6106637830,17330,17290,17330,17290,534
|
|
20231127,095300,6097391450,17280,17340,17340,17280,1829
|
|
20231127,095200,6065716830,17330,17290,17330,17290,1439
|
|
20231127,095100,6040806670,17280,17280,17310,17280,2695
|
|
20231127,095000,5994189080,17280,17280,17300,17270,1079
|
|
20231127,094900,5975533490,17270,17200,17270,17190,4001
|
|
20231127,094800,5906611310,17200,17210,17220,17200,2455
|
|
20231127,094700,5864358400,17220,17230,17250,17210,1643
|
|
20231127,094600,5836049570,17230,17270,17270,17230,7901
|
|
20231127,094500,5699695640,17280,17270,17280,17270,1357
|
|
20231127,094400,5676258140,17270,17280,17280,17270,2231
|
|
20231127,094300,5637726500,17280,17300,17300,17270,538
|
|
20231127,094200,5628425960,17300,17300,17300,17270,690
|
|
20231127,094100,5616496430,17300,17320,17320,17270,377
|
|
20231127,094000,5609979450,17330,17240,17330,17240,1478
|
|
20231127,093900,5584451050,17250,17230,17250,17220,1106
|
|
20231127,093800,5565388460,17250,17270,17280,17230,3249
|
|
20231127,093700,5509357600,17280,17320,17330,17270,2935
|
|
20231127,093600,5458588570,17330,17340,17340,17330,680
|
|
20231127,093500,5446798490,17340,17340,17350,17310,1025
|
|
20231127,093400,5429038550,17300,17330,17360,17300,2047
|
|
20231127,093300,5393560480,17350,17350,17350,17300,1732
|
|
20231127,093200,5363534900,17340,17290,17340,17290,4804
|
|
20231127,093100,5280411590,17280,17270,17290,17260,1429
|
|
20231127,093000,5255721280,17260,17270,17280,17250,665
|
|
20231127,092900,5244242220,17280,17280,17290,17210,2598
|
|
20231127,092800,5199391240,17280,17290,17300,17280,3749
|
|
20231127,092700,5134580390,17290,17270,17290,17260,1264
|
|
20231127,092600,5112744700,17270,17230,17270,17220,1179
|
|
20231127,092500,5092404760,17220,17210,17240,17190,1511
|
|
20231127,092400,5066410800,17210,17320,17340,17210,7763
|
|
20231127,092300,4932182480,17310,17310,17340,17290,2592
|
|
20231127,092200,4887319580,17310,17260,17330,17260,3296
|
|
20231127,092100,4830326930,17260,17240,17260,17200,1100
|
|
20231127,092000,4811367620,17240,17170,17240,17160,4245
|
|
20231127,091900,4738469470,17160,17180,17180,17160,4969
|
|
20231127,091800,4653156200,17170,17190,17200,17170,5601
|
|
20231127,091700,4556931530,17190,17280,17290,17180,12276
|
|
20231127,091600,4345312060,17280,17330,17340,17280,12531
|
|
20231127,091500,4128350590,17340,17530,17530,17310,17758
|
|
20231127,091400,3819344150,17540,17550,17570,17530,5397
|
|
20231127,091300,3724613770,17560,17460,17560,17460,10991
|
|
20231127,091200,3532094320,17460,17480,17500,17450,4831
|
|
20231127,091100,3447691680,17480,17530,17530,17450,18871
|
|
20231127,091000,3117637790,17540,17530,17560,17510,7061
|
|
20231127,090900,2993795100,17530,17550,17620,17530,26470
|
|
20231127,090800,2528507580,17540,17480,17540,17480,8519
|
|
20231127,090700,2379235770,17490,17510,17510,17470,15408
|
|
20231127,090600,2109657740,17500,17380,17560,17380,33320
|
|
20231127,090500,1526964250,17390,17370,17410,17340,12386
|
|
20231127,090400,1311626400,17360,17330,17370,17330,7158
|
|
20231127,090300,1187386600,17330,17300,17360,17290,6883
|
|
20231127,090200,1068163060,17350,17380,17390,17270,14164
|
|
20231127,090100,822564280,17390,17370,17410,17350,15227
|
|
20231127,090000,557819290,17360,17320,17380,17310,32194
|